679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201600,33790837,1167,1167,1167,1167,1667
|
|
20230913,201500,33790837,1167,1167,1167,1167,0
|
|
20230913,201400,33790837,1167,1167,1167,1167,0
|
|
20230913,201300,33790837,1167,1167,1167,1167,0
|
|
20230913,201200,33790837,1167,1167,1167,1167,0
|
|
20230913,201100,33790837,1167,1167,1167,1167,0
|
|
20230913,201000,33790837,1167,1167,1167,1167,0
|
|
20230913,200900,33790837,1167,1167,1167,1167,0
|
|
20230913,200800,33790837,1167,1167,1167,1167,0
|
|
20230913,200700,33790837,1167,1167,1167,1167,0
|
|
20230913,200600,33790837,1167,1167,1167,1167,0
|
|
20230913,200500,33790837,1167,1167,1167,1167,0
|
|
20230913,200400,33790837,1167,1167,1167,1167,0
|
|
20230913,200300,33790837,1167,1167,1167,1167,0
|
|
20230913,200200,33790837,1167,1167,1167,1167,0
|
|
20230913,200100,33790837,1167,1167,1167,1167,0
|
|
20230913,200000,33790837,1167,1167,1167,1167,0
|
|
20230913,195900,33790837,1167,1167,1167,1167,0
|
|
20230913,195800,33790837,1167,1167,1167,1167,0
|
|
20230913,195700,33790837,1167,1167,1167,1167,0
|
|
20230913,195600,33790837,1167,1167,1167,1167,0
|
|
20230913,195500,33790837,1167,1167,1167,1167,0
|
|
20230913,195400,33790837,1167,1167,1167,1167,0
|
|
20230913,195300,33790837,1167,1167,1167,1167,0
|
|
20230913,195200,33790837,1167,1167,1167,1167,0
|
|
20230913,195100,33790837,1167,1167,1167,1167,0
|
|
20230913,195000,33790837,1167,1167,1167,1167,0
|
|
20230913,194900,33790837,1167,1167,1167,1167,0
|
|
20230913,194800,33790837,1167,1167,1167,1167,0
|
|
20230913,194700,33790837,1167,1167,1167,1167,0
|
|
20230913,194600,33790837,1167,1167,1167,1167,1667
|
|
20230913,194500,33790837,1167,1167,1167,1167,0
|
|
20230913,194400,33790837,1167,1167,1167,1167,0
|
|
20230913,194300,33790837,1167,1167,1167,1167,0
|
|
20230913,194200,33790837,1167,1167,1167,1167,0
|
|
20230913,194100,33790837,1167,1167,1167,1167,0
|
|
20230913,194000,33790837,1167,1167,1167,1167,0
|
|
20230913,193900,33790837,1167,1167,1167,1167,0
|
|
20230913,193800,33790837,1167,1167,1167,1167,0
|
|
20230913,193700,33790837,1167,1167,1167,1167,0
|
|
20230913,193600,33790837,1167,1167,1167,1167,0
|
|
20230913,193500,33790837,1167,1167,1167,1167,0
|
|
20230913,193400,33790837,1167,1167,1167,1167,0
|
|
20230913,193300,33790837,1167,1167,1167,1167,0
|
|
20230913,193200,33790837,1167,1167,1167,1167,0
|
|
20230913,193100,33790837,1167,1167,1167,1167,0
|
|
20230913,193000,33790837,1167,1167,1167,1167,0
|
|
20230913,192900,33790837,1167,1167,1167,1167,0
|
|
20230913,192800,33790837,1167,1167,1167,1167,0
|
|
20230913,192700,33790837,1167,1167,1167,1167,0
|
|
20230913,192600,33790837,1167,1167,1167,1167,0
|
|
20230913,192500,33790837,1167,1167,1167,1167,0
|
|
20230913,192400,33790837,1167,1167,1167,1167,0
|
|
20230913,192300,33790837,1167,1167,1167,1167,0
|
|
20230913,192200,33790837,1167,1167,1167,1167,0
|
|
20230913,192100,33790837,1167,1167,1167,1167,0
|
|
20230913,192000,33790837,1167,1167,1167,1167,0
|
|
20230913,191900,33790837,1167,1167,1167,1167,0
|
|
20230913,191800,33790837,1167,1167,1167,1167,0
|
|
20230913,191700,33790837,1167,1167,1167,1167,0
|
|
20230913,191600,33790837,1167,1167,1167,1167,1667
|
|
20230913,191500,33790837,1167,1167,1167,1167,0
|
|
20230913,191400,33790837,1167,1167,1167,1167,0
|
|
20230913,191300,33790837,1167,1167,1167,1167,0
|
|
20230913,191200,33790837,1167,1167,1167,1167,0
|
|
20230913,191100,33790837,1167,1167,1167,1167,0
|
|
20230913,191000,33790837,1167,1167,1167,1167,0
|
|
20230913,190900,33790837,1167,1167,1167,1167,0
|
|
20230913,190800,33790837,1167,1167,1167,1167,0
|
|
20230913,190700,33790837,1167,1167,1167,1167,0
|
|
20230913,190600,33790837,1167,1167,1167,1167,0
|
|
20230913,190500,33790837,1167,1167,1167,1167,0
|
|
20230913,190400,33790837,1167,1167,1167,1167,0
|
|
20230913,190300,33790837,1167,1167,1167,1167,0
|
|
20230913,190200,33790837,1167,1167,1167,1167,0
|
|
20230913,190100,33790837,1167,1167,1167,1167,0
|
|
20230913,190000,33790837,1167,1167,1167,1167,0
|
|
20230913,185900,33790837,1167,1167,1167,1167,0
|
|
20230913,185800,33790837,1167,1167,1167,1167,0
|
|
20230913,185700,33790837,1167,1167,1167,1167,0
|
|
20230913,185600,33790837,1167,1167,1167,1167,0
|
|
20230913,185500,33790837,1167,1167,1167,1167,0
|
|
20230913,185400,33790837,1167,1167,1167,1167,0
|
|
20230913,185300,33790837,1167,1167,1167,1167,0
|
|
20230913,185200,33790837,1167,1167,1167,1167,0
|
|
20230913,185100,33790837,1167,1167,1167,1167,0
|
|
20230913,185000,33790837,1167,1167,1167,1167,0
|
|
20230913,184900,33790837,1167,1167,1167,1167,0
|
|
20230913,184800,33790837,1167,1167,1167,1167,0
|
|
20230913,184700,33790837,1167,1167,1167,1167,0
|
|
20230913,184600,33790837,1167,1167,1167,1167,1667
|
|
20230913,184500,33790837,1167,1167,1167,1167,0
|
|
20230913,184400,33790837,1167,1167,1167,1167,0
|
|
20230913,184300,33790837,1167,1167,1167,1167,0
|
|
20230913,184200,33790837,1167,1167,1167,1167,0
|
|
20230913,184100,33790837,1167,1167,1167,1167,0
|
|
20230913,184000,33790837,1167,1167,1167,1167,0
|
|
20230913,183900,33790837,1167,1167,1167,1167,0
|
|
20230913,183800,33790837,1167,1167,1167,1167,0
|
|
20230913,183700,33790837,1167,1167,1167,1167,0
|
|
20230913,183600,33790837,1167,1167,1167,1167,0
|
|
20230913,183500,33790837,1167,1167,1167,1167,0
|
|
20230913,183400,33790837,1167,1167,1167,1167,0
|
|
20230913,183300,33790837,1167,1167,1167,1167,0
|
|
20230913,183200,33790837,1167,1167,1167,1167,0
|
|
20230913,183100,33790837,1167,1167,1167,1167,0
|
|
20230913,183000,33790837,1167,1167,1167,1167,0
|
|
20230913,182900,33790837,1167,1167,1167,1167,0
|
|
20230913,182800,33790837,1167,1167,1167,1167,0
|
|
20230913,182700,33790837,1167,1167,1167,1167,0
|
|
20230913,182600,33790837,1167,1167,1167,1167,0
|
|
20230913,182500,33790837,1167,1167,1167,1167,0
|
|
20230913,182400,33790837,1167,1167,1167,1167,0
|
|
20230913,182300,33790837,1167,1167,1167,1167,0
|
|
20230913,182200,33790837,1167,1167,1167,1167,0
|
|
20230913,182100,33790837,1167,1167,1167,1167,0
|
|
20230913,182000,33790837,1167,1167,1167,1167,0
|
|
20230913,181900,33790837,1167,1167,1167,1167,0
|
|
20230913,181800,33790837,1167,1167,1167,1167,0
|
|
20230913,181700,33790837,1167,1167,1167,1167,0
|
|
20230913,181600,33790837,1167,1167,1167,1167,1667
|
|
20230913,181500,33790837,1167,1167,1167,1167,0
|
|
20230913,181400,33790837,1167,1167,1167,1167,0
|
|
20230913,181300,33790837,1167,1167,1167,1167,0
|
|
20230913,181200,33790837,1167,1167,1167,1167,0
|
|
20230913,181100,33790837,1167,1167,1167,1167,0
|
|
20230913,181000,33790837,1167,1167,1167,1167,0
|
|
20230913,180900,33790837,1167,1167,1167,1167,0
|
|
20230913,180800,33790837,1167,1167,1167,1167,0
|
|
20230913,180700,33790837,1167,1167,1167,1167,0
|
|
20230913,180600,33790837,1167,1167,1167,1167,0
|
|
20230913,180500,33790837,1167,1167,1167,1167,0
|
|
20230913,180400,33790837,1167,1167,1167,1167,0
|
|
20230913,180300,33790837,1167,1167,1167,1167,0
|
|
20230913,180200,33790837,1167,1167,1167,1167,0
|
|
20230913,180100,33790837,1167,1167,1167,1167,0
|
|
20230913,180000,33790837,1167,1167,1167,1167,0
|
|
20230913,175900,33790837,1167,1167,1167,1167,0
|
|
20230913,175800,33790837,1167,1167,1167,1167,0
|
|
20230913,175700,33790837,1167,1167,1167,1167,0
|
|
20230913,175600,33790837,1167,1167,1167,1167,0
|
|
20230913,175500,33790837,1167,1167,1167,1167,0
|
|
20230913,175400,33790837,1167,1167,1167,1167,0
|
|
20230913,175300,33790837,1167,1167,1167,1167,0
|
|
20230913,175200,33790837,1167,1167,1167,1167,0
|
|
20230913,175100,33790837,1167,1167,1167,1167,0
|
|
20230913,175000,33790837,1167,1167,1167,1167,0
|
|
20230913,174900,33790837,1167,1167,1167,1167,0
|
|
20230913,174800,33790837,1167,1167,1167,1167,0
|
|
20230913,174700,33790837,1167,1167,1167,1167,0
|
|
20230913,174600,33790837,1167,1167,1167,1167,1667
|
|
20230913,174500,33790837,1167,1167,1167,1167,0
|
|
20230913,174400,33790837,1167,1167,1167,1167,0
|
|
20230913,174300,33790837,1167,1167,1167,1167,0
|
|
20230913,174200,33790837,1167,1167,1167,1167,0
|
|
20230913,174100,33790837,1167,1167,1167,1167,0
|
|
20230913,174000,33790837,1167,1167,1167,1167,0
|
|
20230913,173900,33790837,1167,1167,1167,1167,0
|
|
20230913,173800,33790837,1167,1167,1167,1167,0
|
|
20230913,173700,33790837,1167,1167,1167,1167,0
|
|
20230913,173600,33790837,1167,1167,1167,1167,0
|
|
20230913,173500,33790837,1167,1167,1167,1167,0
|
|
20230913,173400,33790837,1167,1167,1167,1167,0
|
|
20230913,173300,33790837,1167,1167,1167,1167,0
|
|
20230913,173200,33790837,1167,1167,1167,1167,0
|
|
20230913,173100,33790837,1167,1167,1167,1167,0
|
|
20230913,173000,33790837,1167,1167,1167,1167,0
|
|
20230913,172900,33790837,1167,1167,1167,1167,0
|
|
20230913,172800,33790837,1167,1167,1167,1167,0
|
|
20230913,172700,33790837,1167,1167,1167,1167,0
|
|
20230913,172600,33790837,1167,1167,1167,1167,0
|
|
20230913,172500,33790837,1167,1167,1167,1167,0
|
|
20230913,172400,33790837,1167,1167,1167,1167,0
|
|
20230913,172300,33790837,1167,1167,1167,1167,0
|
|
20230913,172200,33790837,1167,1167,1167,1167,0
|
|
20230913,172100,33790837,1167,1167,1167,1167,0
|
|
20230913,172000,33790837,1167,1167,1167,1167,0
|
|
20230913,171900,33790837,1167,1167,1167,1167,0
|
|
20230913,171800,33790837,1167,1167,1167,1167,0
|
|
20230913,171700,33790837,1167,1167,1167,1167,0
|
|
20230913,171600,33790837,1167,1167,1167,1167,1667
|
|
20230913,171500,33790837,1167,1167,1167,1167,0
|
|
20230913,171400,33790837,1167,1167,1167,1167,0
|
|
20230913,171300,33790837,1167,1167,1167,1167,0
|
|
20230913,171200,33790837,1167,1167,1167,1167,0
|
|
20230913,171100,33790837,1167,1167,1167,1167,0
|
|
20230913,171000,33790837,1167,1167,1167,1167,0
|
|
20230913,170900,33790837,1167,1167,1167,1167,0
|
|
20230913,170800,33790837,1167,1167,1167,1167,0
|
|
20230913,170700,33790837,1167,1167,1167,1167,0
|
|
20230913,170600,33790837,1167,1167,1167,1167,0
|
|
20230913,170500,33790837,1167,1167,1167,1167,0
|
|
20230913,170400,33790837,1167,1167,1167,1167,0
|
|
20230913,170300,33790837,1167,1167,1167,1167,0
|
|
20230913,170200,33790837,1167,1167,1167,1167,0
|
|
20230913,170100,33790837,1167,1167,1167,1167,0
|
|
20230913,170000,33790837,1167,1167,1167,1167,0
|
|
20230913,165900,33790837,1167,1167,1167,1167,0
|
|
20230913,165800,33790837,1167,1167,1167,1167,0
|
|
20230913,165700,33790837,1167,1167,1167,1167,0
|
|
20230913,165600,33790837,1167,1167,1167,1167,0
|
|
20230913,165500,33790837,1167,1167,1167,1167,0
|
|
20230913,165400,33790837,1167,1167,1167,1167,0
|
|
20230913,165300,33790837,1167,1167,1167,1167,0
|
|
20230913,165200,33790837,1167,1167,1167,1167,0
|
|
20230913,165100,33790837,1167,1167,1167,1167,0
|
|
20230913,165000,33790837,1167,1167,1167,1167,0
|
|
20230913,164900,33790837,1167,1167,1167,1167,0
|
|
20230913,164800,33790837,1167,1167,1167,1167,0
|
|
20230913,164700,33790837,1167,1167,1167,1167,0
|
|
20230913,164600,33790837,1167,1167,1167,1167,1667
|
|
20230913,164500,33790837,1167,1167,1167,1167,0
|
|
20230913,164400,33790837,1167,1167,1167,1167,0
|
|
20230913,164300,33790837,1167,1167,1167,1167,0
|
|
20230913,164200,33790837,1167,1167,1167,1167,0
|
|
20230913,164100,33790837,1167,1167,1167,1167,0
|
|
20230913,164000,33790837,1167,1167,1167,1167,0
|
|
20230913,163900,33790837,1167,1167,1167,1167,0
|
|
20230913,163800,33790837,1167,1167,1167,1167,0
|
|
20230913,163700,33790837,1167,1167,1167,1167,0
|
|
20230913,163600,33790837,1167,1167,1167,1167,0
|
|
20230913,163500,33790837,1167,1167,1167,1167,0
|
|
20230913,163400,33790837,1167,1167,1167,1167,0
|
|
20230913,163300,33790837,1167,1167,1167,1167,0
|
|
20230913,163200,33790837,1167,1167,1167,1167,0
|
|
20230913,163100,33790837,1167,1167,1167,1167,0
|
|
20230913,163000,33790837,1167,1167,1167,1167,0
|
|
20230913,162900,33790837,1167,1167,1167,1167,0
|
|
20230913,162800,33790837,1167,1167,1167,1167,0
|
|
20230913,162700,33790837,1167,1167,1167,1167,0
|
|
20230913,162600,33790837,1167,1167,1167,1167,0
|
|
20230913,162500,33790837,1167,1167,1167,1167,0
|
|
20230913,162400,33790837,1167,1167,1167,1167,0
|
|
20230913,162300,33790837,1167,1167,1167,1167,0
|
|
20230913,162200,33790837,1167,1167,1167,1167,0
|
|
20230913,162100,33790837,1167,1167,1167,1167,0
|
|
20230913,162000,33790837,1167,1167,1167,1167,0
|
|
20230913,161900,33790837,1167,1167,1167,1167,0
|
|
20230913,161800,33790837,1167,1167,1167,1167,0
|
|
20230913,161700,33790837,1167,1167,1167,1167,0
|
|
20230913,161600,33790837,1167,1167,1167,1167,1667
|
|
20230913,161500,33790837,1167,1167,1167,1167,0
|
|
20230913,161400,33790837,1167,1167,1167,1167,0
|
|
20230913,161300,33790837,1167,1167,1167,1167,0
|
|
20230913,161200,33790837,1167,1167,1167,1167,0
|
|
20230913,161100,33790837,1167,1167,1167,1167,0
|
|
20230913,161000,33790837,1167,1167,1167,1167,0
|
|
20230913,160900,33790837,1167,1167,1167,1167,0
|
|
20230913,160800,33790837,1167,1167,1167,1167,0
|
|
20230913,160700,33790837,1167,1167,1167,1167,0
|
|
20230913,160600,33790837,1167,1167,1167,1167,0
|
|
20230913,160500,33790837,1167,1167,1167,1167,0
|
|
20230913,160400,33790837,1167,1167,1167,1167,0
|
|
20230913,160300,33790837,1167,1167,1167,1167,0
|
|
20230913,160200,33790837,1167,1167,1167,1167,0
|
|
20230913,160100,33790837,1167,1167,1167,1167,0
|
|
20230913,160000,33790837,1167,1167,1167,1167,0
|
|
20230913,155900,33790837,1167,1167,1167,1167,0
|
|
20230913,155800,33790837,1167,1167,1167,1167,0
|
|
20230913,155700,33790837,1167,1167,1167,1167,0
|
|
20230913,155600,33790837,1167,1167,1167,1167,0
|
|
20230913,155500,33790837,1167,1167,1167,1167,0
|
|
20230913,155400,33790837,1167,1167,1167,1167,0
|
|
20230913,155300,33790837,1167,1167,1167,1167,0
|
|
20230913,155200,33790837,1167,1167,1167,1167,0
|
|
20230913,155100,33790837,1167,1167,1167,1167,0
|
|
20230913,155000,33790837,1167,1167,1167,1167,0
|
|
20230913,154900,33790837,1167,1167,1167,1167,0
|
|
20230913,154800,33790837,1167,1167,1167,1167,0
|
|
20230913,154700,33790837,1167,1167,1167,1167,0
|
|
20230913,154600,33790837,1167,1167,1167,1167,1667
|
|
20230913,154500,33790837,1167,1167,1167,1167,0
|
|
20230913,154400,33790837,1167,1167,1167,1167,0
|
|
20230913,154300,33790837,1167,1167,1167,1167,0
|
|
20230913,154200,33790837,1167,1167,1167,1167,0
|
|
20230913,154100,33790837,1167,1167,1167,1167,0
|
|
20230913,154000,33790837,1167,1167,1167,1167,0
|
|
20230913,153900,33790837,1167,1167,1167,1167,0
|
|
20230913,153800,33790837,1167,1167,1167,1167,0
|
|
20230913,153700,33790837,1167,1167,1167,1167,0
|
|
20230913,153600,33790837,1167,1167,1167,1167,0
|
|
20230913,153500,33790837,1167,1167,1167,1167,0
|
|
20230913,153400,33790837,1167,1167,1167,1167,0
|
|
20230913,153300,33790837,1167,1167,1167,1167,0
|
|
20230913,153200,33790837,1167,1167,1167,1167,0
|
|
20230913,153100,33790837,1167,1167,1167,1167,0
|
|
20230913,153000,33790837,1167,1167,1167,1167,1667
|
|
20230913,152900,31845448,1168,1168,1168,1168,0
|
|
20230913,152800,31845448,1168,1168,1168,1168,0
|
|
20230913,152700,31845448,1168,1168,1168,1168,0
|
|
20230913,152600,31845448,1168,1168,1168,1168,0
|
|
20230913,152500,31845448,1168,1168,1168,1168,0
|
|
20230913,152400,31845448,1168,1168,1168,1168,0
|
|
20230913,152300,31845448,1168,1168,1168,1168,0
|
|
20230913,152200,31845448,1168,1168,1168,1168,0
|
|
20230913,152100,31845448,1168,1168,1168,1168,0
|
|
20230913,152000,31845448,1168,1168,1168,1168,0
|
|
20230913,151900,31845448,1168,1171,1171,1168,1187
|
|
20230913,151800,30458130,1170,1170,1170,1170,0
|
|
20230913,151700,30458130,1170,1170,1170,1170,0
|
|
20230913,151600,30458130,1170,1170,1170,1170,0
|
|
20230913,151500,30458130,1170,1170,1170,1170,0
|
|
20230913,151400,30458130,1170,1170,1170,1170,1
|
|
20230913,151300,30456960,1171,1171,1171,1171,0
|
|
20230913,151200,30456960,1171,1171,1171,1171,0
|
|
20230913,151100,30456960,1171,1171,1171,1171,0
|
|
20230913,151000,30456960,1171,1171,1171,1171,0
|
|
20230913,150900,30456960,1171,1171,1171,1171,227
|
|
20230913,150800,30191143,1184,1183,1184,1183,2
|
|
20230913,150700,30188776,1171,1171,1171,1171,0
|
|
20230913,150600,30188776,1171,1171,1171,1171,0
|
|
20230913,150500,30188776,1171,1171,1171,1171,0
|
|
20230913,150400,30188776,1171,1171,1171,1171,1
|
|
20230913,150300,30187605,1184,1184,1184,1184,0
|
|
20230913,150200,30187605,1184,1179,1184,1179,225
|
|
20230913,150100,29921612,1170,1170,1170,1170,0
|
|
20230913,150000,29921612,1170,1170,1170,1170,0
|
|
20230913,145900,29921612,1170,1170,1170,1170,1
|
|
20230913,145800,29920442,1170,1170,1170,1170,0
|
|
20230913,145700,29920442,1170,1170,1170,1170,0
|
|
20230913,145600,29920442,1170,1170,1170,1170,0
|
|
20230913,145500,29920442,1170,1170,1170,1170,0
|
|
20230913,145400,29920442,1170,1170,1170,1170,1
|
|
20230913,145300,29919272,1179,1179,1179,1179,0
|
|
20230913,145200,29919272,1179,1179,1179,1179,0
|
|
20230913,145100,29919272,1179,1179,1179,1179,0
|
|
20230913,145000,29919272,1179,1179,1179,1179,0
|
|
20230913,144900,29919272,1179,1169,1179,1168,230
|
|
20230913,144800,29650572,1169,1172,1172,1169,256
|
|
20230913,144700,29351302,1169,1169,1169,1169,0
|
|
20230913,144600,29351302,1169,1169,1169,1169,0
|
|
20230913,144500,29351302,1169,1169,1169,1169,780
|
|
20230913,144400,28439482,1169,1171,1171,1169,221
|
|
20230913,144300,28181131,1169,1169,1169,1169,0
|
|
20230913,144200,28181131,1169,1169,1169,1169,0
|
|
20230913,144100,28181131,1169,1170,1170,1169,226
|
|
20230913,144000,27916714,1170,1170,1170,1170,0
|
|
20230913,143900,27916714,1170,1170,1170,1170,0
|
|
20230913,143800,27916714,1170,1170,1170,1170,1
|
|
20230913,143700,27915544,1170,1170,1170,1170,0
|
|
20230913,143600,27915544,1170,1170,1170,1170,0
|
|
20230913,143500,27915544,1170,1170,1170,1170,0
|
|
20230913,143400,27915544,1170,1170,1170,1170,0
|
|
20230913,143300,27915544,1170,1170,1170,1170,1
|
|
20230913,143200,27914374,1179,1179,1179,1179,0
|
|
20230913,143100,27914374,1179,1179,1179,1179,0
|
|
20230913,143000,27914374,1179,1179,1179,1179,0
|
|
20230913,142900,27914374,1179,1179,1179,1179,0
|
|
20230913,142800,27914374,1179,1169,1179,1169,2001
|
|
20230913,142700,25556632,1168,1168,1168,1168,0
|
|
20230913,142600,25556632,1168,1173,1173,1168,220
|
|
20230913,142500,25299503,1173,1173,1173,1173,0
|
|
20230913,142400,25299503,1173,1173,1173,1173,0
|
|
20230913,142300,25299503,1173,1173,1173,1173,1
|
|
20230913,142200,25298330,1169,1173,1173,1169,1181
|
|
20230913,142100,23916216,1173,1173,1173,1173,0
|
|
20230913,142000,23916216,1173,1173,1173,1173,0
|
|
20230913,141900,23916216,1173,1173,1173,1173,0
|
|
20230913,141800,23916216,1173,1173,1173,1173,1
|
|
20230913,141700,23915043,1173,1173,1173,1173,0
|
|
20230913,141600,23915043,1173,1173,1173,1173,0
|
|
20230913,141500,23915043,1173,1173,1173,1173,0
|
|
20230913,141400,23915043,1173,1173,1173,1173,0
|
|
20230913,141300,23915043,1173,1173,1173,1173,1
|
|
20230913,141200,23913870,1173,1173,1173,1173,0
|
|
20230913,141100,23913870,1173,1173,1173,1173,0
|
|
20230913,141000,23913870,1173,1173,1173,1173,0
|
|
20230913,140900,23913870,1173,1173,1173,1173,0
|
|
20230913,140800,23913870,1173,1173,1173,1173,1
|
|
20230913,140700,23912697,1173,1173,1173,1173,0
|
|
20230913,140600,23912697,1173,1173,1173,1173,0
|
|
20230913,140500,23912697,1173,1173,1173,1173,0
|
|
20230913,140400,23912697,1173,1173,1173,1173,0
|
|
20230913,140300,23912697,1173,1173,1173,1173,0
|
|
20230913,140200,23912697,1173,1173,1173,1173,1
|
|
20230913,140100,23911524,1172,1172,1172,1172,0
|
|
20230913,140000,23911524,1172,1172,1172,1172,0
|
|
20230913,135900,23911524,1172,1172,1172,1172,0
|
|
20230913,135800,23911524,1172,1172,1172,1172,0
|
|
20230913,135700,23911524,1172,1172,1172,1172,1
|
|
20230913,135600,23910352,1172,1172,1172,1172,0
|
|
20230913,135500,23910352,1172,1172,1172,1172,0
|
|
20230913,135400,23910352,1172,1172,1172,1172,0
|
|
20230913,135300,23910352,1172,1172,1172,1172,0
|
|
20230913,135200,23910352,1172,1172,1172,1172,1
|
|
20230913,135100,23909180,1172,1172,1172,1172,0
|
|
20230913,135000,23909180,1172,1172,1172,1172,0
|
|
20230913,134900,23909180,1172,1172,1172,1172,0
|
|
20230913,134800,23909180,1172,1172,1172,1172,0
|
|
20230913,134700,23909180,1172,1172,1172,1172,1
|
|
20230913,134600,23908008,1172,1172,1172,1172,0
|
|
20230913,134500,23908008,1172,1172,1172,1172,0
|
|
20230913,134400,23908008,1172,1172,1172,1172,0
|
|
20230913,134300,23908008,1172,1172,1172,1172,0
|
|
20230913,134200,23908008,1172,1172,1172,1172,1
|
|
20230913,134100,23906836,1172,1172,1172,1172,0
|
|
20230913,134000,23906836,1172,1172,1172,1172,0
|
|
20230913,133900,23906836,1172,1172,1172,1172,0
|
|
20230913,133800,23906836,1172,1172,1172,1172,0
|
|
20230913,133700,23906836,1172,1172,1172,1172,1
|
|
20230913,133600,23905664,1171,1171,1171,1171,0
|
|
20230913,133500,23905664,1171,1171,1171,1171,0
|
|
20230913,133400,23905664,1171,1171,1171,1171,0
|
|
20230913,133300,23905664,1171,1171,1171,1171,0
|
|
20230913,133200,23905664,1171,1171,1171,1171,1
|
|
20230913,133100,23904493,1171,1171,1171,1171,0
|
|
20230913,133000,23904493,1171,1171,1171,1171,0
|
|
20230913,132900,23904493,1171,1171,1171,1171,0
|
|
20230913,132800,23904493,1171,1171,1171,1171,0
|
|
20230913,132700,23904493,1171,1171,1171,1171,1
|
|
20230913,132600,23903322,1170,1170,1170,1170,0
|
|
20230913,132500,23903322,1170,1170,1170,1170,0
|
|
20230913,132400,23903322,1170,1174,1174,1170,35
|
|
20230913,132300,23862256,1174,1174,1174,1174,0
|
|
20230913,132200,23862256,1174,1174,1174,1174,0
|
|
20230913,132100,23862256,1174,1174,1174,1174,1
|
|
20230913,132000,23861082,1174,1174,1174,1174,0
|
|
20230913,131900,23861082,1174,1174,1174,1174,0
|
|
20230913,131800,23861082,1174,1174,1174,1174,0
|
|
20230913,131700,23861082,1174,1174,1174,1174,0
|
|
20230913,131600,23861082,1174,1174,1174,1174,1
|
|
20230913,131500,23859908,1174,1174,1174,1174,0
|
|
20230913,131400,23859908,1174,1174,1174,1174,0
|
|
20230913,131300,23859908,1174,1174,1174,1174,0
|
|
20230913,131200,23859908,1174,1174,1174,1174,0
|
|
20230913,131100,23859908,1174,1174,1174,1174,1
|
|
20230913,131000,23858734,1174,1174,1174,1174,0
|
|
20230913,130900,23858734,1174,1174,1174,1174,0
|
|
20230913,130800,23858734,1174,1174,1174,1174,0
|
|
20230913,130700,23858734,1174,1174,1174,1174,0
|
|
20230913,130600,23858734,1174,1174,1174,1174,1
|
|
20230913,130500,23857560,1180,1180,1180,1180,0
|
|
20230913,130400,23857560,1180,1180,1180,1180,0
|
|
20230913,130300,23857560,1180,1180,1180,1174,12
|
|
20230913,130200,23843460,1174,1174,1174,1174,0
|
|
20230913,130100,23843460,1174,1174,1174,1174,1
|
|
20230913,130000,23842286,1174,1174,1174,1174,0
|
|
20230913,125900,23842286,1174,1174,1174,1174,0
|
|
20230913,125800,23842286,1174,1174,1174,1174,0
|
|
20230913,125700,23842286,1174,1174,1174,1174,0
|
|
20230913,125600,23842286,1174,1173,1174,1170,2001
|
|
20230913,125500,21500611,1174,1174,1174,1174,401
|
|
20230913,125400,21029837,1173,1173,1173,1173,0
|
|
20230913,125300,21029837,1173,1173,1173,1173,0
|
|
20230913,125200,21029837,1173,1173,1173,1173,0
|
|
20230913,125100,21029837,1173,1173,1173,1173,1
|
|
20230913,125000,21028664,1173,1173,1173,1173,0
|
|
20230913,124900,21028664,1173,1173,1173,1173,0
|
|
20230913,124800,21028664,1173,1173,1173,1173,1
|
|
20230913,124700,21027491,1173,1173,1173,1173,0
|
|
20230913,124600,21027491,1173,1173,1173,1173,0
|
|
20230913,124500,21027491,1173,1173,1173,1173,1
|
|
20230913,124400,21026318,1174,1174,1174,1174,0
|
|
20230913,124300,21026318,1174,1174,1174,1174,0
|
|
20230913,124200,21026318,1174,1174,1174,1174,0
|
|
20230913,124100,21026318,1174,1174,1174,1174,0
|
|
20230913,124000,21026318,1174,1173,1174,1173,171
|
|
20230913,123900,20825565,1173,1173,1173,1173,0
|
|
20230913,123800,20825565,1173,1173,1173,1173,0
|
|
20230913,123700,20825565,1173,1173,1173,1173,0
|
|
20230913,123600,20825565,1173,1173,1173,1173,0
|
|
20230913,123500,20825565,1173,1173,1173,1173,1
|
|
20230913,123400,20824392,1173,1173,1173,1173,0
|
|
20230913,123300,20824392,1173,1173,1173,1173,0
|
|
20230913,123200,20824392,1173,1173,1173,1173,0
|
|
20230913,123100,20824392,1173,1173,1173,1173,0
|
|
20230913,123000,20824392,1173,1173,1173,1173,1
|
|
20230913,122900,20823219,1173,1173,1173,1173,0
|
|
20230913,122800,20823219,1173,1173,1173,1173,0
|
|
20230913,122700,20823219,1173,1173,1173,1173,0
|
|
20230913,122600,20823219,1173,1173,1173,1173,0
|
|
20230913,122500,20823219,1173,1173,1173,1173,1
|
|
20230913,122400,20822046,1173,1173,1173,1173,0
|
|
20230913,122300,20822046,1173,1173,1173,1173,0
|
|
20230913,122200,20822046,1173,1173,1173,1173,0
|
|
20230913,122100,20822046,1173,1173,1173,1173,0
|
|
20230913,122000,20822046,1173,1173,1173,1173,1
|
|
20230913,121900,20820873,1174,1174,1174,1174,0
|
|
20230913,121800,20820873,1174,1173,1174,1169,2256
|
|
20230913,121700,18180552,1173,1173,1173,1173,0
|
|
20230913,121600,18180552,1173,1173,1173,1173,0
|
|
20230913,121500,18180552,1173,1173,1173,1173,1
|
|
20230913,121400,18179379,1173,1173,1173,1173,0
|
|
20230913,121300,18179379,1173,1173,1173,1173,0
|
|
20230913,121200,18179379,1173,1173,1173,1173,0
|
|
20230913,121100,18179379,1173,1173,1173,1173,0
|
|
20230913,121000,18179379,1173,1173,1173,1173,1
|
|
20230913,120900,18178206,1173,1173,1173,1173,0
|
|
20230913,120800,18178206,1173,1173,1173,1173,0
|
|
20230913,120700,18178206,1173,1173,1173,1173,0
|
|
20230913,120600,18178206,1173,1173,1173,1173,0
|
|
20230913,120500,18178206,1173,1173,1173,1173,0
|
|
20230913,120400,18178206,1173,1173,1173,1173,1
|
|
20230913,120300,18177033,1173,1173,1173,1173,0
|
|
20230913,120200,18177033,1173,1173,1173,1173,10
|
|
20230913,120100,18165303,1173,1173,1173,1173,0
|
|
20230913,120000,18165303,1173,1173,1173,1173,0
|
|
20230913,115900,18165303,1173,1173,1173,1173,1
|
|
20230913,115800,18164130,1173,1173,1173,1173,0
|
|
20230913,115700,18164130,1173,1173,1173,1173,0
|
|
20230913,115600,18164130,1173,1173,1173,1173,0
|
|
20230913,115500,18164130,1173,1173,1173,1173,0
|
|
20230913,115400,18164130,1173,1173,1173,1173,1
|
|
20230913,115300,18162957,1173,1173,1173,1173,0
|
|
20230913,115200,18162957,1173,1173,1173,1173,0
|
|
20230913,115100,18162957,1173,1173,1173,1173,0
|
|
20230913,115000,18162957,1173,1173,1173,1173,0
|
|
20230913,114900,18162957,1173,1173,1173,1173,1
|
|
20230913,114800,18161784,1174,1174,1174,1174,22
|
|
20230913,114700,18135956,1174,1174,1174,1174,32
|
|
20230913,114600,18098388,1174,1174,1174,1174,0
|
|
20230913,114500,18098388,1174,1174,1174,1174,0
|
|
20230913,114400,18098388,1174,1174,1174,1174,1
|
|
20230913,114300,18097214,1174,1174,1174,1174,0
|
|
20230913,114200,18097214,1174,1174,1174,1174,0
|
|
20230913,114100,18097214,1174,1174,1174,1174,0
|
|
20230913,114000,18097214,1174,1174,1174,1174,0
|
|
20230913,113900,18097214,1174,1174,1174,1174,1
|
|
20230913,113800,18096040,1174,1174,1174,1174,0
|
|
20230913,113700,18096040,1174,1174,1174,1174,0
|
|
20230913,113600,18096040,1174,1174,1174,1174,0
|
|
20230913,113500,18096040,1174,1174,1174,1174,0
|
|
20230913,113400,18096040,1174,1174,1174,1174,1
|
|
20230913,113300,18094866,1184,1184,1184,1184,0
|
|
20230913,113200,18094866,1184,1184,1184,1184,0
|
|
20230913,113100,18094866,1184,1184,1184,1184,0
|
|
20230913,113000,18094866,1184,1184,1184,1184,0
|
|
20230913,112900,18094866,1184,1184,1184,1184,0
|
|
20230913,112800,18094866,1184,1173,1184,1173,2
|
|
20230913,112700,18092509,1173,1173,1173,1173,0
|
|
20230913,112600,18092509,1173,1173,1173,1173,0
|
|
20230913,112500,18092509,1173,1173,1173,1173,0
|
|
20230913,112400,18092509,1173,1173,1173,1173,0
|
|
20230913,112300,18092509,1173,1173,1173,1173,1
|
|
20230913,112200,18091336,1175,1175,1175,1175,0
|
|
20230913,112100,18091336,1175,1175,1175,1175,0
|
|
20230913,112000,18091336,1175,1180,1180,1175,61
|
|
20230913,111900,18019380,1180,1180,1180,1180,0
|
|
20230913,111800,18019380,1180,1180,1180,1180,1
|
|
20230913,111700,18018200,1181,1181,1181,1181,0
|
|
20230913,111600,18018200,1181,1181,1181,1181,0
|
|
20230913,111500,18018200,1181,1181,1181,1181,0
|
|
20230913,111400,18018200,1181,1180,1181,1180,604
|
|
20230913,111300,17304988,1180,1180,1180,1180,1
|
|
20230913,111200,17303808,1181,1181,1181,1181,8
|
|
20230913,111100,17294360,1181,1181,1181,1181,0
|
|
20230913,111000,17294360,1181,1181,1181,1181,0
|
|
20230913,110900,17294360,1181,1181,1181,1181,0
|
|
20230913,110800,17294360,1181,1181,1181,1181,1
|
|
20230913,110700,17293179,1181,1181,1181,1181,0
|
|
20230913,110600,17293179,1181,1181,1181,1181,0
|
|
20230913,110500,17293179,1181,1181,1181,1181,0
|
|
20230913,110400,17293179,1181,1181,1181,1181,0
|
|
20230913,110300,17293179,1181,1181,1181,1181,1
|
|
20230913,110200,17291998,1185,1185,1185,1185,0
|
|
20230913,110100,17291998,1185,1185,1185,1185,0
|
|
20230913,110000,17291998,1185,1185,1185,1185,0
|
|
20230913,105900,17291998,1185,1185,1185,1185,2
|
|
20230913,105800,17289628,1180,1180,1180,1180,1
|
|
20230913,105700,17288448,1181,1181,1181,1181,613
|
|
20230913,105600,16564495,1181,1181,1181,1181,0
|
|
20230913,105500,16564495,1181,1181,1181,1181,0
|
|
20230913,105400,16564495,1181,1181,1181,1181,0
|
|
20230913,105300,16564495,1181,1181,1181,1181,0
|
|
20230913,105200,16564495,1181,1181,1181,1181,1
|
|
20230913,105100,16563314,1181,1181,1181,1181,0
|
|
20230913,105000,16563314,1181,1181,1181,1181,0
|
|
20230913,104900,16563314,1181,1181,1181,1181,0
|
|
20230913,104800,16563314,1181,1181,1181,1181,0
|
|
20230913,104700,16563314,1181,1181,1181,1181,1
|
|
20230913,104600,16562133,1181,1181,1181,1181,0
|
|
20230913,104500,16562133,1181,1181,1181,1181,0
|
|
20230913,104400,16562133,1181,1181,1181,1181,0
|
|
20230913,104300,16562133,1181,1181,1181,1181,34
|
|
20230913,104200,16521979,1181,1181,1181,1181,1
|
|
20230913,104100,16520798,1186,1186,1186,1186,0
|
|
20230913,104000,16520798,1186,1185,1186,1185,2
|
|
20230913,103900,16518427,1181,1181,1181,1181,0
|
|
20230913,103800,16518427,1181,1181,1181,1181,0
|
|
20230913,103700,16518427,1181,1181,1181,1181,1
|
|
20230913,103600,16517246,1181,1181,1181,1181,0
|
|
20230913,103500,16517246,1181,1181,1181,1181,0
|
|
20230913,103400,16517246,1181,1181,1181,1181,0
|
|
20230913,103300,16517246,1181,1181,1181,1181,0
|
|
20230913,103200,16517246,1181,1181,1181,1181,1
|
|
20230913,103100,16516065,1181,1181,1181,1181,0
|
|
20230913,103000,16516065,1181,1181,1181,1181,389
|
|
20230913,102900,16056656,1181,1181,1181,1181,0
|
|
20230913,102800,16056656,1181,1181,1181,1181,0
|
|
20230913,102700,16056656,1181,1181,1181,1181,1
|
|
20230913,102600,16055475,1181,1181,1181,1181,0
|
|
20230913,102500,16055475,1181,1181,1181,1181,0
|
|
20230913,102400,16055475,1181,1181,1181,1181,0
|
|
20230913,102300,16055475,1181,1181,1181,1181,0
|
|
20230913,102200,16055475,1181,1181,1181,1181,1
|
|
20230913,102100,16054294,1183,1183,1183,1183,0
|
|
20230913,102000,16054294,1183,1183,1183,1183,0
|
|
20230913,101900,16054294,1183,1185,1185,1183,1586
|
|
20230913,101800,14175500,1186,1186,1186,1186,0
|
|
20230913,101700,14175500,1186,1186,1186,1186,1000
|
|
20230913,101600,12989500,1187,1187,1187,1187,0
|
|
20230913,101500,12989500,1187,1187,1187,1187,127
|
|
20230913,101400,12838751,1188,1188,1188,1188,0
|
|
20230913,101300,12838751,1188,1189,1189,1188,965
|
|
20230913,101200,11691487,1189,1189,1189,1189,0
|
|
20230913,101100,11691487,1189,1189,1189,1189,1
|
|
20230913,101000,11690298,1189,1189,1189,1189,0
|
|
20230913,100900,11690298,1189,1189,1189,1189,0
|
|
20230913,100800,11690298,1189,1189,1189,1189,0
|
|
20230913,100700,11690298,1189,1189,1189,1189,0
|
|
20230913,100600,11690298,1189,1189,1189,1189,1
|
|
20230913,100500,11689109,1190,1190,1190,1190,0
|
|
20230913,100400,11689109,1190,1190,1190,1190,0
|
|
20230913,100300,11689109,1190,1190,1190,1190,0
|
|
20230913,100200,11689109,1190,1190,1190,1190,0
|
|
20230913,100100,11689109,1190,1189,1190,1189,152
|
|
20230913,100000,11508380,1190,1190,1190,1190,1
|
|
20230913,095900,11507190,1189,1189,1189,1189,0
|
|
20230913,095800,11507190,1189,1189,1189,1189,0
|
|
20230913,095700,11507190,1189,1189,1189,1189,1
|
|
20230913,095600,11506001,1189,1189,1189,1189,1
|
|
20230913,095500,11504812,1190,1190,1190,1190,1
|
|
20230913,095400,11503622,1189,1189,1189,1189,0
|
|
20230913,095300,11503622,1189,1189,1189,1189,0
|
|
20230913,095200,11503622,1189,1189,1189,1189,0
|
|
20230913,095100,11503622,1189,1189,1189,1189,1
|
|
20230913,095000,11502433,1194,1194,1194,1194,0
|
|
20230913,094900,11502433,1194,1194,1194,1194,0
|
|
20230913,094800,11502433,1194,1194,1194,1194,13
|
|
20230913,094700,11486911,1193,1193,1193,1193,0
|
|
20230913,094600,11486911,1193,1193,1193,1193,1
|
|
20230913,094500,11485718,1192,1192,1192,1192,0
|
|
20230913,094400,11485718,1192,1192,1192,1192,0
|
|
20230913,094300,11485718,1192,1192,1192,1192,0
|
|
20230913,094200,11485718,1192,1192,1192,1192,0
|
|
20230913,094100,11485718,1192,1192,1192,1192,1
|
|
20230913,094000,11484526,1194,1194,1194,1194,0
|
|
20230913,093900,11484526,1194,1194,1194,1194,0
|
|
20230913,093800,11484526,1194,1194,1194,1194,65
|
|
20230913,093700,11406916,1194,1193,1194,1193,51
|
|
20230913,093600,11346028,1193,1193,1193,1193,0
|
|
20230913,093500,11346028,1193,1189,1193,1189,2
|
|
20230913,093400,11343646,1194,1194,1194,1194,0
|
|
20230913,093300,11343646,1194,1194,1194,1194,419
|
|
20230913,093200,10843360,1194,1194,1194,1194,1
|
|
20230913,093100,10842166,1188,1188,1188,1188,0
|
|
20230913,093000,10842166,1188,1188,1188,1188,1
|
|
20230913,092900,10840978,1194,1194,1194,1194,0
|
|
20230913,092800,10840978,1194,1194,1194,1194,2
|
|
20230913,092700,10838590,1188,1188,1188,1188,0
|
|
20230913,092600,10838590,1188,1188,1188,1188,0
|
|
20230913,092500,10838590,1188,1188,1188,1188,1
|
|
20230913,092400,10837402,1188,1188,1188,1188,0
|
|
20230913,092300,10837402,1188,1188,1188,1188,0
|
|
20230913,092200,10837402,1188,1188,1188,1188,0
|
|
20230913,092100,10837402,1188,1188,1188,1188,0
|
|
20230913,092000,10837402,1188,1188,1188,1188,1
|
|
20230913,091900,10836214,1188,1188,1188,1188,0
|
|
20230913,091800,10836214,1188,1188,1188,1188,0
|
|
20230913,091700,10836214,1188,1188,1188,1188,0
|
|
20230913,091600,10836214,1188,1188,1188,1188,400
|
|
20230913,091500,10361014,1188,1188,1188,1188,1
|
|
20230913,091400,10359826,1194,1194,1194,1194,0
|
|
20230913,091300,10359826,1194,1194,1194,1194,0
|
|
20230913,091200,10359826,1194,1194,1194,1194,1
|
|
20230913,091100,10358632,1189,1189,1189,1189,0
|
|
20230913,091000,10358632,1189,1189,1189,1189,361
|
|
20230913,090900,9929403,1190,1190,1190,1190,1
|
|
20230913,090800,9928213,1194,1194,1194,1194,0
|
|
20230913,090700,9928213,1194,1191,1194,1191,4041
|
|
20230913,090600,5115379,1191,1191,1191,1191,0
|
|
20230913,090500,5115379,1191,1191,1191,1191,1
|
|
20230913,090400,5114188,1192,1192,1192,1192,0
|
|
20230913,090300,5114188,1192,1192,1192,1191,718
|
|
20230913,090200,4259026,1194,1194,1194,1194,0
|
|
20230913,090100,4259026,1194,1194,1194,1194,0
|
|
20230913,090000,4259026,1194,1191,1194,1191,3576
|