676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,201300,27125210,1162,1162,1162,1162,231
|
|
20230914,201200,27125210,1162,1162,1162,1162,0
|
|
20230914,201100,27125210,1162,1162,1162,1162,0
|
|
20230914,201000,27125210,1162,1162,1162,1162,0
|
|
20230914,200900,27125210,1162,1162,1162,1162,0
|
|
20230914,200800,27125210,1162,1162,1162,1162,0
|
|
20230914,200700,27125210,1162,1162,1162,1162,0
|
|
20230914,200600,27125210,1162,1162,1162,1162,0
|
|
20230914,200500,27125210,1162,1162,1162,1162,0
|
|
20230914,200400,27125210,1162,1162,1162,1162,0
|
|
20230914,200300,27125210,1162,1162,1162,1162,0
|
|
20230914,200200,27125210,1162,1162,1162,1162,0
|
|
20230914,200100,27125210,1162,1162,1162,1162,0
|
|
20230914,200000,27125210,1162,1162,1162,1162,0
|
|
20230914,195900,27125210,1162,1162,1162,1162,0
|
|
20230914,195800,27125210,1162,1162,1162,1162,0
|
|
20230914,195700,27125210,1162,1162,1162,1162,0
|
|
20230914,195600,27125210,1162,1162,1162,1162,0
|
|
20230914,195500,27125210,1162,1162,1162,1162,0
|
|
20230914,195400,27125210,1162,1162,1162,1162,0
|
|
20230914,195300,27125210,1162,1162,1162,1162,0
|
|
20230914,195200,27125210,1162,1162,1162,1162,0
|
|
20230914,195100,27125210,1162,1162,1162,1162,0
|
|
20230914,195000,27125210,1162,1162,1162,1162,0
|
|
20230914,194900,27125210,1162,1162,1162,1162,0
|
|
20230914,194800,27125210,1162,1162,1162,1162,0
|
|
20230914,194700,27125210,1162,1162,1162,1162,0
|
|
20230914,194600,27125210,1162,1162,1162,1162,0
|
|
20230914,194500,27125210,1162,1162,1162,1162,0
|
|
20230914,194400,27125210,1162,1162,1162,1162,0
|
|
20230914,194300,27125210,1162,1162,1162,1162,231
|
|
20230914,194200,27125210,1162,1162,1162,1162,0
|
|
20230914,194100,27125210,1162,1162,1162,1162,0
|
|
20230914,194000,27125210,1162,1162,1162,1162,0
|
|
20230914,193900,27125210,1162,1162,1162,1162,0
|
|
20230914,193800,27125210,1162,1162,1162,1162,0
|
|
20230914,193700,27125210,1162,1162,1162,1162,0
|
|
20230914,193600,27125210,1162,1162,1162,1162,0
|
|
20230914,193500,27125210,1162,1162,1162,1162,0
|
|
20230914,193400,27125210,1162,1162,1162,1162,0
|
|
20230914,193300,27125210,1162,1162,1162,1162,0
|
|
20230914,193200,27125210,1162,1162,1162,1162,0
|
|
20230914,193100,27125210,1162,1162,1162,1162,0
|
|
20230914,193000,27125210,1162,1162,1162,1162,0
|
|
20230914,192900,27125210,1162,1162,1162,1162,0
|
|
20230914,192800,27125210,1162,1162,1162,1162,0
|
|
20230914,192700,27125210,1162,1162,1162,1162,0
|
|
20230914,192600,27125210,1162,1162,1162,1162,0
|
|
20230914,192500,27125210,1162,1162,1162,1162,0
|
|
20230914,192400,27125210,1162,1162,1162,1162,0
|
|
20230914,192300,27125210,1162,1162,1162,1162,0
|
|
20230914,192200,27125210,1162,1162,1162,1162,0
|
|
20230914,192100,27125210,1162,1162,1162,1162,0
|
|
20230914,192000,27125210,1162,1162,1162,1162,0
|
|
20230914,191900,27125210,1162,1162,1162,1162,0
|
|
20230914,191800,27125210,1162,1162,1162,1162,0
|
|
20230914,191700,27125210,1162,1162,1162,1162,0
|
|
20230914,191600,27125210,1162,1162,1162,1162,0
|
|
20230914,191500,27125210,1162,1162,1162,1162,0
|
|
20230914,191400,27125210,1162,1162,1162,1162,0
|
|
20230914,191300,27125210,1162,1162,1162,1162,231
|
|
20230914,191200,27125210,1162,1162,1162,1162,0
|
|
20230914,191100,27125210,1162,1162,1162,1162,0
|
|
20230914,191000,27125210,1162,1162,1162,1162,0
|
|
20230914,190900,27125210,1162,1162,1162,1162,0
|
|
20230914,190800,27125210,1162,1162,1162,1162,0
|
|
20230914,190700,27125210,1162,1162,1162,1162,0
|
|
20230914,190600,27125210,1162,1162,1162,1162,0
|
|
20230914,190500,27125210,1162,1162,1162,1162,0
|
|
20230914,190400,27125210,1162,1162,1162,1162,0
|
|
20230914,190300,27125210,1162,1162,1162,1162,0
|
|
20230914,190200,27125210,1162,1162,1162,1162,0
|
|
20230914,190100,27125210,1162,1162,1162,1162,0
|
|
20230914,190000,27125210,1162,1162,1162,1162,0
|
|
20230914,185900,27125210,1162,1162,1162,1162,0
|
|
20230914,185800,27125210,1162,1162,1162,1162,0
|
|
20230914,185700,27125210,1162,1162,1162,1162,0
|
|
20230914,185600,27125210,1162,1162,1162,1162,0
|
|
20230914,185500,27125210,1162,1162,1162,1162,0
|
|
20230914,185400,27125210,1162,1162,1162,1162,0
|
|
20230914,185300,27125210,1162,1162,1162,1162,0
|
|
20230914,185200,27125210,1162,1162,1162,1162,0
|
|
20230914,185100,27125210,1162,1162,1162,1162,0
|
|
20230914,185000,27125210,1162,1162,1162,1162,0
|
|
20230914,184900,27125210,1162,1162,1162,1162,0
|
|
20230914,184800,27125210,1162,1162,1162,1162,0
|
|
20230914,184700,27125210,1162,1162,1162,1162,0
|
|
20230914,184600,27125210,1162,1162,1162,1162,0
|
|
20230914,184500,27125210,1162,1162,1162,1162,0
|
|
20230914,184400,27125210,1162,1162,1162,1162,0
|
|
20230914,184300,27125210,1162,1162,1162,1162,231
|
|
20230914,184200,27125210,1162,1162,1162,1162,0
|
|
20230914,184100,27125210,1162,1162,1162,1162,0
|
|
20230914,184000,27125210,1162,1162,1162,1162,0
|
|
20230914,183900,27125210,1162,1162,1162,1162,0
|
|
20230914,183800,27125210,1162,1162,1162,1162,0
|
|
20230914,183700,27125210,1162,1162,1162,1162,0
|
|
20230914,183600,27125210,1162,1162,1162,1162,0
|
|
20230914,183500,27125210,1162,1162,1162,1162,0
|
|
20230914,183400,27125210,1162,1162,1162,1162,0
|
|
20230914,183300,27125210,1162,1162,1162,1162,0
|
|
20230914,183200,27125210,1162,1162,1162,1162,0
|
|
20230914,183100,27125210,1162,1162,1162,1162,0
|
|
20230914,183000,27125210,1162,1162,1162,1162,0
|
|
20230914,182900,27125210,1162,1162,1162,1162,0
|
|
20230914,182800,27125210,1162,1162,1162,1162,0
|
|
20230914,182700,27125210,1162,1162,1162,1162,0
|
|
20230914,182600,27125210,1162,1162,1162,1162,0
|
|
20230914,182500,27125210,1162,1162,1162,1162,0
|
|
20230914,182400,27125210,1162,1162,1162,1162,0
|
|
20230914,182300,27125210,1162,1162,1162,1162,0
|
|
20230914,182200,27125210,1162,1162,1162,1162,0
|
|
20230914,182100,27125210,1162,1162,1162,1162,0
|
|
20230914,182000,27125210,1162,1162,1162,1162,0
|
|
20230914,181900,27125210,1162,1162,1162,1162,0
|
|
20230914,181800,27125210,1162,1162,1162,1162,0
|
|
20230914,181700,27125210,1162,1162,1162,1162,0
|
|
20230914,181600,27125210,1162,1162,1162,1162,0
|
|
20230914,181500,27125210,1162,1162,1162,1162,0
|
|
20230914,181400,27125210,1162,1162,1162,1162,0
|
|
20230914,181300,27125210,1162,1162,1162,1162,231
|
|
20230914,181200,27125210,1162,1162,1162,1162,0
|
|
20230914,181100,27125210,1162,1162,1162,1162,0
|
|
20230914,181000,27125210,1162,1162,1162,1162,0
|
|
20230914,180900,27125210,1162,1162,1162,1162,0
|
|
20230914,180800,27125210,1162,1162,1162,1162,0
|
|
20230914,180700,27125210,1162,1162,1162,1162,0
|
|
20230914,180600,27125210,1162,1162,1162,1162,0
|
|
20230914,180500,27125210,1162,1162,1162,1162,0
|
|
20230914,180400,27125210,1162,1162,1162,1162,0
|
|
20230914,180300,27125210,1162,1162,1162,1162,0
|
|
20230914,180200,27125210,1162,1162,1162,1162,0
|
|
20230914,180100,27125210,1162,1162,1162,1162,0
|
|
20230914,180000,27125210,1162,1162,1162,1162,0
|
|
20230914,175900,27125210,1162,1162,1162,1162,0
|
|
20230914,175800,27125210,1162,1162,1162,1162,0
|
|
20230914,175700,27125210,1162,1162,1162,1162,0
|
|
20230914,175600,27125210,1162,1162,1162,1162,0
|
|
20230914,175500,27125210,1162,1162,1162,1162,0
|
|
20230914,175400,27125210,1162,1162,1162,1162,0
|
|
20230914,175300,27125210,1162,1162,1162,1162,0
|
|
20230914,175200,27125210,1162,1162,1162,1162,0
|
|
20230914,175100,27125210,1162,1162,1162,1162,0
|
|
20230914,175000,27125210,1162,1162,1162,1162,0
|
|
20230914,174900,27125210,1162,1162,1162,1162,0
|
|
20230914,174800,27125210,1162,1162,1162,1162,0
|
|
20230914,174700,27125210,1162,1162,1162,1162,0
|
|
20230914,174600,27125210,1162,1162,1162,1162,0
|
|
20230914,174500,27125210,1162,1162,1162,1162,0
|
|
20230914,174400,27125210,1162,1162,1162,1162,0
|
|
20230914,174300,27125210,1162,1162,1162,1162,231
|
|
20230914,174200,27125210,1162,1162,1162,1162,0
|
|
20230914,174100,27125210,1162,1162,1162,1162,0
|
|
20230914,174000,27125210,1162,1162,1162,1162,0
|
|
20230914,173900,27125210,1162,1162,1162,1162,0
|
|
20230914,173800,27125210,1162,1162,1162,1162,0
|
|
20230914,173700,27125210,1162,1162,1162,1162,0
|
|
20230914,173600,27125210,1162,1162,1162,1162,0
|
|
20230914,173500,27125210,1162,1162,1162,1162,0
|
|
20230914,173400,27125210,1162,1162,1162,1162,0
|
|
20230914,173300,27125210,1162,1162,1162,1162,0
|
|
20230914,173200,27125210,1162,1162,1162,1162,0
|
|
20230914,173100,27125210,1162,1162,1162,1162,0
|
|
20230914,173000,27125210,1162,1162,1162,1162,0
|
|
20230914,172900,27125210,1162,1162,1162,1162,0
|
|
20230914,172800,27125210,1162,1162,1162,1162,0
|
|
20230914,172700,27125210,1162,1162,1162,1162,0
|
|
20230914,172600,27125210,1162,1162,1162,1162,0
|
|
20230914,172500,27125210,1162,1162,1162,1162,0
|
|
20230914,172400,27125210,1162,1162,1162,1162,0
|
|
20230914,172300,27125210,1162,1162,1162,1162,0
|
|
20230914,172200,27125210,1162,1162,1162,1162,0
|
|
20230914,172100,27125210,1162,1162,1162,1162,0
|
|
20230914,172000,27125210,1162,1162,1162,1162,0
|
|
20230914,171900,27125210,1162,1162,1162,1162,0
|
|
20230914,171800,27125210,1162,1162,1162,1162,0
|
|
20230914,171700,27125210,1162,1162,1162,1162,0
|
|
20230914,171600,27125210,1162,1162,1162,1162,0
|
|
20230914,171500,27125210,1162,1162,1162,1162,0
|
|
20230914,171400,27125210,1162,1162,1162,1162,0
|
|
20230914,171300,27125210,1162,1162,1162,1162,231
|
|
20230914,171200,27125210,1162,1162,1162,1162,0
|
|
20230914,171100,27125210,1162,1162,1162,1162,0
|
|
20230914,171000,27125210,1162,1162,1162,1162,0
|
|
20230914,170900,27125210,1162,1162,1162,1162,0
|
|
20230914,170800,27125210,1162,1162,1162,1162,0
|
|
20230914,170700,27125210,1162,1162,1162,1162,0
|
|
20230914,170600,27125210,1162,1162,1162,1162,0
|
|
20230914,170500,27125210,1162,1162,1162,1162,0
|
|
20230914,170400,27125210,1162,1162,1162,1162,0
|
|
20230914,170300,27125210,1162,1162,1162,1162,0
|
|
20230914,170200,27125210,1162,1162,1162,1162,0
|
|
20230914,170100,27125210,1162,1162,1162,1162,0
|
|
20230914,170000,27125210,1162,1162,1162,1162,0
|
|
20230914,165900,27125210,1162,1162,1162,1162,0
|
|
20230914,165800,27125210,1162,1162,1162,1162,0
|
|
20230914,165700,27125210,1162,1162,1162,1162,0
|
|
20230914,165600,27125210,1162,1162,1162,1162,0
|
|
20230914,165500,27125210,1162,1162,1162,1162,0
|
|
20230914,165400,27125210,1162,1162,1162,1162,0
|
|
20230914,165300,27125210,1162,1162,1162,1162,0
|
|
20230914,165200,27125210,1162,1162,1162,1162,0
|
|
20230914,165100,27125210,1162,1162,1162,1162,0
|
|
20230914,165000,27125210,1162,1162,1162,1162,0
|
|
20230914,164900,27125210,1162,1162,1162,1162,0
|
|
20230914,164800,27125210,1162,1162,1162,1162,0
|
|
20230914,164700,27125210,1162,1162,1162,1162,0
|
|
20230914,164600,27125210,1162,1162,1162,1162,0
|
|
20230914,164500,27125210,1162,1162,1162,1162,0
|
|
20230914,164400,27125210,1162,1162,1162,1162,0
|
|
20230914,164300,27125210,1162,1162,1162,1162,231
|
|
20230914,164200,27125210,1162,1162,1162,1162,0
|
|
20230914,164100,27125210,1162,1162,1162,1162,0
|
|
20230914,164000,27125210,1162,1162,1162,1162,0
|
|
20230914,163900,27125210,1162,1162,1162,1162,0
|
|
20230914,163800,27125210,1162,1162,1162,1162,0
|
|
20230914,163700,27125210,1162,1162,1162,1162,0
|
|
20230914,163600,27125210,1162,1162,1162,1162,0
|
|
20230914,163500,27125210,1162,1162,1162,1162,0
|
|
20230914,163400,27125210,1162,1162,1162,1162,0
|
|
20230914,163300,27125210,1162,1162,1162,1162,0
|
|
20230914,163200,27125210,1162,1162,1162,1162,0
|
|
20230914,163100,27125210,1162,1162,1162,1162,0
|
|
20230914,163000,27125210,1162,1162,1162,1162,0
|
|
20230914,162900,27125210,1162,1162,1162,1162,0
|
|
20230914,162800,27125210,1162,1162,1162,1162,0
|
|
20230914,162700,27125210,1162,1162,1162,1162,0
|
|
20230914,162600,27125210,1162,1162,1162,1162,0
|
|
20230914,162500,27125210,1162,1162,1162,1162,0
|
|
20230914,162400,27125210,1162,1162,1162,1162,0
|
|
20230914,162300,27125210,1162,1162,1162,1162,0
|
|
20230914,162200,27125210,1162,1162,1162,1162,0
|
|
20230914,162100,27125210,1162,1162,1162,1162,0
|
|
20230914,162000,27125210,1162,1162,1162,1162,0
|
|
20230914,161900,27125210,1162,1162,1162,1162,0
|
|
20230914,161800,27125210,1162,1162,1162,1162,0
|
|
20230914,161700,27125210,1162,1162,1162,1162,0
|
|
20230914,161600,27125210,1162,1162,1162,1162,0
|
|
20230914,161500,27125210,1162,1162,1162,1162,0
|
|
20230914,161400,27125210,1162,1162,1162,1162,0
|
|
20230914,161300,27125210,1162,1162,1162,1162,231
|
|
20230914,161200,27125210,1162,1162,1162,1162,0
|
|
20230914,161100,27125210,1162,1162,1162,1162,0
|
|
20230914,161000,27125210,1162,1162,1162,1162,0
|
|
20230914,160900,27125210,1162,1162,1162,1162,0
|
|
20230914,160800,27125210,1162,1162,1162,1162,0
|
|
20230914,160700,27125210,1162,1162,1162,1162,0
|
|
20230914,160600,27125210,1162,1162,1162,1162,0
|
|
20230914,160500,27125210,1162,1162,1162,1162,0
|
|
20230914,160400,27125210,1162,1162,1162,1162,0
|
|
20230914,160300,27125210,1162,1162,1162,1162,0
|
|
20230914,160200,27125210,1162,1162,1162,1162,0
|
|
20230914,160100,27125210,1162,1162,1162,1162,0
|
|
20230914,160000,27125210,1162,1162,1162,1162,0
|
|
20230914,155900,27125210,1162,1162,1162,1162,0
|
|
20230914,155800,27125210,1162,1162,1162,1162,0
|
|
20230914,155700,27125210,1162,1162,1162,1162,0
|
|
20230914,155600,27125210,1162,1162,1162,1162,0
|
|
20230914,155500,27125210,1162,1162,1162,1162,0
|
|
20230914,155400,27125210,1162,1162,1162,1162,0
|
|
20230914,155300,27125210,1162,1162,1162,1162,0
|
|
20230914,155200,27125210,1162,1162,1162,1162,0
|
|
20230914,155100,27125210,1162,1162,1162,1162,0
|
|
20230914,155000,27125210,1162,1162,1162,1162,0
|
|
20230914,154900,27125210,1162,1162,1162,1162,0
|
|
20230914,154800,27125210,1162,1162,1162,1162,0
|
|
20230914,154700,27125210,1162,1162,1162,1162,0
|
|
20230914,154600,27125210,1162,1162,1162,1162,0
|
|
20230914,154500,27125210,1162,1162,1162,1162,0
|
|
20230914,154400,27125210,1162,1162,1162,1162,0
|
|
20230914,154300,27125210,1162,1162,1162,1162,231
|
|
20230914,154200,27125210,1162,1162,1162,1162,0
|
|
20230914,154100,27125210,1162,1162,1162,1162,0
|
|
20230914,154000,27125210,1162,1162,1162,1162,0
|
|
20230914,153900,27125210,1162,1162,1162,1162,0
|
|
20230914,153800,27125210,1162,1162,1162,1162,0
|
|
20230914,153700,27125210,1162,1162,1162,1162,0
|
|
20230914,153600,27125210,1162,1162,1162,1162,0
|
|
20230914,153500,27125210,1162,1162,1162,1162,0
|
|
20230914,153400,27125210,1162,1162,1162,1162,0
|
|
20230914,153300,27125210,1162,1162,1162,1162,0
|
|
20230914,153200,27125210,1162,1162,1162,1162,0
|
|
20230914,153100,27125210,1162,1162,1162,1162,0
|
|
20230914,153000,27125210,1162,1162,1162,1162,231
|
|
20230914,152900,26856788,1162,1162,1162,1162,0
|
|
20230914,152800,26856788,1162,1162,1162,1162,0
|
|
20230914,152700,26856788,1162,1162,1162,1162,0
|
|
20230914,152600,26856788,1162,1162,1162,1162,0
|
|
20230914,152500,26856788,1162,1162,1162,1162,0
|
|
20230914,152400,26856788,1162,1162,1162,1162,0
|
|
20230914,152300,26856788,1162,1162,1162,1162,0
|
|
20230914,152200,26856788,1162,1162,1162,1162,0
|
|
20230914,152100,26856788,1162,1162,1162,1162,0
|
|
20230914,152000,26856788,1162,1162,1162,1162,0
|
|
20230914,151900,26856788,1162,1162,1162,1162,0
|
|
20230914,151800,26856788,1162,1162,1162,1162,0
|
|
20230914,151700,26856788,1162,1162,1162,1162,1
|
|
20230914,151600,26855626,1162,1162,1162,1162,0
|
|
20230914,151500,26855626,1162,1155,1162,1155,35
|
|
20230914,151400,26815194,1162,1162,1162,1162,0
|
|
20230914,151300,26815194,1162,1162,1162,1162,1
|
|
20230914,151200,26814032,1162,1162,1162,1162,1
|
|
20230914,151100,26812870,1162,1162,1162,1162,1
|
|
20230914,151000,26811708,1162,1162,1162,1162,17
|
|
20230914,150900,26791954,1162,1162,1162,1162,1
|
|
20230914,150800,26790792,1162,1162,1162,1162,290
|
|
20230914,150700,26453812,1162,1154,1162,1154,201
|
|
20230914,150600,26221850,1162,1162,1162,1162,0
|
|
20230914,150500,26221850,1162,1161,1162,1161,292
|
|
20230914,150400,25882785,1161,1161,1161,1161,0
|
|
20230914,150300,25882785,1161,1161,1161,1161,1
|
|
20230914,150200,25881624,1161,1161,1161,1161,0
|
|
20230914,150100,25881624,1161,1161,1161,1161,1
|
|
20230914,150000,25880463,1161,1154,1161,1153,457
|
|
20230914,145900,25351140,1161,1161,1161,1161,1
|
|
20230914,145800,25349979,1162,1162,1162,1162,0
|
|
20230914,145700,25349979,1162,1162,1162,1162,1
|
|
20230914,145600,25348817,1162,1162,1162,1162,0
|
|
20230914,145500,25348817,1162,1162,1162,1162,292
|
|
20230914,145400,25009513,1162,1162,1162,1162,0
|
|
20230914,145300,25009513,1162,1162,1162,1162,1
|
|
20230914,145200,25008351,1162,1162,1162,1162,0
|
|
20230914,145100,25008351,1162,1162,1162,1162,1
|
|
20230914,145000,25007189,1162,1162,1162,1162,291
|
|
20230914,144900,24669047,1162,1162,1162,1162,1
|
|
20230914,144800,24667885,1162,1162,1162,1162,0
|
|
20230914,144700,24667885,1162,1162,1162,1162,1
|
|
20230914,144600,24666723,1162,1162,1162,1162,0
|
|
20230914,144500,24666723,1162,1161,1162,1161,292
|
|
20230914,144400,24327603,1161,1161,1161,1161,0
|
|
20230914,144300,24327603,1161,1161,1161,1161,1
|
|
20230914,144200,24326442,1161,1161,1161,1161,0
|
|
20230914,144100,24326442,1161,1161,1161,1161,1
|
|
20230914,144000,24325281,1161,1161,1161,1161,0
|
|
20230914,143900,24325281,1161,1160,1161,1160,161
|
|
20230914,143800,24138459,1160,1160,1160,1160,0
|
|
20230914,143700,24138459,1160,1160,1160,1160,1
|
|
20230914,143600,24137299,1161,1161,1161,1161,0
|
|
20230914,143500,24137299,1161,1161,1161,1161,1
|
|
20230914,143400,24136138,1161,1161,1161,1161,0
|
|
20230914,143300,24136138,1161,1161,1161,1161,1
|
|
20230914,143200,24134977,1163,1163,1163,1163,0
|
|
20230914,143100,24134977,1163,1160,1163,1160,388
|
|
20230914,143000,23684427,1160,1160,1160,1160,381
|
|
20230914,142900,23242467,1161,1161,1161,1161,1
|
|
20230914,142800,23241306,1161,1161,1161,1161,0
|
|
20230914,142700,23241306,1161,1161,1161,1161,1
|
|
20230914,142600,23240145,1161,1161,1161,1161,0
|
|
20230914,142500,23240145,1161,1161,1161,1161,1
|
|
20230914,142400,23238984,1161,1161,1161,1161,0
|
|
20230914,142300,23238984,1161,1161,1161,1161,388
|
|
20230914,142200,22788516,1161,1161,1161,1161,0
|
|
20230914,142100,22788516,1161,1161,1161,1161,1
|
|
20230914,142000,22787355,1161,1161,1161,1161,0
|
|
20230914,141900,22787355,1161,1161,1161,1161,1
|
|
20230914,141800,22786194,1161,1161,1161,1161,0
|
|
20230914,141700,22786194,1161,1161,1161,1161,1
|
|
20230914,141600,22785033,1161,1161,1161,1161,0
|
|
20230914,141500,22785033,1161,1161,1161,1161,1
|
|
20230914,141400,22783872,1161,1161,1161,1161,387
|
|
20230914,141300,22334565,1161,1161,1161,1161,1
|
|
20230914,141200,22333404,1161,1161,1161,1161,0
|
|
20230914,141100,22333404,1161,1161,1161,1161,1
|
|
20230914,141000,22332243,1161,1161,1161,1161,0
|
|
20230914,140900,22332243,1161,1161,1161,1161,1
|
|
20230914,140800,22331082,1161,1161,1161,1161,0
|
|
20230914,140700,22331082,1161,1161,1161,1161,1
|
|
20230914,140600,22329921,1161,1161,1161,1161,0
|
|
20230914,140500,22329921,1161,1161,1161,1161,1
|
|
20230914,140400,22328760,1161,1161,1161,1161,0
|
|
20230914,140300,22328760,1161,1161,1161,1161,1
|
|
20230914,140200,22327599,1161,1161,1161,1161,8
|
|
20230914,140100,22318311,1161,1161,1161,1161,1
|
|
20230914,140000,22317150,1161,1161,1161,1161,0
|
|
20230914,135900,22317150,1161,1161,1161,1161,1
|
|
20230914,135800,22315989,1161,1161,1161,1161,0
|
|
20230914,135700,22315989,1161,1161,1161,1161,1
|
|
20230914,135600,22314828,1161,1161,1161,1161,0
|
|
20230914,135500,22314828,1161,1161,1161,1161,1
|
|
20230914,135400,22313667,1160,1160,1160,1160,110
|
|
20230914,135300,22186067,1160,1160,1160,1160,1
|
|
20230914,135200,22184907,1162,1162,1162,1162,0
|
|
20230914,135100,22184907,1162,1162,1162,1162,1
|
|
20230914,135000,22183745,1162,1162,1162,1162,0
|
|
20230914,134900,22183745,1162,1162,1162,1162,1
|
|
20230914,134800,22182583,1162,1162,1162,1162,0
|
|
20230914,134700,22182583,1162,1162,1162,1162,1
|
|
20230914,134600,22181421,1162,1162,1162,1162,0
|
|
20230914,134500,22181421,1162,1162,1162,1162,1
|
|
20230914,134400,22180259,1162,1162,1162,1162,1
|
|
20230914,134300,22179097,1162,1162,1162,1162,0
|
|
20230914,134200,22179097,1162,1162,1162,1162,1
|
|
20230914,134100,22177935,1162,1162,1162,1162,0
|
|
20230914,134000,22177935,1162,1162,1162,1162,1
|
|
20230914,133900,22176773,1162,1162,1162,1162,0
|
|
20230914,133800,22176773,1162,1162,1162,1162,1
|
|
20230914,133700,22175611,1162,1162,1162,1162,0
|
|
20230914,133600,22175611,1162,1162,1162,1162,1
|
|
20230914,133500,22174449,1162,1162,1162,1162,0
|
|
20230914,133400,22174449,1162,1162,1162,1162,1
|
|
20230914,133300,22173287,1162,1162,1162,1162,0
|
|
20230914,133200,22173287,1162,1161,1162,1161,1501
|
|
20230914,133100,20429342,1161,1161,1161,1161,0
|
|
20230914,133000,20429342,1161,1161,1161,1161,1
|
|
20230914,132900,20428181,1152,1153,1153,1152,1244
|
|
20230914,132800,18994550,1154,1162,1162,1154,614
|
|
20230914,132700,18285986,1162,1162,1162,1162,0
|
|
20230914,132600,18285986,1162,1162,1162,1162,1
|
|
20230914,132500,18284824,1162,1162,1162,1162,0
|
|
20230914,132400,18284824,1162,1162,1162,1162,1
|
|
20230914,132300,18283662,1162,1162,1162,1162,0
|
|
20230914,132200,18283662,1162,1162,1162,1162,1
|
|
20230914,132100,18282500,1162,1162,1162,1162,0
|
|
20230914,132000,18282500,1162,1162,1162,1162,1
|
|
20230914,131900,18281338,1162,1162,1162,1162,0
|
|
20230914,131800,18281338,1162,1161,1162,1161,165
|
|
20230914,131700,18089772,1154,1154,1154,1154,4
|
|
20230914,131600,18085156,1162,1162,1162,1162,1
|
|
20230914,131500,18083994,1162,1162,1162,1162,0
|
|
20230914,131400,18083994,1162,1162,1162,1162,1
|
|
20230914,131300,18082832,1162,1162,1162,1162,0
|
|
20230914,131200,18082832,1162,1162,1162,1162,1
|
|
20230914,131100,18081670,1162,1162,1162,1162,0
|
|
20230914,131000,18081670,1162,1162,1162,1162,1
|
|
20230914,130900,18080508,1162,1162,1162,1162,0
|
|
20230914,130800,18080508,1162,1162,1162,1162,1
|
|
20230914,130700,18079346,1162,1162,1162,1162,0
|
|
20230914,130600,18079346,1162,1162,1162,1162,1
|
|
20230914,130500,18078184,1162,1162,1162,1162,0
|
|
20230914,130400,18078184,1162,1162,1162,1162,1
|
|
20230914,130300,18077022,1162,1162,1162,1162,0
|
|
20230914,130200,18077022,1162,1162,1162,1162,1
|
|
20230914,130100,18075860,1162,1162,1162,1162,0
|
|
20230914,130000,18075860,1162,1162,1162,1162,1
|
|
20230914,125900,18074698,1162,1162,1162,1162,0
|
|
20230914,125800,18074698,1162,1162,1162,1162,1
|
|
20230914,125700,18073536,1162,1162,1162,1162,0
|
|
20230914,125600,18073536,1162,1162,1162,1162,1
|
|
20230914,125500,18072374,1162,1162,1162,1162,0
|
|
20230914,125400,18072374,1162,1162,1162,1162,1
|
|
20230914,125300,18071212,1162,1162,1162,1162,0
|
|
20230914,125200,18071212,1162,1162,1162,1162,1
|
|
20230914,125100,18070050,1162,1162,1162,1162,0
|
|
20230914,125000,18070050,1162,1162,1162,1162,1
|
|
20230914,124900,18068888,1162,1162,1162,1162,0
|
|
20230914,124800,18068888,1162,1162,1162,1162,1
|
|
20230914,124700,18067726,1162,1162,1162,1162,0
|
|
20230914,124600,18067726,1162,1162,1162,1162,1
|
|
20230914,124500,18066564,1162,1162,1162,1162,0
|
|
20230914,124400,18066564,1162,1162,1162,1162,1
|
|
20230914,124300,18065402,1162,1162,1162,1162,0
|
|
20230914,124200,18065402,1162,1162,1162,1162,1
|
|
20230914,124100,18064240,1162,1162,1162,1162,0
|
|
20230914,124000,18064240,1162,1162,1162,1162,1
|
|
20230914,123900,18063078,1162,1162,1162,1162,0
|
|
20230914,123800,18063078,1162,1162,1162,1162,1
|
|
20230914,123700,18061916,1162,1162,1162,1162,0
|
|
20230914,123600,18061916,1162,1162,1162,1162,1
|
|
20230914,123500,18060754,1162,1162,1162,1162,0
|
|
20230914,123400,18060754,1162,1162,1162,1162,1
|
|
20230914,123300,18059592,1162,1162,1162,1162,0
|
|
20230914,123200,18059592,1162,1162,1162,1162,1
|
|
20230914,123100,18058430,1162,1162,1162,1162,43
|
|
20230914,123000,18008464,1162,1162,1162,1162,1
|
|
20230914,122900,18007302,1162,1162,1162,1162,0
|
|
20230914,122800,18007302,1162,1162,1162,1162,1
|
|
20230914,122700,18006140,1163,1163,1163,1163,0
|
|
20230914,122600,18006140,1163,1161,1163,1161,579
|
|
20230914,122500,17333919,1161,1161,1161,1161,0
|
|
20230914,122400,17333919,1161,1161,1161,1161,1
|
|
20230914,122300,17332758,1161,1161,1161,1161,0
|
|
20230914,122200,17332758,1161,1161,1161,1161,1
|
|
20230914,122100,17331597,1161,1161,1161,1161,0
|
|
20230914,122000,17331597,1161,1161,1161,1161,1
|
|
20230914,121900,17330436,1161,1161,1161,1161,0
|
|
20230914,121800,17330436,1161,1161,1161,1161,1
|
|
20230914,121700,17329275,1161,1161,1161,1161,0
|
|
20230914,121600,17329275,1161,1161,1161,1161,1
|
|
20230914,121500,17328114,1161,1161,1161,1161,6
|
|
20230914,121400,17321148,1161,1161,1161,1161,7
|
|
20230914,121300,17313021,1161,1161,1161,1161,7
|
|
20230914,121200,17304894,1161,1161,1161,1161,27
|
|
20230914,121100,17273547,1161,1161,1161,1161,6
|
|
20230914,121000,17266581,1161,1161,1161,1161,8
|
|
20230914,120900,17257293,1161,1161,1161,1161,7
|
|
20230914,120800,17249166,1161,1161,1161,1161,6
|
|
20230914,120700,17242200,1161,1161,1161,1161,8
|
|
20230914,120600,17232912,1161,1161,1161,1161,6
|
|
20230914,120500,17225946,1161,1161,1161,1161,7
|
|
20230914,120400,17217819,1161,1161,1161,1161,7
|
|
20230914,120300,17209692,1161,1161,1161,1161,7
|
|
20230914,120200,17201565,1161,1161,1161,1161,6
|
|
20230914,120100,17194599,1161,1161,1161,1161,7
|
|
20230914,120000,17186472,1161,1161,1161,1161,0
|
|
20230914,115900,17186472,1161,1161,1161,1161,1
|
|
20230914,115800,17185311,1161,1161,1161,1161,0
|
|
20230914,115700,17185311,1161,1161,1161,1161,1
|
|
20230914,115600,17184150,1161,1161,1161,1161,0
|
|
20230914,115500,17184150,1161,1161,1161,1161,1
|
|
20230914,115400,17182989,1161,1161,1161,1161,0
|
|
20230914,115300,17182989,1161,1155,1161,1153,59
|
|
20230914,115200,17114952,1161,1161,1161,1161,0
|
|
20230914,115100,17114952,1161,1156,1161,1156,2
|
|
20230914,115000,17112635,1161,1161,1161,1161,0
|
|
20230914,114900,17112635,1161,1161,1161,1161,1
|
|
20230914,114800,17111474,1161,1161,1161,1161,0
|
|
20230914,114700,17111474,1161,1161,1161,1161,1
|
|
20230914,114600,17110313,1161,1161,1161,1161,0
|
|
20230914,114500,17110313,1161,1161,1161,1161,1
|
|
20230914,114400,17109152,1161,1161,1161,1161,0
|
|
20230914,114300,17109152,1161,1161,1161,1161,1
|
|
20230914,114200,17107991,1161,1161,1161,1161,0
|
|
20230914,114100,17107991,1161,1161,1161,1161,1
|
|
20230914,114000,17106830,1161,1161,1161,1161,0
|
|
20230914,113900,17106830,1161,1161,1161,1161,2
|
|
20230914,113800,17104508,1161,1161,1161,1161,0
|
|
20230914,113700,17104508,1161,1161,1161,1161,1
|
|
20230914,113600,17103347,1161,1161,1161,1161,0
|
|
20230914,113500,17103347,1161,1161,1161,1161,1
|
|
20230914,113400,17102186,1161,1161,1161,1161,0
|
|
20230914,113300,17102186,1161,1161,1161,1161,1
|
|
20230914,113200,17101025,1161,1161,1161,1161,0
|
|
20230914,113100,17101025,1161,1161,1161,1161,12
|
|
20230914,113000,17087093,1161,1161,1161,1161,0
|
|
20230914,112900,17087093,1161,1161,1161,1161,1
|
|
20230914,112800,17085932,1161,1161,1161,1161,0
|
|
20230914,112700,17085932,1161,1161,1161,1161,1
|
|
20230914,112600,17084771,1161,1161,1161,1161,12
|
|
20230914,112500,17070839,1161,1161,1161,1161,1
|
|
20230914,112400,17069678,1161,1161,1161,1161,0
|
|
20230914,112300,17069678,1161,1161,1161,1161,11
|
|
20230914,112200,17056907,1161,1161,1161,1161,0
|
|
20230914,112100,17056907,1161,1161,1161,1161,1
|
|
20230914,112000,17055746,1161,1161,1161,1161,0
|
|
20230914,111900,17055746,1161,1161,1161,1161,1
|
|
20230914,111800,17054585,1163,1163,1163,1163,0
|
|
20230914,111700,17054585,1163,1163,1163,1160,41
|
|
20230914,111600,17006962,1163,1163,1163,1163,0
|
|
20230914,111500,17006962,1163,1163,1163,1163,12
|
|
20230914,111400,16993006,1163,1163,1163,1163,0
|
|
20230914,111300,16993006,1163,1163,1163,1163,1
|
|
20230914,111200,16991843,1163,1163,1163,1163,0
|
|
20230914,111100,16991843,1163,1163,1163,1163,1
|
|
20230914,111000,16990680,1163,1163,1163,1163,0
|
|
20230914,110900,16990680,1163,1163,1163,1163,1
|
|
20230914,110800,16989517,1163,1163,1163,1163,0
|
|
20230914,110700,16989517,1163,1163,1163,1163,1
|
|
20230914,110600,16988354,1163,1163,1163,1163,7
|
|
20230914,110500,16980213,1163,1163,1163,1163,1
|
|
20230914,110400,16979050,1163,1163,1163,1163,0
|
|
20230914,110300,16979050,1163,1163,1163,1163,1
|
|
20230914,110200,16977887,1163,1163,1163,1163,0
|
|
20230914,110100,16977887,1163,1163,1163,1163,1
|
|
20230914,110000,16976724,1163,1163,1163,1163,5
|
|
20230914,105900,16970909,1163,1162,1163,1162,89
|
|
20230914,105800,16867490,1162,1162,1162,1162,0
|
|
20230914,105700,16867490,1162,1162,1162,1162,1
|
|
20230914,105600,16866328,1162,1162,1162,1162,0
|
|
20230914,105500,16866328,1162,1162,1162,1162,1
|
|
20230914,105400,16865166,1151,1152,1152,1151,91
|
|
20230914,105300,16760393,1163,1163,1163,1163,1
|
|
20230914,105200,16759230,1163,1163,1163,1163,0
|
|
20230914,105100,16759230,1163,1160,1163,1160,2
|
|
20230914,105000,16756907,1163,1163,1163,1163,0
|
|
20230914,104900,16756907,1163,1163,1163,1163,1
|
|
20230914,104800,16755744,1163,1163,1163,1163,0
|
|
20230914,104700,16755744,1163,1163,1163,1163,1
|
|
20230914,104600,16754581,1163,1163,1163,1163,0
|
|
20230914,104500,16754581,1163,1163,1163,1163,1
|
|
20230914,104400,16753418,1163,1163,1163,1163,0
|
|
20230914,104300,16753418,1163,1163,1163,1163,1
|
|
20230914,104200,16752255,1163,1163,1163,1163,0
|
|
20230914,104100,16752255,1163,1163,1163,1163,1
|
|
20230914,104000,16751092,1163,1163,1163,1163,0
|
|
20230914,103900,16751092,1163,1163,1163,1163,14
|
|
20230914,103800,16734810,1163,1163,1163,1163,0
|
|
20230914,103700,16734810,1163,1163,1163,1163,1
|
|
20230914,103600,16733647,1163,1163,1163,1163,0
|
|
20230914,103500,16733647,1163,1163,1163,1163,1
|
|
20230914,103400,16732484,1162,1152,1162,1150,1962
|
|
20230914,103300,14473096,1163,1163,1163,1163,0
|
|
20230914,103200,14473096,1163,1163,1163,1163,1
|
|
20230914,103100,14471933,1163,1163,1163,1163,0
|
|
20230914,103000,14471933,1163,1163,1163,1163,1
|
|
20230914,102900,14470770,1163,1163,1163,1163,0
|
|
20230914,102800,14470770,1163,1163,1163,1163,1
|
|
20230914,102700,14469607,1163,1163,1163,1163,0
|
|
20230914,102600,14469607,1163,1163,1163,1163,1
|
|
20230914,102500,14468444,1163,1163,1163,1163,0
|
|
20230914,102400,14468444,1163,1163,1163,1163,3
|
|
20230914,102300,14464955,1163,1163,1163,1163,0
|
|
20230914,102200,14464955,1163,1163,1163,1163,1
|
|
20230914,102100,14463792,1163,1163,1163,1163,0
|
|
20230914,102000,14463792,1163,1163,1163,1163,1
|
|
20230914,101900,14462629,1163,1163,1163,1163,0
|
|
20230914,101800,14462629,1163,1163,1163,1163,1
|
|
20230914,101700,14461466,1162,1162,1162,1162,0
|
|
20230914,101600,14461466,1162,1156,1162,1150,1393
|
|
20230914,101500,12857642,1165,1165,1165,1165,0
|
|
20230914,101400,12857642,1165,1165,1165,1165,1
|
|
20230914,101300,12856477,1165,1165,1165,1165,0
|
|
20230914,101200,12856477,1165,1165,1165,1165,1
|
|
20230914,101100,12855312,1165,1165,1165,1165,0
|
|
20230914,101000,12855312,1165,1156,1165,1156,402
|
|
20230914,100900,12390582,1160,1160,1160,1160,0
|
|
20230914,100800,12390582,1160,1160,1160,1160,1
|
|
20230914,100700,12389422,1160,1160,1160,1160,0
|
|
20230914,100600,12389422,1160,1160,1160,1160,864
|
|
20230914,100500,11387182,1165,1165,1165,1165,0
|
|
20230914,100400,11387182,1165,1165,1165,1165,1
|
|
20230914,100300,11386017,1165,1165,1165,1165,0
|
|
20230914,100200,11386017,1165,1165,1165,1165,1
|
|
20230914,100100,11384852,1165,1165,1165,1165,0
|
|
20230914,100000,11384852,1165,1162,1165,1162,336
|
|
20230914,095900,10994417,1162,1162,1162,1162,0
|
|
20230914,095800,10994417,1162,1162,1162,1162,1
|
|
20230914,095700,10993255,1162,1162,1162,1162,0
|
|
20230914,095600,10993255,1162,1162,1162,1162,1
|
|
20230914,095500,10992093,1162,1162,1162,1162,0
|
|
20230914,095400,10992093,1162,1162,1162,1162,1
|
|
20230914,095300,10990931,1162,1162,1162,1162,0
|
|
20230914,095200,10990931,1162,1162,1162,1162,1
|
|
20230914,095100,10989769,1156,1156,1156,1156,200
|
|
20230914,095000,10758569,1162,1162,1162,1162,1
|
|
20230914,094900,10757407,1162,1162,1162,1162,1
|
|
20230914,094800,10756245,1162,1160,1162,1160,6
|
|
20230914,094700,10749283,1163,1163,1163,1163,0
|
|
20230914,094600,10749283,1163,1163,1163,1163,1
|
|
20230914,094500,10748120,1163,1163,1163,1163,0
|
|
20230914,094400,10748120,1163,1163,1163,1163,5
|
|
20230914,094300,10742305,1164,1164,1164,1164,0
|
|
20230914,094200,10742305,1164,1164,1164,1164,1
|
|
20230914,094100,10741141,1165,1165,1165,1165,0
|
|
20230914,094000,10741141,1165,1165,1165,1165,1
|
|
20230914,093900,10739976,1165,1165,1165,1165,0
|
|
20230914,093800,10739976,1165,1166,1166,1156,2065
|
|
20230914,093700,8352061,1166,1166,1166,1166,4
|
|
20230914,093600,8347397,1165,1166,1166,1157,4
|
|
20230914,093500,8342743,1166,1166,1166,1166,0
|
|
20230914,093400,8342743,1166,1166,1166,1166,1
|
|
20230914,093300,8341577,1166,1166,1166,1166,0
|
|
20230914,093200,8341577,1166,1166,1166,1166,1
|
|
20230914,093100,8340411,1166,1166,1166,1166,0
|
|
20230914,093000,8340411,1166,1166,1166,1166,1
|
|
20230914,092900,8339245,1166,1166,1166,1166,0
|
|
20230914,092800,8339245,1166,1166,1166,1166,1
|
|
20230914,092700,8338079,1166,1166,1166,1166,0
|
|
20230914,092600,8338079,1166,1166,1166,1166,1
|
|
20230914,092500,8336913,1156,1157,1157,1156,2837
|
|
20230914,092400,5057146,1166,1166,1166,1166,1
|
|
20230914,092300,5055980,1166,1166,1166,1166,0
|
|
20230914,092200,5055980,1166,1166,1166,1166,1
|
|
20230914,092100,5054814,1166,1166,1166,1166,0
|
|
20230914,092000,5054814,1166,1166,1166,1166,1
|
|
20230914,091900,5053648,1165,1165,1165,1165,1
|
|
20230914,091800,5052483,1166,1166,1166,1166,1
|
|
20230914,091700,5051317,1166,1166,1166,1166,0
|
|
20230914,091600,5051317,1166,1166,1166,1166,1
|
|
20230914,091500,5050151,1166,1166,1166,1166,0
|
|
20230914,091400,5050151,1166,1166,1166,1166,1
|
|
20230914,091300,5048985,1166,1166,1166,1166,0
|
|
20230914,091200,5048985,1166,1166,1166,1166,1
|
|
20230914,091100,5047819,1166,1166,1166,1166,0
|
|
20230914,091000,5047819,1166,1166,1166,1166,1
|
|
20230914,090900,5046653,1166,1166,1166,1166,0
|
|
20230914,090800,5046653,1166,1166,1166,1166,1
|
|
20230914,090700,5045487,1167,1167,1167,1167,0
|
|
20230914,090600,5045487,1167,1167,1167,1167,1
|
|
20230914,090500,5044320,1167,1167,1167,1167,0
|
|
20230914,090400,5044320,1167,1167,1167,1167,1
|
|
20230914,090300,5043153,1167,1167,1167,1167,0
|
|
20230914,090200,5043153,1167,1167,1167,1167,2
|
|
20230914,090100,5040819,1156,1165,1165,1156,937
|
|
20230914,090000,3957277,1167,1167,1167,1166,3391
|