680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201700,36011679,1198,1198,1198,1198,115
|
|
20230904,201600,36011679,1198,1198,1198,1198,0
|
|
20230904,201500,36011679,1198,1198,1198,1198,0
|
|
20230904,201400,36011679,1198,1198,1198,1198,0
|
|
20230904,201300,36011679,1198,1198,1198,1198,0
|
|
20230904,201200,36011679,1198,1198,1198,1198,0
|
|
20230904,201100,36011679,1198,1198,1198,1198,0
|
|
20230904,201000,36011679,1198,1198,1198,1198,0
|
|
20230904,200900,36011679,1198,1198,1198,1198,0
|
|
20230904,200800,36011679,1198,1198,1198,1198,0
|
|
20230904,200700,36011679,1198,1198,1198,1198,0
|
|
20230904,200600,36011679,1198,1198,1198,1198,0
|
|
20230904,200500,36011679,1198,1198,1198,1198,0
|
|
20230904,200400,36011679,1198,1198,1198,1198,0
|
|
20230904,200300,36011679,1198,1198,1198,1198,0
|
|
20230904,200200,36011679,1198,1198,1198,1198,0
|
|
20230904,200100,36011679,1198,1198,1198,1198,0
|
|
20230904,200000,36011679,1198,1198,1198,1198,0
|
|
20230904,195900,36011679,1198,1198,1198,1198,0
|
|
20230904,195800,36011679,1198,1198,1198,1198,0
|
|
20230904,195700,36011679,1198,1198,1198,1198,0
|
|
20230904,195600,36011679,1198,1198,1198,1198,0
|
|
20230904,195500,36011679,1198,1198,1198,1198,0
|
|
20230904,195400,36011679,1198,1198,1198,1198,0
|
|
20230904,195300,36011679,1198,1198,1198,1198,0
|
|
20230904,195200,36011679,1198,1198,1198,1198,0
|
|
20230904,195100,36011679,1198,1198,1198,1198,0
|
|
20230904,195000,36011679,1198,1198,1198,1198,0
|
|
20230904,194900,36011679,1198,1198,1198,1198,0
|
|
20230904,194800,36011679,1198,1198,1198,1198,0
|
|
20230904,194700,36011679,1198,1198,1198,1198,115
|
|
20230904,194600,36011679,1198,1198,1198,1198,0
|
|
20230904,194500,36011679,1198,1198,1198,1198,0
|
|
20230904,194400,36011679,1198,1198,1198,1198,0
|
|
20230904,194300,36011679,1198,1198,1198,1198,0
|
|
20230904,194200,36011679,1198,1198,1198,1198,0
|
|
20230904,194100,36011679,1198,1198,1198,1198,0
|
|
20230904,194000,36011679,1198,1198,1198,1198,0
|
|
20230904,193900,36011679,1198,1198,1198,1198,0
|
|
20230904,193800,36011679,1198,1198,1198,1198,0
|
|
20230904,193700,36011679,1198,1198,1198,1198,0
|
|
20230904,193600,36011679,1198,1198,1198,1198,0
|
|
20230904,193500,36011679,1198,1198,1198,1198,0
|
|
20230904,193400,36011679,1198,1198,1198,1198,0
|
|
20230904,193300,36011679,1198,1198,1198,1198,0
|
|
20230904,193200,36011679,1198,1198,1198,1198,0
|
|
20230904,193100,36011679,1198,1198,1198,1198,0
|
|
20230904,193000,36011679,1198,1198,1198,1198,0
|
|
20230904,192900,36011679,1198,1198,1198,1198,0
|
|
20230904,192800,36011679,1198,1198,1198,1198,0
|
|
20230904,192700,36011679,1198,1198,1198,1198,0
|
|
20230904,192600,36011679,1198,1198,1198,1198,0
|
|
20230904,192500,36011679,1198,1198,1198,1198,0
|
|
20230904,192400,36011679,1198,1198,1198,1198,0
|
|
20230904,192300,36011679,1198,1198,1198,1198,0
|
|
20230904,192200,36011679,1198,1198,1198,1198,0
|
|
20230904,192100,36011679,1198,1198,1198,1198,0
|
|
20230904,192000,36011679,1198,1198,1198,1198,0
|
|
20230904,191900,36011679,1198,1198,1198,1198,0
|
|
20230904,191800,36011679,1198,1198,1198,1198,0
|
|
20230904,191700,36011679,1198,1198,1198,1198,115
|
|
20230904,191600,36011679,1198,1198,1198,1198,0
|
|
20230904,191500,36011679,1198,1198,1198,1198,0
|
|
20230904,191400,36011679,1198,1198,1198,1198,0
|
|
20230904,191300,36011679,1198,1198,1198,1198,0
|
|
20230904,191200,36011679,1198,1198,1198,1198,0
|
|
20230904,191100,36011679,1198,1198,1198,1198,0
|
|
20230904,191000,36011679,1198,1198,1198,1198,0
|
|
20230904,190900,36011679,1198,1198,1198,1198,0
|
|
20230904,190800,36011679,1198,1198,1198,1198,0
|
|
20230904,190700,36011679,1198,1198,1198,1198,0
|
|
20230904,190600,36011679,1198,1198,1198,1198,0
|
|
20230904,190500,36011679,1198,1198,1198,1198,0
|
|
20230904,190400,36011679,1198,1198,1198,1198,0
|
|
20230904,190300,36011679,1198,1198,1198,1198,0
|
|
20230904,190200,36011679,1198,1198,1198,1198,0
|
|
20230904,190100,36011679,1198,1198,1198,1198,0
|
|
20230904,190000,36011679,1198,1198,1198,1198,0
|
|
20230904,185900,36011679,1198,1198,1198,1198,0
|
|
20230904,185800,36011679,1198,1198,1198,1198,0
|
|
20230904,185700,36011679,1198,1198,1198,1198,0
|
|
20230904,185600,36011679,1198,1198,1198,1198,0
|
|
20230904,185500,36011679,1198,1198,1198,1198,0
|
|
20230904,185400,36011679,1198,1198,1198,1198,0
|
|
20230904,185300,36011679,1198,1198,1198,1198,0
|
|
20230904,185200,36011679,1198,1198,1198,1198,0
|
|
20230904,185100,36011679,1198,1198,1198,1198,0
|
|
20230904,185000,36011679,1198,1198,1198,1198,0
|
|
20230904,184900,36011679,1198,1198,1198,1198,0
|
|
20230904,184800,36011679,1198,1198,1198,1198,0
|
|
20230904,184700,36011679,1198,1198,1198,1198,115
|
|
20230904,184600,36011679,1198,1198,1198,1198,0
|
|
20230904,184500,36011679,1198,1198,1198,1198,0
|
|
20230904,184400,36011679,1198,1198,1198,1198,0
|
|
20230904,184300,36011679,1198,1198,1198,1198,0
|
|
20230904,184200,36011679,1198,1198,1198,1198,0
|
|
20230904,184100,36011679,1198,1198,1198,1198,0
|
|
20230904,184000,36011679,1198,1198,1198,1198,0
|
|
20230904,183900,36011679,1198,1198,1198,1198,0
|
|
20230904,183800,36011679,1198,1198,1198,1198,0
|
|
20230904,183700,36011679,1198,1198,1198,1198,0
|
|
20230904,183600,36011679,1198,1198,1198,1198,0
|
|
20230904,183500,36011679,1198,1198,1198,1198,0
|
|
20230904,183400,36011679,1198,1198,1198,1198,0
|
|
20230904,183300,36011679,1198,1198,1198,1198,0
|
|
20230904,183200,36011679,1198,1198,1198,1198,0
|
|
20230904,183100,36011679,1198,1198,1198,1198,0
|
|
20230904,183000,36011679,1198,1198,1198,1198,0
|
|
20230904,182900,36011679,1198,1198,1198,1198,0
|
|
20230904,182800,36011679,1198,1198,1198,1198,0
|
|
20230904,182700,36011679,1198,1198,1198,1198,0
|
|
20230904,182600,36011679,1198,1198,1198,1198,0
|
|
20230904,182500,36011679,1198,1198,1198,1198,0
|
|
20230904,182400,36011679,1198,1198,1198,1198,0
|
|
20230904,182300,36011679,1198,1198,1198,1198,0
|
|
20230904,182200,36011679,1198,1198,1198,1198,0
|
|
20230904,182100,36011679,1198,1198,1198,1198,0
|
|
20230904,182000,36011679,1198,1198,1198,1198,0
|
|
20230904,181900,36011679,1198,1198,1198,1198,0
|
|
20230904,181800,36011679,1198,1198,1198,1198,0
|
|
20230904,181700,36011679,1198,1198,1198,1198,115
|
|
20230904,181600,36011679,1198,1198,1198,1198,0
|
|
20230904,181500,36011679,1198,1198,1198,1198,0
|
|
20230904,181400,36011679,1198,1198,1198,1198,0
|
|
20230904,181300,36011679,1198,1198,1198,1198,0
|
|
20230904,181200,36011679,1198,1198,1198,1198,0
|
|
20230904,181100,36011679,1198,1198,1198,1198,0
|
|
20230904,181000,36011679,1198,1198,1198,1198,0
|
|
20230904,180900,36011679,1198,1198,1198,1198,0
|
|
20230904,180800,36011679,1198,1198,1198,1198,0
|
|
20230904,180700,36011679,1198,1198,1198,1198,0
|
|
20230904,180600,36011679,1198,1198,1198,1198,0
|
|
20230904,180500,36011679,1198,1198,1198,1198,0
|
|
20230904,180400,36011679,1198,1198,1198,1198,0
|
|
20230904,180300,36011679,1198,1198,1198,1198,0
|
|
20230904,180200,36011679,1198,1198,1198,1198,0
|
|
20230904,180100,36011679,1198,1198,1198,1198,0
|
|
20230904,180000,36011679,1198,1198,1198,1198,0
|
|
20230904,175900,36011679,1198,1198,1198,1198,0
|
|
20230904,175800,36011679,1198,1198,1198,1198,0
|
|
20230904,175700,36011679,1198,1198,1198,1198,0
|
|
20230904,175600,36011679,1198,1198,1198,1198,0
|
|
20230904,175500,36011679,1198,1198,1198,1198,0
|
|
20230904,175400,36011679,1198,1198,1198,1198,0
|
|
20230904,175300,36011679,1198,1198,1198,1198,0
|
|
20230904,175200,36011679,1198,1198,1198,1198,0
|
|
20230904,175100,36011679,1198,1198,1198,1198,0
|
|
20230904,175000,36011679,1198,1198,1198,1198,0
|
|
20230904,174900,36011679,1198,1198,1198,1198,0
|
|
20230904,174800,36011679,1198,1198,1198,1198,0
|
|
20230904,174700,36011679,1198,1198,1198,1198,115
|
|
20230904,174600,36011679,1198,1198,1198,1198,0
|
|
20230904,174500,36011679,1198,1198,1198,1198,0
|
|
20230904,174400,36011679,1198,1198,1198,1198,0
|
|
20230904,174300,36011679,1198,1198,1198,1198,0
|
|
20230904,174200,36011679,1198,1198,1198,1198,0
|
|
20230904,174100,36011679,1198,1198,1198,1198,0
|
|
20230904,174000,36011679,1198,1198,1198,1198,0
|
|
20230904,173900,36011679,1198,1198,1198,1198,0
|
|
20230904,173800,36011679,1198,1198,1198,1198,0
|
|
20230904,173700,36011679,1198,1198,1198,1198,0
|
|
20230904,173600,36011679,1198,1198,1198,1198,0
|
|
20230904,173500,36011679,1198,1198,1198,1198,0
|
|
20230904,173400,36011679,1198,1198,1198,1198,0
|
|
20230904,173300,36011679,1198,1198,1198,1198,0
|
|
20230904,173200,36011679,1198,1198,1198,1198,0
|
|
20230904,173100,36011679,1198,1198,1198,1198,0
|
|
20230904,173000,36011679,1198,1198,1198,1198,0
|
|
20230904,172900,36011679,1198,1198,1198,1198,0
|
|
20230904,172800,36011679,1198,1198,1198,1198,0
|
|
20230904,172700,36011679,1198,1198,1198,1198,0
|
|
20230904,172600,36011679,1198,1198,1198,1198,0
|
|
20230904,172500,36011679,1198,1198,1198,1198,0
|
|
20230904,172400,36011679,1198,1198,1198,1198,0
|
|
20230904,172300,36011679,1198,1198,1198,1198,0
|
|
20230904,172200,36011679,1198,1198,1198,1198,0
|
|
20230904,172100,36011679,1198,1198,1198,1198,0
|
|
20230904,172000,36011679,1198,1198,1198,1198,0
|
|
20230904,171900,36011679,1198,1198,1198,1198,0
|
|
20230904,171800,36011679,1198,1198,1198,1198,0
|
|
20230904,171700,36011679,1198,1198,1198,1198,115
|
|
20230904,171600,36011679,1198,1198,1198,1198,0
|
|
20230904,171500,36011679,1198,1198,1198,1198,0
|
|
20230904,171400,36011679,1198,1198,1198,1198,0
|
|
20230904,171300,36011679,1198,1198,1198,1198,0
|
|
20230904,171200,36011679,1198,1198,1198,1198,0
|
|
20230904,171100,36011679,1198,1198,1198,1198,0
|
|
20230904,171000,36011679,1198,1198,1198,1198,0
|
|
20230904,170900,36011679,1198,1198,1198,1198,0
|
|
20230904,170800,36011679,1198,1198,1198,1198,0
|
|
20230904,170700,36011679,1198,1198,1198,1198,0
|
|
20230904,170600,36011679,1198,1198,1198,1198,0
|
|
20230904,170500,36011679,1198,1198,1198,1198,0
|
|
20230904,170400,36011679,1198,1198,1198,1198,0
|
|
20230904,170300,36011679,1198,1198,1198,1198,0
|
|
20230904,170200,36011679,1198,1198,1198,1198,0
|
|
20230904,170100,36011679,1198,1198,1198,1198,0
|
|
20230904,170000,36011679,1198,1198,1198,1198,0
|
|
20230904,165900,36011679,1198,1198,1198,1198,0
|
|
20230904,165800,36011679,1198,1198,1198,1198,0
|
|
20230904,165700,36011679,1198,1198,1198,1198,0
|
|
20230904,165600,36011679,1198,1198,1198,1198,0
|
|
20230904,165500,36011679,1198,1198,1198,1198,0
|
|
20230904,165400,36011679,1198,1198,1198,1198,0
|
|
20230904,165300,36011679,1198,1198,1198,1198,0
|
|
20230904,165200,36011679,1198,1198,1198,1198,0
|
|
20230904,165100,36011679,1198,1198,1198,1198,0
|
|
20230904,165000,36011679,1198,1198,1198,1198,0
|
|
20230904,164900,36011679,1198,1198,1198,1198,0
|
|
20230904,164800,36011679,1198,1198,1198,1198,0
|
|
20230904,164700,36011679,1198,1198,1198,1198,115
|
|
20230904,164600,36011679,1198,1198,1198,1198,0
|
|
20230904,164500,36011679,1198,1198,1198,1198,0
|
|
20230904,164400,36011679,1198,1198,1198,1198,0
|
|
20230904,164300,36011679,1198,1198,1198,1198,0
|
|
20230904,164200,36011679,1198,1198,1198,1198,0
|
|
20230904,164100,36011679,1198,1198,1198,1198,0
|
|
20230904,164000,36011679,1198,1198,1198,1198,0
|
|
20230904,163900,36011679,1198,1198,1198,1198,0
|
|
20230904,163800,36011679,1198,1198,1198,1198,0
|
|
20230904,163700,36011679,1198,1198,1198,1198,0
|
|
20230904,163600,36011679,1198,1198,1198,1198,0
|
|
20230904,163500,36011679,1198,1198,1198,1198,0
|
|
20230904,163400,36011679,1198,1198,1198,1198,0
|
|
20230904,163300,36011679,1198,1198,1198,1198,0
|
|
20230904,163200,36011679,1198,1198,1198,1198,0
|
|
20230904,163100,36011679,1198,1198,1198,1198,0
|
|
20230904,163000,36011679,1198,1198,1198,1198,0
|
|
20230904,162900,36011679,1198,1198,1198,1198,0
|
|
20230904,162800,36011679,1198,1198,1198,1198,0
|
|
20230904,162700,36011679,1198,1198,1198,1198,0
|
|
20230904,162600,36011679,1198,1198,1198,1198,0
|
|
20230904,162500,36011679,1198,1198,1198,1198,0
|
|
20230904,162400,36011679,1198,1198,1198,1198,0
|
|
20230904,162300,36011679,1198,1198,1198,1198,0
|
|
20230904,162200,36011679,1198,1198,1198,1198,0
|
|
20230904,162100,36011679,1198,1198,1198,1198,0
|
|
20230904,162000,36011679,1198,1198,1198,1198,0
|
|
20230904,161900,36011679,1198,1198,1198,1198,0
|
|
20230904,161800,36011679,1198,1198,1198,1198,0
|
|
20230904,161700,36011679,1198,1198,1198,1198,115
|
|
20230904,161600,36011679,1198,1198,1198,1198,0
|
|
20230904,161500,36011679,1198,1198,1198,1198,0
|
|
20230904,161400,36011679,1198,1198,1198,1198,0
|
|
20230904,161300,36011679,1198,1198,1198,1198,0
|
|
20230904,161200,36011679,1198,1198,1198,1198,0
|
|
20230904,161100,36011679,1198,1198,1198,1198,0
|
|
20230904,161000,36011679,1198,1198,1198,1198,0
|
|
20230904,160900,36011679,1198,1198,1198,1198,0
|
|
20230904,160800,36011679,1198,1198,1198,1198,0
|
|
20230904,160700,36011679,1198,1198,1198,1198,0
|
|
20230904,160600,36011679,1198,1198,1198,1198,0
|
|
20230904,160500,36011679,1198,1198,1198,1198,0
|
|
20230904,160400,36011679,1198,1198,1198,1198,0
|
|
20230904,160300,36011679,1198,1198,1198,1198,0
|
|
20230904,160200,36011679,1198,1198,1198,1198,0
|
|
20230904,160100,36011679,1198,1198,1198,1198,0
|
|
20230904,160000,36011679,1198,1198,1198,1198,0
|
|
20230904,155900,36011679,1198,1198,1198,1198,0
|
|
20230904,155800,36011679,1198,1198,1198,1198,0
|
|
20230904,155700,36011679,1198,1198,1198,1198,0
|
|
20230904,155600,36011679,1198,1198,1198,1198,0
|
|
20230904,155500,36011679,1198,1198,1198,1198,0
|
|
20230904,155400,36011679,1198,1198,1198,1198,0
|
|
20230904,155300,36011679,1198,1198,1198,1198,0
|
|
20230904,155200,36011679,1198,1198,1198,1198,0
|
|
20230904,155100,36011679,1198,1198,1198,1198,0
|
|
20230904,155000,36011679,1198,1198,1198,1198,0
|
|
20230904,154900,36011679,1198,1198,1198,1198,0
|
|
20230904,154800,36011679,1198,1198,1198,1198,0
|
|
20230904,154700,36011679,1198,1198,1198,1198,115
|
|
20230904,154600,36011679,1198,1198,1198,1198,0
|
|
20230904,154500,36011679,1198,1198,1198,1198,0
|
|
20230904,154400,36011679,1198,1198,1198,1198,0
|
|
20230904,154300,36011679,1198,1198,1198,1198,0
|
|
20230904,154200,36011679,1198,1198,1198,1198,0
|
|
20230904,154100,36011679,1198,1198,1198,1198,0
|
|
20230904,154000,36011679,1198,1198,1198,1198,0
|
|
20230904,153900,36011679,1198,1198,1198,1198,0
|
|
20230904,153800,36011679,1198,1198,1198,1198,0
|
|
20230904,153700,36011679,1198,1198,1198,1198,0
|
|
20230904,153600,36011679,1198,1198,1198,1198,0
|
|
20230904,153500,36011679,1198,1198,1198,1198,0
|
|
20230904,153400,36011679,1198,1198,1198,1198,0
|
|
20230904,153300,36011679,1198,1198,1198,1198,0
|
|
20230904,153200,36011679,1198,1198,1198,1198,0
|
|
20230904,153100,36011679,1198,1198,1198,1198,0
|
|
20230904,153000,36011679,1198,1198,1198,1198,115
|
|
20230904,152900,35873909,1198,1198,1198,1198,0
|
|
20230904,152800,35873909,1198,1198,1198,1198,0
|
|
20230904,152700,35873909,1198,1198,1198,1198,0
|
|
20230904,152600,35873909,1198,1198,1198,1198,0
|
|
20230904,152500,35873909,1198,1198,1198,1198,0
|
|
20230904,152400,35873909,1198,1198,1198,1198,0
|
|
20230904,152300,35873909,1198,1198,1198,1198,0
|
|
20230904,152200,35873909,1198,1198,1198,1198,0
|
|
20230904,152100,35873909,1198,1198,1198,1198,0
|
|
20230904,152000,35873909,1198,1198,1198,1198,0
|
|
20230904,151900,35873909,1198,1198,1198,1198,0
|
|
20230904,151800,35873909,1198,1198,1198,1198,0
|
|
20230904,151700,35873909,1198,1198,1198,1198,0
|
|
20230904,151600,35873909,1198,1198,1198,1198,0
|
|
20230904,151500,35873909,1198,1198,1198,1198,0
|
|
20230904,151400,35873909,1198,1198,1198,1198,0
|
|
20230904,151300,35873909,1198,1198,1198,1198,0
|
|
20230904,151200,35873909,1198,1198,1198,1198,0
|
|
20230904,151100,35873909,1198,1198,1198,1198,0
|
|
20230904,151000,35873909,1198,1197,1198,1197,4
|
|
20230904,150900,35869120,1189,1189,1189,1189,0
|
|
20230904,150800,35869120,1189,1189,1189,1189,0
|
|
20230904,150700,35869120,1189,1189,1189,1189,0
|
|
20230904,150600,35869120,1189,1189,1189,1189,0
|
|
20230904,150500,35869120,1189,1189,1189,1189,0
|
|
20230904,150400,35869120,1189,1189,1189,1189,0
|
|
20230904,150300,35869120,1189,1189,1189,1189,0
|
|
20230904,150200,35869120,1189,1189,1189,1189,0
|
|
20230904,150100,35869120,1189,1189,1189,1189,0
|
|
20230904,150000,35869120,1189,1189,1189,1189,3
|
|
20230904,145900,35865553,1199,1199,1199,1199,0
|
|
20230904,145800,35865553,1199,1199,1199,1199,0
|
|
20230904,145700,35865553,1199,1199,1199,1199,0
|
|
20230904,145600,35865553,1199,1199,1199,1199,0
|
|
20230904,145500,35865553,1199,1199,1199,1199,108
|
|
20230904,145400,35736061,1199,1199,1199,1199,0
|
|
20230904,145300,35736061,1199,1199,1199,1199,0
|
|
20230904,145200,35736061,1199,1199,1199,1199,0
|
|
20230904,145100,35736061,1199,1199,1199,1199,0
|
|
20230904,145000,35736061,1199,1199,1199,1199,0
|
|
20230904,144900,35736061,1199,1199,1199,1199,0
|
|
20230904,144800,35736061,1199,1199,1199,1199,0
|
|
20230904,144700,35736061,1199,1199,1199,1199,208
|
|
20230904,144600,35486669,1200,1200,1200,1200,0
|
|
20230904,144500,35486669,1200,1196,1200,1196,415
|
|
20230904,144400,34988772,1195,1195,1195,1195,0
|
|
20230904,144300,34988772,1195,1195,1195,1195,0
|
|
20230904,144200,34988772,1195,1196,1199,1195,5
|
|
20230904,144100,34982786,1195,1194,1195,1194,6
|
|
20230904,144000,34975617,1184,1184,1184,1184,4
|
|
20230904,143900,34970881,1183,1183,1183,1183,0
|
|
20230904,143800,34970881,1183,1183,1183,1183,0
|
|
20230904,143700,34970881,1183,1183,1183,1183,0
|
|
20230904,143600,34970881,1183,1183,1183,1183,0
|
|
20230904,143500,34970881,1183,1183,1183,1183,0
|
|
20230904,143400,34970881,1183,1183,1183,1183,0
|
|
20230904,143300,34970881,1183,1183,1183,1183,0
|
|
20230904,143200,34970881,1183,1183,1183,1183,0
|
|
20230904,143100,34970881,1183,1189,1189,1183,908
|
|
20230904,143000,33896323,1190,1192,1192,1190,110
|
|
20230904,142900,33765313,1191,1191,1191,1191,0
|
|
20230904,142800,33765313,1191,1191,1191,1191,651
|
|
20230904,142700,32989972,1201,1201,1201,1201,0
|
|
20230904,142600,32989972,1201,1200,1201,1200,415
|
|
20230904,142500,32491927,1201,1201,1201,1201,0
|
|
20230904,142400,32491927,1201,1201,1201,1201,0
|
|
20230904,142300,32491927,1201,1201,1201,1201,0
|
|
20230904,142200,32491927,1201,1201,1201,1201,0
|
|
20230904,142100,32491927,1201,1201,1201,1201,0
|
|
20230904,142000,32491927,1201,1201,1201,1201,0
|
|
20230904,141900,32491927,1201,1201,1201,1201,0
|
|
20230904,141800,32491927,1201,1201,1201,1201,0
|
|
20230904,141700,32491927,1201,1201,1201,1201,0
|
|
20230904,141600,32491927,1201,1201,1201,1201,0
|
|
20230904,141500,32491927,1201,1201,1201,1201,0
|
|
20230904,141400,32491927,1201,1201,1201,1201,0
|
|
20230904,141300,32491927,1201,1201,1201,1201,0
|
|
20230904,141200,32491927,1201,1201,1201,1201,0
|
|
20230904,141100,32491927,1201,1201,1201,1201,0
|
|
20230904,141000,32491927,1201,1201,1201,1201,0
|
|
20230904,140900,32491927,1201,1201,1201,1201,0
|
|
20230904,140800,32491927,1201,1201,1201,1201,0
|
|
20230904,140700,32491927,1201,1200,1201,1200,415
|
|
20230904,140600,31993825,1200,1200,1200,1200,0
|
|
20230904,140500,31993825,1200,1200,1200,1200,0
|
|
20230904,140400,31993825,1200,1200,1200,1200,0
|
|
20230904,140300,31993825,1200,1200,1200,1200,0
|
|
20230904,140200,31993825,1200,1200,1200,1200,0
|
|
20230904,140100,31993825,1200,1200,1200,1200,0
|
|
20230904,140000,31993825,1200,1200,1200,1200,0
|
|
20230904,135900,31993825,1200,1200,1200,1200,100
|
|
20230904,135800,31873825,1201,1201,1201,1201,0
|
|
20230904,135700,31873825,1201,1201,1201,1201,0
|
|
20230904,135600,31873825,1201,1201,1201,1201,0
|
|
20230904,135500,31873825,1201,1201,1201,1201,0
|
|
20230904,135400,31873825,1201,1201,1201,1201,0
|
|
20230904,135300,31873825,1201,1201,1201,1201,0
|
|
20230904,135200,31873825,1201,1201,1201,1201,0
|
|
20230904,135100,31873825,1201,1201,1201,1201,0
|
|
20230904,135000,31873825,1201,1201,1201,1201,0
|
|
20230904,134900,31873825,1201,1200,1201,1200,500
|
|
20230904,134800,31273634,1201,1194,1201,1194,1415
|
|
20230904,134700,29577882,1191,1190,1191,1190,381
|
|
20230904,134600,29124156,1191,1191,1191,1191,0
|
|
20230904,134500,29124156,1191,1191,1191,1191,0
|
|
20230904,134400,29124156,1191,1191,1191,1191,0
|
|
20230904,134300,29124156,1191,1191,1191,1191,0
|
|
20230904,134200,29124156,1191,1191,1191,1191,0
|
|
20230904,134100,29124156,1191,1191,1191,1191,0
|
|
20230904,134000,29124156,1191,1191,1191,1191,0
|
|
20230904,133900,29124156,1191,1191,1191,1191,0
|
|
20230904,133800,29124156,1191,1191,1191,1191,0
|
|
20230904,133700,29124156,1191,1191,1191,1191,0
|
|
20230904,133600,29124156,1191,1191,1191,1191,0
|
|
20230904,133500,29124156,1191,1191,1191,1191,0
|
|
20230904,133400,29124156,1191,1191,1191,1191,0
|
|
20230904,133300,29124156,1191,1191,1191,1191,0
|
|
20230904,133200,29124156,1191,1191,1191,1191,0
|
|
20230904,133100,29124156,1191,1191,1191,1191,0
|
|
20230904,133000,29124156,1191,1191,1191,1191,0
|
|
20230904,132900,29124156,1191,1191,1191,1191,415
|
|
20230904,132800,28629891,1183,1183,1183,1183,0
|
|
20230904,132700,28629891,1183,1183,1183,1183,1200
|
|
20230904,132600,27210291,1192,1192,1192,1192,0
|
|
20230904,132500,27210291,1192,1192,1192,1192,0
|
|
20230904,132400,27210291,1192,1192,1192,1192,1
|
|
20230904,132300,27209099,1183,1183,1183,1183,0
|
|
20230904,132200,27209099,1183,1183,1183,1183,0
|
|
20230904,132100,27209099,1183,1183,1183,1183,0
|
|
20230904,132000,27209099,1183,1183,1183,1183,0
|
|
20230904,131900,27209099,1183,1186,1186,1183,2000
|
|
20230904,131800,24841335,1187,1187,1187,1187,0
|
|
20230904,131700,24841335,1187,1187,1187,1187,0
|
|
20230904,131600,24841335,1187,1187,1187,1187,0
|
|
20230904,131500,24841335,1187,1187,1187,1187,0
|
|
20230904,131400,24841335,1187,1187,1187,1187,0
|
|
20230904,131300,24841335,1187,1188,1188,1187,10
|
|
20230904,131200,24829456,1199,1199,1199,1199,0
|
|
20230904,131100,24829456,1199,1199,1199,1199,0
|
|
20230904,131000,24829456,1199,1198,1199,1198,415
|
|
20230904,130900,24331981,1199,1199,1199,1199,0
|
|
20230904,130800,24331981,1199,1199,1199,1199,0
|
|
20230904,130700,24331981,1199,1199,1199,1199,0
|
|
20230904,130600,24331981,1199,1199,1199,1199,0
|
|
20230904,130500,24331981,1199,1199,1199,1199,0
|
|
20230904,130400,24331981,1199,1199,1199,1199,0
|
|
20230904,130300,24331981,1199,1199,1199,1199,0
|
|
20230904,130200,24331981,1199,1199,1199,1199,0
|
|
20230904,130100,24331981,1199,1199,1199,1199,0
|
|
20230904,130000,24331981,1199,1199,1199,1199,0
|
|
20230904,125900,24331981,1199,1199,1199,1199,0
|
|
20230904,125800,24331981,1199,1199,1199,1199,0
|
|
20230904,125700,24331981,1199,1199,1199,1199,0
|
|
20230904,125600,24331981,1199,1199,1199,1199,0
|
|
20230904,125500,24331981,1199,1199,1199,1199,0
|
|
20230904,125400,24331981,1199,1199,1199,1199,0
|
|
20230904,125300,24331981,1199,1199,1199,1199,0
|
|
20230904,125200,24331981,1199,1199,1199,1199,0
|
|
20230904,125100,24331981,1199,1198,1199,1198,415
|
|
20230904,125000,23834456,1199,1199,1199,1199,0
|
|
20230904,124900,23834456,1199,1199,1199,1199,0
|
|
20230904,124800,23834456,1199,1199,1199,1199,0
|
|
20230904,124700,23834456,1199,1199,1199,1199,0
|
|
20230904,124600,23834456,1199,1199,1199,1199,0
|
|
20230904,124500,23834456,1199,1199,1199,1199,0
|
|
20230904,124400,23834456,1199,1199,1199,1199,0
|
|
20230904,124300,23834456,1199,1199,1199,1199,0
|
|
20230904,124200,23834456,1199,1199,1199,1199,0
|
|
20230904,124100,23834456,1199,1199,1199,1199,0
|
|
20230904,124000,23834456,1199,1199,1199,1199,0
|
|
20230904,123900,23834456,1199,1199,1199,1199,0
|
|
20230904,123800,23834456,1199,1199,1199,1199,0
|
|
20230904,123700,23834456,1199,1199,1199,1199,0
|
|
20230904,123600,23834456,1199,1199,1199,1199,0
|
|
20230904,123500,23834456,1199,1199,1199,1199,0
|
|
20230904,123400,23834456,1199,1199,1199,1199,0
|
|
20230904,123300,23834456,1199,1199,1199,1199,0
|
|
20230904,123200,23834456,1199,1195,1199,1195,415
|
|
20230904,123100,23337300,1195,1195,1195,1195,0
|
|
20230904,123000,23337300,1195,1195,1195,1195,109
|
|
20230904,122900,23207045,1187,1187,1187,1187,0
|
|
20230904,122800,23207045,1187,1187,1187,1187,0
|
|
20230904,122700,23207045,1187,1187,1187,1187,0
|
|
20230904,122600,23207045,1187,1187,1187,1187,0
|
|
20230904,122500,23207045,1187,1191,1191,1187,60
|
|
20230904,122400,23135723,1199,1199,1199,1199,0
|
|
20230904,122300,23135723,1199,1199,1199,1199,0
|
|
20230904,122200,23135723,1199,1199,1199,1199,0
|
|
20230904,122100,23135723,1199,1199,1199,1199,0
|
|
20230904,122000,23135723,1199,1199,1199,1199,0
|
|
20230904,121900,23135723,1199,1199,1199,1199,0
|
|
20230904,121800,23135723,1199,1199,1199,1199,0
|
|
20230904,121700,23135723,1199,1199,1199,1199,0
|
|
20230904,121600,23135723,1199,1199,1199,1199,0
|
|
20230904,121500,23135723,1199,1199,1199,1199,0
|
|
20230904,121400,23135723,1199,1199,1199,1199,0
|
|
20230904,121300,23135723,1199,1198,1199,1198,415
|
|
20230904,121200,22638442,1200,1200,1200,1200,0
|
|
20230904,121100,22638442,1200,1200,1200,1200,0
|
|
20230904,121000,22638442,1200,1200,1200,1200,0
|
|
20230904,120900,22638442,1200,1200,1200,1200,0
|
|
20230904,120800,22638442,1200,1200,1200,1200,0
|
|
20230904,120700,22638442,1200,1200,1200,1200,0
|
|
20230904,120600,22638442,1200,1200,1200,1200,0
|
|
20230904,120500,22638442,1200,1200,1200,1200,0
|
|
20230904,120400,22638442,1200,1200,1200,1200,0
|
|
20230904,120300,22638442,1200,1200,1200,1200,0
|
|
20230904,120200,22638442,1200,1200,1200,1200,0
|
|
20230904,120100,22638442,1200,1200,1200,1200,0
|
|
20230904,120000,22638442,1200,1200,1200,1200,0
|
|
20230904,115900,22638442,1200,1200,1200,1200,0
|
|
20230904,115800,22638442,1200,1200,1200,1200,0
|
|
20230904,115700,22638442,1200,1200,1200,1200,0
|
|
20230904,115600,22638442,1200,1200,1200,1200,0
|
|
20230904,115500,22638442,1200,1200,1200,1200,10
|
|
20230904,115400,22626442,1201,1197,1201,1197,416
|
|
20230904,115300,22127779,1198,1198,1198,1198,50
|
|
20230904,115200,22067879,1198,1198,1198,1198,0
|
|
20230904,115100,22067879,1198,1198,1198,1198,0
|
|
20230904,115000,22067879,1198,1198,1198,1198,0
|
|
20230904,114900,22067879,1198,1198,1198,1198,0
|
|
20230904,114800,22067879,1198,1198,1198,1198,0
|
|
20230904,114700,22067879,1198,1198,1198,1198,0
|
|
20230904,114600,22067879,1198,1198,1198,1198,0
|
|
20230904,114500,22067879,1198,1198,1198,1198,0
|
|
20230904,114400,22067879,1198,1198,1198,1198,0
|
|
20230904,114300,22067879,1198,1198,1198,1198,0
|
|
20230904,114200,22067879,1198,1198,1198,1198,0
|
|
20230904,114100,22067879,1198,1198,1198,1198,0
|
|
20230904,114000,22067879,1198,1198,1198,1198,0
|
|
20230904,113900,22067879,1198,1198,1198,1198,0
|
|
20230904,113800,22067879,1198,1198,1198,1198,0
|
|
20230904,113700,22067879,1198,1198,1198,1198,0
|
|
20230904,113600,22067879,1198,1198,1198,1198,0
|
|
20230904,113500,22067879,1198,1198,1198,1198,1
|
|
20230904,113400,22066681,1185,1185,1185,1185,0
|
|
20230904,113300,22066681,1185,1185,1185,1185,0
|
|
20230904,113200,22066681,1185,1185,1185,1185,0
|
|
20230904,113100,22066681,1185,1185,1185,1185,0
|
|
20230904,113000,22066681,1185,1185,1185,1185,0
|
|
20230904,112900,22066681,1185,1185,1185,1185,0
|
|
20230904,112800,22066681,1185,1185,1185,1185,0
|
|
20230904,112700,22066681,1185,1185,1185,1185,0
|
|
20230904,112600,22066681,1185,1185,1185,1185,0
|
|
20230904,112500,22066681,1185,1185,1185,1185,0
|
|
20230904,112400,22066681,1185,1189,1189,1185,42
|
|
20230904,112300,22016904,1197,1197,1197,1197,0
|
|
20230904,112200,22016904,1197,1197,1197,1197,0
|
|
20230904,112100,22016904,1197,1197,1197,1197,0
|
|
20230904,112000,22016904,1197,1197,1197,1197,0
|
|
20230904,111900,22016904,1197,1197,1197,1197,0
|
|
20230904,111800,22016904,1197,1197,1197,1197,0
|
|
20230904,111700,22016904,1197,1197,1197,1197,0
|
|
20230904,111600,22016904,1197,1197,1197,1197,0
|
|
20230904,111500,22016904,1197,1197,1197,1197,5
|
|
20230904,111400,22010919,1197,1197,1197,1197,0
|
|
20230904,111300,22010919,1197,1197,1197,1197,0
|
|
20230904,111200,22010919,1197,1197,1197,1197,0
|
|
20230904,111100,22010919,1197,1197,1197,1197,0
|
|
20230904,111000,22010919,1197,1197,1197,1197,0
|
|
20230904,110900,22010919,1197,1197,1197,1197,0
|
|
20230904,110800,22010919,1197,1197,1197,1197,0
|
|
20230904,110700,22010919,1197,1197,1197,1197,0
|
|
20230904,110600,22010919,1197,1197,1197,1197,0
|
|
20230904,110500,22010919,1197,1197,1197,1197,0
|
|
20230904,110400,22010919,1197,1197,1197,1197,0
|
|
20230904,110300,22010919,1197,1197,1197,1197,0
|
|
20230904,110200,22010919,1197,1197,1197,1197,0
|
|
20230904,110100,22010919,1197,1197,1197,1197,0
|
|
20230904,110000,22010919,1197,1197,1197,1197,10
|
|
20230904,105900,21998949,1201,1201,1201,1201,0
|
|
20230904,105800,21998949,1201,1201,1201,1201,0
|
|
20230904,105700,21998949,1201,1201,1201,1201,0
|
|
20230904,105600,21998949,1201,1201,1201,1201,0
|
|
20230904,105500,21998949,1201,1201,1201,1201,0
|
|
20230904,105400,21998949,1201,1201,1201,1201,0
|
|
20230904,105300,21998949,1201,1201,1201,1201,0
|
|
20230904,105200,21998949,1201,1201,1201,1201,0
|
|
20230904,105100,21998949,1201,1191,1201,1183,820
|
|
20230904,105000,21026572,1202,1202,1202,1202,0
|
|
20230904,104900,21026572,1202,1202,1202,1202,0
|
|
20230904,104800,21026572,1202,1197,1202,1197,2763
|
|
20230904,104700,17710131,1199,1199,1199,1199,0
|
|
20230904,104600,17710131,1199,1199,1199,1199,0
|
|
20230904,104500,17710131,1199,1199,1199,1199,0
|
|
20230904,104400,17710131,1199,1199,1199,1199,0
|
|
20230904,104300,17710131,1199,1199,1199,1199,0
|
|
20230904,104200,17710131,1199,1199,1199,1199,0
|
|
20230904,104100,17710131,1199,1199,1199,1199,0
|
|
20230904,104000,17710131,1199,1198,1199,1198,30
|
|
20230904,103900,17674181,1198,1196,1199,1196,55
|
|
20230904,103800,17608276,1199,1199,1199,1199,0
|
|
20230904,103700,17608276,1199,1199,1199,1199,0
|
|
20230904,103600,17608276,1199,1199,1199,1199,0
|
|
20230904,103500,17608276,1199,1199,1199,1199,0
|
|
20230904,103400,17608276,1199,1199,1199,1199,0
|
|
20230904,103300,17608276,1199,1199,1199,1199,0
|
|
20230904,103200,17608276,1199,1193,1199,1193,21
|
|
20230904,103100,17583161,1193,1193,1193,1193,0
|
|
20230904,103000,17583161,1193,1193,1193,1193,0
|
|
20230904,102900,17583161,1193,1193,1193,1193,0
|
|
20230904,102800,17583161,1193,1193,1193,1193,0
|
|
20230904,102700,17583161,1193,1193,1193,1193,0
|
|
20230904,102600,17583161,1193,1195,1195,1193,36
|
|
20230904,102500,17540149,1196,1196,1196,1196,0
|
|
20230904,102400,17540149,1196,1196,1196,1196,0
|
|
20230904,102300,17540149,1196,1196,1196,1196,0
|
|
20230904,102200,17540149,1196,1196,1196,1196,0
|
|
20230904,102100,17540149,1196,1196,1196,1196,0
|
|
20230904,102000,17540149,1196,1196,1196,1196,0
|
|
20230904,101900,17540149,1196,1196,1196,1196,1021
|
|
20230904,101800,16319033,1200,1200,1200,1200,0
|
|
20230904,101700,16319033,1200,1200,1200,1200,22
|
|
20230904,101600,16292633,1200,1200,1200,1200,1
|
|
20230904,101500,16291433,1197,1197,1197,1197,1182
|
|
20230904,101400,14876579,1200,1200,1200,1200,0
|
|
20230904,101300,14876579,1200,1200,1200,1200,0
|
|
20230904,101200,14876579,1200,1200,1200,1200,0
|
|
20230904,101100,14876579,1200,1200,1200,1200,0
|
|
20230904,101000,14876579,1200,1200,1200,1200,0
|
|
20230904,100900,14876579,1200,1200,1200,1200,0
|
|
20230904,100800,14876579,1200,1200,1200,1200,0
|
|
20230904,100700,14876579,1200,1200,1200,1200,0
|
|
20230904,100600,14876579,1200,1200,1200,1200,0
|
|
20230904,100500,14876579,1200,1200,1200,1200,0
|
|
20230904,100400,14876579,1200,1200,1200,1200,0
|
|
20230904,100300,14876579,1200,1200,1200,1200,0
|
|
20230904,100200,14876579,1200,1200,1200,1200,0
|
|
20230904,100100,14876579,1200,1200,1200,1200,0
|
|
20230904,100000,14876579,1200,1200,1200,1200,0
|
|
20230904,095900,14876579,1200,1200,1200,1200,0
|
|
20230904,095800,14876579,1200,1200,1200,1200,0
|
|
20230904,095700,14876579,1200,1200,1200,1200,0
|
|
20230904,095600,14876579,1200,1200,1200,1200,0
|
|
20230904,095500,14876579,1200,1200,1200,1200,0
|
|
20230904,095400,14876579,1200,1200,1200,1200,0
|
|
20230904,095300,14876579,1200,1200,1200,1200,1
|
|
20230904,095200,14875379,1200,1200,1200,1200,0
|
|
20230904,095100,14875379,1200,1200,1200,1200,0
|
|
20230904,095000,14875379,1200,1200,1200,1200,0
|
|
20230904,094900,14875379,1200,1200,1200,1200,0
|
|
20230904,094800,14875379,1200,1200,1200,1200,1
|
|
20230904,094700,14874179,1198,1198,1198,1198,0
|
|
20230904,094600,14874179,1198,1198,1198,1198,0
|
|
20230904,094500,14874179,1198,1198,1198,1198,0
|
|
20230904,094400,14874179,1198,1198,1198,1198,0
|
|
20230904,094300,14874179,1198,1198,1198,1198,0
|
|
20230904,094200,14874179,1198,1198,1198,1198,0
|
|
20230904,094100,14874179,1198,1198,1198,1198,0
|
|
20230904,094000,14874179,1198,1198,1198,1198,0
|
|
20230904,093900,14874179,1198,1198,1198,1198,0
|
|
20230904,093800,14874179,1198,1198,1198,1198,0
|
|
20230904,093700,14874179,1198,1198,1198,1198,0
|
|
20230904,093600,14874179,1198,1198,1198,1198,0
|
|
20230904,093500,14874179,1198,1198,1198,1198,0
|
|
20230904,093400,14874179,1198,1198,1198,1198,0
|
|
20230904,093300,14874179,1198,1198,1198,1198,4
|
|
20230904,093200,14869387,1201,1201,1201,1201,0
|
|
20230904,093100,14869387,1201,1201,1201,1201,0
|
|
20230904,093000,14869387,1201,1201,1201,1201,0
|
|
20230904,092900,14869387,1201,1201,1201,1201,0
|
|
20230904,092800,14869387,1201,1201,1201,1201,0
|
|
20230904,092700,14869387,1201,1197,1201,1197,722
|
|
20230904,092600,14005149,1201,1201,1201,1201,0
|
|
20230904,092500,14005149,1201,1201,1201,1201,0
|
|
20230904,092400,14005149,1201,1201,1201,1201,0
|
|
20230904,092300,14005149,1201,1201,1201,1201,0
|
|
20230904,092200,14005149,1201,1201,1201,1201,0
|
|
20230904,092100,14005149,1201,1201,1201,1201,0
|
|
20230904,092000,14005149,1201,1201,1201,1201,0
|
|
20230904,091900,14005149,1201,1201,1201,1201,0
|
|
20230904,091800,14005149,1201,1201,1201,1201,2
|
|
20230904,091700,14002747,1201,1201,1201,1201,0
|
|
20230904,091600,14002747,1201,1201,1201,1201,0
|
|
20230904,091500,14002747,1201,1201,1201,1201,0
|
|
20230904,091400,14002747,1201,1201,1201,1201,0
|
|
20230904,091300,14002747,1201,1201,1201,1201,0
|
|
20230904,091200,14002747,1201,1201,1201,1201,0
|
|
20230904,091100,14002747,1201,1201,1201,1201,0
|
|
20230904,091000,14002747,1201,1201,1201,1201,0
|
|
20230904,090900,14002747,1201,1201,1201,1201,1
|
|
20230904,090800,14001546,1197,1197,1197,1197,110
|
|
20230904,090700,13869876,1195,1195,1195,1195,1
|
|
20230904,090600,13868681,1196,1196,1196,1196,0
|
|
20230904,090500,13868681,1196,1196,1196,1196,0
|
|
20230904,090400,13868681,1196,1196,1196,1196,2
|
|
20230904,090300,13866289,1202,1202,1202,1202,0
|
|
20230904,090200,13866289,1202,1202,1202,1202,0
|
|
20230904,090100,13866289,1202,1198,1202,1195,8562
|
|
20230904,090000,3608400,1200,1198,1200,1198,3012
|