684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,202100,94090481,1193,1193,1193,1193,1831
|
|
20230915,202000,94090481,1193,1193,1193,1193,0
|
|
20230915,201900,94090481,1193,1193,1193,1193,0
|
|
20230915,201800,94090481,1193,1193,1193,1193,0
|
|
20230915,201700,94090481,1193,1193,1193,1193,0
|
|
20230915,201600,94090481,1193,1193,1193,1193,0
|
|
20230915,201500,94090481,1193,1193,1193,1193,0
|
|
20230915,201400,94090481,1193,1193,1193,1193,0
|
|
20230915,201300,94090481,1193,1193,1193,1193,0
|
|
20230915,201200,94090481,1193,1193,1193,1193,0
|
|
20230915,201100,94090481,1193,1193,1193,1193,0
|
|
20230915,201000,94090481,1193,1193,1193,1193,0
|
|
20230915,200900,94090481,1193,1193,1193,1193,0
|
|
20230915,200800,94090481,1193,1193,1193,1193,0
|
|
20230915,200700,94090481,1193,1193,1193,1193,0
|
|
20230915,200600,94090481,1193,1193,1193,1193,0
|
|
20230915,200500,94090481,1193,1193,1193,1193,0
|
|
20230915,200400,94090481,1193,1193,1193,1193,0
|
|
20230915,200300,94090481,1193,1193,1193,1193,0
|
|
20230915,200200,94090481,1193,1193,1193,1193,0
|
|
20230915,200100,94090481,1193,1193,1193,1193,0
|
|
20230915,200000,94090481,1193,1193,1193,1193,0
|
|
20230915,195900,94090481,1193,1193,1193,1193,0
|
|
20230915,195800,94090481,1193,1193,1193,1193,0
|
|
20230915,195700,94090481,1193,1193,1193,1193,0
|
|
20230915,195600,94090481,1193,1193,1193,1193,0
|
|
20230915,195500,94090481,1193,1193,1193,1193,0
|
|
20230915,195400,94090481,1193,1193,1193,1193,0
|
|
20230915,195300,94090481,1193,1193,1193,1193,0
|
|
20230915,195200,94090481,1193,1193,1193,1193,0
|
|
20230915,195100,94090481,1193,1193,1193,1193,1831
|
|
20230915,195000,94090481,1193,1193,1193,1193,0
|
|
20230915,194900,94090481,1193,1193,1193,1193,0
|
|
20230915,194800,94090481,1193,1193,1193,1193,0
|
|
20230915,194700,94090481,1193,1193,1193,1193,0
|
|
20230915,194600,94090481,1193,1193,1193,1193,0
|
|
20230915,194500,94090481,1193,1193,1193,1193,0
|
|
20230915,194400,94090481,1193,1193,1193,1193,0
|
|
20230915,194300,94090481,1193,1193,1193,1193,0
|
|
20230915,194200,94090481,1193,1193,1193,1193,0
|
|
20230915,194100,94090481,1193,1193,1193,1193,0
|
|
20230915,194000,94090481,1193,1193,1193,1193,0
|
|
20230915,193900,94090481,1193,1193,1193,1193,0
|
|
20230915,193800,94090481,1193,1193,1193,1193,0
|
|
20230915,193700,94090481,1193,1193,1193,1193,0
|
|
20230915,193600,94090481,1193,1193,1193,1193,0
|
|
20230915,193500,94090481,1193,1193,1193,1193,0
|
|
20230915,193400,94090481,1193,1193,1193,1193,0
|
|
20230915,193300,94090481,1193,1193,1193,1193,0
|
|
20230915,193200,94090481,1193,1193,1193,1193,0
|
|
20230915,193100,94090481,1193,1193,1193,1193,0
|
|
20230915,193000,94090481,1193,1193,1193,1193,0
|
|
20230915,192900,94090481,1193,1193,1193,1193,0
|
|
20230915,192800,94090481,1193,1193,1193,1193,0
|
|
20230915,192700,94090481,1193,1193,1193,1193,0
|
|
20230915,192600,94090481,1193,1193,1193,1193,0
|
|
20230915,192500,94090481,1193,1193,1193,1193,0
|
|
20230915,192400,94090481,1193,1193,1193,1193,0
|
|
20230915,192300,94090481,1193,1193,1193,1193,0
|
|
20230915,192200,94090481,1193,1193,1193,1193,0
|
|
20230915,192100,94090481,1193,1193,1193,1193,1831
|
|
20230915,192000,94090481,1193,1193,1193,1193,0
|
|
20230915,191900,94090481,1193,1193,1193,1193,0
|
|
20230915,191800,94090481,1193,1193,1193,1193,0
|
|
20230915,191700,94090481,1193,1193,1193,1193,0
|
|
20230915,191600,94090481,1193,1193,1193,1193,0
|
|
20230915,191500,94090481,1193,1193,1193,1193,0
|
|
20230915,191400,94090481,1193,1193,1193,1193,0
|
|
20230915,191300,94090481,1193,1193,1193,1193,0
|
|
20230915,191200,94090481,1193,1193,1193,1193,0
|
|
20230915,191100,94090481,1193,1193,1193,1193,0
|
|
20230915,191000,94090481,1193,1193,1193,1193,0
|
|
20230915,190900,94090481,1193,1193,1193,1193,0
|
|
20230915,190800,94090481,1193,1193,1193,1193,0
|
|
20230915,190700,94090481,1193,1193,1193,1193,0
|
|
20230915,190600,94090481,1193,1193,1193,1193,0
|
|
20230915,190500,94090481,1193,1193,1193,1193,0
|
|
20230915,190400,94090481,1193,1193,1193,1193,0
|
|
20230915,190300,94090481,1193,1193,1193,1193,0
|
|
20230915,190200,94090481,1193,1193,1193,1193,0
|
|
20230915,190100,94090481,1193,1193,1193,1193,0
|
|
20230915,190000,94090481,1193,1193,1193,1193,0
|
|
20230915,185900,94090481,1193,1193,1193,1193,0
|
|
20230915,185800,94090481,1193,1193,1193,1193,0
|
|
20230915,185700,94090481,1193,1193,1193,1193,0
|
|
20230915,185600,94090481,1193,1193,1193,1193,0
|
|
20230915,185500,94090481,1193,1193,1193,1193,0
|
|
20230915,185400,94090481,1193,1193,1193,1193,0
|
|
20230915,185300,94090481,1193,1193,1193,1193,0
|
|
20230915,185200,94090481,1193,1193,1193,1193,0
|
|
20230915,185100,94090481,1193,1193,1193,1193,1831
|
|
20230915,185000,94090481,1193,1193,1193,1193,0
|
|
20230915,184900,94090481,1193,1193,1193,1193,0
|
|
20230915,184800,94090481,1193,1193,1193,1193,0
|
|
20230915,184700,94090481,1193,1193,1193,1193,0
|
|
20230915,184600,94090481,1193,1193,1193,1193,0
|
|
20230915,184500,94090481,1193,1193,1193,1193,0
|
|
20230915,184400,94090481,1193,1193,1193,1193,0
|
|
20230915,184300,94090481,1193,1193,1193,1193,0
|
|
20230915,184200,94090481,1193,1193,1193,1193,0
|
|
20230915,184100,94090481,1193,1193,1193,1193,0
|
|
20230915,184000,94090481,1193,1193,1193,1193,0
|
|
20230915,183900,94090481,1193,1193,1193,1193,0
|
|
20230915,183800,94090481,1193,1193,1193,1193,0
|
|
20230915,183700,94090481,1193,1193,1193,1193,0
|
|
20230915,183600,94090481,1193,1193,1193,1193,0
|
|
20230915,183500,94090481,1193,1193,1193,1193,0
|
|
20230915,183400,94090481,1193,1193,1193,1193,0
|
|
20230915,183300,94090481,1193,1193,1193,1193,0
|
|
20230915,183200,94090481,1193,1193,1193,1193,0
|
|
20230915,183100,94090481,1193,1193,1193,1193,0
|
|
20230915,183000,94090481,1193,1193,1193,1193,0
|
|
20230915,182900,94090481,1193,1193,1193,1193,0
|
|
20230915,182800,94090481,1193,1193,1193,1193,0
|
|
20230915,182700,94090481,1193,1193,1193,1193,0
|
|
20230915,182600,94090481,1193,1193,1193,1193,0
|
|
20230915,182500,94090481,1193,1193,1193,1193,0
|
|
20230915,182400,94090481,1193,1193,1193,1193,0
|
|
20230915,182300,94090481,1193,1193,1193,1193,0
|
|
20230915,182200,94090481,1193,1193,1193,1193,0
|
|
20230915,182100,94090481,1193,1193,1193,1193,1831
|
|
20230915,182000,94090481,1193,1193,1193,1193,0
|
|
20230915,181900,94090481,1193,1193,1193,1193,0
|
|
20230915,181800,94090481,1193,1193,1193,1193,0
|
|
20230915,181700,94090481,1193,1193,1193,1193,0
|
|
20230915,181600,94090481,1193,1193,1193,1193,0
|
|
20230915,181500,94090481,1193,1193,1193,1193,0
|
|
20230915,181400,94090481,1193,1193,1193,1193,0
|
|
20230915,181300,94090481,1193,1193,1193,1193,0
|
|
20230915,181200,94090481,1193,1193,1193,1193,0
|
|
20230915,181100,94090481,1193,1193,1193,1193,0
|
|
20230915,181000,94090481,1193,1193,1193,1193,0
|
|
20230915,180900,94090481,1193,1193,1193,1193,0
|
|
20230915,180800,94090481,1193,1193,1193,1193,0
|
|
20230915,180700,94090481,1193,1193,1193,1193,0
|
|
20230915,180600,94090481,1193,1193,1193,1193,0
|
|
20230915,180500,94090481,1193,1193,1193,1193,0
|
|
20230915,180400,94090481,1193,1193,1193,1193,0
|
|
20230915,180300,94090481,1193,1193,1193,1193,0
|
|
20230915,180200,94090481,1193,1193,1193,1193,0
|
|
20230915,180100,94090481,1193,1193,1193,1193,0
|
|
20230915,180000,94090481,1193,1193,1193,1193,0
|
|
20230915,175900,94090481,1193,1193,1193,1193,0
|
|
20230915,175800,94090481,1193,1193,1193,1193,0
|
|
20230915,175700,94090481,1193,1193,1193,1193,0
|
|
20230915,175600,94090481,1193,1193,1193,1193,0
|
|
20230915,175500,94090481,1193,1193,1193,1193,0
|
|
20230915,175400,94090481,1193,1193,1193,1193,0
|
|
20230915,175300,94090481,1193,1193,1193,1193,0
|
|
20230915,175200,94090481,1193,1193,1193,1193,0
|
|
20230915,175100,94090481,1193,1193,1193,1193,1831
|
|
20230915,175000,94090481,1193,1193,1193,1193,0
|
|
20230915,174900,94090481,1193,1193,1193,1193,0
|
|
20230915,174800,94090481,1193,1193,1193,1193,0
|
|
20230915,174700,94090481,1193,1193,1193,1193,0
|
|
20230915,174600,94090481,1193,1193,1193,1193,0
|
|
20230915,174500,94090481,1193,1193,1193,1193,0
|
|
20230915,174400,94090481,1193,1193,1193,1193,0
|
|
20230915,174300,94090481,1193,1193,1193,1193,0
|
|
20230915,174200,94090481,1193,1193,1193,1193,0
|
|
20230915,174100,94090481,1193,1193,1193,1193,0
|
|
20230915,174000,94090481,1193,1193,1193,1193,0
|
|
20230915,173900,94090481,1193,1193,1193,1193,0
|
|
20230915,173800,94090481,1193,1193,1193,1193,0
|
|
20230915,173700,94090481,1193,1193,1193,1193,0
|
|
20230915,173600,94090481,1193,1193,1193,1193,0
|
|
20230915,173500,94090481,1193,1193,1193,1193,0
|
|
20230915,173400,94090481,1193,1193,1193,1193,0
|
|
20230915,173300,94090481,1193,1193,1193,1193,0
|
|
20230915,173200,94090481,1193,1193,1193,1193,0
|
|
20230915,173100,94090481,1193,1193,1193,1193,0
|
|
20230915,173000,94090481,1193,1193,1193,1193,0
|
|
20230915,172900,94090481,1193,1193,1193,1193,0
|
|
20230915,172800,94090481,1193,1193,1193,1193,0
|
|
20230915,172700,94090481,1193,1193,1193,1193,0
|
|
20230915,172600,94090481,1193,1193,1193,1193,0
|
|
20230915,172500,94090481,1193,1193,1193,1193,0
|
|
20230915,172400,94090481,1193,1193,1193,1193,0
|
|
20230915,172300,94090481,1193,1193,1193,1193,0
|
|
20230915,172200,94090481,1193,1193,1193,1193,0
|
|
20230915,172100,94090481,1193,1193,1193,1193,1831
|
|
20230915,172000,94090481,1193,1193,1193,1193,0
|
|
20230915,171900,94090481,1193,1193,1193,1193,0
|
|
20230915,171800,94090481,1193,1193,1193,1193,0
|
|
20230915,171700,94090481,1193,1193,1193,1193,0
|
|
20230915,171600,94090481,1193,1193,1193,1193,0
|
|
20230915,171500,94090481,1193,1193,1193,1193,0
|
|
20230915,171400,94090481,1193,1193,1193,1193,0
|
|
20230915,171300,94090481,1193,1193,1193,1193,0
|
|
20230915,171200,94090481,1193,1193,1193,1193,0
|
|
20230915,171100,94090481,1193,1193,1193,1193,0
|
|
20230915,171000,94090481,1193,1193,1193,1193,0
|
|
20230915,170900,94090481,1193,1193,1193,1193,0
|
|
20230915,170800,94090481,1193,1193,1193,1193,0
|
|
20230915,170700,94090481,1193,1193,1193,1193,0
|
|
20230915,170600,94090481,1193,1193,1193,1193,0
|
|
20230915,170500,94090481,1193,1193,1193,1193,0
|
|
20230915,170400,94090481,1193,1193,1193,1193,0
|
|
20230915,170300,94090481,1193,1193,1193,1193,0
|
|
20230915,170200,94090481,1193,1193,1193,1193,0
|
|
20230915,170100,94090481,1193,1193,1193,1193,0
|
|
20230915,170000,94090481,1193,1193,1193,1193,0
|
|
20230915,165900,94090481,1193,1193,1193,1193,0
|
|
20230915,165800,94090481,1193,1193,1193,1193,0
|
|
20230915,165700,94090481,1193,1193,1193,1193,0
|
|
20230915,165600,94090481,1193,1193,1193,1193,0
|
|
20230915,165500,94090481,1193,1193,1193,1193,0
|
|
20230915,165400,94090481,1193,1193,1193,1193,0
|
|
20230915,165300,94090481,1193,1193,1193,1193,0
|
|
20230915,165200,94090481,1193,1193,1193,1193,0
|
|
20230915,165100,94090481,1193,1193,1193,1193,1831
|
|
20230915,165000,94090481,1193,1193,1193,1193,0
|
|
20230915,164900,94090481,1193,1193,1193,1193,0
|
|
20230915,164800,94090481,1193,1193,1193,1193,0
|
|
20230915,164700,94090481,1193,1193,1193,1193,0
|
|
20230915,164600,94090481,1193,1193,1193,1193,0
|
|
20230915,164500,94090481,1193,1193,1193,1193,0
|
|
20230915,164400,94090481,1193,1193,1193,1193,0
|
|
20230915,164300,94090481,1193,1193,1193,1193,0
|
|
20230915,164200,94090481,1193,1193,1193,1193,0
|
|
20230915,164100,94090481,1193,1193,1193,1193,0
|
|
20230915,164000,94090481,1193,1193,1193,1193,0
|
|
20230915,163900,94090481,1193,1193,1193,1193,0
|
|
20230915,163800,94090481,1193,1193,1193,1193,0
|
|
20230915,163700,94090481,1193,1193,1193,1193,0
|
|
20230915,163600,94090481,1193,1193,1193,1193,0
|
|
20230915,163500,94090481,1193,1193,1193,1193,0
|
|
20230915,163400,94090481,1193,1193,1193,1193,0
|
|
20230915,163300,94090481,1193,1193,1193,1193,0
|
|
20230915,163200,94090481,1193,1193,1193,1193,0
|
|
20230915,163100,94090481,1193,1193,1193,1193,0
|
|
20230915,163000,94090481,1193,1193,1193,1193,0
|
|
20230915,162900,94090481,1193,1193,1193,1193,0
|
|
20230915,162800,94090481,1193,1193,1193,1193,0
|
|
20230915,162700,94090481,1193,1193,1193,1193,0
|
|
20230915,162600,94090481,1193,1193,1193,1193,0
|
|
20230915,162500,94090481,1193,1193,1193,1193,0
|
|
20230915,162400,94090481,1193,1193,1193,1193,0
|
|
20230915,162300,94090481,1193,1193,1193,1193,0
|
|
20230915,162200,94090481,1193,1193,1193,1193,0
|
|
20230915,162100,94090481,1193,1193,1193,1193,1831
|
|
20230915,162000,94090481,1193,1193,1193,1193,0
|
|
20230915,161900,94090481,1193,1193,1193,1193,0
|
|
20230915,161800,94090481,1193,1193,1193,1193,0
|
|
20230915,161700,94090481,1193,1193,1193,1193,0
|
|
20230915,161600,94090481,1193,1193,1193,1193,0
|
|
20230915,161500,94090481,1193,1193,1193,1193,0
|
|
20230915,161400,94090481,1193,1193,1193,1193,0
|
|
20230915,161300,94090481,1193,1193,1193,1193,0
|
|
20230915,161200,94090481,1193,1193,1193,1193,0
|
|
20230915,161100,94090481,1193,1193,1193,1193,0
|
|
20230915,161000,94090481,1193,1193,1193,1193,0
|
|
20230915,160900,94090481,1193,1193,1193,1193,0
|
|
20230915,160800,94090481,1193,1193,1193,1193,0
|
|
20230915,160700,94090481,1193,1193,1193,1193,0
|
|
20230915,160600,94090481,1193,1193,1193,1193,0
|
|
20230915,160500,94090481,1193,1193,1193,1193,0
|
|
20230915,160400,94090481,1193,1193,1193,1193,0
|
|
20230915,160300,94090481,1193,1193,1193,1193,0
|
|
20230915,160200,94090481,1193,1193,1193,1193,0
|
|
20230915,160100,94090481,1193,1193,1193,1193,0
|
|
20230915,160000,94090481,1193,1193,1193,1193,0
|
|
20230915,155900,94090481,1193,1193,1193,1193,0
|
|
20230915,155800,94090481,1193,1193,1193,1193,0
|
|
20230915,155700,94090481,1193,1193,1193,1193,0
|
|
20230915,155600,94090481,1193,1193,1193,1193,0
|
|
20230915,155500,94090481,1193,1193,1193,1193,0
|
|
20230915,155400,94090481,1193,1193,1193,1193,0
|
|
20230915,155300,94090481,1193,1193,1193,1193,0
|
|
20230915,155200,94090481,1193,1193,1193,1193,0
|
|
20230915,155100,94090481,1193,1193,1193,1193,1831
|
|
20230915,155000,94090481,1193,1193,1193,1193,0
|
|
20230915,154900,94090481,1193,1193,1193,1193,0
|
|
20230915,154800,94090481,1193,1193,1193,1193,0
|
|
20230915,154700,94090481,1193,1193,1193,1193,0
|
|
20230915,154600,94090481,1193,1193,1193,1193,0
|
|
20230915,154500,94090481,1193,1193,1193,1193,0
|
|
20230915,154400,94090481,1193,1193,1193,1193,0
|
|
20230915,154300,94090481,1193,1193,1193,1193,0
|
|
20230915,154200,94090481,1193,1193,1193,1193,0
|
|
20230915,154100,94090481,1193,1193,1193,1193,0
|
|
20230915,154000,94090481,1193,1193,1193,1193,0
|
|
20230915,153900,94090481,1193,1193,1193,1193,0
|
|
20230915,153800,94090481,1193,1193,1193,1193,0
|
|
20230915,153700,94090481,1193,1193,1193,1193,0
|
|
20230915,153600,94090481,1193,1193,1193,1193,0
|
|
20230915,153500,94090481,1193,1193,1193,1193,0
|
|
20230915,153400,94090481,1193,1193,1193,1193,0
|
|
20230915,153300,94090481,1193,1193,1193,1193,0
|
|
20230915,153200,94090481,1193,1193,1193,1193,0
|
|
20230915,153100,94090481,1193,1193,1193,1193,0
|
|
20230915,153000,94090481,1193,1193,1193,1193,1831
|
|
20230915,152900,91906098,1177,1177,1177,1177,0
|
|
20230915,152800,91906098,1177,1177,1177,1177,0
|
|
20230915,152700,91906098,1177,1177,1177,1177,0
|
|
20230915,152600,91906098,1177,1177,1177,1177,0
|
|
20230915,152500,91906098,1177,1177,1177,1177,0
|
|
20230915,152400,91906098,1177,1177,1177,1177,0
|
|
20230915,152300,91906098,1177,1177,1177,1177,0
|
|
20230915,152200,91906098,1177,1177,1177,1177,0
|
|
20230915,152100,91906098,1177,1177,1177,1177,0
|
|
20230915,152000,91906098,1177,1177,1177,1177,0
|
|
20230915,151900,91906098,1177,1188,1188,1177,163
|
|
20230915,151800,91713544,1185,1186,1186,1185,1000
|
|
20230915,151700,90528542,1185,1185,1185,1185,0
|
|
20230915,151600,90528542,1185,1185,1185,1185,0
|
|
20230915,151500,90528542,1185,1185,1185,1185,91
|
|
20230915,151400,90420707,1185,1186,1190,1185,3190
|
|
20230915,151300,86634638,1193,1193,1193,1193,0
|
|
20230915,151200,86634638,1193,1193,1193,1193,0
|
|
20230915,151100,86634638,1193,1193,1193,1193,0
|
|
20230915,151000,86634638,1193,1193,1193,1193,0
|
|
20230915,150900,86634638,1193,1193,1193,1193,0
|
|
20230915,150800,86634638,1193,1193,1193,1193,0
|
|
20230915,150700,86634638,1193,1193,1193,1193,10
|
|
20230915,150600,86622708,1193,1193,1193,1193,0
|
|
20230915,150500,86622708,1193,1193,1193,1193,0
|
|
20230915,150400,86622708,1193,1193,1193,1193,0
|
|
20230915,150300,86622708,1193,1190,1193,1190,7
|
|
20230915,150200,86614372,1184,1184,1184,1184,0
|
|
20230915,150100,86614372,1184,1184,1184,1184,0
|
|
20230915,150000,86614372,1184,1184,1184,1184,0
|
|
20230915,145900,86614372,1184,1184,1184,1184,0
|
|
20230915,145800,86614372,1184,1184,1185,1184,1230
|
|
20230915,145700,85158050,1184,1184,1184,1184,0
|
|
20230915,145600,85158050,1184,1184,1184,1184,0
|
|
20230915,145500,85158050,1184,1184,1184,1184,0
|
|
20230915,145400,85158050,1184,1185,1185,1184,11
|
|
20230915,145300,85145025,1184,1184,1184,1184,0
|
|
20230915,145200,85145025,1184,1184,1184,1184,0
|
|
20230915,145100,85145025,1184,1184,1184,1184,0
|
|
20230915,145000,85145025,1184,1184,1184,1184,66
|
|
20230915,144900,85066881,1190,1190,1190,1190,0
|
|
20230915,144800,85066881,1190,1190,1190,1190,0
|
|
20230915,144700,85066881,1190,1190,1190,1190,0
|
|
20230915,144600,85066881,1190,1190,1190,1190,0
|
|
20230915,144500,85066881,1190,1190,1190,1190,0
|
|
20230915,144400,85066881,1190,1185,1190,1184,1714
|
|
20230915,144300,83036962,1185,1185,1185,1185,0
|
|
20230915,144200,83036962,1185,1185,1185,1185,300
|
|
20230915,144100,82681462,1193,1193,1193,1193,0
|
|
20230915,144000,82681462,1193,1193,1193,1193,0
|
|
20230915,143900,82681462,1193,1193,1193,1193,0
|
|
20230915,143800,82681462,1193,1193,1193,1193,0
|
|
20230915,143700,82681462,1193,1189,1193,1189,163
|
|
20230915,143600,82487583,1189,1189,1189,1189,0
|
|
20230915,143500,82487583,1189,1189,1189,1189,1
|
|
20230915,143400,82486394,1188,1187,1188,1187,1106
|
|
20230915,143300,81172659,1185,1185,1185,1185,0
|
|
20230915,143200,81172659,1185,1185,1185,1185,0
|
|
20230915,143100,81172659,1185,1185,1185,1185,148
|
|
20230915,143000,80997279,1185,1185,1185,1185,89
|
|
20230915,142900,80891814,1186,1186,1186,1186,207
|
|
20230915,142800,80646312,1185,1187,1187,1185,700
|
|
20230915,142700,79815812,1187,1187,1187,1187,307
|
|
20230915,142600,79451403,1184,1184,1184,1184,0
|
|
20230915,142500,79451403,1184,1184,1184,1184,811
|
|
20230915,142400,78491179,1185,1185,1185,1185,0
|
|
20230915,142300,78491179,1185,1185,1185,1185,0
|
|
20230915,142200,78491179,1185,1185,1185,1185,0
|
|
20230915,142100,78491179,1185,1185,1185,1185,0
|
|
20230915,142000,78491179,1185,1185,1185,1185,0
|
|
20230915,141900,78491179,1185,1185,1185,1185,0
|
|
20230915,141800,78491179,1185,1185,1185,1185,1500
|
|
20230915,141700,76713679,1183,1183,1183,1183,0
|
|
20230915,141600,76713679,1183,1183,1183,1183,0
|
|
20230915,141500,76713679,1183,1183,1183,1183,0
|
|
20230915,141400,76713679,1183,1183,1183,1183,0
|
|
20230915,141300,76713679,1183,1183,1183,1183,0
|
|
20230915,141200,76713679,1183,1183,1183,1183,0
|
|
20230915,141100,76713679,1183,1183,1183,1183,0
|
|
20230915,141000,76713679,1183,1183,1183,1183,0
|
|
20230915,140900,76713679,1183,1183,1183,1183,0
|
|
20230915,140800,76713679,1183,1183,1183,1183,300
|
|
20230915,140700,76358779,1185,1185,1185,1185,0
|
|
20230915,140600,76358779,1185,1185,1185,1185,0
|
|
20230915,140500,76358779,1185,1185,1185,1185,0
|
|
20230915,140400,76358779,1185,1185,1185,1185,0
|
|
20230915,140300,76358779,1185,1185,1185,1185,0
|
|
20230915,140200,76358779,1185,1185,1185,1185,0
|
|
20230915,140100,76358779,1185,1185,1185,1185,0
|
|
20230915,140000,76358779,1185,1185,1185,1185,0
|
|
20230915,135900,76358779,1185,1185,1185,1185,0
|
|
20230915,135800,76358779,1185,1185,1185,1185,0
|
|
20230915,135700,76358779,1185,1185,1185,1185,0
|
|
20230915,135600,76358779,1185,1185,1185,1185,0
|
|
20230915,135500,76358779,1185,1185,1185,1185,0
|
|
20230915,135400,76358779,1185,1185,1185,1185,0
|
|
20230915,135300,76358779,1185,1185,1185,1185,0
|
|
20230915,135200,76358779,1185,1185,1185,1185,1
|
|
20230915,135100,76357594,1182,1182,1182,1182,5000
|
|
20230915,135000,70447594,1181,1181,1181,1181,0
|
|
20230915,134900,70447594,1181,1181,1181,1181,0
|
|
20230915,134800,70447594,1181,1181,1181,1181,0
|
|
20230915,134700,70447594,1181,1181,1181,1181,0
|
|
20230915,134600,70447594,1181,1181,1181,1181,0
|
|
20230915,134500,70447594,1181,1181,1181,1181,50
|
|
20230915,134400,70388544,1185,1185,1185,1185,0
|
|
20230915,134300,70388544,1185,1185,1185,1185,0
|
|
20230915,134200,70388544,1185,1185,1185,1185,0
|
|
20230915,134100,70388544,1185,1185,1185,1185,0
|
|
20230915,134000,70388544,1185,1185,1185,1185,0
|
|
20230915,133900,70388544,1185,1185,1185,1185,0
|
|
20230915,133800,70388544,1185,1185,1185,1185,0
|
|
20230915,133700,70388544,1185,1185,1185,1185,102
|
|
20230915,133600,70267674,1185,1185,1185,1185,0
|
|
20230915,133500,70267674,1185,1185,1185,1185,1
|
|
20230915,133400,70266489,1183,1183,1183,1183,324
|
|
20230915,133300,69883197,1183,1183,1183,1183,0
|
|
20230915,133200,69883197,1183,1183,1183,1183,0
|
|
20230915,133100,69883197,1183,1184,1184,1183,800
|
|
20230915,133000,68936703,1186,1186,1186,1186,60
|
|
20230915,132900,68865543,1186,1186,1186,1186,56
|
|
20230915,132800,68799127,1186,1186,1186,1186,0
|
|
20230915,132700,68799127,1186,1184,1186,1184,2542
|
|
20230915,132600,65784817,1183,1179,1183,1179,3142
|
|
20230915,132500,62073240,1180,1180,1180,1180,30
|
|
20230915,132400,62037840,1180,1180,1180,1180,0
|
|
20230915,132300,62037840,1180,1180,1180,1180,0
|
|
20230915,132200,62037840,1180,1180,1180,1180,1000
|
|
20230915,132100,60857840,1180,1180,1180,1180,0
|
|
20230915,132000,60857840,1180,1180,1180,1180,0
|
|
20230915,131900,60857840,1180,1180,1180,1180,0
|
|
20230915,131800,60857840,1180,1180,1180,1180,0
|
|
20230915,131700,60857840,1180,1180,1180,1180,0
|
|
20230915,131600,60857840,1180,1180,1180,1180,0
|
|
20230915,131500,60857840,1180,1180,1180,1180,0
|
|
20230915,131400,60857840,1180,1180,1180,1180,0
|
|
20230915,131300,60857840,1180,1180,1180,1180,0
|
|
20230915,131200,60857840,1180,1180,1180,1180,0
|
|
20230915,131100,60857840,1180,1180,1180,1180,0
|
|
20230915,131000,60857840,1180,1180,1180,1180,44
|
|
20230915,130900,60805920,1181,1181,1181,1181,0
|
|
20230915,130800,60805920,1181,1181,1181,1181,0
|
|
20230915,130700,60805920,1181,1181,1181,1181,0
|
|
20230915,130600,60805920,1181,1181,1181,1181,44
|
|
20230915,130500,60753956,1181,1181,1181,1181,0
|
|
20230915,130400,60753956,1181,1181,1181,1181,0
|
|
20230915,130300,60753956,1181,1181,1181,1181,0
|
|
20230915,130200,60753956,1181,1181,1181,1181,0
|
|
20230915,130100,60753956,1181,1181,1181,1181,0
|
|
20230915,130000,60753956,1181,1181,1181,1181,0
|
|
20230915,125900,60753956,1181,1181,1181,1181,0
|
|
20230915,125800,60753956,1181,1181,1181,1181,0
|
|
20230915,125700,60753956,1181,1181,1181,1181,0
|
|
20230915,125600,60753956,1181,1181,1181,1181,0
|
|
20230915,125500,60753956,1181,1181,1181,1181,0
|
|
20230915,125400,60753956,1181,1181,1181,1181,0
|
|
20230915,125300,60753956,1181,1181,1181,1181,0
|
|
20230915,125200,60753956,1181,1181,1181,1181,1
|
|
20230915,125100,60752775,1182,1182,1182,1182,0
|
|
20230915,125000,60752775,1182,1182,1182,1182,0
|
|
20230915,124900,60752775,1182,1182,1182,1182,0
|
|
20230915,124800,60752775,1182,1182,1182,1182,0
|
|
20230915,124700,60752775,1182,1182,1182,1177,4
|
|
20230915,124600,60748052,1177,1177,1177,1177,0
|
|
20230915,124500,60748052,1177,1177,1177,1177,0
|
|
20230915,124400,60748052,1177,1177,1177,1177,0
|
|
20230915,124300,60748052,1177,1177,1177,1177,0
|
|
20230915,124200,60748052,1177,1177,1177,1177,0
|
|
20230915,124100,60748052,1177,1177,1177,1177,0
|
|
20230915,124000,60748052,1177,1177,1177,1177,0
|
|
20230915,123900,60748052,1177,1177,1177,1177,0
|
|
20230915,123800,60748052,1177,1177,1177,1177,0
|
|
20230915,123700,60748052,1177,1177,1177,1177,0
|
|
20230915,123600,60748052,1177,1177,1177,1177,0
|
|
20230915,123500,60748052,1177,1177,1177,1177,214
|
|
20230915,123400,60496174,1177,1177,1177,1177,0
|
|
20230915,123300,60496174,1177,1177,1177,1177,0
|
|
20230915,123200,60496174,1177,1179,1179,1177,3000
|
|
20230915,123100,56961833,1183,1183,1183,1183,0
|
|
20230915,123000,56961833,1183,1183,1183,1183,0
|
|
20230915,122900,56961833,1183,1183,1183,1183,0
|
|
20230915,122800,56961833,1183,1183,1183,1183,0
|
|
20230915,122700,56961833,1183,1183,1183,1183,0
|
|
20230915,122600,56961833,1183,1183,1183,1183,0
|
|
20230915,122500,56961833,1183,1183,1183,1183,0
|
|
20230915,122400,56961833,1183,1183,1183,1183,0
|
|
20230915,122300,56961833,1183,1183,1183,1183,0
|
|
20230915,122200,56961833,1183,1182,1183,1182,10
|
|
20230915,122100,56950004,1183,1183,1183,1183,0
|
|
20230915,122000,56950004,1183,1183,1183,1183,0
|
|
20230915,121900,56950004,1183,1183,1183,1183,0
|
|
20230915,121800,56950004,1183,1183,1183,1183,0
|
|
20230915,121700,56950004,1183,1183,1183,1183,0
|
|
20230915,121600,56950004,1183,1183,1183,1183,0
|
|
20230915,121500,56950004,1183,1183,1183,1183,0
|
|
20230915,121400,56950004,1183,1183,1183,1183,349
|
|
20230915,121300,56537137,1184,1184,1184,1184,2
|
|
20230915,121200,56534769,1185,1184,1185,1184,1484
|
|
20230915,121100,54776737,1184,1182,1184,1182,5716
|
|
20230915,121000,48016341,1178,1178,1178,1178,0
|
|
20230915,120900,48016341,1178,1178,1178,1178,0
|
|
20230915,120800,48016341,1178,1178,1178,1178,0
|
|
20230915,120700,48016341,1178,1178,1178,1178,0
|
|
20230915,120600,48016341,1178,1178,1178,1178,0
|
|
20230915,120500,48016341,1178,1178,1178,1178,0
|
|
20230915,120400,48016341,1178,1178,1178,1178,0
|
|
20230915,120300,48016341,1178,1178,1178,1178,0
|
|
20230915,120200,48016341,1178,1178,1178,1178,1
|
|
20230915,120100,48015163,1182,1182,1182,1182,0
|
|
20230915,120000,48015163,1182,1182,1182,1182,0
|
|
20230915,115900,48015163,1182,1182,1182,1182,0
|
|
20230915,115800,48015163,1182,1182,1182,1182,0
|
|
20230915,115700,48015163,1182,1182,1182,1182,0
|
|
20230915,115600,48015163,1182,1182,1182,1182,0
|
|
20230915,115500,48015163,1182,1182,1182,1182,0
|
|
20230915,115400,48015163,1182,1182,1182,1182,0
|
|
20230915,115300,48015163,1182,1182,1182,1182,0
|
|
20230915,115200,48015163,1182,1182,1182,1182,1
|
|
20230915,115100,48013981,1175,1175,1175,1175,0
|
|
20230915,115000,48013981,1175,1175,1175,1175,0
|
|
20230915,114900,48013981,1175,1175,1175,1175,0
|
|
20230915,114800,48013981,1175,1175,1175,1175,0
|
|
20230915,114700,48013981,1175,1175,1175,1175,0
|
|
20230915,114600,48013981,1175,1175,1175,1175,0
|
|
20230915,114500,48013981,1175,1175,1175,1175,661
|
|
20230915,114400,47237306,1176,1176,1176,1176,126
|
|
20230915,114300,47089130,1176,1176,1176,1176,0
|
|
20230915,114200,47089130,1176,1176,1176,1176,0
|
|
20230915,114100,47089130,1176,1176,1176,1176,0
|
|
20230915,114000,47089130,1176,1176,1176,1176,0
|
|
20230915,113900,47089130,1176,1180,1180,1176,5
|
|
20230915,113800,47083240,1181,1181,1181,1181,0
|
|
20230915,113700,47083240,1181,1181,1181,1181,0
|
|
20230915,113600,47083240,1181,1181,1181,1181,0
|
|
20230915,113500,47083240,1181,1181,1181,1181,0
|
|
20230915,113400,47083240,1181,1181,1181,1181,0
|
|
20230915,113300,47083240,1181,1181,1181,1180,4
|
|
20230915,113200,47078517,1175,1175,1175,1175,35
|
|
20230915,113100,47037392,1181,1181,1181,1181,0
|
|
20230915,113000,47037392,1181,1181,1181,1181,0
|
|
20230915,112900,47037392,1181,1181,1181,1181,1
|
|
20230915,112800,47036211,1173,1173,1173,1173,0
|
|
20230915,112700,47036211,1173,1173,1173,1173,0
|
|
20230915,112600,47036211,1173,1173,1173,1173,0
|
|
20230915,112500,47036211,1173,1173,1173,1173,0
|
|
20230915,112400,47036211,1173,1173,1173,1173,0
|
|
20230915,112300,47036211,1173,1173,1173,1173,0
|
|
20230915,112200,47036211,1173,1175,1175,1173,23
|
|
20230915,112100,47009208,1182,1182,1182,1182,5
|
|
20230915,112000,47003298,1173,1173,1173,1173,0
|
|
20230915,111900,47003298,1173,1173,1173,1173,0
|
|
20230915,111800,47003298,1173,1173,1173,1173,0
|
|
20230915,111700,47003298,1173,1173,1173,1173,0
|
|
20230915,111600,47003298,1173,1173,1173,1173,0
|
|
20230915,111500,47003298,1173,1173,1173,1173,0
|
|
20230915,111400,47003298,1173,1173,1173,1173,0
|
|
20230915,111300,47003298,1173,1173,1173,1173,0
|
|
20230915,111200,47003298,1173,1173,1173,1173,1252
|
|
20230915,111100,45534702,1173,1173,1173,1173,0
|
|
20230915,111000,45534702,1173,1173,1173,1173,0
|
|
20230915,110900,45534702,1173,1173,1173,1173,0
|
|
20230915,110800,45534702,1173,1173,1173,1173,1
|
|
20230915,110700,45533529,1178,1178,1178,1178,0
|
|
20230915,110600,45533529,1178,1178,1178,1178,0
|
|
20230915,110500,45533529,1178,1179,1179,1178,597
|
|
20230915,110400,44829667,1182,1182,1182,1182,0
|
|
20230915,110300,44829667,1182,1182,1182,1182,0
|
|
20230915,110200,44829667,1182,1182,1182,1182,0
|
|
20230915,110100,44829667,1182,1177,1182,1177,1356
|
|
20230915,110000,43230098,1177,1177,1177,1177,0
|
|
20230915,105900,43230098,1177,1177,1177,1177,0
|
|
20230915,105800,43230098,1177,1177,1177,1177,1
|
|
20230915,105700,43228921,1168,1168,1168,1168,0
|
|
20230915,105600,43228921,1168,1168,1168,1168,0
|
|
20230915,105500,43228921,1168,1168,1168,1168,0
|
|
20230915,105400,43228921,1168,1168,1168,1168,0
|
|
20230915,105300,43228921,1168,1168,1168,1168,0
|
|
20230915,105200,43228921,1168,1168,1168,1168,0
|
|
20230915,105100,43228921,1168,1168,1168,1168,0
|
|
20230915,105000,43228921,1168,1168,1168,1168,0
|
|
20230915,104900,43228921,1168,1168,1168,1168,0
|
|
20230915,104800,43228921,1168,1168,1168,1168,0
|
|
20230915,104700,43228921,1168,1168,1168,1168,0
|
|
20230915,104600,43228921,1168,1168,1168,1168,0
|
|
20230915,104500,43228921,1168,1168,1168,1168,0
|
|
20230915,104400,43228921,1168,1168,1168,1168,0
|
|
20230915,104300,43228921,1168,1168,1168,1168,0
|
|
20230915,104200,43228921,1168,1168,1168,1168,0
|
|
20230915,104100,43228921,1168,1168,1168,1168,0
|
|
20230915,104000,43228921,1168,1168,1168,1168,326
|
|
20230915,103900,42848153,1177,1177,1177,1177,0
|
|
20230915,103800,42848153,1177,1176,1177,1176,900
|
|
20230915,103700,41788872,1177,1174,1177,1174,1500
|
|
20230915,103600,40024832,1175,1175,1175,1175,0
|
|
20230915,103500,40024832,1175,1175,1175,1175,0
|
|
20230915,103400,40024832,1175,1175,1175,1175,0
|
|
20230915,103300,40024832,1175,1175,1175,1175,0
|
|
20230915,103200,40024832,1175,1175,1175,1175,1000
|
|
20230915,103100,38849832,1175,1175,1175,1175,0
|
|
20230915,103000,38849832,1175,1175,1175,1175,0
|
|
20230915,102900,38849832,1175,1175,1175,1175,0
|
|
20230915,102800,38849832,1175,1175,1175,1175,10
|
|
20230915,102700,38838082,1175,1175,1175,1175,0
|
|
20230915,102600,38838082,1175,1175,1175,1175,0
|
|
20230915,102500,38838082,1175,1175,1175,1175,0
|
|
20230915,102400,38838082,1175,1175,1175,1175,0
|
|
20230915,102300,38838082,1175,1175,1175,1175,0
|
|
20230915,102200,38838082,1175,1175,1175,1175,0
|
|
20230915,102100,38838082,1175,1175,1175,1175,0
|
|
20230915,102000,38838082,1175,1175,1175,1175,0
|
|
20230915,101900,38838082,1175,1175,1175,1175,0
|
|
20230915,101800,38838082,1175,1175,1175,1175,1
|
|
20230915,101700,38836907,1166,1166,1166,1166,0
|
|
20230915,101600,38836907,1166,1166,1166,1166,0
|
|
20230915,101500,38836907,1166,1166,1166,1166,0
|
|
20230915,101400,38836907,1166,1166,1166,1166,0
|
|
20230915,101300,38836907,1166,1166,1166,1166,0
|
|
20230915,101200,38836907,1166,1169,1177,1166,6648
|
|
20230915,101100,31062355,1166,1179,1179,1166,1086
|
|
20230915,101000,29790237,1182,1182,1182,1182,0
|
|
20230915,100900,29790237,1182,1182,1182,1182,0
|
|
20230915,100800,29790237,1182,1182,1182,1182,0
|
|
20230915,100700,29790237,1182,1183,1183,1182,128
|
|
20230915,100600,29638936,1178,1178,1178,1178,0
|
|
20230915,100500,29638936,1178,1178,1178,1178,0
|
|
20230915,100400,29638936,1178,1178,1178,1178,0
|
|
20230915,100300,29638936,1178,1178,1178,1178,6
|
|
20230915,100200,29631868,1178,1178,1179,1178,1994
|
|
20230915,100100,27282868,1178,1178,1178,1178,0
|
|
20230915,100000,27282868,1178,1178,1178,1178,1
|
|
20230915,095900,27281690,1178,1178,1178,1178,0
|
|
20230915,095800,27281690,1178,1178,1178,1178,0
|
|
20230915,095700,27281690,1178,1178,1178,1178,0
|
|
20230915,095600,27281690,1178,1178,1178,1178,0
|
|
20230915,095500,27281690,1178,1178,1178,1178,0
|
|
20230915,095400,27281690,1178,1178,1178,1178,0
|
|
20230915,095300,27281690,1178,1178,1178,1178,12
|
|
20230915,095200,27267554,1183,1183,1183,1183,0
|
|
20230915,095100,27267554,1183,1183,1183,1183,13
|
|
20230915,095000,27252175,1181,1181,1181,1181,2
|
|
20230915,094900,27249813,1183,1183,1183,1183,0
|
|
20230915,094800,27249813,1183,1183,1183,1183,0
|
|
20230915,094700,27249813,1183,1183,1183,1183,0
|
|
20230915,094600,27249813,1183,1183,1183,1183,0
|
|
20230915,094500,27249813,1183,1183,1183,1183,0
|
|
20230915,094400,27249813,1183,1183,1183,1183,1
|
|
20230915,094300,27248630,1185,1185,1185,1185,0
|
|
20230915,094200,27248630,1185,1185,1185,1185,0
|
|
20230915,094100,27248630,1185,1185,1185,1185,0
|
|
20230915,094000,27248630,1185,1185,1185,1185,20
|
|
20230915,093900,27224930,1185,1185,1185,1172,6108
|
|
20230915,093800,20054421,1185,1183,1185,1183,51
|
|
20230915,093700,19994048,1181,1182,1182,1181,102
|
|
20230915,093600,19873585,1182,1182,1182,1182,122
|
|
20230915,093500,19729381,1185,1185,1185,1185,0
|
|
20230915,093400,19729381,1185,1185,1185,1185,224
|
|
20230915,093300,19463941,1185,1185,1185,1185,15
|
|
20230915,093200,19446166,1185,1185,1185,1185,0
|
|
20230915,093100,19446166,1185,1185,1185,1185,0
|
|
20230915,093000,19446166,1185,1185,1185,1185,0
|
|
20230915,092900,19446166,1185,1185,1185,1185,0
|
|
20230915,092800,19446166,1185,1185,1185,1185,8
|
|
20230915,092700,19436686,1185,1185,1185,1185,0
|
|
20230915,092600,19436686,1185,1185,1185,1185,0
|
|
20230915,092500,19436686,1185,1185,1185,1185,0
|
|
20230915,092400,19436686,1185,1185,1185,1185,1
|
|
20230915,092300,19435501,1181,1181,1181,1181,0
|
|
20230915,092200,19435501,1181,1181,1181,1181,1409
|
|
20230915,092100,17771472,1187,1187,1187,1187,0
|
|
20230915,092000,17771472,1187,1185,1188,1185,773
|
|
20230915,091900,16854893,1184,1183,1184,1183,282
|
|
20230915,091800,16521049,1183,1183,1183,1183,640
|
|
20230915,091700,15763929,1182,1176,1182,1176,908
|
|
20230915,091600,14693649,1176,1176,1176,1176,290
|
|
20230915,091500,14352609,1175,1175,1175,1175,80
|
|
20230915,091400,14258609,1175,1172,1175,1172,6312
|
|
20230915,091300,6857756,1167,1171,1171,1167,1604
|
|
20230915,091200,4984537,1172,1172,1172,1172,0
|
|
20230915,091100,4984537,1172,1172,1172,1172,0
|
|
20230915,091000,4984537,1172,1172,1172,1172,900
|
|
20230915,090900,3929737,1172,1171,1172,1171,1034
|
|
20230915,090800,2718335,1171,1171,1171,1171,4
|
|
20230915,090700,2713651,1171,1173,1174,1171,6
|
|
20230915,090600,2706620,1173,1171,1173,1171,1006
|
|
20230915,090500,1528582,1171,1171,1171,1171,0
|
|
20230915,090400,1528582,1171,1171,1171,1171,1000
|
|
20230915,090300,357582,1171,1171,1171,1171,0
|
|
20230915,090200,357582,1171,1171,1171,1171,0
|
|
20230915,090100,357582,1171,1171,1171,1171,0
|
|
20230915,090000,357582,1171,1167,1171,1167,306
|