598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185500,215920534,1425,1425,1425,1425,241
|
|
20231020,185400,215920534,1425,1425,1425,1425,0
|
|
20231020,185300,215920534,1425,1425,1425,1425,0
|
|
20231020,185200,215920534,1425,1425,1425,1425,0
|
|
20231020,185100,215920534,1425,1425,1425,1425,0
|
|
20231020,185000,215920534,1425,1425,1425,1425,0
|
|
20231020,184900,215920534,1425,1425,1425,1425,0
|
|
20231020,184800,215920534,1425,1425,1425,1425,0
|
|
20231020,184700,215920534,1425,1425,1425,1425,0
|
|
20231020,184600,215920534,1425,1425,1425,1425,0
|
|
20231020,184500,215920534,1425,1425,1425,1425,0
|
|
20231020,184400,215920534,1425,1425,1425,1425,0
|
|
20231020,184300,215920534,1425,1425,1425,1425,0
|
|
20231020,184200,215920534,1425,1425,1425,1425,0
|
|
20231020,184100,215920534,1425,1425,1425,1425,0
|
|
20231020,184000,215920534,1425,1425,1425,1425,0
|
|
20231020,183900,215920534,1425,1425,1425,1425,0
|
|
20231020,183800,215920534,1425,1425,1425,1425,0
|
|
20231020,183700,215920534,1425,1425,1425,1425,0
|
|
20231020,183600,215920534,1425,1425,1425,1425,0
|
|
20231020,183500,215920534,1425,1425,1425,1425,0
|
|
20231020,183400,215920534,1425,1425,1425,1425,0
|
|
20231020,183300,215920534,1425,1425,1425,1425,0
|
|
20231020,183200,215920534,1425,1425,1425,1425,0
|
|
20231020,183100,215920534,1425,1425,1425,1425,0
|
|
20231020,183000,215920534,1425,1425,1425,1425,0
|
|
20231020,182900,215920534,1425,1425,1425,1425,0
|
|
20231020,182800,215920534,1425,1425,1425,1425,0
|
|
20231020,182700,215920534,1425,1425,1425,1425,0
|
|
20231020,182600,215920534,1425,1425,1425,1425,0
|
|
20231020,182500,215920534,1425,1425,1425,1425,241
|
|
20231020,182400,215920534,1425,1425,1425,1425,0
|
|
20231020,182300,215920534,1425,1425,1425,1425,0
|
|
20231020,182200,215920534,1425,1425,1425,1425,0
|
|
20231020,182100,215920534,1425,1425,1425,1425,0
|
|
20231020,182000,215920534,1425,1425,1425,1425,0
|
|
20231020,181900,215920534,1425,1425,1425,1425,0
|
|
20231020,181800,215920534,1425,1425,1425,1425,0
|
|
20231020,181700,215920534,1425,1425,1425,1425,0
|
|
20231020,181600,215920534,1425,1425,1425,1425,0
|
|
20231020,181500,215920534,1425,1425,1425,1425,0
|
|
20231020,181400,215920534,1425,1425,1425,1425,0
|
|
20231020,181300,215920534,1425,1425,1425,1425,0
|
|
20231020,181200,215920534,1425,1425,1425,1425,0
|
|
20231020,181100,215920534,1425,1425,1425,1425,0
|
|
20231020,181000,215920534,1425,1425,1425,1425,0
|
|
20231020,180900,215920534,1425,1425,1425,1425,0
|
|
20231020,180800,215920534,1425,1425,1425,1425,0
|
|
20231020,180700,215920534,1425,1425,1425,1425,0
|
|
20231020,180600,215920534,1425,1425,1425,1425,0
|
|
20231020,180500,215920534,1425,1425,1425,1425,0
|
|
20231020,180400,215920534,1425,1425,1425,1425,0
|
|
20231020,180300,215920534,1425,1425,1425,1425,0
|
|
20231020,180200,215920534,1425,1425,1425,1425,0
|
|
20231020,180100,215920534,1425,1425,1425,1425,0
|
|
20231020,180000,215920534,1425,1425,1425,1425,0
|
|
20231020,175900,215920534,1425,1425,1425,1425,0
|
|
20231020,175800,215920534,1425,1425,1425,1425,0
|
|
20231020,175700,215920534,1425,1425,1425,1425,0
|
|
20231020,175600,215920534,1425,1425,1425,1425,0
|
|
20231020,175500,215920534,1425,1425,1425,1425,241
|
|
20231020,175400,215920534,1425,1425,1425,1425,0
|
|
20231020,175300,215920534,1425,1425,1425,1425,0
|
|
20231020,175200,215920534,1425,1425,1425,1425,0
|
|
20231020,175100,215920534,1425,1425,1425,1425,0
|
|
20231020,175000,215920534,1425,1425,1425,1425,0
|
|
20231020,174900,215920534,1425,1425,1425,1425,0
|
|
20231020,174800,215920534,1425,1425,1425,1425,0
|
|
20231020,174700,215920534,1425,1425,1425,1425,0
|
|
20231020,174600,215920534,1425,1425,1425,1425,0
|
|
20231020,174500,215920534,1425,1425,1425,1425,0
|
|
20231020,174400,215920534,1425,1425,1425,1425,0
|
|
20231020,174300,215920534,1425,1425,1425,1425,0
|
|
20231020,174200,215920534,1425,1425,1425,1425,0
|
|
20231020,174100,215920534,1425,1425,1425,1425,0
|
|
20231020,174000,215920534,1425,1425,1425,1425,0
|
|
20231020,173900,215920534,1425,1425,1425,1425,0
|
|
20231020,173800,215920534,1425,1425,1425,1425,0
|
|
20231020,173700,215920534,1425,1425,1425,1425,0
|
|
20231020,173600,215920534,1425,1425,1425,1425,0
|
|
20231020,173500,215920534,1425,1425,1425,1425,0
|
|
20231020,173400,215920534,1425,1425,1425,1425,0
|
|
20231020,173300,215920534,1425,1425,1425,1425,0
|
|
20231020,173200,215920534,1425,1425,1425,1425,0
|
|
20231020,173100,215920534,1425,1425,1425,1425,0
|
|
20231020,173000,215920534,1425,1425,1425,1425,0
|
|
20231020,172900,215920534,1425,1425,1425,1425,0
|
|
20231020,172800,215920534,1425,1425,1425,1425,0
|
|
20231020,172700,215920534,1425,1425,1425,1425,0
|
|
20231020,172600,215920534,1425,1425,1425,1425,0
|
|
20231020,172500,215920534,1425,1425,1425,1425,241
|
|
20231020,172400,215920534,1425,1425,1425,1425,0
|
|
20231020,172300,215920534,1425,1425,1425,1425,0
|
|
20231020,172200,215920534,1425,1425,1425,1425,0
|
|
20231020,172100,215920534,1425,1425,1425,1425,0
|
|
20231020,172000,215920534,1425,1425,1425,1425,0
|
|
20231020,171900,215920534,1425,1425,1425,1425,0
|
|
20231020,171800,215920534,1425,1425,1425,1425,0
|
|
20231020,171700,215920534,1425,1425,1425,1425,0
|
|
20231020,171600,215920534,1425,1425,1425,1425,0
|
|
20231020,171500,215920534,1425,1425,1425,1425,0
|
|
20231020,171400,215920534,1425,1425,1425,1425,0
|
|
20231020,171300,215920534,1425,1425,1425,1425,0
|
|
20231020,171200,215920534,1425,1425,1425,1425,0
|
|
20231020,171100,215920534,1425,1425,1425,1425,0
|
|
20231020,171000,215920534,1425,1425,1425,1425,0
|
|
20231020,170900,215920534,1425,1425,1425,1425,0
|
|
20231020,170800,215920534,1425,1425,1425,1425,0
|
|
20231020,170700,215920534,1425,1425,1425,1425,0
|
|
20231020,170600,215920534,1425,1425,1425,1425,0
|
|
20231020,170500,215920534,1425,1425,1425,1425,0
|
|
20231020,170400,215920534,1425,1425,1425,1425,0
|
|
20231020,170300,215920534,1425,1425,1425,1425,0
|
|
20231020,170200,215920534,1425,1425,1425,1425,0
|
|
20231020,170100,215920534,1425,1425,1425,1425,0
|
|
20231020,170000,215920534,1425,1425,1425,1425,0
|
|
20231020,165900,215920534,1425,1425,1425,1425,0
|
|
20231020,165800,215920534,1425,1425,1425,1425,0
|
|
20231020,165700,215920534,1425,1425,1425,1425,0
|
|
20231020,165600,215920534,1425,1425,1425,1425,0
|
|
20231020,165500,215920534,1425,1425,1425,1425,241
|
|
20231020,165400,215920534,1425,1425,1425,1425,0
|
|
20231020,165300,215920534,1425,1425,1425,1425,0
|
|
20231020,165200,215920534,1425,1425,1425,1425,0
|
|
20231020,165100,215920534,1425,1425,1425,1425,0
|
|
20231020,165000,215920534,1425,1425,1425,1425,0
|
|
20231020,164900,215920534,1425,1425,1425,1425,0
|
|
20231020,164800,215920534,1425,1425,1425,1425,0
|
|
20231020,164700,215920534,1425,1425,1425,1425,0
|
|
20231020,164600,215920534,1425,1425,1425,1425,0
|
|
20231020,164500,215920534,1425,1425,1425,1425,0
|
|
20231020,164400,215920534,1425,1425,1425,1425,0
|
|
20231020,164300,215920534,1425,1425,1425,1425,0
|
|
20231020,164200,215920534,1425,1425,1425,1425,0
|
|
20231020,164100,215920534,1425,1425,1425,1425,0
|
|
20231020,164000,215920534,1425,1425,1425,1425,0
|
|
20231020,163900,215920534,1425,1425,1425,1425,0
|
|
20231020,163800,215920534,1425,1425,1425,1425,0
|
|
20231020,163700,215920534,1425,1425,1425,1425,0
|
|
20231020,163600,215920534,1425,1425,1425,1425,0
|
|
20231020,163500,215920534,1425,1425,1425,1425,0
|
|
20231020,163400,215920534,1425,1425,1425,1425,0
|
|
20231020,163300,215920534,1425,1425,1425,1425,0
|
|
20231020,163200,215920534,1425,1425,1425,1425,0
|
|
20231020,163100,215920534,1425,1425,1425,1425,0
|
|
20231020,163000,215920534,1425,1425,1425,1425,0
|
|
20231020,162900,215920534,1425,1425,1425,1425,0
|
|
20231020,162800,215920534,1425,1425,1425,1425,0
|
|
20231020,162700,215920534,1425,1425,1425,1425,0
|
|
20231020,162600,215920534,1425,1425,1425,1425,0
|
|
20231020,162500,215920534,1425,1425,1425,1425,241
|
|
20231020,162400,215920534,1425,1425,1425,1425,0
|
|
20231020,162300,215920534,1425,1425,1425,1425,0
|
|
20231020,162200,215920534,1425,1425,1425,1425,0
|
|
20231020,162100,215920534,1425,1425,1425,1425,0
|
|
20231020,162000,215920534,1425,1425,1425,1425,0
|
|
20231020,161900,215920534,1425,1425,1425,1425,0
|
|
20231020,161800,215920534,1425,1425,1425,1425,0
|
|
20231020,161700,215920534,1425,1425,1425,1425,0
|
|
20231020,161600,215920534,1425,1425,1425,1425,0
|
|
20231020,161500,215920534,1425,1425,1425,1425,0
|
|
20231020,161400,215920534,1425,1425,1425,1425,0
|
|
20231020,161300,215920534,1425,1425,1425,1425,0
|
|
20231020,161200,215920534,1425,1425,1425,1425,0
|
|
20231020,161100,215920534,1425,1425,1425,1425,0
|
|
20231020,161000,215920534,1425,1425,1425,1425,0
|
|
20231020,160900,215920534,1425,1425,1425,1425,0
|
|
20231020,160800,215920534,1425,1425,1425,1425,0
|
|
20231020,160700,215920534,1425,1425,1425,1425,0
|
|
20231020,160600,215920534,1425,1425,1425,1425,0
|
|
20231020,160500,215920534,1425,1425,1425,1425,0
|
|
20231020,160400,215920534,1425,1425,1425,1425,0
|
|
20231020,160300,215920534,1425,1425,1425,1425,0
|
|
20231020,160200,215920534,1425,1425,1425,1425,0
|
|
20231020,160100,215920534,1425,1425,1425,1425,0
|
|
20231020,160000,215920534,1425,1425,1425,1425,0
|
|
20231020,155900,215920534,1425,1425,1425,1425,0
|
|
20231020,155800,215920534,1425,1425,1425,1425,0
|
|
20231020,155700,215920534,1425,1425,1425,1425,0
|
|
20231020,155600,215920534,1425,1425,1425,1425,0
|
|
20231020,155500,215920534,1425,1425,1425,1425,241
|
|
20231020,155400,215920534,1425,1425,1425,1425,0
|
|
20231020,155300,215920534,1425,1425,1425,1425,0
|
|
20231020,155200,215920534,1425,1425,1425,1425,0
|
|
20231020,155100,215920534,1425,1425,1425,1425,0
|
|
20231020,155000,215920534,1425,1425,1425,1425,0
|
|
20231020,154900,215920534,1425,1425,1425,1425,0
|
|
20231020,154800,215920534,1425,1425,1425,1425,0
|
|
20231020,154700,215920534,1425,1425,1425,1425,0
|
|
20231020,154600,215920534,1425,1425,1425,1425,0
|
|
20231020,154500,215920534,1425,1425,1425,1425,0
|
|
20231020,154400,215920534,1425,1425,1425,1425,0
|
|
20231020,154300,215920534,1425,1425,1425,1425,0
|
|
20231020,154200,215920534,1425,1425,1425,1425,0
|
|
20231020,154100,215920534,1425,1425,1425,1425,0
|
|
20231020,154000,215920534,1425,1425,1425,1425,0
|
|
20231020,153900,215920534,1425,1425,1425,1425,0
|
|
20231020,153800,215920534,1425,1425,1425,1425,0
|
|
20231020,153700,215920534,1425,1425,1425,1425,0
|
|
20231020,153600,215920534,1425,1425,1425,1425,0
|
|
20231020,153500,215920534,1425,1425,1425,1425,0
|
|
20231020,153400,215920534,1425,1425,1425,1425,0
|
|
20231020,153300,215920534,1425,1425,1425,1425,0
|
|
20231020,153200,215920534,1425,1425,1425,1425,0
|
|
20231020,153100,215920534,1425,1425,1425,1425,0
|
|
20231020,153000,215920534,1425,1425,1425,1425,241
|
|
20231020,152900,215577109,1415,1415,1415,1415,0
|
|
20231020,152800,215577109,1415,1415,1415,1415,0
|
|
20231020,152700,215577109,1415,1415,1415,1415,0
|
|
20231020,152600,215577109,1415,1415,1415,1415,0
|
|
20231020,152500,215577109,1415,1415,1415,1415,0
|
|
20231020,152400,215577109,1415,1415,1415,1415,0
|
|
20231020,152300,215577109,1415,1415,1415,1415,0
|
|
20231020,152200,215577109,1415,1415,1415,1415,0
|
|
20231020,152100,215577109,1415,1415,1415,1415,0
|
|
20231020,152000,215577109,1415,1415,1415,1415,0
|
|
20231020,151900,215577109,1415,1415,1415,1415,0
|
|
20231020,151800,215577109,1415,1415,1415,1415,0
|
|
20231020,151700,215577109,1415,1417,1417,1415,350
|
|
20231020,151600,215081656,1424,1424,1424,1424,0
|
|
20231020,151500,215081656,1424,1424,1424,1424,1
|
|
20231020,151400,215080232,1417,1424,1425,1417,190
|
|
20231020,151300,214809648,1425,1425,1425,1425,0
|
|
20231020,151200,214809648,1425,1425,1425,1425,0
|
|
20231020,151100,214809648,1425,1415,1425,1414,467
|
|
20231020,151000,214146661,1407,1407,1407,1407,0
|
|
20231020,150900,214146661,1407,1417,1417,1407,10215
|
|
20231020,150800,199739702,1419,1419,1419,1419,51
|
|
20231020,150700,199667333,1419,1419,1419,1419,36
|
|
20231020,150600,199616249,1419,1419,1419,1419,0
|
|
20231020,150500,199616249,1419,1419,1419,1419,100
|
|
20231020,150400,199474349,1419,1419,1419,1419,11
|
|
20231020,150300,199458740,1419,1416,1419,1416,3
|
|
20231020,150200,199454487,1416,1416,1416,1416,40
|
|
20231020,150100,199397847,1416,1417,1418,1416,2159
|
|
20231020,150000,196340586,1416,1420,1420,1416,182
|
|
20231020,145900,196082718,1423,1419,1423,1419,57
|
|
20231020,145800,196001827,1419,1419,1419,1419,10
|
|
20231020,145700,195987637,1416,1419,1419,1416,3348
|
|
20231020,145600,191237416,1419,1421,1421,1419,245
|
|
20231020,145500,190889685,1420,1421,1421,1420,855
|
|
20231020,145400,189675578,1420,1422,1422,1420,192
|
|
20231020,145300,189402823,1423,1423,1423,1423,1
|
|
20231020,145200,189401400,1429,1429,1429,1429,0
|
|
20231020,145100,189401400,1429,1429,1429,1429,0
|
|
20231020,145000,189401400,1429,1429,1429,1429,0
|
|
20231020,144900,189401400,1429,1429,1429,1429,0
|
|
20231020,144800,189401400,1429,1429,1429,1429,0
|
|
20231020,144700,189401400,1429,1429,1429,1429,0
|
|
20231020,144600,189401400,1429,1429,1429,1429,10
|
|
20231020,144500,189387110,1424,1424,1424,1424,0
|
|
20231020,144400,189387110,1424,1424,1424,1424,0
|
|
20231020,144300,189387110,1424,1424,1424,1424,0
|
|
20231020,144200,189387110,1424,1423,1424,1423,5
|
|
20231020,144100,189379991,1422,1422,1422,1422,0
|
|
20231020,144000,189379991,1422,1423,1424,1422,160
|
|
20231020,143900,189152363,1424,1423,1424,1422,339
|
|
20231020,143800,188670236,1422,1424,1424,1422,1298
|
|
20231020,143700,186823960,1424,1424,1424,1424,0
|
|
20231020,143600,186823960,1424,1424,1424,1424,38
|
|
20231020,143500,186769848,1423,1423,1423,1423,0
|
|
20231020,143400,186769848,1423,1427,1427,1423,2912
|
|
20231020,143300,182620207,1429,1429,1429,1429,0
|
|
20231020,143200,182620207,1429,1429,1429,1429,10
|
|
20231020,143100,182605917,1428,1429,1429,1428,128
|
|
20231020,143000,182423123,1430,1430,1430,1430,0
|
|
20231020,142900,182423123,1430,1430,1430,1430,58
|
|
20231020,142800,182340183,1433,1433,1433,1433,0
|
|
20231020,142700,182340183,1433,1433,1433,1433,0
|
|
20231020,142600,182340183,1433,1433,1433,1433,0
|
|
20231020,142500,182340183,1433,1433,1433,1433,0
|
|
20231020,142400,182340183,1433,1433,1433,1433,504
|
|
20231020,142300,181617951,1434,1434,1434,1434,500
|
|
20231020,142200,180900951,1434,1424,1434,1423,2820
|
|
20231020,142100,176880950,1423,1423,1423,1423,0
|
|
20231020,142000,176880950,1423,1423,1423,1423,0
|
|
20231020,141900,176880950,1423,1423,1423,1423,161
|
|
20231020,141800,176651847,1423,1423,1423,1423,0
|
|
20231020,141700,176651847,1423,1424,1424,1423,1000
|
|
20231020,141600,175228566,1423,1423,1423,1423,0
|
|
20231020,141500,175228566,1423,1423,1423,1423,0
|
|
20231020,141400,175228566,1423,1423,1423,1423,0
|
|
20231020,141300,175228566,1423,1423,1423,1423,0
|
|
20231020,141200,175228566,1423,1426,1426,1423,1001
|
|
20231020,141100,173803322,1426,1430,1430,1426,2151
|
|
20231020,141000,170734622,1429,1429,1429,1429,944
|
|
20231020,140900,169385646,1429,1429,1429,1429,300
|
|
20231020,140800,168956946,1429,1429,1429,1429,0
|
|
20231020,140700,168956946,1429,1429,1429,1429,0
|
|
20231020,140600,168956946,1429,1430,1430,1428,3279
|
|
20231020,140500,164272558,1430,1432,1432,1430,628
|
|
20231020,140400,163374072,1438,1438,1438,1438,0
|
|
20231020,140300,163374072,1438,1438,1438,1438,0
|
|
20231020,140200,163374072,1438,1438,1438,1438,0
|
|
20231020,140100,163374072,1438,1438,1438,1438,0
|
|
20231020,140000,163374072,1438,1438,1438,1438,0
|
|
20231020,135900,163374072,1438,1438,1438,1438,147
|
|
20231020,135800,163162686,1438,1438,1438,1438,0
|
|
20231020,135700,163162686,1438,1438,1438,1438,0
|
|
20231020,135600,163162686,1438,1438,1438,1438,0
|
|
20231020,135500,163162686,1438,1438,1438,1438,0
|
|
20231020,135400,163162686,1438,1438,1438,1438,4
|
|
20231020,135300,163156934,1438,1438,1438,1438,0
|
|
20231020,135200,163156934,1438,1438,1438,1438,0
|
|
20231020,135100,163156934,1438,1438,1438,1438,10
|
|
20231020,135000,163142554,1429,1430,1430,1429,1297
|
|
20231020,134900,161288249,1428,1428,1428,1428,0
|
|
20231020,134800,161288249,1428,1428,1428,1428,0
|
|
20231020,134700,161288249,1428,1436,1436,1428,2000
|
|
20231020,134600,158423966,1436,1436,1436,1436,0
|
|
20231020,134500,158423966,1436,1436,1436,1436,50
|
|
20231020,134400,158352166,1436,1436,1436,1436,0
|
|
20231020,134300,158352166,1436,1436,1436,1436,5
|
|
20231020,134200,158344986,1437,1437,1437,1437,0
|
|
20231020,134100,158344986,1437,1437,1437,1437,0
|
|
20231020,134000,158344986,1437,1437,1437,1437,0
|
|
20231020,133900,158344986,1437,1437,1437,1437,0
|
|
20231020,133800,158344986,1437,1437,1437,1437,0
|
|
20231020,133700,158344986,1437,1437,1437,1437,1491
|
|
20231020,133600,156202419,1431,1431,1431,1431,0
|
|
20231020,133500,156202419,1431,1432,1432,1431,7267
|
|
20231020,133400,145802690,1431,1431,1431,1431,3
|
|
20231020,133300,145798397,1433,1434,1434,1433,101
|
|
20231020,133200,145653634,1435,1436,1436,1435,329
|
|
20231020,133100,145181482,1436,1436,1436,1436,50
|
|
20231020,133000,145109682,1436,1436,1436,1436,0
|
|
20231020,132900,145109682,1436,1436,1436,1436,0
|
|
20231020,132800,145109682,1436,1436,1436,1436,0
|
|
20231020,132700,145109682,1436,1436,1436,1436,0
|
|
20231020,132600,145109682,1436,1436,1436,1436,95
|
|
20231020,132500,144973262,1436,1436,1436,1436,1702
|
|
20231020,132400,142529190,1435,1434,1435,1434,115
|
|
20231020,132300,142364234,1435,1435,1435,1435,69
|
|
20231020,132200,142265219,1435,1435,1435,1435,0
|
|
20231020,132100,142265219,1435,1435,1435,1435,0
|
|
20231020,132000,142265219,1435,1435,1435,1435,0
|
|
20231020,131900,142265219,1435,1435,1435,1435,0
|
|
20231020,131800,142265219,1435,1435,1435,1435,0
|
|
20231020,131700,142265219,1435,1435,1435,1435,1
|
|
20231020,131600,142263784,1436,1436,1436,1436,0
|
|
20231020,131500,142263784,1436,1436,1436,1436,0
|
|
20231020,131400,142263784,1436,1436,1436,1436,0
|
|
20231020,131300,142263784,1436,1436,1436,1436,0
|
|
20231020,131200,142263784,1436,1436,1436,1436,0
|
|
20231020,131100,142263784,1436,1436,1436,1436,0
|
|
20231020,131000,142263784,1436,1436,1436,1436,0
|
|
20231020,130900,142263784,1436,1435,1436,1435,2432
|
|
20231020,130800,138771601,1436,1436,1436,1436,0
|
|
20231020,130700,138771601,1436,1436,1436,1436,0
|
|
20231020,130600,138771601,1436,1436,1436,1436,0
|
|
20231020,130500,138771601,1436,1436,1436,1436,0
|
|
20231020,130400,138771601,1436,1436,1436,1436,0
|
|
20231020,130300,138771601,1436,1436,1436,1436,0
|
|
20231020,130200,138771601,1436,1436,1436,1436,1000
|
|
20231020,130100,137335601,1436,1436,1436,1436,0
|
|
20231020,130000,137335601,1436,1436,1436,1436,1
|
|
20231020,125900,137334165,1436,1435,1436,1435,1000
|
|
20231020,125800,135898286,1436,1436,1436,1436,0
|
|
20231020,125700,135898286,1436,1436,1436,1436,0
|
|
20231020,125600,135898286,1436,1436,1436,1436,0
|
|
20231020,125500,135898286,1436,1436,1436,1436,0
|
|
20231020,125400,135898286,1436,1436,1436,1436,0
|
|
20231020,125300,135898286,1436,1436,1436,1436,0
|
|
20231020,125200,135898286,1436,1436,1436,1436,69
|
|
20231020,125100,135799202,1435,1435,1435,1435,0
|
|
20231020,125000,135799202,1435,1435,1435,1435,1000
|
|
20231020,124900,134364202,1436,1434,1436,1434,1000
|
|
20231020,124800,132928332,1437,1434,1437,1434,1000
|
|
20231020,124700,131492182,1429,1429,1429,1429,1000
|
|
20231020,124600,130063182,1430,1430,1430,1430,0
|
|
20231020,124500,130063182,1430,1430,1430,1430,0
|
|
20231020,124400,130063182,1430,1430,1430,1430,120
|
|
20231020,124300,129891582,1435,1435,1435,1435,0
|
|
20231020,124200,129891582,1435,1435,1435,1435,0
|
|
20231020,124100,129891582,1435,1435,1435,1435,0
|
|
20231020,124000,129891582,1435,1435,1435,1435,0
|
|
20231020,123900,129891582,1435,1435,1435,1435,0
|
|
20231020,123800,129891582,1435,1435,1435,1435,0
|
|
20231020,123700,129891582,1435,1435,1435,1435,0
|
|
20231020,123600,129891582,1435,1435,1435,1435,0
|
|
20231020,123500,129891582,1435,1435,1435,1435,0
|
|
20231020,123400,129891582,1435,1435,1435,1435,0
|
|
20231020,123300,129891582,1435,1435,1435,1435,194
|
|
20231020,123200,129613192,1434,1434,1434,1434,0
|
|
20231020,123100,129613192,1434,1434,1434,1434,0
|
|
20231020,123000,129613192,1434,1434,1434,1434,200
|
|
20231020,122900,129326392,1436,1436,1436,1436,0
|
|
20231020,122800,129326392,1436,1436,1436,1436,0
|
|
20231020,122700,129326392,1436,1436,1436,1436,0
|
|
20231020,122600,129326392,1436,1436,1436,1436,0
|
|
20231020,122500,129326392,1436,1433,1436,1433,100
|
|
20231020,122400,129182840,1433,1433,1433,1433,0
|
|
20231020,122300,129182840,1433,1433,1433,1433,0
|
|
20231020,122200,129182840,1433,1433,1433,1433,1
|
|
20231020,122100,129181407,1427,1427,1427,1427,0
|
|
20231020,122000,129181407,1427,1427,1427,1427,0
|
|
20231020,121900,129181407,1427,1427,1427,1427,0
|
|
20231020,121800,129181407,1427,1427,1427,1427,0
|
|
20231020,121700,129181407,1427,1427,1427,1427,0
|
|
20231020,121600,129181407,1427,1427,1427,1427,103
|
|
20231020,121500,129034426,1426,1426,1426,1426,100
|
|
20231020,121400,128891826,1433,1433,1433,1433,0
|
|
20231020,121300,128891826,1433,1433,1433,1433,0
|
|
20231020,121200,128891826,1433,1433,1433,1433,0
|
|
20231020,121100,128891826,1433,1433,1433,1433,0
|
|
20231020,121000,128891826,1433,1433,1433,1433,3
|
|
20231020,120900,128887527,1433,1432,1433,1432,500
|
|
20231020,120800,128171086,1426,1426,1426,1426,34
|
|
20231020,120700,128122602,1426,1425,1426,1425,930
|
|
20231020,120600,126797307,1425,1425,1425,1425,0
|
|
20231020,120500,126797307,1425,1421,1425,1421,365
|
|
20231020,120400,126277535,1420,1420,1420,1420,415
|
|
20231020,120300,125688235,1413,1413,1413,1413,0
|
|
20231020,120200,125688235,1413,1413,1413,1413,0
|
|
20231020,120100,125688235,1413,1413,1413,1413,0
|
|
20231020,120000,125688235,1413,1413,1413,1413,0
|
|
20231020,115900,125688235,1413,1413,1413,1413,0
|
|
20231020,115800,125688235,1413,1413,1413,1413,10
|
|
20231020,115700,125674105,1413,1413,1413,1413,0
|
|
20231020,115600,125674105,1413,1413,1413,1413,0
|
|
20231020,115500,125674105,1413,1413,1413,1413,0
|
|
20231020,115400,125674105,1413,1413,1413,1413,0
|
|
20231020,115300,125674105,1413,1413,1413,1413,0
|
|
20231020,115200,125674105,1413,1413,1413,1413,0
|
|
20231020,115100,125674105,1413,1413,1413,1413,1000
|
|
20231020,115000,124261105,1412,1412,1412,1412,1000
|
|
20231020,114900,122849105,1412,1412,1412,1412,0
|
|
20231020,114800,122849105,1412,1412,1412,1412,1000
|
|
20231020,114700,121437105,1411,1417,1417,1411,3000
|
|
20231020,114600,117198889,1420,1420,1420,1420,0
|
|
20231020,114500,117198889,1420,1420,1420,1420,0
|
|
20231020,114400,117198889,1420,1420,1420,1420,0
|
|
20231020,114300,117198889,1420,1420,1420,1420,95
|
|
20231020,114200,117063989,1420,1420,1420,1420,0
|
|
20231020,114100,117063989,1420,1420,1420,1420,100
|
|
20231020,114000,116921989,1417,1417,1417,1417,0
|
|
20231020,113900,116921989,1417,1417,1417,1417,0
|
|
20231020,113800,116921989,1417,1418,1418,1417,604
|
|
20231020,113700,116066018,1419,1420,1420,1419,422
|
|
20231020,113600,115466779,1420,1420,1420,1420,0
|
|
20231020,113500,115466779,1420,1420,1420,1420,0
|
|
20231020,113400,115466779,1420,1420,1420,1420,1000
|
|
20231020,113300,114046779,1422,1422,1422,1422,0
|
|
20231020,113200,114046779,1422,1422,1422,1422,0
|
|
20231020,113100,114046779,1422,1422,1422,1422,0
|
|
20231020,113000,114046779,1422,1422,1422,1422,0
|
|
20231020,112900,114046779,1422,1421,1422,1421,2
|
|
20231020,112800,114043936,1416,1416,1416,1416,0
|
|
20231020,112700,114043936,1416,1416,1416,1416,0
|
|
20231020,112600,114043936,1416,1416,1416,1416,0
|
|
20231020,112500,114043936,1416,1417,1417,1416,1000
|
|
20231020,112400,112627855,1417,1419,1419,1417,3000
|
|
20231020,112300,108376693,1420,1420,1420,1420,0
|
|
20231020,112200,108376693,1420,1420,1420,1420,0
|
|
20231020,112100,108376693,1420,1420,1420,1420,69
|
|
20231020,112000,108278713,1421,1421,1421,1421,25
|
|
20231020,111900,108243188,1424,1424,1424,1424,20
|
|
20231020,111800,108214708,1421,1421,1421,1421,23
|
|
20231020,111700,108182025,1425,1425,1425,1425,0
|
|
20231020,111600,108182025,1425,1425,1425,1425,0
|
|
20231020,111500,108182025,1425,1425,1425,1425,0
|
|
20231020,111400,108182025,1425,1425,1425,1425,0
|
|
20231020,111300,108182025,1425,1425,1425,1425,0
|
|
20231020,111200,108182025,1425,1426,1426,1425,1577
|
|
20231020,111100,105934796,1426,1426,1426,1426,0
|
|
20231020,111000,105934796,1426,1425,1426,1425,227
|
|
20231020,110900,105611319,1425,1426,1426,1425,119
|
|
20231020,110800,105441641,1432,1432,1432,1432,0
|
|
20231020,110700,105441641,1432,1432,1432,1432,0
|
|
20231020,110600,105441641,1432,1432,1432,1432,100
|
|
20231020,110500,105298441,1432,1432,1432,1432,0
|
|
20231020,110400,105298441,1432,1432,1432,1432,0
|
|
20231020,110300,105298441,1432,1432,1432,1432,0
|
|
20231020,110200,105298441,1432,1429,1432,1429,400
|
|
20231020,110100,104726397,1430,1430,1430,1430,0
|
|
20231020,110000,104726397,1430,1430,1430,1430,0
|
|
20231020,105900,104726397,1430,1430,1430,1430,0
|
|
20231020,105800,104726397,1430,1430,1430,1430,0
|
|
20231020,105700,104726397,1430,1430,1430,1430,0
|
|
20231020,105600,104726397,1430,1430,1430,1430,0
|
|
20231020,105500,104726397,1430,1430,1430,1430,13
|
|
20231020,105400,104707807,1430,1430,1430,1430,0
|
|
20231020,105300,104707807,1430,1430,1430,1430,600
|
|
20231020,105200,103849807,1430,1430,1430,1430,0
|
|
20231020,105100,103849807,1430,1430,1430,1430,0
|
|
20231020,105000,103849807,1430,1430,1430,1430,2
|
|
20231020,104900,103846947,1430,1430,1430,1430,0
|
|
20231020,104800,103846947,1430,1430,1430,1430,0
|
|
20231020,104700,103846947,1430,1430,1430,1430,0
|
|
20231020,104600,103846947,1430,1430,1430,1430,0
|
|
20231020,104500,103846947,1430,1430,1430,1430,0
|
|
20231020,104400,103846947,1430,1430,1430,1430,0
|
|
20231020,104300,103846947,1430,1430,1430,1430,0
|
|
20231020,104200,103846947,1430,1430,1430,1430,50
|
|
20231020,104100,103775447,1430,1430,1430,1430,3
|
|
20231020,104000,103771157,1430,1430,1430,1430,0
|
|
20231020,103900,103771157,1430,1430,1430,1430,5
|
|
20231020,103800,103764007,1430,1430,1430,1430,0
|
|
20231020,103700,103764007,1430,1430,1430,1430,0
|
|
20231020,103600,103764007,1430,1428,1430,1425,2012
|
|
20231020,103500,100889601,1428,1428,1428,1428,0
|
|
20231020,103400,100889601,1428,1428,1428,1428,0
|
|
20231020,103300,100889601,1428,1428,1428,1428,2
|
|
20231020,103200,100886745,1428,1428,1428,1428,0
|
|
20231020,103100,100886745,1428,1428,1428,1428,1
|
|
20231020,103000,100885317,1428,1428,1428,1428,2
|
|
20231020,102900,100882461,1428,1428,1428,1428,0
|
|
20231020,102800,100882461,1428,1428,1428,1428,0
|
|
20231020,102700,100882461,1428,1428,1428,1428,0
|
|
20231020,102600,100882461,1428,1425,1428,1425,404
|
|
20231020,102500,100306386,1425,1425,1425,1425,0
|
|
20231020,102400,100306386,1425,1425,1425,1425,0
|
|
20231020,102300,100306386,1425,1425,1425,1425,1
|
|
20231020,102200,100304961,1425,1425,1425,1425,0
|
|
20231020,102100,100304961,1425,1425,1425,1425,0
|
|
20231020,102000,100304961,1425,1425,1425,1425,0
|
|
20231020,101900,100304961,1425,1425,1425,1425,5
|
|
20231020,101800,100297836,1425,1425,1425,1425,6
|
|
20231020,101700,100289286,1425,1425,1425,1425,0
|
|
20231020,101600,100289286,1425,1425,1425,1425,0
|
|
20231020,101500,100289286,1425,1425,1425,1425,0
|
|
20231020,101400,100289286,1425,1425,1425,1425,0
|
|
20231020,101300,100289286,1425,1425,1425,1425,0
|
|
20231020,101200,100289286,1425,1425,1425,1425,5
|
|
20231020,101100,100282161,1426,1426,1426,1426,0
|
|
20231020,101000,100282161,1426,1426,1426,1426,0
|
|
20231020,100900,100282161,1426,1426,1426,1426,0
|
|
20231020,100800,100282161,1426,1426,1426,1426,0
|
|
20231020,100700,100282161,1426,1426,1426,1426,0
|
|
20231020,100600,100282161,1426,1426,1426,1426,0
|
|
20231020,100500,100282161,1426,1426,1426,1426,0
|
|
20231020,100400,100282161,1426,1426,1426,1426,0
|
|
20231020,100300,100282161,1426,1426,1426,1426,3
|
|
20231020,100200,100277883,1413,1413,1413,1413,0
|
|
20231020,100100,100277883,1413,1413,1413,1413,0
|
|
20231020,100000,100277883,1413,1418,1418,1413,6747
|
|
20231020,095900,90736252,1420,1420,1420,1420,41
|
|
20231020,095800,90678032,1420,1420,1420,1420,5000
|
|
20231020,095700,83578032,1417,1417,1417,1417,0
|
|
20231020,095600,83578032,1417,1417,1417,1417,1000
|
|
20231020,095500,82161032,1411,1411,1411,1411,0
|
|
20231020,095400,82161032,1411,1411,1411,1411,0
|
|
20231020,095300,82161032,1411,1411,1411,1411,0
|
|
20231020,095200,82161032,1411,1425,1425,1411,5067
|
|
20231020,095100,74976941,1425,1425,1425,1425,0
|
|
20231020,095000,74976941,1425,1425,1425,1425,0
|
|
20231020,094900,74976941,1425,1435,1435,1425,10430
|
|
20231020,094800,60057217,1434,1434,1434,1434,0
|
|
20231020,094700,60057217,1434,1434,1434,1434,0
|
|
20231020,094600,60057217,1434,1434,1434,1434,0
|
|
20231020,094500,60057217,1434,1433,1434,1433,338
|
|
20231020,094400,59572862,1433,1433,1433,1433,0
|
|
20231020,094300,59572862,1433,1433,1433,1433,199
|
|
20231020,094200,59287695,1433,1433,1433,1433,2
|
|
20231020,094100,59284829,1432,1432,1432,1432,0
|
|
20231020,094000,59284829,1432,1432,1432,1432,0
|
|
20231020,093900,59284829,1432,1435,1435,1432,1981
|
|
20231020,093800,56448025,1431,1436,1436,1431,2000
|
|
20231020,093700,53580844,1445,1445,1445,1445,0
|
|
20231020,093600,53580844,1445,1445,1445,1445,0
|
|
20231020,093500,53580844,1445,1437,1445,1436,894
|
|
20231020,093400,52297039,1438,1438,1438,1438,0
|
|
20231020,093300,52297039,1438,1438,1438,1438,1000
|
|
20231020,093200,50859039,1438,1445,1445,1438,805
|
|
20231020,093100,49701414,1445,1445,1445,1445,500
|
|
20231020,093000,48978914,1440,1440,1440,1440,94
|
|
20231020,092900,48843554,1440,1440,1440,1440,206
|
|
20231020,092800,48546914,1445,1445,1445,1445,2
|
|
20231020,092700,48544024,1447,1447,1447,1447,0
|
|
20231020,092600,48544024,1447,1447,1447,1447,1
|
|
20231020,092500,48542577,1437,1437,1437,1437,0
|
|
20231020,092400,48542577,1437,1437,1437,1437,2070
|
|
20231020,092300,45567987,1438,1439,1439,1438,700
|
|
20231020,092200,44561117,1448,1448,1448,1448,0
|
|
20231020,092100,44561117,1448,1448,1448,1448,0
|
|
20231020,092000,44561117,1448,1439,1448,1439,32
|
|
20231020,091900,44514961,1439,1439,1439,1439,1201
|
|
20231020,091800,42786722,1439,1446,1450,1439,1615
|
|
20231020,091700,40458155,1446,1439,1446,1439,166
|
|
20231020,091600,40218590,1439,1438,1439,1438,4579
|
|
20231020,091500,33633888,1438,1438,1438,1438,2956
|
|
20231020,091400,29383160,1438,1438,1438,1438,0
|
|
20231020,091300,29383160,1438,1438,1438,1438,0
|
|
20231020,091200,29383160,1438,1438,1438,1438,0
|
|
20231020,091100,29383160,1438,1438,1438,1438,880
|
|
20231020,091000,28117720,1438,1450,1450,1438,3202
|
|
20231020,090900,23506112,1450,1450,1450,1442,618
|
|
20231020,090800,22614444,1452,1452,1452,1452,2
|
|
20231020,090700,22611540,1454,1449,1454,1449,3010
|
|
20231020,090600,18250030,1449,1454,1454,1440,2255
|
|
20231020,090500,14997144,1450,1450,1455,1450,102
|
|
20231020,090400,14849235,1450,1450,1450,1449,506
|
|
20231020,090300,14116037,1454,1448,1454,1448,1481
|
|
20231020,090200,11968846,1448,1441,1449,1441,62
|
|
20231020,090100,11879418,1441,1441,1441,1441,62
|
|
20231020,090000,11790076,1440,1450,1450,1440,8145
|