685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202200,53213738,1194,1194,1194,1194,733
|
|
20230907,202100,53213738,1194,1194,1194,1194,0
|
|
20230907,202000,53213738,1194,1194,1194,1194,0
|
|
20230907,201900,53213738,1194,1194,1194,1194,0
|
|
20230907,201800,53213738,1194,1194,1194,1194,0
|
|
20230907,201700,53213738,1194,1194,1194,1194,0
|
|
20230907,201600,53213738,1194,1194,1194,1194,0
|
|
20230907,201500,53213738,1194,1194,1194,1194,0
|
|
20230907,201400,53213738,1194,1194,1194,1194,0
|
|
20230907,201300,53213738,1194,1194,1194,1194,0
|
|
20230907,201200,53213738,1194,1194,1194,1194,0
|
|
20230907,201100,53213738,1194,1194,1194,1194,0
|
|
20230907,201000,53213738,1194,1194,1194,1194,0
|
|
20230907,200900,53213738,1194,1194,1194,1194,0
|
|
20230907,200800,53213738,1194,1194,1194,1194,0
|
|
20230907,200700,53213738,1194,1194,1194,1194,0
|
|
20230907,200600,53213738,1194,1194,1194,1194,0
|
|
20230907,200500,53213738,1194,1194,1194,1194,0
|
|
20230907,200400,53213738,1194,1194,1194,1194,0
|
|
20230907,200300,53213738,1194,1194,1194,1194,0
|
|
20230907,200200,53213738,1194,1194,1194,1194,0
|
|
20230907,200100,53213738,1194,1194,1194,1194,0
|
|
20230907,200000,53213738,1194,1194,1194,1194,0
|
|
20230907,195900,53213738,1194,1194,1194,1194,0
|
|
20230907,195800,53213738,1194,1194,1194,1194,0
|
|
20230907,195700,53213738,1194,1194,1194,1194,0
|
|
20230907,195600,53213738,1194,1194,1194,1194,0
|
|
20230907,195500,53213738,1194,1194,1194,1194,0
|
|
20230907,195400,53213738,1194,1194,1194,1194,0
|
|
20230907,195300,53213738,1194,1194,1194,1194,0
|
|
20230907,195200,53213738,1194,1194,1194,1194,733
|
|
20230907,195100,53213738,1194,1194,1194,1194,0
|
|
20230907,195000,53213738,1194,1194,1194,1194,0
|
|
20230907,194900,53213738,1194,1194,1194,1194,0
|
|
20230907,194800,53213738,1194,1194,1194,1194,0
|
|
20230907,194700,53213738,1194,1194,1194,1194,0
|
|
20230907,194600,53213738,1194,1194,1194,1194,0
|
|
20230907,194500,53213738,1194,1194,1194,1194,0
|
|
20230907,194400,53213738,1194,1194,1194,1194,0
|
|
20230907,194300,53213738,1194,1194,1194,1194,0
|
|
20230907,194200,53213738,1194,1194,1194,1194,0
|
|
20230907,194100,53213738,1194,1194,1194,1194,0
|
|
20230907,194000,53213738,1194,1194,1194,1194,0
|
|
20230907,193900,53213738,1194,1194,1194,1194,0
|
|
20230907,193800,53213738,1194,1194,1194,1194,0
|
|
20230907,193700,53213738,1194,1194,1194,1194,0
|
|
20230907,193600,53213738,1194,1194,1194,1194,0
|
|
20230907,193500,53213738,1194,1194,1194,1194,0
|
|
20230907,193400,53213738,1194,1194,1194,1194,0
|
|
20230907,193300,53213738,1194,1194,1194,1194,0
|
|
20230907,193200,53213738,1194,1194,1194,1194,0
|
|
20230907,193100,53213738,1194,1194,1194,1194,0
|
|
20230907,193000,53213738,1194,1194,1194,1194,0
|
|
20230907,192900,53213738,1194,1194,1194,1194,0
|
|
20230907,192800,53213738,1194,1194,1194,1194,0
|
|
20230907,192700,53213738,1194,1194,1194,1194,0
|
|
20230907,192600,53213738,1194,1194,1194,1194,0
|
|
20230907,192500,53213738,1194,1194,1194,1194,0
|
|
20230907,192400,53213738,1194,1194,1194,1194,0
|
|
20230907,192300,53213738,1194,1194,1194,1194,0
|
|
20230907,192200,53213738,1194,1194,1194,1194,733
|
|
20230907,192100,53213738,1194,1194,1194,1194,0
|
|
20230907,192000,53213738,1194,1194,1194,1194,0
|
|
20230907,191900,53213738,1194,1194,1194,1194,0
|
|
20230907,191800,53213738,1194,1194,1194,1194,0
|
|
20230907,191700,53213738,1194,1194,1194,1194,0
|
|
20230907,191600,53213738,1194,1194,1194,1194,0
|
|
20230907,191500,53213738,1194,1194,1194,1194,0
|
|
20230907,191400,53213738,1194,1194,1194,1194,0
|
|
20230907,191300,53213738,1194,1194,1194,1194,0
|
|
20230907,191200,53213738,1194,1194,1194,1194,0
|
|
20230907,191100,53213738,1194,1194,1194,1194,0
|
|
20230907,191000,53213738,1194,1194,1194,1194,0
|
|
20230907,190900,53213738,1194,1194,1194,1194,0
|
|
20230907,190800,53213738,1194,1194,1194,1194,0
|
|
20230907,190700,53213738,1194,1194,1194,1194,0
|
|
20230907,190600,53213738,1194,1194,1194,1194,0
|
|
20230907,190500,53213738,1194,1194,1194,1194,0
|
|
20230907,190400,53213738,1194,1194,1194,1194,0
|
|
20230907,190300,53213738,1194,1194,1194,1194,0
|
|
20230907,190200,53213738,1194,1194,1194,1194,0
|
|
20230907,190100,53213738,1194,1194,1194,1194,0
|
|
20230907,190000,53213738,1194,1194,1194,1194,0
|
|
20230907,185900,53213738,1194,1194,1194,1194,0
|
|
20230907,185800,53213738,1194,1194,1194,1194,0
|
|
20230907,185700,53213738,1194,1194,1194,1194,0
|
|
20230907,185600,53213738,1194,1194,1194,1194,0
|
|
20230907,185500,53213738,1194,1194,1194,1194,0
|
|
20230907,185400,53213738,1194,1194,1194,1194,0
|
|
20230907,185300,53213738,1194,1194,1194,1194,0
|
|
20230907,185200,53213738,1194,1194,1194,1194,733
|
|
20230907,185100,53213738,1194,1194,1194,1194,0
|
|
20230907,185000,53213738,1194,1194,1194,1194,0
|
|
20230907,184900,53213738,1194,1194,1194,1194,0
|
|
20230907,184800,53213738,1194,1194,1194,1194,0
|
|
20230907,184700,53213738,1194,1194,1194,1194,0
|
|
20230907,184600,53213738,1194,1194,1194,1194,0
|
|
20230907,184500,53213738,1194,1194,1194,1194,0
|
|
20230907,184400,53213738,1194,1194,1194,1194,0
|
|
20230907,184300,53213738,1194,1194,1194,1194,0
|
|
20230907,184200,53213738,1194,1194,1194,1194,0
|
|
20230907,184100,53213738,1194,1194,1194,1194,0
|
|
20230907,184000,53213738,1194,1194,1194,1194,0
|
|
20230907,183900,53213738,1194,1194,1194,1194,0
|
|
20230907,183800,53213738,1194,1194,1194,1194,0
|
|
20230907,183700,53213738,1194,1194,1194,1194,0
|
|
20230907,183600,53213738,1194,1194,1194,1194,0
|
|
20230907,183500,53213738,1194,1194,1194,1194,0
|
|
20230907,183400,53213738,1194,1194,1194,1194,0
|
|
20230907,183300,53213738,1194,1194,1194,1194,0
|
|
20230907,183200,53213738,1194,1194,1194,1194,0
|
|
20230907,183100,53213738,1194,1194,1194,1194,0
|
|
20230907,183000,53213738,1194,1194,1194,1194,0
|
|
20230907,182900,53213738,1194,1194,1194,1194,0
|
|
20230907,182800,53213738,1194,1194,1194,1194,0
|
|
20230907,182700,53213738,1194,1194,1194,1194,0
|
|
20230907,182600,53213738,1194,1194,1194,1194,0
|
|
20230907,182500,53213738,1194,1194,1194,1194,0
|
|
20230907,182400,53213738,1194,1194,1194,1194,0
|
|
20230907,182300,53213738,1194,1194,1194,1194,0
|
|
20230907,182200,53213738,1194,1194,1194,1194,733
|
|
20230907,182100,53213738,1194,1194,1194,1194,0
|
|
20230907,182000,53213738,1194,1194,1194,1194,0
|
|
20230907,181900,53213738,1194,1194,1194,1194,0
|
|
20230907,181800,53213738,1194,1194,1194,1194,0
|
|
20230907,181700,53213738,1194,1194,1194,1194,0
|
|
20230907,181600,53213738,1194,1194,1194,1194,0
|
|
20230907,181500,53213738,1194,1194,1194,1194,0
|
|
20230907,181400,53213738,1194,1194,1194,1194,0
|
|
20230907,181300,53213738,1194,1194,1194,1194,0
|
|
20230907,181200,53213738,1194,1194,1194,1194,0
|
|
20230907,181100,53213738,1194,1194,1194,1194,0
|
|
20230907,181000,53213738,1194,1194,1194,1194,0
|
|
20230907,180900,53213738,1194,1194,1194,1194,0
|
|
20230907,180800,53213738,1194,1194,1194,1194,0
|
|
20230907,180700,53213738,1194,1194,1194,1194,0
|
|
20230907,180600,53213738,1194,1194,1194,1194,0
|
|
20230907,180500,53213738,1194,1194,1194,1194,0
|
|
20230907,180400,53213738,1194,1194,1194,1194,0
|
|
20230907,180300,53213738,1194,1194,1194,1194,0
|
|
20230907,180200,53213738,1194,1194,1194,1194,0
|
|
20230907,180100,53213738,1194,1194,1194,1194,0
|
|
20230907,180000,53213738,1194,1194,1194,1194,0
|
|
20230907,175900,53213738,1194,1194,1194,1194,0
|
|
20230907,175800,53213738,1194,1194,1194,1194,0
|
|
20230907,175700,53213738,1194,1194,1194,1194,0
|
|
20230907,175600,53213738,1194,1194,1194,1194,0
|
|
20230907,175500,53213738,1194,1194,1194,1194,0
|
|
20230907,175400,53213738,1194,1194,1194,1194,0
|
|
20230907,175300,53213738,1194,1194,1194,1194,0
|
|
20230907,175200,53213738,1194,1194,1194,1194,733
|
|
20230907,175100,53213738,1194,1194,1194,1194,0
|
|
20230907,175000,53213738,1194,1194,1194,1194,0
|
|
20230907,174900,53213738,1194,1194,1194,1194,0
|
|
20230907,174800,53213738,1194,1194,1194,1194,0
|
|
20230907,174700,53213738,1194,1194,1194,1194,0
|
|
20230907,174600,53213738,1194,1194,1194,1194,0
|
|
20230907,174500,53213738,1194,1194,1194,1194,0
|
|
20230907,174400,53213738,1194,1194,1194,1194,0
|
|
20230907,174300,53213738,1194,1194,1194,1194,0
|
|
20230907,174200,53213738,1194,1194,1194,1194,0
|
|
20230907,174100,53213738,1194,1194,1194,1194,0
|
|
20230907,174000,53213738,1194,1194,1194,1194,0
|
|
20230907,173900,53213738,1194,1194,1194,1194,0
|
|
20230907,173800,53213738,1194,1194,1194,1194,0
|
|
20230907,173700,53213738,1194,1194,1194,1194,0
|
|
20230907,173600,53213738,1194,1194,1194,1194,0
|
|
20230907,173500,53213738,1194,1194,1194,1194,0
|
|
20230907,173400,53213738,1194,1194,1194,1194,0
|
|
20230907,173300,53213738,1194,1194,1194,1194,0
|
|
20230907,173200,53213738,1194,1194,1194,1194,0
|
|
20230907,173100,53213738,1194,1194,1194,1194,0
|
|
20230907,173000,53213738,1194,1194,1194,1194,0
|
|
20230907,172900,53213738,1194,1194,1194,1194,0
|
|
20230907,172800,53213738,1194,1194,1194,1194,0
|
|
20230907,172700,53213738,1194,1194,1194,1194,0
|
|
20230907,172600,53213738,1194,1194,1194,1194,0
|
|
20230907,172500,53213738,1194,1194,1194,1194,0
|
|
20230907,172400,53213738,1194,1194,1194,1194,0
|
|
20230907,172300,53213738,1194,1194,1194,1194,0
|
|
20230907,172200,53213738,1194,1194,1194,1194,733
|
|
20230907,172100,53213738,1194,1194,1194,1194,0
|
|
20230907,172000,53213738,1194,1194,1194,1194,0
|
|
20230907,171900,53213738,1194,1194,1194,1194,0
|
|
20230907,171800,53213738,1194,1194,1194,1194,0
|
|
20230907,171700,53213738,1194,1194,1194,1194,0
|
|
20230907,171600,53213738,1194,1194,1194,1194,0
|
|
20230907,171500,53213738,1194,1194,1194,1194,0
|
|
20230907,171400,53213738,1194,1194,1194,1194,0
|
|
20230907,171300,53213738,1194,1194,1194,1194,0
|
|
20230907,171200,53213738,1194,1194,1194,1194,0
|
|
20230907,171100,53213738,1194,1194,1194,1194,0
|
|
20230907,171000,53213738,1194,1194,1194,1194,0
|
|
20230907,170900,53213738,1194,1194,1194,1194,0
|
|
20230907,170800,53213738,1194,1194,1194,1194,0
|
|
20230907,170700,53213738,1194,1194,1194,1194,0
|
|
20230907,170600,53213738,1194,1194,1194,1194,0
|
|
20230907,170500,53213738,1194,1194,1194,1194,0
|
|
20230907,170400,53213738,1194,1194,1194,1194,0
|
|
20230907,170300,53213738,1194,1194,1194,1194,0
|
|
20230907,170200,53213738,1194,1194,1194,1194,0
|
|
20230907,170100,53213738,1194,1194,1194,1194,0
|
|
20230907,170000,53213738,1194,1194,1194,1194,0
|
|
20230907,165900,53213738,1194,1194,1194,1194,0
|
|
20230907,165800,53213738,1194,1194,1194,1194,0
|
|
20230907,165700,53213738,1194,1194,1194,1194,0
|
|
20230907,165600,53213738,1194,1194,1194,1194,0
|
|
20230907,165500,53213738,1194,1194,1194,1194,0
|
|
20230907,165400,53213738,1194,1194,1194,1194,0
|
|
20230907,165300,53213738,1194,1194,1194,1194,0
|
|
20230907,165200,53213738,1194,1194,1194,1194,733
|
|
20230907,165100,53213738,1194,1194,1194,1194,0
|
|
20230907,165000,53213738,1194,1194,1194,1194,0
|
|
20230907,164900,53213738,1194,1194,1194,1194,0
|
|
20230907,164800,53213738,1194,1194,1194,1194,0
|
|
20230907,164700,53213738,1194,1194,1194,1194,0
|
|
20230907,164600,53213738,1194,1194,1194,1194,0
|
|
20230907,164500,53213738,1194,1194,1194,1194,0
|
|
20230907,164400,53213738,1194,1194,1194,1194,0
|
|
20230907,164300,53213738,1194,1194,1194,1194,0
|
|
20230907,164200,53213738,1194,1194,1194,1194,0
|
|
20230907,164100,53213738,1194,1194,1194,1194,0
|
|
20230907,164000,53213738,1194,1194,1194,1194,0
|
|
20230907,163900,53213738,1194,1194,1194,1194,0
|
|
20230907,163800,53213738,1194,1194,1194,1194,0
|
|
20230907,163700,53213738,1194,1194,1194,1194,0
|
|
20230907,163600,53213738,1194,1194,1194,1194,0
|
|
20230907,163500,53213738,1194,1194,1194,1194,0
|
|
20230907,163400,53213738,1194,1194,1194,1194,0
|
|
20230907,163300,53213738,1194,1194,1194,1194,0
|
|
20230907,163200,53213738,1194,1194,1194,1194,0
|
|
20230907,163100,53213738,1194,1194,1194,1194,0
|
|
20230907,163000,53213738,1194,1194,1194,1194,0
|
|
20230907,162900,53213738,1194,1194,1194,1194,0
|
|
20230907,162800,53213738,1194,1194,1194,1194,0
|
|
20230907,162700,53213738,1194,1194,1194,1194,0
|
|
20230907,162600,53213738,1194,1194,1194,1194,0
|
|
20230907,162500,53213738,1194,1194,1194,1194,0
|
|
20230907,162400,53213738,1194,1194,1194,1194,0
|
|
20230907,162300,53213738,1194,1194,1194,1194,0
|
|
20230907,162200,53213738,1194,1194,1194,1194,733
|
|
20230907,162100,53213738,1194,1194,1194,1194,0
|
|
20230907,162000,53213738,1194,1194,1194,1194,0
|
|
20230907,161900,53213738,1194,1194,1194,1194,0
|
|
20230907,161800,53213738,1194,1194,1194,1194,0
|
|
20230907,161700,53213738,1194,1194,1194,1194,0
|
|
20230907,161600,53213738,1194,1194,1194,1194,0
|
|
20230907,161500,53213738,1194,1194,1194,1194,0
|
|
20230907,161400,53213738,1194,1194,1194,1194,0
|
|
20230907,161300,53213738,1194,1194,1194,1194,0
|
|
20230907,161200,53213738,1194,1194,1194,1194,0
|
|
20230907,161100,53213738,1194,1194,1194,1194,0
|
|
20230907,161000,53213738,1194,1194,1194,1194,0
|
|
20230907,160900,53213738,1194,1194,1194,1194,0
|
|
20230907,160800,53213738,1194,1194,1194,1194,0
|
|
20230907,160700,53213738,1194,1194,1194,1194,0
|
|
20230907,160600,53213738,1194,1194,1194,1194,0
|
|
20230907,160500,53213738,1194,1194,1194,1194,0
|
|
20230907,160400,53213738,1194,1194,1194,1194,0
|
|
20230907,160300,53213738,1194,1194,1194,1194,0
|
|
20230907,160200,53213738,1194,1194,1194,1194,0
|
|
20230907,160100,53213738,1194,1194,1194,1194,0
|
|
20230907,160000,53213738,1194,1194,1194,1194,0
|
|
20230907,155900,53213738,1194,1194,1194,1194,0
|
|
20230907,155800,53213738,1194,1194,1194,1194,0
|
|
20230907,155700,53213738,1194,1194,1194,1194,0
|
|
20230907,155600,53213738,1194,1194,1194,1194,0
|
|
20230907,155500,53213738,1194,1194,1194,1194,0
|
|
20230907,155400,53213738,1194,1194,1194,1194,0
|
|
20230907,155300,53213738,1194,1194,1194,1194,0
|
|
20230907,155200,53213738,1194,1194,1194,1194,733
|
|
20230907,155100,53213738,1194,1194,1194,1194,0
|
|
20230907,155000,53213738,1194,1194,1194,1194,0
|
|
20230907,154900,53213738,1194,1194,1194,1194,0
|
|
20230907,154800,53213738,1194,1194,1194,1194,0
|
|
20230907,154700,53213738,1194,1194,1194,1194,0
|
|
20230907,154600,53213738,1194,1194,1194,1194,0
|
|
20230907,154500,53213738,1194,1194,1194,1194,0
|
|
20230907,154400,53213738,1194,1194,1194,1194,0
|
|
20230907,154300,53213738,1194,1194,1194,1194,0
|
|
20230907,154200,53213738,1194,1194,1194,1194,0
|
|
20230907,154100,53213738,1194,1194,1194,1194,0
|
|
20230907,154000,53213738,1194,1194,1194,1194,0
|
|
20230907,153900,53213738,1194,1194,1194,1194,0
|
|
20230907,153800,53213738,1194,1194,1194,1194,0
|
|
20230907,153700,53213738,1194,1194,1194,1194,0
|
|
20230907,153600,53213738,1194,1194,1194,1194,0
|
|
20230907,153500,53213738,1194,1194,1194,1194,0
|
|
20230907,153400,53213738,1194,1194,1194,1194,0
|
|
20230907,153300,53213738,1194,1194,1194,1194,0
|
|
20230907,153200,53213738,1194,1194,1194,1194,0
|
|
20230907,153100,53213738,1194,1194,1194,1194,0
|
|
20230907,153000,53213738,1194,1194,1194,1194,733
|
|
20230907,152900,52338536,1193,1193,1193,1193,0
|
|
20230907,152800,52338536,1193,1193,1193,1193,0
|
|
20230907,152700,52338536,1193,1193,1193,1193,0
|
|
20230907,152600,52338536,1193,1193,1193,1193,0
|
|
20230907,152500,52338536,1193,1193,1193,1193,0
|
|
20230907,152400,52338536,1193,1193,1193,1193,0
|
|
20230907,152300,52338536,1193,1193,1193,1193,0
|
|
20230907,152200,52338536,1193,1193,1193,1193,0
|
|
20230907,152100,52338536,1193,1193,1193,1193,0
|
|
20230907,152000,52338536,1193,1193,1193,1193,0
|
|
20230907,151900,52338536,1193,1193,1193,1193,4
|
|
20230907,151800,52333764,1204,1193,1204,1193,7
|
|
20230907,151700,52325391,1204,1204,1204,1204,1
|
|
20230907,151600,52324187,1204,1204,1204,1204,13
|
|
20230907,151500,52308535,1193,1193,1193,1193,4
|
|
20230907,151400,52303763,1204,1193,1204,1193,7
|
|
20230907,151300,52295391,1204,1203,1204,1203,9
|
|
20230907,151200,52284563,1193,1203,1203,1193,6
|
|
20230907,151100,52277394,1194,1194,1194,1194,5
|
|
20230907,151000,52271424,1194,1194,1194,1194,4
|
|
20230907,150900,52266648,1204,1204,1204,1204,0
|
|
20230907,150800,52266648,1204,1193,1204,1193,83
|
|
20230907,150700,52167618,1204,1204,1204,1204,1
|
|
20230907,150600,52166414,1193,1193,1193,1193,0
|
|
20230907,150500,52166414,1193,1193,1193,1193,4
|
|
20230907,150400,52161642,1193,1193,1193,1193,5
|
|
20230907,150300,52155677,1193,1193,1193,1193,5
|
|
20230907,150200,52149712,1204,1193,1204,1193,6
|
|
20230907,150100,52142543,1193,1193,1193,1193,4
|
|
20230907,150000,52137771,1204,1204,1204,1204,1
|
|
20230907,145900,52136567,1193,1193,1193,1193,5
|
|
20230907,145800,52130602,1193,1193,1193,1193,5
|
|
20230907,145700,52124637,1203,1193,1203,1193,246
|
|
20230907,145600,51828779,1193,1193,1193,1193,0
|
|
20230907,145500,51828779,1193,1193,1193,1193,5
|
|
20230907,145400,51822814,1193,1193,1193,1193,5
|
|
20230907,145300,51816849,1193,1193,1193,1193,5
|
|
20230907,145200,51810884,1193,1193,1193,1193,5
|
|
20230907,145100,51804919,1193,1193,1193,1193,4
|
|
20230907,145000,51800147,1193,1193,1193,1193,5
|
|
20230907,144900,51794182,1193,1193,1193,1193,5
|
|
20230907,144800,51788217,1193,1194,1194,1193,5
|
|
20230907,144700,51782251,1194,1194,1194,1194,5
|
|
20230907,144600,51776281,1194,1194,1194,1194,4
|
|
20230907,144500,51771505,1194,1194,1194,1194,5
|
|
20230907,144400,51765535,1204,1194,1204,1194,6
|
|
20230907,144300,51758361,1205,1199,1205,1199,6
|
|
20230907,144200,51751161,1205,1204,1205,1204,241
|
|
20230907,144100,51460952,1199,1199,1199,1199,5
|
|
20230907,144000,51454957,1199,1199,1199,1199,5
|
|
20230907,143900,51448962,1199,1199,1199,1199,5
|
|
20230907,143800,51442967,1199,1199,1199,1199,5
|
|
20230907,143700,51436972,1199,1199,1199,1199,4
|
|
20230907,143600,51432176,1199,1199,1199,1199,5
|
|
20230907,143500,51426181,1199,1199,1199,1199,5
|
|
20230907,143400,51420186,1199,1199,1199,1199,0
|
|
20230907,143300,51420186,1199,1199,1199,1199,0
|
|
20230907,143200,51420186,1199,1199,1199,1199,4
|
|
20230907,143100,51415390,1199,1199,1199,1199,5
|
|
20230907,143000,51409395,1204,1199,1204,1199,6
|
|
20230907,142900,51402196,1205,1205,1205,1205,0
|
|
20230907,142800,51402196,1205,1205,1205,1205,0
|
|
20230907,142700,51402196,1205,1199,1205,1199,245
|
|
20230907,142600,51107101,1199,1199,1199,1199,0
|
|
20230907,142500,51107101,1199,1199,1199,1199,5
|
|
20230907,142400,51101106,1199,1199,1199,1199,5
|
|
20230907,142300,51095111,1199,1199,1199,1199,4
|
|
20230907,142200,51090315,1199,1199,1199,1199,5
|
|
20230907,142100,51084320,1199,1199,1199,1199,5
|
|
20230907,142000,51078325,1199,1199,1199,1199,5
|
|
20230907,141900,51072330,1199,1199,1199,1199,0
|
|
20230907,141800,51072330,1199,1199,1199,1199,4
|
|
20230907,141700,51067534,1199,1199,1199,1199,5
|
|
20230907,141600,51061539,1199,1199,1199,1199,0
|
|
20230907,141500,51061539,1199,1199,1199,1199,5
|
|
20230907,141400,51055544,1199,1199,1199,1199,11
|
|
20230907,141300,51042355,1199,1199,1199,1199,4
|
|
20230907,141200,51037559,1199,1199,1201,1199,574
|
|
20230907,141100,50348851,1199,1199,1199,1199,211
|
|
20230907,141000,50095862,1192,1192,1192,1192,5
|
|
20230907,140900,50089902,1192,1192,1192,1192,5
|
|
20230907,140800,50083942,1192,1192,1192,1192,4
|
|
20230907,140700,50079174,1192,1193,1193,1192,5
|
|
20230907,140600,50073212,1199,1193,1199,1193,6
|
|
20230907,140500,50066048,1199,1193,1199,1193,6
|
|
20230907,140400,50058884,1199,1193,1199,1193,135
|
|
20230907,140300,49897043,1199,1199,1199,1199,1
|
|
20230907,140200,49895844,1193,1193,1193,1193,5
|
|
20230907,140100,49889879,1193,1193,1193,1193,5
|
|
20230907,140000,49883914,1193,1193,1193,1193,0
|
|
20230907,135900,49883914,1193,1193,1193,1193,4
|
|
20230907,135800,49879142,1193,1193,1193,1193,5
|
|
20230907,135700,49873177,1200,1201,1201,1192,248
|
|
20230907,135600,49575616,1192,1192,1193,1192,195
|
|
20230907,135500,49343023,1192,1194,1194,1192,510
|
|
20230907,135400,48734393,1194,1194,1194,1194,4
|
|
20230907,135300,48729617,1194,1194,1194,1194,0
|
|
20230907,135200,48729617,1194,1194,1194,1194,0
|
|
20230907,135100,48729617,1194,1194,1194,1194,5
|
|
20230907,135000,48723647,1194,1194,1194,1194,0
|
|
20230907,134900,48723647,1194,1194,1194,1194,4
|
|
20230907,134800,48718871,1195,1195,1195,1195,0
|
|
20230907,134700,48718871,1195,1195,1195,1195,0
|
|
20230907,134600,48718871,1195,1195,1195,1195,0
|
|
20230907,134500,48718871,1195,1195,1195,1195,4
|
|
20230907,134400,48714091,1195,1195,1195,1195,0
|
|
20230907,134300,48714091,1195,1195,1195,1195,5
|
|
20230907,134200,48708116,1205,1194,1205,1194,247
|
|
20230907,134100,48412141,1194,1194,1194,1194,5
|
|
20230907,134000,48406171,1194,1194,1194,1194,4
|
|
20230907,133900,48401395,1194,1194,1194,1194,5
|
|
20230907,133800,48395425,1194,1195,1195,1194,145
|
|
20230907,133700,48222155,1195,1195,1195,1195,0
|
|
20230907,133600,48222155,1195,1195,1195,1195,5
|
|
20230907,133500,48216180,1202,1202,1202,1202,42
|
|
20230907,133400,48165696,1204,1195,1204,1195,19
|
|
20230907,133300,48142868,1195,1195,1195,1195,5
|
|
20230907,133200,48136893,1195,1195,1195,1195,5
|
|
20230907,133100,48130918,1195,1195,1195,1195,5
|
|
20230907,133000,48124943,1195,1203,1203,1195,194
|
|
20230907,132900,47891593,1195,1195,1195,1195,0
|
|
20230907,132800,47891593,1195,1195,1195,1195,5
|
|
20230907,132700,47885618,1205,1205,1205,1205,242
|
|
20230907,132600,47594008,1195,1195,1195,1195,4
|
|
20230907,132500,47589228,1205,1195,1205,1195,6
|
|
20230907,132400,47582048,1195,1195,1195,1195,5
|
|
20230907,132300,47576073,1205,1205,1205,1205,0
|
|
20230907,132200,47576073,1205,1195,1205,1195,6
|
|
20230907,132100,47568893,1195,1195,1195,1195,14
|
|
20230907,132000,47552163,1195,1205,1205,1195,6
|
|
20230907,131900,47544983,1195,1195,1195,1195,0
|
|
20230907,131800,47544983,1195,1195,1195,1195,0
|
|
20230907,131700,47544983,1195,1195,1195,1195,0
|
|
20230907,131600,47544983,1195,1195,1195,1195,4
|
|
20230907,131500,47540203,1195,1195,1195,1195,5
|
|
20230907,131400,47534228,1195,1195,1195,1195,0
|
|
20230907,131300,47534228,1195,1195,1195,1195,5
|
|
20230907,131200,47528253,1207,1196,1207,1196,247
|
|
20230907,131100,47230179,1196,1196,1196,1196,4
|
|
20230907,131000,47225395,1196,1196,1196,1196,5
|
|
20230907,130900,47219415,1196,1196,1196,1196,0
|
|
20230907,130800,47219415,1196,1196,1196,1196,5
|
|
20230907,130700,47213435,1196,1196,1196,1196,4
|
|
20230907,130600,47208651,1207,1196,1207,1196,6
|
|
20230907,130500,47201464,1196,1196,1196,1196,5
|
|
20230907,130400,47195484,1207,1207,1207,1207,1
|
|
20230907,130300,47194277,1196,1196,1196,1196,5
|
|
20230907,130200,47188297,1196,1196,1196,1196,4
|
|
20230907,130100,47183513,1196,1196,1196,1196,5
|
|
20230907,130000,47177533,1197,1207,1207,1197,6
|
|
20230907,125900,47170341,1198,1198,1198,1198,5
|
|
20230907,125800,47164351,1196,1201,1201,1196,5
|
|
20230907,125700,47158362,1213,1196,1213,1196,246
|
|
20230907,125600,46860815,1196,1196,1196,1196,0
|
|
20230907,125500,46860815,1196,1196,1196,1196,5
|
|
20230907,125400,46854835,1196,1196,1196,1196,0
|
|
20230907,125300,46854835,1196,1196,1196,1196,4
|
|
20230907,125200,46850051,1196,1196,1196,1196,5
|
|
20230907,125100,46844071,1196,1196,1196,1196,5
|
|
20230907,125000,46838091,1196,1196,1196,1196,5
|
|
20230907,124900,46832111,1197,1197,1197,1197,5
|
|
20230907,124800,46826126,1197,1197,1197,1197,5
|
|
20230907,124700,46820141,1196,1196,1196,1196,5
|
|
20230907,124600,46814161,1196,1196,1196,1196,5
|
|
20230907,124500,46808181,1197,1197,1197,1197,0
|
|
20230907,124400,46808181,1197,1197,1197,1197,5
|
|
20230907,124300,46802196,1195,1201,1201,1195,4
|
|
20230907,124200,46797404,1213,1194,1213,1194,247
|
|
20230907,124100,46498062,1194,1194,1194,1194,5
|
|
20230907,124000,46492092,1194,1194,1194,1194,5
|
|
20230907,123900,46486122,1194,1194,1194,1194,5
|
|
20230907,123800,46480152,1203,1203,1203,1194,6
|
|
20230907,123700,46472970,1194,1194,1194,1194,5
|
|
20230907,123600,46467000,1194,1194,1194,1194,5
|
|
20230907,123500,46461030,1194,1194,1194,1194,5
|
|
20230907,123400,46455060,1194,1194,1194,1194,0
|
|
20230907,123300,46455060,1194,1194,1194,1194,0
|
|
20230907,123200,46455060,1194,1194,1194,1194,5
|
|
20230907,123100,46449090,1194,1194,1194,1194,5
|
|
20230907,123000,46443120,1194,1194,1194,1194,5
|
|
20230907,122900,46437150,1194,1203,1203,1194,5
|
|
20230907,122800,46431171,1193,1203,1203,1193,6
|
|
20230907,122700,46424003,1193,1203,1203,1193,6
|
|
20230907,122600,46416835,1193,1193,1193,1193,0
|
|
20230907,122500,46416835,1193,1193,1193,1193,5
|
|
20230907,122400,46410870,1203,1193,1203,1193,5
|
|
20230907,122300,46404895,1193,1203,1203,1193,6
|
|
20230907,122200,46397727,1193,1193,1193,1193,5
|
|
20230907,122100,46391762,1193,1193,1193,1193,5
|
|
20230907,122000,46385797,1193,1193,1193,1193,5
|
|
20230907,121900,46379832,1193,1193,1193,1193,4
|
|
20230907,121800,46375060,1193,1193,1193,1193,5
|
|
20230907,121700,46369095,1193,1193,1193,1193,5
|
|
20230907,121600,46363130,1192,1192,1192,1192,0
|
|
20230907,121500,46363130,1192,1192,1192,1192,4
|
|
20230907,121400,46358362,1191,1202,1202,1191,105
|
|
20230907,121300,46232206,1191,1202,1202,1191,6
|
|
20230907,121200,46225049,1191,1191,1191,1191,5
|
|
20230907,121100,46219094,1191,1191,1191,1191,5
|
|
20230907,121000,46213139,1191,1191,1191,1191,4
|
|
20230907,120900,46208375,1191,1191,1191,1191,5
|
|
20230907,120800,46202420,1191,1191,1191,1191,0
|
|
20230907,120700,46202420,1191,1191,1191,1191,0
|
|
20230907,120600,46202420,1191,1191,1191,1191,5
|
|
20230907,120500,46196465,1191,1191,1191,1191,4
|
|
20230907,120400,46191701,1191,1202,1202,1191,6
|
|
20230907,120300,46184544,1191,1191,1191,1191,7
|
|
20230907,120200,46176207,1191,1191,1191,1191,5
|
|
20230907,120100,46170252,1191,1191,1191,1191,5
|
|
20230907,120000,46164297,1191,1191,1191,1191,4
|
|
20230907,115900,46159533,1191,1191,1191,1191,5
|
|
20230907,115800,46153578,1191,1191,1191,1191,5
|
|
20230907,115700,46147623,1191,1191,1191,1191,5
|
|
20230907,115600,46141668,1191,1191,1191,1191,4
|
|
20230907,115500,46136904,1191,1191,1191,1191,5
|
|
20230907,115400,46130949,1191,1191,1191,1191,0
|
|
20230907,115300,46130949,1191,1191,1191,1191,5
|
|
20230907,115200,46124994,1191,1191,1191,1191,5
|
|
20230907,115100,46119039,1191,1191,1191,1191,4
|
|
20230907,115000,46114275,1191,1191,1191,1191,5
|
|
20230907,114900,46108320,1191,1191,1191,1191,5
|
|
20230907,114800,46102365,1191,1191,1191,1191,5
|
|
20230907,114700,46096410,1191,1192,1192,1191,5
|
|
20230907,114600,46090454,1202,1201,1202,1191,6
|
|
20230907,114500,46083284,1191,1201,1201,1191,98
|
|
20230907,114400,45965636,1201,1191,1201,1191,6
|
|
20230907,114300,45958480,1191,1191,1191,1191,0
|
|
20230907,114200,45958480,1191,1191,1191,1191,5
|
|
20230907,114100,45952525,1191,1191,1191,1191,4
|
|
20230907,114000,45947761,1201,1191,1201,1191,6
|
|
20230907,113900,45940605,1191,1191,1191,1191,5
|
|
20230907,113800,45934650,1191,1191,1191,1191,5
|
|
20230907,113700,45928695,1191,1191,1191,1191,4
|
|
20230907,113600,45923931,1191,1191,1191,1191,5
|
|
20230907,113500,45917976,1191,1191,1191,1191,5
|
|
20230907,113400,45912021,1191,1191,1191,1191,5
|
|
20230907,113300,45906066,1201,1191,1201,1191,6
|
|
20230907,113200,45898910,1191,1191,1191,1191,4
|
|
20230907,113100,45894146,1191,1191,1191,1191,5
|
|
20230907,113000,45888191,1191,1191,1191,1191,5
|
|
20230907,112900,45882236,1191,1201,1201,1191,6
|
|
20230907,112800,45875080,1191,1192,1192,1191,5
|
|
20230907,112700,45869124,1191,1192,1192,1191,4
|
|
20230907,112600,45864358,1191,1191,1192,1191,41
|
|
20230907,112500,45815526,1190,1191,1191,1190,15
|
|
20230907,112400,45797666,1190,1191,1191,1190,14
|
|
20230907,112300,45780997,1191,1191,1191,1190,250
|
|
20230907,112200,45483252,1192,1192,1192,1192,4
|
|
20230907,112100,45478484,1194,1194,1194,1194,5
|
|
20230907,112000,45472514,1193,1201,1201,1193,5
|
|
20230907,111900,45466529,1212,1207,1212,1193,12
|
|
20230907,111800,45452094,1196,1198,1198,1196,4
|
|
20230907,111700,45447306,1198,1200,1200,1198,5
|
|
20230907,111600,45441310,1200,1212,1213,1200,17
|
|
20230907,111500,45420764,1200,1201,1201,1200,5
|
|
20230907,111400,45414763,1213,1209,1213,1200,18
|
|
20230907,111300,45393039,1200,1200,1200,1200,4
|
|
20230907,111200,45388239,1200,1200,1200,1200,5
|
|
20230907,111100,45382239,1200,1200,1200,1200,5
|
|
20230907,111000,45376239,1200,1200,1200,1200,5
|
|
20230907,110900,45370239,1200,1209,1209,1200,6
|
|
20230907,110800,45363030,1200,1200,1200,1200,4
|
|
20230907,110700,45358230,1200,1200,1200,1200,5
|
|
20230907,110600,45352230,1200,1200,1200,1200,5
|
|
20230907,110500,45346230,1200,1200,1200,1200,5
|
|
20230907,110400,45340230,1200,1200,1200,1200,5
|
|
20230907,110300,45334230,1200,1200,1200,1200,4
|
|
20230907,110200,45329430,1200,1200,1200,1200,5
|
|
20230907,110100,45323430,1200,1200,1200,1200,5
|
|
20230907,110000,45317430,1200,1200,1200,1200,5
|
|
20230907,105900,45311430,1200,1200,1200,1200,4
|
|
20230907,105800,45306630,1200,1200,1200,1200,5
|
|
20230907,105700,45300630,1200,1200,1200,1200,5
|
|
20230907,105600,45294630,1200,1200,1200,1200,5
|
|
20230907,105500,45288630,1200,1200,1200,1200,5
|
|
20230907,105400,45282630,1200,1209,1209,1200,5
|
|
20230907,105300,45276621,1200,1200,1200,1200,5
|
|
20230907,105200,45270621,1200,1210,1212,1200,424
|
|
20230907,105100,44756938,1200,1200,1200,1200,5
|
|
20230907,105000,44750938,1200,1210,1210,1200,6
|
|
20230907,104900,44743728,1200,1200,1200,1200,4
|
|
20230907,104800,44738928,1200,1201,1201,1200,5
|
|
20230907,104700,44732927,1203,1205,1205,1203,5
|
|
20230907,104600,44726904,1205,1205,1205,1205,5
|
|
20230907,104500,44720879,1210,1209,1210,1205,1567
|
|
20230907,104400,42824941,1210,1212,1213,1209,1000
|
|
20230907,104300,41613778,1213,1212,1213,1212,3
|
|
20230907,104200,41610141,1207,1209,1209,1207,4000
|
|
20230907,104100,36776962,1209,1209,1209,1209,2000
|
|
20230907,104000,34358962,1209,1209,1209,1209,0
|
|
20230907,103900,34358962,1209,1209,1209,1209,0
|
|
20230907,103800,34358962,1209,1212,1212,1209,1500
|
|
20230907,103700,32543866,1212,1212,1212,1212,0
|
|
20230907,103600,32543866,1212,1212,1212,1212,17
|
|
20230907,103500,32523262,1213,1213,1213,1213,0
|
|
20230907,103400,32523262,1213,1213,1213,1213,0
|
|
20230907,103300,32523262,1213,1213,1213,1213,41
|
|
20230907,103200,32473529,1213,1213,1213,1213,0
|
|
20230907,103100,32473529,1213,1217,1217,1213,2
|
|
20230907,103000,32471099,1219,1219,1219,1219,0
|
|
20230907,102900,32471099,1219,1219,1219,1219,0
|
|
20230907,102800,32471099,1219,1219,1219,1219,0
|
|
20230907,102700,32471099,1219,1217,1219,1217,3147
|
|
20230907,102600,28634914,1211,1211,1211,1211,0
|
|
20230907,102500,28634914,1211,1211,1211,1211,0
|
|
20230907,102400,28634914,1211,1211,1211,1211,0
|
|
20230907,102300,28634914,1211,1211,1211,1211,0
|
|
20230907,102200,28634914,1211,1211,1211,1211,0
|
|
20230907,102100,28634914,1211,1211,1211,1211,0
|
|
20230907,102000,28634914,1211,1211,1211,1211,0
|
|
20230907,101900,28634914,1211,1211,1211,1211,0
|
|
20230907,101800,28634914,1211,1211,1211,1211,1293
|
|
20230907,101700,27069091,1218,1218,1218,1218,0
|
|
20230907,101600,27069091,1218,1218,1218,1218,0
|
|
20230907,101500,27069091,1218,1218,1218,1218,0
|
|
20230907,101400,27069091,1218,1218,1218,1218,0
|
|
20230907,101300,27069091,1218,1218,1218,1218,0
|
|
20230907,101200,27069091,1218,1218,1218,1218,0
|
|
20230907,101100,27069091,1218,1218,1218,1218,0
|
|
20230907,101000,27069091,1218,1218,1218,1218,0
|
|
20230907,100900,27069091,1218,1218,1218,1218,0
|
|
20230907,100800,27069091,1218,1218,1218,1218,50
|
|
20230907,100700,27008191,1219,1219,1219,1219,0
|
|
20230907,100600,27008191,1219,1219,1219,1219,0
|
|
20230907,100500,27008191,1219,1219,1219,1219,0
|
|
20230907,100400,27008191,1219,1219,1219,1219,0
|
|
20230907,100300,27008191,1219,1219,1219,1219,0
|
|
20230907,100200,27008191,1219,1219,1219,1219,0
|
|
20230907,100100,27008191,1219,1219,1219,1219,0
|
|
20230907,100000,27008191,1219,1219,1219,1219,163
|
|
20230907,095900,26809494,1220,1220,1220,1220,0
|
|
20230907,095800,26809494,1220,1220,1220,1220,0
|
|
20230907,095700,26809494,1220,1220,1220,1220,0
|
|
20230907,095600,26809494,1220,1220,1220,1220,0
|
|
20230907,095500,26809494,1220,1220,1220,1220,0
|
|
20230907,095400,26809494,1220,1220,1220,1220,0
|
|
20230907,095300,26809494,1220,1220,1220,1220,0
|
|
20230907,095200,26809494,1220,1220,1220,1220,0
|
|
20230907,095100,26809494,1220,1220,1220,1220,0
|
|
20230907,095000,26809494,1220,1220,1220,1220,0
|
|
20230907,094900,26809494,1220,1220,1220,1220,0
|
|
20230907,094800,26809494,1220,1220,1220,1220,0
|
|
20230907,094700,26809494,1220,1220,1220,1220,0
|
|
20230907,094600,26809494,1220,1220,1220,1220,0
|
|
20230907,094500,26809494,1220,1220,1220,1220,0
|
|
20230907,094400,26809494,1220,1220,1220,1220,1
|
|
20230907,094300,26808274,1211,1211,1211,1211,59
|
|
20230907,094200,26736825,1220,1220,1220,1220,0
|
|
20230907,094100,26736825,1220,1220,1220,1220,0
|
|
20230907,094000,26736825,1220,1220,1220,1220,0
|
|
20230907,093900,26736825,1220,1219,1220,1219,10
|
|
20230907,093800,26724626,1220,1220,1220,1220,0
|
|
20230907,093700,26724626,1220,1220,1220,1220,0
|
|
20230907,093600,26724626,1220,1220,1220,1220,2
|
|
20230907,093500,26722186,1220,1220,1220,1220,0
|
|
20230907,093400,26722186,1220,1220,1220,1220,1
|
|
20230907,093300,26720966,1211,1211,1211,1211,48
|
|
20230907,093200,26662838,1220,1220,1220,1220,0
|
|
20230907,093100,26662838,1220,1220,1220,1220,0
|
|
20230907,093000,26662838,1220,1220,1220,1220,0
|
|
20230907,092900,26662838,1220,1220,1220,1220,0
|
|
20230907,092800,26662838,1220,1220,1220,1220,0
|
|
20230907,092700,26662838,1220,1220,1220,1220,0
|
|
20230907,092600,26662838,1220,1220,1220,1220,0
|
|
20230907,092500,26662838,1220,1220,1220,1220,0
|
|
20230907,092400,26662838,1220,1220,1220,1220,0
|
|
20230907,092300,26662838,1220,1220,1220,1220,4
|
|
20230907,092200,26657958,1220,1220,1220,1220,0
|
|
20230907,092100,26657958,1220,1220,1220,1220,0
|
|
20230907,092000,26657958,1220,1220,1220,1220,0
|
|
20230907,091900,26657958,1220,1220,1220,1220,400
|
|
20230907,091800,26169958,1220,1220,1220,1220,20
|
|
20230907,091700,26145558,1220,1220,1220,1220,55
|
|
20230907,091600,26078458,1220,1220,1220,1220,42
|
|
20230907,091500,26027218,1221,1220,1221,1220,963
|
|
20230907,091400,24852357,1220,1220,1220,1220,2787
|
|
20230907,091300,21452217,1220,1220,1220,1220,26
|
|
20230907,091200,21420497,1220,1220,1220,1220,4732
|
|
20230907,091100,15647457,1220,1220,1220,1220,0
|
|
20230907,091000,15647457,1220,1220,1220,1220,0
|
|
20230907,090900,15647457,1220,1220,1220,1220,0
|
|
20230907,090800,15647457,1220,1220,1220,1220,600
|
|
20230907,090700,14915457,1220,1220,1220,1220,0
|
|
20230907,090600,14915457,1220,1220,1220,1220,1005
|
|
20230907,090500,13689357,1222,1222,1222,1222,0
|
|
20230907,090400,13689357,1222,1222,1222,1222,0
|
|
20230907,090300,13689357,1222,1222,1222,1222,10
|
|
20230907,090200,13677137,1222,1218,1222,1218,3
|
|
20230907,090100,13673477,1207,1210,1210,1207,411
|
|
20230907,090000,13176171,1219,1219,1219,1219,10809
|