621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191800,183024057,1629,1629,1629,1629,1356
|
|
20231006,191700,183024057,1629,1629,1629,1629,0
|
|
20231006,191600,183024057,1629,1629,1629,1629,0
|
|
20231006,191500,183024057,1629,1629,1629,1629,0
|
|
20231006,191400,183024057,1629,1629,1629,1629,0
|
|
20231006,191300,183024057,1629,1629,1629,1629,0
|
|
20231006,191200,183024057,1629,1629,1629,1629,0
|
|
20231006,191100,183024057,1629,1629,1629,1629,0
|
|
20231006,191000,183024057,1629,1629,1629,1629,0
|
|
20231006,190900,183024057,1629,1629,1629,1629,0
|
|
20231006,190800,183024057,1629,1629,1629,1629,0
|
|
20231006,190700,183024057,1629,1629,1629,1629,0
|
|
20231006,190600,183024057,1629,1629,1629,1629,0
|
|
20231006,190500,183024057,1629,1629,1629,1629,0
|
|
20231006,190400,183024057,1629,1629,1629,1629,0
|
|
20231006,190300,183024057,1629,1629,1629,1629,0
|
|
20231006,190200,183024057,1629,1629,1629,1629,0
|
|
20231006,190100,183024057,1629,1629,1629,1629,0
|
|
20231006,190000,183024057,1629,1629,1629,1629,0
|
|
20231006,185900,183024057,1629,1629,1629,1629,0
|
|
20231006,185800,183024057,1629,1629,1629,1629,0
|
|
20231006,185700,183024057,1629,1629,1629,1629,0
|
|
20231006,185600,183024057,1629,1629,1629,1629,0
|
|
20231006,185500,183024057,1629,1629,1629,1629,0
|
|
20231006,185400,183024057,1629,1629,1629,1629,0
|
|
20231006,185300,183024057,1629,1629,1629,1629,0
|
|
20231006,185200,183024057,1629,1629,1629,1629,0
|
|
20231006,185100,183024057,1629,1629,1629,1629,0
|
|
20231006,185000,183024057,1629,1629,1629,1629,0
|
|
20231006,184900,183024057,1629,1629,1629,1629,0
|
|
20231006,184800,183024057,1629,1629,1629,1629,1356
|
|
20231006,184700,183024057,1629,1629,1629,1629,0
|
|
20231006,184600,183024057,1629,1629,1629,1629,0
|
|
20231006,184500,183024057,1629,1629,1629,1629,0
|
|
20231006,184400,183024057,1629,1629,1629,1629,0
|
|
20231006,184300,183024057,1629,1629,1629,1629,0
|
|
20231006,184200,183024057,1629,1629,1629,1629,0
|
|
20231006,184100,183024057,1629,1629,1629,1629,0
|
|
20231006,184000,183024057,1629,1629,1629,1629,0
|
|
20231006,183900,183024057,1629,1629,1629,1629,0
|
|
20231006,183800,183024057,1629,1629,1629,1629,0
|
|
20231006,183700,183024057,1629,1629,1629,1629,0
|
|
20231006,183600,183024057,1629,1629,1629,1629,0
|
|
20231006,183500,183024057,1629,1629,1629,1629,0
|
|
20231006,183400,183024057,1629,1629,1629,1629,0
|
|
20231006,183300,183024057,1629,1629,1629,1629,0
|
|
20231006,183200,183024057,1629,1629,1629,1629,0
|
|
20231006,183100,183024057,1629,1629,1629,1629,0
|
|
20231006,183000,183024057,1629,1629,1629,1629,0
|
|
20231006,182900,183024057,1629,1629,1629,1629,0
|
|
20231006,182800,183024057,1629,1629,1629,1629,0
|
|
20231006,182700,183024057,1629,1629,1629,1629,0
|
|
20231006,182600,183024057,1629,1629,1629,1629,0
|
|
20231006,182500,183024057,1629,1629,1629,1629,0
|
|
20231006,182400,183024057,1629,1629,1629,1629,0
|
|
20231006,182300,183024057,1629,1629,1629,1629,0
|
|
20231006,182200,183024057,1629,1629,1629,1629,0
|
|
20231006,182100,183024057,1629,1629,1629,1629,0
|
|
20231006,182000,183024057,1629,1629,1629,1629,0
|
|
20231006,181900,183024057,1629,1629,1629,1629,0
|
|
20231006,181800,183024057,1629,1629,1629,1629,1356
|
|
20231006,181700,183024057,1629,1629,1629,1629,0
|
|
20231006,181600,183024057,1629,1629,1629,1629,0
|
|
20231006,181500,183024057,1629,1629,1629,1629,0
|
|
20231006,181400,183024057,1629,1629,1629,1629,0
|
|
20231006,181300,183024057,1629,1629,1629,1629,0
|
|
20231006,181200,183024057,1629,1629,1629,1629,0
|
|
20231006,181100,183024057,1629,1629,1629,1629,0
|
|
20231006,181000,183024057,1629,1629,1629,1629,0
|
|
20231006,180900,183024057,1629,1629,1629,1629,0
|
|
20231006,180800,183024057,1629,1629,1629,1629,0
|
|
20231006,180700,183024057,1629,1629,1629,1629,0
|
|
20231006,180600,183024057,1629,1629,1629,1629,0
|
|
20231006,180500,183024057,1629,1629,1629,1629,0
|
|
20231006,180400,183024057,1629,1629,1629,1629,0
|
|
20231006,180300,183024057,1629,1629,1629,1629,0
|
|
20231006,180200,183024057,1629,1629,1629,1629,0
|
|
20231006,180100,183024057,1629,1629,1629,1629,0
|
|
20231006,180000,183024057,1629,1629,1629,1629,0
|
|
20231006,175900,183024057,1629,1629,1629,1629,0
|
|
20231006,175800,183024057,1629,1629,1629,1629,0
|
|
20231006,175700,183024057,1629,1629,1629,1629,0
|
|
20231006,175600,183024057,1629,1629,1629,1629,0
|
|
20231006,175500,183024057,1629,1629,1629,1629,0
|
|
20231006,175400,183024057,1629,1629,1629,1629,0
|
|
20231006,175300,183024057,1629,1629,1629,1629,0
|
|
20231006,175200,183024057,1629,1629,1629,1629,0
|
|
20231006,175100,183024057,1629,1629,1629,1629,0
|
|
20231006,175000,183024057,1629,1629,1629,1629,0
|
|
20231006,174900,183024057,1629,1629,1629,1629,0
|
|
20231006,174800,183024057,1629,1629,1629,1629,1356
|
|
20231006,174700,183024057,1629,1629,1629,1629,0
|
|
20231006,174600,183024057,1629,1629,1629,1629,0
|
|
20231006,174500,183024057,1629,1629,1629,1629,0
|
|
20231006,174400,183024057,1629,1629,1629,1629,0
|
|
20231006,174300,183024057,1629,1629,1629,1629,0
|
|
20231006,174200,183024057,1629,1629,1629,1629,0
|
|
20231006,174100,183024057,1629,1629,1629,1629,0
|
|
20231006,174000,183024057,1629,1629,1629,1629,0
|
|
20231006,173900,183024057,1629,1629,1629,1629,0
|
|
20231006,173800,183024057,1629,1629,1629,1629,0
|
|
20231006,173700,183024057,1629,1629,1629,1629,0
|
|
20231006,173600,183024057,1629,1629,1629,1629,0
|
|
20231006,173500,183024057,1629,1629,1629,1629,0
|
|
20231006,173400,183024057,1629,1629,1629,1629,0
|
|
20231006,173300,183024057,1629,1629,1629,1629,0
|
|
20231006,173200,183024057,1629,1629,1629,1629,0
|
|
20231006,173100,183024057,1629,1629,1629,1629,0
|
|
20231006,173000,183024057,1629,1629,1629,1629,0
|
|
20231006,172900,183024057,1629,1629,1629,1629,0
|
|
20231006,172800,183024057,1629,1629,1629,1629,0
|
|
20231006,172700,183024057,1629,1629,1629,1629,0
|
|
20231006,172600,183024057,1629,1629,1629,1629,0
|
|
20231006,172500,183024057,1629,1629,1629,1629,0
|
|
20231006,172400,183024057,1629,1629,1629,1629,0
|
|
20231006,172300,183024057,1629,1629,1629,1629,0
|
|
20231006,172200,183024057,1629,1629,1629,1629,0
|
|
20231006,172100,183024057,1629,1629,1629,1629,0
|
|
20231006,172000,183024057,1629,1629,1629,1629,0
|
|
20231006,171900,183024057,1629,1629,1629,1629,0
|
|
20231006,171800,183024057,1629,1629,1629,1629,1356
|
|
20231006,171700,183024057,1629,1629,1629,1629,0
|
|
20231006,171600,183024057,1629,1629,1629,1629,0
|
|
20231006,171500,183024057,1629,1629,1629,1629,0
|
|
20231006,171400,183024057,1629,1629,1629,1629,0
|
|
20231006,171300,183024057,1629,1629,1629,1629,0
|
|
20231006,171200,183024057,1629,1629,1629,1629,0
|
|
20231006,171100,183024057,1629,1629,1629,1629,0
|
|
20231006,171000,183024057,1629,1629,1629,1629,0
|
|
20231006,170900,183024057,1629,1629,1629,1629,0
|
|
20231006,170800,183024057,1629,1629,1629,1629,0
|
|
20231006,170700,183024057,1629,1629,1629,1629,0
|
|
20231006,170600,183024057,1629,1629,1629,1629,0
|
|
20231006,170500,183024057,1629,1629,1629,1629,0
|
|
20231006,170400,183024057,1629,1629,1629,1629,0
|
|
20231006,170300,183024057,1629,1629,1629,1629,0
|
|
20231006,170200,183024057,1629,1629,1629,1629,0
|
|
20231006,170100,183024057,1629,1629,1629,1629,0
|
|
20231006,170000,183024057,1629,1629,1629,1629,0
|
|
20231006,165900,183024057,1629,1629,1629,1629,0
|
|
20231006,165800,183024057,1629,1629,1629,1629,0
|
|
20231006,165700,183024057,1629,1629,1629,1629,0
|
|
20231006,165600,183024057,1629,1629,1629,1629,0
|
|
20231006,165500,183024057,1629,1629,1629,1629,0
|
|
20231006,165400,183024057,1629,1629,1629,1629,0
|
|
20231006,165300,183024057,1629,1629,1629,1629,0
|
|
20231006,165200,183024057,1629,1629,1629,1629,0
|
|
20231006,165100,183024057,1629,1629,1629,1629,0
|
|
20231006,165000,183024057,1629,1629,1629,1629,0
|
|
20231006,164900,183024057,1629,1629,1629,1629,0
|
|
20231006,164800,183024057,1629,1629,1629,1629,1356
|
|
20231006,164700,183024057,1629,1629,1629,1629,0
|
|
20231006,164600,183024057,1629,1629,1629,1629,0
|
|
20231006,164500,183024057,1629,1629,1629,1629,0
|
|
20231006,164400,183024057,1629,1629,1629,1629,0
|
|
20231006,164300,183024057,1629,1629,1629,1629,0
|
|
20231006,164200,183024057,1629,1629,1629,1629,0
|
|
20231006,164100,183024057,1629,1629,1629,1629,0
|
|
20231006,164000,183024057,1629,1629,1629,1629,0
|
|
20231006,163900,183024057,1629,1629,1629,1629,0
|
|
20231006,163800,183024057,1629,1629,1629,1629,0
|
|
20231006,163700,183024057,1629,1629,1629,1629,0
|
|
20231006,163600,183024057,1629,1629,1629,1629,0
|
|
20231006,163500,183024057,1629,1629,1629,1629,0
|
|
20231006,163400,183024057,1629,1629,1629,1629,0
|
|
20231006,163300,183024057,1629,1629,1629,1629,0
|
|
20231006,163200,183024057,1629,1629,1629,1629,0
|
|
20231006,163100,183024057,1629,1629,1629,1629,0
|
|
20231006,163000,183024057,1629,1629,1629,1629,0
|
|
20231006,162900,183024057,1629,1629,1629,1629,0
|
|
20231006,162800,183024057,1629,1629,1629,1629,0
|
|
20231006,162700,183024057,1629,1629,1629,1629,0
|
|
20231006,162600,183024057,1629,1629,1629,1629,0
|
|
20231006,162500,183024057,1629,1629,1629,1629,0
|
|
20231006,162400,183024057,1629,1629,1629,1629,0
|
|
20231006,162300,183024057,1629,1629,1629,1629,0
|
|
20231006,162200,183024057,1629,1629,1629,1629,0
|
|
20231006,162100,183024057,1629,1629,1629,1629,0
|
|
20231006,162000,183024057,1629,1629,1629,1629,0
|
|
20231006,161900,183024057,1629,1629,1629,1629,0
|
|
20231006,161800,183024057,1629,1629,1629,1629,1356
|
|
20231006,161700,183024057,1629,1629,1629,1629,0
|
|
20231006,161600,183024057,1629,1629,1629,1629,0
|
|
20231006,161500,183024057,1629,1629,1629,1629,0
|
|
20231006,161400,183024057,1629,1629,1629,1629,0
|
|
20231006,161300,183024057,1629,1629,1629,1629,0
|
|
20231006,161200,183024057,1629,1629,1629,1629,0
|
|
20231006,161100,183024057,1629,1629,1629,1629,0
|
|
20231006,161000,183024057,1629,1629,1629,1629,0
|
|
20231006,160900,183024057,1629,1629,1629,1629,0
|
|
20231006,160800,183024057,1629,1629,1629,1629,0
|
|
20231006,160700,183024057,1629,1629,1629,1629,0
|
|
20231006,160600,183024057,1629,1629,1629,1629,0
|
|
20231006,160500,183024057,1629,1629,1629,1629,0
|
|
20231006,160400,183024057,1629,1629,1629,1629,0
|
|
20231006,160300,183024057,1629,1629,1629,1629,0
|
|
20231006,160200,183024057,1629,1629,1629,1629,0
|
|
20231006,160100,183024057,1629,1629,1629,1629,0
|
|
20231006,160000,183024057,1629,1629,1629,1629,0
|
|
20231006,155900,183024057,1629,1629,1629,1629,0
|
|
20231006,155800,183024057,1629,1629,1629,1629,0
|
|
20231006,155700,183024057,1629,1629,1629,1629,0
|
|
20231006,155600,183024057,1629,1629,1629,1629,0
|
|
20231006,155500,183024057,1629,1629,1629,1629,0
|
|
20231006,155400,183024057,1629,1629,1629,1629,0
|
|
20231006,155300,183024057,1629,1629,1629,1629,0
|
|
20231006,155200,183024057,1629,1629,1629,1629,0
|
|
20231006,155100,183024057,1629,1629,1629,1629,0
|
|
20231006,155000,183024057,1629,1629,1629,1629,0
|
|
20231006,154900,183024057,1629,1629,1629,1629,0
|
|
20231006,154800,183024057,1629,1629,1629,1629,1356
|
|
20231006,154700,183024057,1629,1629,1629,1629,0
|
|
20231006,154600,183024057,1629,1629,1629,1629,0
|
|
20231006,154500,183024057,1629,1629,1629,1629,0
|
|
20231006,154400,183024057,1629,1629,1629,1629,0
|
|
20231006,154300,183024057,1629,1629,1629,1629,0
|
|
20231006,154200,183024057,1629,1629,1629,1629,0
|
|
20231006,154100,183024057,1629,1629,1629,1629,0
|
|
20231006,154000,183024057,1629,1629,1629,1629,0
|
|
20231006,153900,183024057,1629,1629,1629,1629,0
|
|
20231006,153800,183024057,1629,1629,1629,1629,0
|
|
20231006,153700,183024057,1629,1629,1629,1629,0
|
|
20231006,153600,183024057,1629,1629,1629,1629,0
|
|
20231006,153500,183024057,1629,1629,1629,1629,0
|
|
20231006,153400,183024057,1629,1629,1629,1629,0
|
|
20231006,153300,183024057,1629,1629,1629,1629,0
|
|
20231006,153200,183024057,1629,1629,1629,1629,0
|
|
20231006,153100,183024057,1629,1629,1629,1629,0
|
|
20231006,153000,183024057,1629,1629,1629,1629,1356
|
|
20231006,152900,180815133,1628,1628,1628,1628,0
|
|
20231006,152800,180815133,1628,1628,1628,1628,0
|
|
20231006,152700,180815133,1628,1628,1628,1628,0
|
|
20231006,152600,180815133,1628,1628,1628,1628,0
|
|
20231006,152500,180815133,1628,1628,1628,1628,0
|
|
20231006,152400,180815133,1628,1628,1628,1628,0
|
|
20231006,152300,180815133,1628,1628,1628,1628,0
|
|
20231006,152200,180815133,1628,1628,1628,1628,0
|
|
20231006,152100,180815133,1628,1628,1628,1628,0
|
|
20231006,152000,180815133,1628,1628,1628,1628,0
|
|
20231006,151900,180815133,1628,1628,1628,1628,8
|
|
20231006,151800,180802109,1628,1628,1628,1628,0
|
|
20231006,151700,180802109,1628,1628,1628,1628,0
|
|
20231006,151600,180802109,1628,1628,1628,1628,0
|
|
20231006,151500,180802109,1628,1628,1628,1628,0
|
|
20231006,151400,180802109,1628,1628,1628,1628,0
|
|
20231006,151300,180802109,1628,1628,1628,1628,0
|
|
20231006,151200,180802109,1628,1628,1628,1628,0
|
|
20231006,151100,180802109,1628,1619,1628,1619,702
|
|
20231006,151000,179665553,1619,1623,1623,1619,500
|
|
20231006,150900,178855022,1629,1629,1629,1629,0
|
|
20231006,150800,178855022,1629,1624,1629,1624,2201
|
|
20231006,150700,175280593,1624,1625,1625,1624,1700
|
|
20231006,150600,172519651,1625,1625,1625,1625,1
|
|
20231006,150500,172518026,1624,1624,1624,1624,0
|
|
20231006,150400,172518026,1624,1624,1624,1624,0
|
|
20231006,150300,172518026,1624,1624,1624,1624,0
|
|
20231006,150200,172518026,1624,1624,1624,1624,50
|
|
20231006,150100,172436826,1629,1627,1629,1627,6
|
|
20231006,150000,172427062,1624,1624,1624,1624,4473
|
|
20231006,145900,165162910,1624,1624,1624,1624,1
|
|
20231006,145800,165161286,1630,1626,1630,1624,2001
|
|
20231006,145700,161910022,1630,1630,1630,1630,0
|
|
20231006,145600,161910022,1630,1630,1630,1630,0
|
|
20231006,145500,161910022,1630,1630,1630,1630,0
|
|
20231006,145400,161910022,1630,1630,1630,1630,0
|
|
20231006,145300,161910022,1630,1630,1630,1630,0
|
|
20231006,145200,161910022,1630,1630,1630,1630,2
|
|
20231006,145100,161906762,1634,1634,1634,1634,0
|
|
20231006,145000,161906762,1634,1634,1634,1634,1
|
|
20231006,144900,161905128,1632,1632,1632,1632,610
|
|
20231006,144800,160909608,1632,1632,1632,1632,10
|
|
20231006,144700,160893288,1630,1630,1630,1630,0
|
|
20231006,144600,160893288,1630,1630,1630,1630,8
|
|
20231006,144500,160880248,1630,1630,1630,1630,3
|
|
20231006,144400,160875358,1635,1626,1635,1626,13
|
|
20231006,144300,160854193,1636,1636,1636,1636,0
|
|
20231006,144200,160854193,1636,1636,1636,1636,0
|
|
20231006,144100,160854193,1636,1636,1636,1636,0
|
|
20231006,144000,160854193,1636,1636,1636,1636,0
|
|
20231006,143900,160854193,1636,1636,1636,1636,0
|
|
20231006,143800,160854193,1636,1636,1636,1636,0
|
|
20231006,143700,160854193,1636,1636,1636,1636,0
|
|
20231006,143600,160854193,1636,1636,1636,1636,0
|
|
20231006,143500,160854193,1636,1636,1636,1636,0
|
|
20231006,143400,160854193,1636,1636,1636,1636,10
|
|
20231006,143300,160837833,1636,1636,1636,1636,0
|
|
20231006,143200,160837833,1636,1636,1636,1636,0
|
|
20231006,143100,160837833,1636,1636,1636,1636,49
|
|
20231006,143000,160757669,1637,1637,1637,1637,0
|
|
20231006,142900,160757669,1637,1637,1637,1637,0
|
|
20231006,142800,160757669,1637,1637,1637,1637,0
|
|
20231006,142700,160757669,1637,1637,1637,1637,1
|
|
20231006,142600,160756032,1627,1627,1627,1627,0
|
|
20231006,142500,160756032,1627,1627,1627,1627,0
|
|
20231006,142400,160756032,1627,1627,1627,1627,210
|
|
20231006,142300,160414362,1627,1632,1632,1627,20
|
|
20231006,142200,160381797,1640,1640,1640,1640,0
|
|
20231006,142100,160381797,1640,1640,1640,1640,0
|
|
20231006,142000,160381797,1640,1634,1640,1634,2660
|
|
20231006,141900,156026687,1633,1631,1633,1631,1034
|
|
20231006,141800,154339138,1631,1631,1631,1631,0
|
|
20231006,141700,154339138,1631,1631,1631,1631,0
|
|
20231006,141600,154339138,1631,1631,1631,1631,0
|
|
20231006,141500,154339138,1631,1631,1631,1631,0
|
|
20231006,141400,154339138,1631,1631,1631,1631,0
|
|
20231006,141300,154339138,1631,1631,1631,1631,0
|
|
20231006,141200,154339138,1631,1631,1631,1631,0
|
|
20231006,141100,154339138,1631,1631,1631,1631,0
|
|
20231006,141000,154339138,1631,1631,1631,1631,0
|
|
20231006,140900,154339138,1631,1631,1631,1631,0
|
|
20231006,140800,154339138,1631,1631,1631,1631,0
|
|
20231006,140700,154339138,1631,1631,1631,1631,0
|
|
20231006,140600,154339138,1631,1631,1631,1631,1480
|
|
20231006,140500,151925258,1631,1624,1631,1624,2687
|
|
20231006,140400,147557279,1630,1629,1630,1629,4756
|
|
20231006,140300,139807569,1630,1630,1630,1630,0
|
|
20231006,140200,139807569,1630,1630,1630,1630,0
|
|
20231006,140100,139807569,1630,1630,1630,1630,0
|
|
20231006,140000,139807569,1630,1630,1630,1630,0
|
|
20231006,135900,139807569,1630,1630,1630,1630,0
|
|
20231006,135800,139807569,1630,1630,1630,1630,1000
|
|
20231006,135700,138177569,1630,1630,1630,1630,0
|
|
20231006,135600,138177569,1630,1630,1630,1630,0
|
|
20231006,135500,138177569,1630,1630,1630,1630,1
|
|
20231006,135400,138175939,1625,1625,1625,1625,0
|
|
20231006,135300,138175939,1625,1625,1625,1625,0
|
|
20231006,135200,138175939,1625,1625,1625,1625,0
|
|
20231006,135100,138175939,1625,1625,1625,1625,0
|
|
20231006,135000,138175939,1625,1625,1625,1625,100
|
|
20231006,134900,138013439,1625,1625,1625,1625,0
|
|
20231006,134800,138013439,1625,1626,1626,1625,243
|
|
20231006,134700,137618426,1627,1630,1630,1627,109
|
|
20231006,134600,137441080,1627,1627,1627,1627,259
|
|
20231006,134500,137019687,1627,1627,1627,1627,90
|
|
20231006,134400,136873257,1627,1627,1627,1627,0
|
|
20231006,134300,136873257,1627,1627,1627,1627,66
|
|
20231006,134200,136765875,1627,1627,1627,1627,331
|
|
20231006,134100,136227338,1631,1631,1631,1631,10
|
|
20231006,134000,136211028,1631,1631,1631,1631,0
|
|
20231006,133900,136211028,1631,1631,1631,1631,0
|
|
20231006,133800,136211028,1631,1631,1631,1631,0
|
|
20231006,133700,136211028,1631,1631,1631,1631,1
|
|
20231006,133600,136209397,1626,1626,1626,1626,0
|
|
20231006,133500,136209397,1626,1626,1626,1626,0
|
|
20231006,133400,136209397,1626,1626,1626,1626,0
|
|
20231006,133300,136209397,1626,1626,1626,1626,0
|
|
20231006,133200,136209397,1626,1626,1626,1626,0
|
|
20231006,133100,136209397,1626,1626,1626,1626,0
|
|
20231006,133000,136209397,1626,1626,1626,1626,0
|
|
20231006,132900,136209397,1626,1626,1626,1626,0
|
|
20231006,132800,136209397,1626,1626,1626,1626,0
|
|
20231006,132700,136209397,1626,1626,1626,1626,0
|
|
20231006,132600,136209397,1626,1626,1626,1626,0
|
|
20231006,132500,136209397,1626,1626,1626,1626,0
|
|
20231006,132400,136209397,1626,1626,1626,1626,0
|
|
20231006,132300,136209397,1626,1626,1626,1626,0
|
|
20231006,132200,136209397,1626,1626,1626,1626,0
|
|
20231006,132100,136209397,1626,1626,1626,1626,0
|
|
20231006,132000,136209397,1626,1626,1626,1626,1
|
|
20231006,131900,136207771,1625,1625,1625,1625,0
|
|
20231006,131800,136207771,1625,1625,1625,1625,0
|
|
20231006,131700,136207771,1625,1625,1625,1625,0
|
|
20231006,131600,136207771,1625,1625,1625,1625,0
|
|
20231006,131500,136207771,1625,1625,1625,1625,0
|
|
20231006,131400,136207771,1625,1625,1625,1625,0
|
|
20231006,131300,136207771,1625,1625,1625,1625,0
|
|
20231006,131200,136207771,1625,1625,1625,1625,0
|
|
20231006,131100,136207771,1625,1625,1625,1625,0
|
|
20231006,131000,136207771,1625,1625,1625,1625,0
|
|
20231006,130900,136207771,1625,1625,1625,1625,0
|
|
20231006,130800,136207771,1625,1625,1625,1625,0
|
|
20231006,130700,136207771,1625,1625,1625,1625,0
|
|
20231006,130600,136207771,1625,1625,1625,1625,0
|
|
20231006,130500,136207771,1625,1626,1626,1625,1789
|
|
20231006,130400,133300627,1632,1632,1632,1632,0
|
|
20231006,130300,133300627,1632,1632,1632,1632,1
|
|
20231006,130200,133298995,1631,1631,1631,1631,400
|
|
20231006,130100,132646595,1631,1631,1631,1631,0
|
|
20231006,130000,132646595,1631,1631,1631,1631,141
|
|
20231006,125900,132416624,1626,1626,1626,1626,309
|
|
20231006,125800,131914190,1625,1625,1625,1625,0
|
|
20231006,125700,131914190,1625,1625,1625,1625,30
|
|
20231006,125600,131865440,1625,1625,1625,1625,0
|
|
20231006,125500,131865440,1625,1625,1625,1625,6
|
|
20231006,125400,131855690,1625,1625,1625,1625,0
|
|
20231006,125300,131855690,1625,1625,1625,1625,0
|
|
20231006,125200,131855690,1625,1625,1625,1625,0
|
|
20231006,125100,131855690,1625,1626,1626,1625,2
|
|
20231006,125000,131852439,1624,1624,1624,1624,0
|
|
20231006,124900,131852439,1624,1624,1624,1624,0
|
|
20231006,124800,131852439,1624,1624,1624,1624,0
|
|
20231006,124700,131852439,1624,1625,1625,1624,5850
|
|
20231006,124600,122349039,1625,1625,1625,1625,4
|
|
20231006,124500,122342539,1633,1633,1633,1633,0
|
|
20231006,124400,122342539,1633,1633,1633,1633,0
|
|
20231006,124300,122342539,1633,1633,1633,1633,0
|
|
20231006,124200,122342539,1633,1633,1633,1633,0
|
|
20231006,124100,122342539,1633,1633,1633,1633,0
|
|
20231006,124000,122342539,1633,1633,1633,1633,0
|
|
20231006,123900,122342539,1633,1633,1633,1633,0
|
|
20231006,123800,122342539,1633,1633,1633,1633,0
|
|
20231006,123700,122342539,1633,1633,1633,1633,0
|
|
20231006,123600,122342539,1633,1633,1633,1633,0
|
|
20231006,123500,122342539,1633,1633,1633,1633,0
|
|
20231006,123400,122342539,1633,1633,1633,1633,0
|
|
20231006,123300,122342539,1633,1633,1633,1633,0
|
|
20231006,123200,122342539,1633,1633,1633,1633,0
|
|
20231006,123100,122342539,1633,1633,1633,1633,0
|
|
20231006,123000,122342539,1633,1633,1633,1633,0
|
|
20231006,122900,122342539,1633,1633,1633,1633,0
|
|
20231006,122800,122342539,1633,1633,1633,1633,0
|
|
20231006,122700,122342539,1633,1633,1633,1633,0
|
|
20231006,122600,122342539,1633,1633,1633,1633,0
|
|
20231006,122500,122342539,1633,1633,1633,1633,0
|
|
20231006,122400,122342539,1633,1633,1633,1633,0
|
|
20231006,122300,122342539,1633,1633,1633,1633,0
|
|
20231006,122200,122342539,1633,1633,1633,1633,40
|
|
20231006,122100,122277219,1633,1633,1633,1633,0
|
|
20231006,122000,122277219,1633,1633,1633,1633,0
|
|
20231006,121900,122277219,1633,1633,1633,1633,50
|
|
20231006,121800,122195569,1633,1633,1633,1633,0
|
|
20231006,121700,122195569,1633,1633,1633,1633,0
|
|
20231006,121600,122195569,1633,1633,1633,1633,0
|
|
20231006,121500,122195569,1633,1633,1633,1633,0
|
|
20231006,121400,122195569,1633,1633,1633,1633,0
|
|
20231006,121300,122195569,1633,1633,1633,1633,0
|
|
20231006,121200,122195569,1633,1633,1633,1633,0
|
|
20231006,121100,122195569,1633,1633,1633,1633,3
|
|
20231006,121000,122190670,1634,1634,1634,1634,0
|
|
20231006,120900,122190670,1634,1634,1634,1634,0
|
|
20231006,120800,122190670,1634,1634,1634,1634,0
|
|
20231006,120700,122190670,1634,1634,1634,1634,1
|
|
20231006,120600,122189036,1620,1620,1620,1620,0
|
|
20231006,120500,122189036,1620,1626,1626,1620,1199
|
|
20231006,120400,120244622,1635,1635,1635,1635,0
|
|
20231006,120300,120244622,1635,1635,1635,1635,0
|
|
20231006,120200,120244622,1635,1635,1635,1635,0
|
|
20231006,120100,120244622,1635,1635,1635,1635,0
|
|
20231006,120000,120244622,1635,1635,1635,1635,0
|
|
20231006,115900,120244622,1635,1635,1635,1635,0
|
|
20231006,115800,120244622,1635,1635,1635,1635,0
|
|
20231006,115700,120244622,1635,1635,1635,1635,0
|
|
20231006,115600,120244622,1635,1635,1635,1635,0
|
|
20231006,115500,120244622,1635,1635,1635,1635,0
|
|
20231006,115400,120244622,1635,1635,1635,1635,0
|
|
20231006,115300,120244622,1635,1635,1635,1635,0
|
|
20231006,115200,120244622,1635,1635,1635,1635,1
|
|
20231006,115100,120242987,1635,1635,1635,1635,0
|
|
20231006,115000,120242987,1635,1635,1635,1635,0
|
|
20231006,114900,120242987,1635,1635,1635,1635,0
|
|
20231006,114800,120242987,1635,1635,1635,1635,0
|
|
20231006,114700,120242987,1635,1634,1635,1634,700
|
|
20231006,114600,119098985,1634,1632,1634,1632,2000
|
|
20231006,114500,115832223,1633,1627,1633,1627,3000
|
|
20231006,114400,110941702,1625,1627,1627,1625,56
|
|
20231006,114300,110850690,1629,1629,1629,1629,0
|
|
20231006,114200,110850690,1629,1629,1629,1629,0
|
|
20231006,114100,110850690,1629,1629,1629,1629,0
|
|
20231006,114000,110850690,1629,1629,1629,1629,0
|
|
20231006,113900,110850690,1629,1629,1629,1629,0
|
|
20231006,113800,110850690,1629,1629,1629,1629,0
|
|
20231006,113700,110850690,1629,1629,1629,1629,0
|
|
20231006,113600,110850690,1629,1629,1629,1629,0
|
|
20231006,113500,110850690,1629,1629,1629,1629,0
|
|
20231006,113400,110850690,1629,1629,1629,1629,0
|
|
20231006,113300,110850690,1629,1629,1629,1629,14
|
|
20231006,113200,110827884,1630,1630,1630,1630,0
|
|
20231006,113100,110827884,1630,1630,1630,1630,80
|
|
20231006,113000,110697484,1630,1630,1630,1630,0
|
|
20231006,112900,110697484,1630,1630,1630,1630,1
|
|
20231006,112800,110695854,1629,1629,1629,1629,0
|
|
20231006,112700,110695854,1629,1629,1629,1629,0
|
|
20231006,112600,110695854,1629,1629,1629,1629,0
|
|
20231006,112500,110695854,1629,1629,1629,1629,0
|
|
20231006,112400,110695854,1629,1629,1629,1629,0
|
|
20231006,112300,110695854,1629,1629,1629,1629,0
|
|
20231006,112200,110695854,1629,1625,1629,1624,501
|
|
20231006,112100,109882025,1630,1630,1630,1630,17
|
|
20231006,112000,109854315,1630,1630,1630,1630,0
|
|
20231006,111900,109854315,1630,1630,1630,1630,0
|
|
20231006,111800,109854315,1630,1630,1630,1630,10
|
|
20231006,111700,109838015,1630,1630,1630,1630,2
|
|
20231006,111600,109834755,1624,1624,1624,1624,0
|
|
20231006,111500,109834755,1624,1624,1624,1624,0
|
|
20231006,111400,109834755,1624,1624,1624,1624,0
|
|
20231006,111300,109834755,1624,1624,1624,1624,0
|
|
20231006,111200,109834755,1624,1624,1624,1624,2465
|
|
20231006,111100,105831595,1624,1628,1628,1624,519
|
|
20231006,111000,104988726,1630,1630,1630,1630,165
|
|
20231006,110900,104719776,1631,1631,1631,1631,0
|
|
20231006,110800,104719776,1631,1633,1633,1631,592
|
|
20231006,110700,103754220,1634,1634,1634,1634,0
|
|
20231006,110600,103754220,1634,1634,1634,1634,0
|
|
20231006,110500,103754220,1634,1634,1634,1634,0
|
|
20231006,110400,103754220,1634,1634,1634,1634,0
|
|
20231006,110300,103754220,1634,1634,1634,1634,0
|
|
20231006,110200,103754220,1634,1634,1634,1634,0
|
|
20231006,110100,103754220,1634,1634,1634,1634,1
|
|
20231006,110000,103752586,1631,1630,1631,1630,2229
|
|
20231006,105900,100117092,1630,1630,1630,1630,0
|
|
20231006,105800,100117092,1630,1630,1630,1630,0
|
|
20231006,105700,100117092,1630,1630,1630,1630,0
|
|
20231006,105600,100117092,1630,1630,1630,1630,1
|
|
20231006,105500,100115462,1630,1630,1630,1630,0
|
|
20231006,105400,100115462,1630,1630,1630,1630,0
|
|
20231006,105300,100115462,1630,1628,1630,1628,2296
|
|
20231006,105200,96375724,1625,1625,1625,1625,0
|
|
20231006,105100,96375724,1625,1625,1625,1625,838
|
|
20231006,105000,95013974,1628,1628,1628,1628,2
|
|
20231006,104900,95010718,1628,1628,1628,1628,2
|
|
20231006,104800,95007462,1628,1628,1628,1628,2
|
|
20231006,104700,95004206,1629,1629,1629,1629,0
|
|
20231006,104600,95004206,1629,1629,1629,1629,0
|
|
20231006,104500,95004206,1629,1629,1629,1629,428
|
|
20231006,104400,94306994,1631,1631,1631,1631,0
|
|
20231006,104300,94306994,1631,1631,1631,1631,2
|
|
20231006,104200,94303732,1634,1634,1634,1634,2
|
|
20231006,104100,94300464,1634,1634,1634,1634,0
|
|
20231006,104000,94300464,1634,1630,1634,1630,829
|
|
20231006,103900,92946334,1629,1629,1629,1629,61
|
|
20231006,103800,92846965,1629,1629,1629,1629,0
|
|
20231006,103700,92846965,1629,1629,1629,1629,0
|
|
20231006,103600,92846965,1629,1629,1629,1629,2000
|
|
20231006,103500,89588965,1629,1629,1629,1629,0
|
|
20231006,103400,89588965,1629,1629,1629,1629,0
|
|
20231006,103300,89588965,1629,1629,1629,1629,46
|
|
20231006,103200,89514031,1629,1629,1629,1629,1054
|
|
20231006,103100,87797065,1619,1619,1619,1619,0
|
|
20231006,103000,87797065,1619,1619,1619,1619,0
|
|
20231006,102900,87797065,1619,1619,1619,1619,0
|
|
20231006,102800,87797065,1619,1619,1619,1619,1000
|
|
20231006,102700,86178065,1617,1617,1617,1617,0
|
|
20231006,102600,86178065,1617,1617,1617,1617,0
|
|
20231006,102500,86178065,1617,1617,1617,1617,2000
|
|
20231006,102400,82944065,1617,1617,1617,1617,2080
|
|
20231006,102300,79580705,1629,1629,1629,1629,0
|
|
20231006,102200,79580705,1629,1629,1629,1629,0
|
|
20231006,102100,79580705,1629,1629,1629,1629,5
|
|
20231006,102000,79572560,1629,1629,1629,1629,1
|
|
20231006,101900,79570931,1629,1629,1629,1629,6
|
|
20231006,101800,79561157,1630,1623,1630,1622,1006
|
|
20231006,101700,77924855,1628,1628,1628,1628,0
|
|
20231006,101600,77924855,1628,1628,1628,1628,1
|
|
20231006,101500,77923227,1624,1624,1624,1624,640
|
|
20231006,101400,76883867,1624,1624,1624,1624,3
|
|
20231006,101300,76878995,1626,1625,1626,1625,710
|
|
20231006,101200,75724635,1624,1624,1624,1624,0
|
|
20231006,101100,75724635,1624,1623,1624,1623,1066
|
|
20231006,101000,73993475,1623,1622,1623,1622,664
|
|
20231006,100900,72916272,1622,1622,1622,1622,0
|
|
20231006,100800,72916272,1622,1621,1622,1621,9
|
|
20231006,100700,72901677,1622,1622,1622,1622,0
|
|
20231006,100600,72901677,1622,1622,1622,1622,50
|
|
20231006,100500,72820577,1622,1622,1622,1622,0
|
|
20231006,100400,72820577,1622,1619,1622,1619,740
|
|
20231006,100300,71621778,1618,1616,1618,1616,142
|
|
20231006,100200,71392106,1610,1610,1610,1610,0
|
|
20231006,100100,71392106,1610,1614,1614,1610,90
|
|
20231006,100000,71247198,1614,1614,1614,1614,45
|
|
20231006,095900,71174568,1616,1616,1616,1616,33
|
|
20231006,095800,71121240,1617,1616,1617,1616,1220
|
|
20231006,095700,69149676,1616,1616,1616,1616,191
|
|
20231006,095600,68841020,1616,1616,1616,1616,0
|
|
20231006,095500,68841020,1616,1616,1616,1616,107
|
|
20231006,095400,68668108,1620,1614,1620,1614,565
|
|
20231006,095300,67753823,1614,1614,1614,1614,0
|
|
20231006,095200,67753823,1614,1610,1614,1605,12348
|
|
20231006,095100,47921932,1612,1610,1612,1610,111
|
|
20231006,095000,47743176,1609,1609,1609,1609,0
|
|
20231006,094900,47743176,1609,1609,1609,1609,0
|
|
20231006,094800,47743176,1609,1609,1609,1609,175
|
|
20231006,094700,47461601,1612,1612,1612,1612,0
|
|
20231006,094600,47461601,1612,1612,1612,1612,4
|
|
20231006,094500,47455153,1607,1606,1607,1606,640
|
|
20231006,094400,46426682,1606,1609,1609,1606,119
|
|
20231006,094300,46235359,1611,1611,1611,1611,185
|
|
20231006,094200,45937324,1619,1618,1619,1618,500
|
|
20231006,094100,45127872,1619,1611,1619,1611,1284
|
|
20231006,094000,43057032,1611,1611,1611,1611,44
|
|
20231006,093900,42986148,1612,1612,1612,1612,0
|
|
20231006,093800,42986148,1612,1610,1613,1610,411
|
|
20231006,093700,42323889,1615,1614,1617,1614,73
|
|
20231006,093600,42205987,1614,1610,1614,1610,2290
|
|
20231006,093500,38513261,1610,1608,1610,1608,1078
|
|
20231006,093400,36777803,1607,1606,1607,1606,130
|
|
20231006,093300,36568937,1606,1607,1607,1606,58
|
|
20231006,093200,36475785,1607,1607,1607,1606,72
|
|
20231006,093100,36360125,1607,1607,1607,1606,55
|
|
20231006,093000,36271784,1606,1606,1606,1606,87
|
|
20231006,092900,36132062,1605,1605,1605,1605,1926
|
|
20231006,092800,33040832,1605,1604,1605,1604,56
|
|
20231006,092700,32950996,1604,1604,1604,1604,44
|
|
20231006,092600,32880420,1604,1604,1604,1604,87
|
|
20231006,092500,32740872,1605,1606,1606,1605,37
|
|
20231006,092400,32681485,1606,1606,1606,1605,62
|
|
20231006,092300,32581967,1605,1605,1605,1605,1
|
|
20231006,092200,32580362,1605,1606,1606,1605,88
|
|
20231006,092100,32439104,1605,1604,1605,1604,905
|
|
20231006,092000,30987455,1604,1604,1604,1604,44
|
|
20231006,091900,30916879,1604,1603,1604,1603,704
|
|
20231006,091800,29787823,1601,1601,1601,1601,4
|
|
20231006,091700,29781419,1608,1608,1608,1608,0
|
|
20231006,091600,29781419,1608,1602,1608,1602,800
|
|
20231006,091500,28496370,1608,1608,1608,1608,0
|
|
20231006,091400,28496370,1608,1608,1608,1608,0
|
|
20231006,091300,28496370,1608,1608,1608,1608,0
|
|
20231006,091200,28496370,1608,1609,1609,1608,420
|
|
20231006,091100,27820620,1609,1604,1609,1604,1000
|
|
20231006,091000,26213220,1607,1606,1607,1606,258
|
|
20231006,090900,25798702,1606,1607,1607,1606,242
|
|
20231006,090800,25409886,1607,1606,1607,1606,402
|
|
20231006,090700,24763916,1604,1604,1604,1604,87
|
|
20231006,090600,24624368,1596,1596,1596,1596,0
|
|
20231006,090500,24624368,1596,1595,1596,1595,246
|
|
20231006,090400,24231822,1597,1597,1597,1597,10
|
|
20231006,090300,24215852,1595,1595,1595,1595,0
|
|
20231006,090200,24215852,1595,1600,1600,1592,12964
|
|
20231006,090100,3512408,1597,1597,1597,1597,57
|
|
20231006,090000,3421379,1597,1612,1612,1597,2137
|