693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,203000,151593238,1022,1022,1022,1022,256
|
|
20231020,202900,151593238,1022,1022,1022,1022,0
|
|
20231020,202800,151593238,1022,1022,1022,1022,0
|
|
20231020,202700,151593238,1022,1022,1022,1022,0
|
|
20231020,202600,151593238,1022,1022,1022,1022,0
|
|
20231020,202500,151593238,1022,1022,1022,1022,0
|
|
20231020,202400,151593238,1022,1022,1022,1022,0
|
|
20231020,202300,151593238,1022,1022,1022,1022,0
|
|
20231020,202200,151593238,1022,1022,1022,1022,0
|
|
20231020,202100,151593238,1022,1022,1022,1022,0
|
|
20231020,202000,151593238,1022,1022,1022,1022,0
|
|
20231020,201900,151593238,1022,1022,1022,1022,0
|
|
20231020,201800,151593238,1022,1022,1022,1022,0
|
|
20231020,201700,151593238,1022,1022,1022,1022,0
|
|
20231020,201600,151593238,1022,1022,1022,1022,0
|
|
20231020,201500,151593238,1022,1022,1022,1022,0
|
|
20231020,201400,151593238,1022,1022,1022,1022,0
|
|
20231020,201300,151593238,1022,1022,1022,1022,0
|
|
20231020,201200,151593238,1022,1022,1022,1022,0
|
|
20231020,201100,151593238,1022,1022,1022,1022,0
|
|
20231020,201000,151593238,1022,1022,1022,1022,0
|
|
20231020,200900,151593238,1022,1022,1022,1022,0
|
|
20231020,200800,151593238,1022,1022,1022,1022,0
|
|
20231020,200700,151593238,1022,1022,1022,1022,0
|
|
20231020,200600,151593238,1022,1022,1022,1022,0
|
|
20231020,200500,151593238,1022,1022,1022,1022,0
|
|
20231020,200400,151593238,1022,1022,1022,1022,0
|
|
20231020,200300,151593238,1022,1022,1022,1022,0
|
|
20231020,200200,151593238,1022,1022,1022,1022,0
|
|
20231020,200100,151593238,1022,1022,1022,1022,0
|
|
20231020,200000,151593238,1022,1022,1022,1022,256
|
|
20231020,195900,151593238,1022,1022,1022,1022,0
|
|
20231020,195800,151593238,1022,1022,1022,1022,0
|
|
20231020,195700,151593238,1022,1022,1022,1022,0
|
|
20231020,195600,151593238,1022,1022,1022,1022,0
|
|
20231020,195500,151593238,1022,1022,1022,1022,0
|
|
20231020,195400,151593238,1022,1022,1022,1022,0
|
|
20231020,195300,151593238,1022,1022,1022,1022,0
|
|
20231020,195200,151593238,1022,1022,1022,1022,0
|
|
20231020,195100,151593238,1022,1022,1022,1022,0
|
|
20231020,195000,151593238,1022,1022,1022,1022,0
|
|
20231020,194900,151593238,1022,1022,1022,1022,0
|
|
20231020,194800,151593238,1022,1022,1022,1022,0
|
|
20231020,194700,151593238,1022,1022,1022,1022,0
|
|
20231020,194600,151593238,1022,1022,1022,1022,0
|
|
20231020,194500,151593238,1022,1022,1022,1022,0
|
|
20231020,194400,151593238,1022,1022,1022,1022,0
|
|
20231020,194300,151593238,1022,1022,1022,1022,0
|
|
20231020,194200,151593238,1022,1022,1022,1022,0
|
|
20231020,194100,151593238,1022,1022,1022,1022,0
|
|
20231020,194000,151593238,1022,1022,1022,1022,0
|
|
20231020,193900,151593238,1022,1022,1022,1022,0
|
|
20231020,193800,151593238,1022,1022,1022,1022,0
|
|
20231020,193700,151593238,1022,1022,1022,1022,0
|
|
20231020,193600,151593238,1022,1022,1022,1022,0
|
|
20231020,193500,151593238,1022,1022,1022,1022,0
|
|
20231020,193400,151593238,1022,1022,1022,1022,0
|
|
20231020,193300,151593238,1022,1022,1022,1022,0
|
|
20231020,193200,151593238,1022,1022,1022,1022,0
|
|
20231020,193100,151593238,1022,1022,1022,1022,0
|
|
20231020,193000,151593238,1022,1022,1022,1022,256
|
|
20231020,192900,151593238,1022,1022,1022,1022,0
|
|
20231020,192800,151593238,1022,1022,1022,1022,0
|
|
20231020,192700,151593238,1022,1022,1022,1022,0
|
|
20231020,192600,151593238,1022,1022,1022,1022,0
|
|
20231020,192500,151593238,1022,1022,1022,1022,0
|
|
20231020,192400,151593238,1022,1022,1022,1022,0
|
|
20231020,192300,151593238,1022,1022,1022,1022,0
|
|
20231020,192200,151593238,1022,1022,1022,1022,0
|
|
20231020,192100,151593238,1022,1022,1022,1022,0
|
|
20231020,192000,151593238,1022,1022,1022,1022,0
|
|
20231020,191900,151593238,1022,1022,1022,1022,0
|
|
20231020,191800,151593238,1022,1022,1022,1022,0
|
|
20231020,191700,151593238,1022,1022,1022,1022,0
|
|
20231020,191600,151593238,1022,1022,1022,1022,0
|
|
20231020,191500,151593238,1022,1022,1022,1022,0
|
|
20231020,191400,151593238,1022,1022,1022,1022,0
|
|
20231020,191300,151593238,1022,1022,1022,1022,0
|
|
20231020,191200,151593238,1022,1022,1022,1022,0
|
|
20231020,191100,151593238,1022,1022,1022,1022,0
|
|
20231020,191000,151593238,1022,1022,1022,1022,0
|
|
20231020,190900,151593238,1022,1022,1022,1022,0
|
|
20231020,190800,151593238,1022,1022,1022,1022,0
|
|
20231020,190700,151593238,1022,1022,1022,1022,0
|
|
20231020,190600,151593238,1022,1022,1022,1022,0
|
|
20231020,190500,151593238,1022,1022,1022,1022,0
|
|
20231020,190400,151593238,1022,1022,1022,1022,0
|
|
20231020,190300,151593238,1022,1022,1022,1022,0
|
|
20231020,190200,151593238,1022,1022,1022,1022,0
|
|
20231020,190100,151593238,1022,1022,1022,1022,0
|
|
20231020,190000,151593238,1022,1022,1022,1022,256
|
|
20231020,185900,151593238,1022,1022,1022,1022,0
|
|
20231020,185800,151593238,1022,1022,1022,1022,0
|
|
20231020,185700,151593238,1022,1022,1022,1022,0
|
|
20231020,185600,151593238,1022,1022,1022,1022,0
|
|
20231020,185500,151593238,1022,1022,1022,1022,0
|
|
20231020,185400,151593238,1022,1022,1022,1022,0
|
|
20231020,185300,151593238,1022,1022,1022,1022,0
|
|
20231020,185200,151593238,1022,1022,1022,1022,0
|
|
20231020,185100,151593238,1022,1022,1022,1022,0
|
|
20231020,185000,151593238,1022,1022,1022,1022,0
|
|
20231020,184900,151593238,1022,1022,1022,1022,0
|
|
20231020,184800,151593238,1022,1022,1022,1022,0
|
|
20231020,184700,151593238,1022,1022,1022,1022,0
|
|
20231020,184600,151593238,1022,1022,1022,1022,0
|
|
20231020,184500,151593238,1022,1022,1022,1022,0
|
|
20231020,184400,151593238,1022,1022,1022,1022,0
|
|
20231020,184300,151593238,1022,1022,1022,1022,0
|
|
20231020,184200,151593238,1022,1022,1022,1022,0
|
|
20231020,184100,151593238,1022,1022,1022,1022,0
|
|
20231020,184000,151593238,1022,1022,1022,1022,0
|
|
20231020,183900,151593238,1022,1022,1022,1022,0
|
|
20231020,183800,151593238,1022,1022,1022,1022,0
|
|
20231020,183700,151593238,1022,1022,1022,1022,0
|
|
20231020,183600,151593238,1022,1022,1022,1022,0
|
|
20231020,183500,151593238,1022,1022,1022,1022,0
|
|
20231020,183400,151593238,1022,1022,1022,1022,0
|
|
20231020,183300,151593238,1022,1022,1022,1022,0
|
|
20231020,183200,151593238,1022,1022,1022,1022,0
|
|
20231020,183100,151593238,1022,1022,1022,1022,0
|
|
20231020,183000,151593238,1022,1022,1022,1022,256
|
|
20231020,182900,151593238,1022,1022,1022,1022,0
|
|
20231020,182800,151593238,1022,1022,1022,1022,0
|
|
20231020,182700,151593238,1022,1022,1022,1022,0
|
|
20231020,182600,151593238,1022,1022,1022,1022,0
|
|
20231020,182500,151593238,1022,1022,1022,1022,0
|
|
20231020,182400,151593238,1022,1022,1022,1022,0
|
|
20231020,182300,151593238,1022,1022,1022,1022,0
|
|
20231020,182200,151593238,1022,1022,1022,1022,0
|
|
20231020,182100,151593238,1022,1022,1022,1022,0
|
|
20231020,182000,151593238,1022,1022,1022,1022,0
|
|
20231020,181900,151593238,1022,1022,1022,1022,0
|
|
20231020,181800,151593238,1022,1022,1022,1022,0
|
|
20231020,181700,151593238,1022,1022,1022,1022,0
|
|
20231020,181600,151593238,1022,1022,1022,1022,0
|
|
20231020,181500,151593238,1022,1022,1022,1022,0
|
|
20231020,181400,151593238,1022,1022,1022,1022,0
|
|
20231020,181300,151593238,1022,1022,1022,1022,0
|
|
20231020,181200,151593238,1022,1022,1022,1022,0
|
|
20231020,181100,151593238,1022,1022,1022,1022,0
|
|
20231020,181000,151593238,1022,1022,1022,1022,0
|
|
20231020,180900,151593238,1022,1022,1022,1022,0
|
|
20231020,180800,151593238,1022,1022,1022,1022,0
|
|
20231020,180700,151593238,1022,1022,1022,1022,0
|
|
20231020,180600,151593238,1022,1022,1022,1022,0
|
|
20231020,180500,151593238,1022,1022,1022,1022,0
|
|
20231020,180400,151593238,1022,1022,1022,1022,0
|
|
20231020,180300,151593238,1022,1022,1022,1022,0
|
|
20231020,180200,151593238,1022,1022,1022,1022,0
|
|
20231020,180100,151593238,1022,1022,1022,1022,0
|
|
20231020,180000,151593238,1022,1022,1022,1022,256
|
|
20231020,175900,151593238,1022,1022,1022,1022,0
|
|
20231020,175800,151593238,1022,1022,1022,1022,0
|
|
20231020,175700,151593238,1022,1022,1022,1022,0
|
|
20231020,175600,151593238,1022,1022,1022,1022,0
|
|
20231020,175500,151593238,1022,1022,1022,1022,0
|
|
20231020,175400,151593238,1022,1022,1022,1022,0
|
|
20231020,175300,151593238,1022,1022,1022,1022,0
|
|
20231020,175200,151593238,1022,1022,1022,1022,0
|
|
20231020,175100,151593238,1022,1022,1022,1022,0
|
|
20231020,175000,151593238,1022,1022,1022,1022,0
|
|
20231020,174900,151593238,1022,1022,1022,1022,0
|
|
20231020,174800,151593238,1022,1022,1022,1022,0
|
|
20231020,174700,151593238,1022,1022,1022,1022,0
|
|
20231020,174600,151593238,1022,1022,1022,1022,0
|
|
20231020,174500,151593238,1022,1022,1022,1022,0
|
|
20231020,174400,151593238,1022,1022,1022,1022,0
|
|
20231020,174300,151593238,1022,1022,1022,1022,0
|
|
20231020,174200,151593238,1022,1022,1022,1022,0
|
|
20231020,174100,151593238,1022,1022,1022,1022,0
|
|
20231020,174000,151593238,1022,1022,1022,1022,0
|
|
20231020,173900,151593238,1022,1022,1022,1022,0
|
|
20231020,173800,151593238,1022,1022,1022,1022,0
|
|
20231020,173700,151593238,1022,1022,1022,1022,0
|
|
20231020,173600,151593238,1022,1022,1022,1022,0
|
|
20231020,173500,151593238,1022,1022,1022,1022,0
|
|
20231020,173400,151593238,1022,1022,1022,1022,0
|
|
20231020,173300,151593238,1022,1022,1022,1022,0
|
|
20231020,173200,151593238,1022,1022,1022,1022,0
|
|
20231020,173100,151593238,1022,1022,1022,1022,0
|
|
20231020,173000,151593238,1022,1022,1022,1022,256
|
|
20231020,172900,151593238,1022,1022,1022,1022,0
|
|
20231020,172800,151593238,1022,1022,1022,1022,0
|
|
20231020,172700,151593238,1022,1022,1022,1022,0
|
|
20231020,172600,151593238,1022,1022,1022,1022,0
|
|
20231020,172500,151593238,1022,1022,1022,1022,0
|
|
20231020,172400,151593238,1022,1022,1022,1022,0
|
|
20231020,172300,151593238,1022,1022,1022,1022,0
|
|
20231020,172200,151593238,1022,1022,1022,1022,0
|
|
20231020,172100,151593238,1022,1022,1022,1022,0
|
|
20231020,172000,151593238,1022,1022,1022,1022,0
|
|
20231020,171900,151593238,1022,1022,1022,1022,0
|
|
20231020,171800,151593238,1022,1022,1022,1022,0
|
|
20231020,171700,151593238,1022,1022,1022,1022,0
|
|
20231020,171600,151593238,1022,1022,1022,1022,0
|
|
20231020,171500,151593238,1022,1022,1022,1022,0
|
|
20231020,171400,151593238,1022,1022,1022,1022,0
|
|
20231020,171300,151593238,1022,1022,1022,1022,0
|
|
20231020,171200,151593238,1022,1022,1022,1022,0
|
|
20231020,171100,151593238,1022,1022,1022,1022,0
|
|
20231020,171000,151593238,1022,1022,1022,1022,0
|
|
20231020,170900,151593238,1022,1022,1022,1022,0
|
|
20231020,170800,151593238,1022,1022,1022,1022,0
|
|
20231020,170700,151593238,1022,1022,1022,1022,0
|
|
20231020,170600,151593238,1022,1022,1022,1022,0
|
|
20231020,170500,151593238,1022,1022,1022,1022,0
|
|
20231020,170400,151593238,1022,1022,1022,1022,0
|
|
20231020,170300,151593238,1022,1022,1022,1022,0
|
|
20231020,170200,151593238,1022,1022,1022,1022,0
|
|
20231020,170100,151593238,1022,1022,1022,1022,0
|
|
20231020,170000,151593238,1022,1022,1022,1022,256
|
|
20231020,165900,151593238,1022,1022,1022,1022,0
|
|
20231020,165800,151593238,1022,1022,1022,1022,0
|
|
20231020,165700,151593238,1022,1022,1022,1022,0
|
|
20231020,165600,151593238,1022,1022,1022,1022,0
|
|
20231020,165500,151593238,1022,1022,1022,1022,0
|
|
20231020,165400,151593238,1022,1022,1022,1022,0
|
|
20231020,165300,151593238,1022,1022,1022,1022,0
|
|
20231020,165200,151593238,1022,1022,1022,1022,0
|
|
20231020,165100,151593238,1022,1022,1022,1022,0
|
|
20231020,165000,151593238,1022,1022,1022,1022,0
|
|
20231020,164900,151593238,1022,1022,1022,1022,0
|
|
20231020,164800,151593238,1022,1022,1022,1022,0
|
|
20231020,164700,151593238,1022,1022,1022,1022,0
|
|
20231020,164600,151593238,1022,1022,1022,1022,0
|
|
20231020,164500,151593238,1022,1022,1022,1022,0
|
|
20231020,164400,151593238,1022,1022,1022,1022,0
|
|
20231020,164300,151593238,1022,1022,1022,1022,0
|
|
20231020,164200,151593238,1022,1022,1022,1022,0
|
|
20231020,164100,151593238,1022,1022,1022,1022,0
|
|
20231020,164000,151593238,1022,1022,1022,1022,0
|
|
20231020,163900,151593238,1022,1022,1022,1022,0
|
|
20231020,163800,151593238,1022,1022,1022,1022,0
|
|
20231020,163700,151593238,1022,1022,1022,1022,0
|
|
20231020,163600,151593238,1022,1022,1022,1022,0
|
|
20231020,163500,151593238,1022,1022,1022,1022,0
|
|
20231020,163400,151593238,1022,1022,1022,1022,0
|
|
20231020,163300,151593238,1022,1022,1022,1022,0
|
|
20231020,163200,151593238,1022,1022,1022,1022,0
|
|
20231020,163100,151593238,1022,1022,1022,1022,0
|
|
20231020,163000,151593238,1022,1022,1022,1022,256
|
|
20231020,162900,151593238,1022,1022,1022,1022,0
|
|
20231020,162800,151593238,1022,1022,1022,1022,0
|
|
20231020,162700,151593238,1022,1022,1022,1022,0
|
|
20231020,162600,151593238,1022,1022,1022,1022,0
|
|
20231020,162500,151593238,1022,1022,1022,1022,0
|
|
20231020,162400,151593238,1022,1022,1022,1022,0
|
|
20231020,162300,151593238,1022,1022,1022,1022,0
|
|
20231020,162200,151593238,1022,1022,1022,1022,0
|
|
20231020,162100,151593238,1022,1022,1022,1022,0
|
|
20231020,162000,151593238,1022,1022,1022,1022,0
|
|
20231020,161900,151593238,1022,1022,1022,1022,0
|
|
20231020,161800,151593238,1022,1022,1022,1022,0
|
|
20231020,161700,151593238,1022,1022,1022,1022,0
|
|
20231020,161600,151593238,1022,1022,1022,1022,0
|
|
20231020,161500,151593238,1022,1022,1022,1022,0
|
|
20231020,161400,151593238,1022,1022,1022,1022,0
|
|
20231020,161300,151593238,1022,1022,1022,1022,0
|
|
20231020,161200,151593238,1022,1022,1022,1022,0
|
|
20231020,161100,151593238,1022,1022,1022,1022,0
|
|
20231020,161000,151593238,1022,1022,1022,1022,0
|
|
20231020,160900,151593238,1022,1022,1022,1022,0
|
|
20231020,160800,151593238,1022,1022,1022,1022,0
|
|
20231020,160700,151593238,1022,1022,1022,1022,0
|
|
20231020,160600,151593238,1022,1022,1022,1022,0
|
|
20231020,160500,151593238,1022,1022,1022,1022,0
|
|
20231020,160400,151593238,1022,1022,1022,1022,0
|
|
20231020,160300,151593238,1022,1022,1022,1022,0
|
|
20231020,160200,151593238,1022,1022,1022,1022,0
|
|
20231020,160100,151593238,1022,1022,1022,1022,0
|
|
20231020,160000,151593238,1022,1022,1022,1022,256
|
|
20231020,155900,151593238,1022,1022,1022,1022,0
|
|
20231020,155800,151593238,1022,1022,1022,1022,0
|
|
20231020,155700,151593238,1022,1022,1022,1022,0
|
|
20231020,155600,151593238,1022,1022,1022,1022,0
|
|
20231020,155500,151593238,1022,1022,1022,1022,0
|
|
20231020,155400,151593238,1022,1022,1022,1022,0
|
|
20231020,155300,151593238,1022,1022,1022,1022,0
|
|
20231020,155200,151593238,1022,1022,1022,1022,0
|
|
20231020,155100,151593238,1022,1022,1022,1022,0
|
|
20231020,155000,151593238,1022,1022,1022,1022,0
|
|
20231020,154900,151593238,1022,1022,1022,1022,0
|
|
20231020,154800,151593238,1022,1022,1022,1022,0
|
|
20231020,154700,151593238,1022,1022,1022,1022,0
|
|
20231020,154600,151593238,1022,1022,1022,1022,0
|
|
20231020,154500,151593238,1022,1022,1022,1022,0
|
|
20231020,154400,151593238,1022,1022,1022,1022,0
|
|
20231020,154300,151593238,1022,1022,1022,1022,0
|
|
20231020,154200,151593238,1022,1022,1022,1022,0
|
|
20231020,154100,151593238,1022,1022,1022,1022,0
|
|
20231020,154000,151593238,1022,1022,1022,1022,0
|
|
20231020,153900,151593238,1022,1022,1022,1022,0
|
|
20231020,153800,151593238,1022,1022,1022,1022,0
|
|
20231020,153700,151593238,1022,1022,1022,1022,0
|
|
20231020,153600,151593238,1022,1022,1022,1022,0
|
|
20231020,153500,151593238,1022,1022,1022,1022,0
|
|
20231020,153400,151593238,1022,1022,1022,1022,0
|
|
20231020,153300,151593238,1022,1022,1022,1022,0
|
|
20231020,153200,151593238,1022,1022,1022,1022,0
|
|
20231020,153100,151593238,1022,1022,1022,1022,0
|
|
20231020,153000,151593238,1022,1022,1022,1022,512
|
|
20231020,152900,151331606,1032,1032,1032,1032,0
|
|
20231020,152800,151331606,1032,1032,1032,1032,0
|
|
20231020,152700,151331606,1032,1032,1032,1032,0
|
|
20231020,152600,151331606,1032,1032,1032,1032,0
|
|
20231020,152500,151331606,1032,1032,1032,1032,0
|
|
20231020,152400,151331606,1032,1032,1032,1032,0
|
|
20231020,152300,151331606,1032,1032,1032,1032,0
|
|
20231020,152200,151331606,1032,1032,1032,1032,0
|
|
20231020,152100,151331606,1032,1032,1032,1032,0
|
|
20231020,152000,151331606,1032,1032,1032,1032,0
|
|
20231020,151900,151331606,1032,1032,1032,1032,1000
|
|
20231020,151800,150299606,1032,1032,1032,1032,0
|
|
20231020,151700,150299606,1032,1032,1032,1032,300
|
|
20231020,151600,149990006,1021,1021,1021,1021,1007
|
|
20231020,151500,148961859,1019,1019,1019,1019,0
|
|
20231020,151400,148961859,1019,1019,1020,1019,1110
|
|
20231020,151300,147830459,1020,1019,1020,1019,600
|
|
20231020,151200,147218759,1019,1019,1019,1019,10
|
|
20231020,151100,147208569,1019,1019,1019,1019,911
|
|
20231020,151000,146280260,1019,1019,1019,1019,0
|
|
20231020,150900,146280260,1019,1019,1019,1019,56
|
|
20231020,150800,146223196,1019,1019,1019,1019,30
|
|
20231020,150700,146192626,1019,1019,1019,1019,402
|
|
20231020,150600,145782988,1020,1020,1020,1020,6
|
|
20231020,150500,145776868,1020,1020,1020,1020,570
|
|
20231020,150400,145195468,1021,1021,1021,1021,0
|
|
20231020,150300,145195468,1021,1021,1021,1021,1993
|
|
20231020,150200,143160615,1021,1021,1021,1021,0
|
|
20231020,150100,143160615,1021,1021,1021,1021,200
|
|
20231020,150000,142956415,1020,1020,1020,1020,0
|
|
20231020,145900,142956415,1020,1025,1025,1020,1360
|
|
20231020,145800,141567483,1025,1025,1025,1025,10
|
|
20231020,145700,141557233,1025,1025,1025,1025,0
|
|
20231020,145600,141557233,1025,1025,1025,1025,0
|
|
20231020,145500,141557233,1025,1025,1025,1025,0
|
|
20231020,145400,141557233,1025,1025,1025,1025,0
|
|
20231020,145300,141557233,1025,1024,1025,1024,307
|
|
20231020,145200,141242856,1023,1023,1023,1023,562
|
|
20231020,145100,140667930,1023,1023,1023,1023,303
|
|
20231020,145000,140357961,1024,1025,1025,1024,20
|
|
20231020,144900,140337471,1025,1025,1025,1025,0
|
|
20231020,144800,140337471,1025,1025,1025,1025,37
|
|
20231020,144700,140299546,1026,1028,1028,1026,270
|
|
20231020,144600,140022286,1029,1030,1030,1029,30
|
|
20231020,144500,139991396,1035,1035,1035,1035,0
|
|
20231020,144400,139991396,1035,1035,1035,1035,0
|
|
20231020,144300,139991396,1035,1035,1035,1035,0
|
|
20231020,144200,139991396,1035,1035,1035,1035,0
|
|
20231020,144100,139991396,1035,1035,1035,1035,0
|
|
20231020,144000,139991396,1035,1035,1035,1035,0
|
|
20231020,143900,139991396,1035,1035,1035,1035,0
|
|
20231020,143800,139991396,1035,1035,1035,1035,2000
|
|
20231020,143700,137921396,1025,1025,1025,1025,0
|
|
20231020,143600,137921396,1025,1025,1025,1025,0
|
|
20231020,143500,137921396,1025,1025,1025,1025,0
|
|
20231020,143400,137921396,1025,1025,1025,1025,0
|
|
20231020,143300,137921396,1025,1025,1025,1025,0
|
|
20231020,143200,137921396,1025,1036,1036,1025,107
|
|
20231020,143100,137811319,1025,1025,1025,1025,171
|
|
20231020,143000,137636044,1037,1037,1037,1037,0
|
|
20231020,142900,137636044,1037,1037,1037,1037,0
|
|
20231020,142800,137636044,1037,1037,1037,1037,0
|
|
20231020,142700,137636044,1037,1037,1037,1037,0
|
|
20231020,142600,137636044,1037,1037,1037,1037,0
|
|
20231020,142500,137636044,1037,1037,1037,1037,20
|
|
20231020,142400,137615304,1037,1037,1037,1037,0
|
|
20231020,142300,137615304,1037,1037,1037,1037,0
|
|
20231020,142200,137615304,1037,1033,1037,1033,1000
|
|
20231020,142100,136580395,1033,1023,1033,1023,2000
|
|
20231020,142000,134526772,1023,1023,1023,1023,20
|
|
20231020,141900,134506312,1023,1023,1023,1023,108
|
|
20231020,141800,134395828,1023,1023,1023,1023,10
|
|
20231020,141700,134385598,1023,1023,1023,1023,5
|
|
20231020,141600,134380483,1023,1023,1023,1023,7
|
|
20231020,141500,134373322,1023,1023,1023,1023,0
|
|
20231020,141400,134373322,1023,1023,1023,1023,0
|
|
20231020,141300,134373322,1023,1023,1023,1023,143
|
|
20231020,141200,134227033,1023,1023,1023,1023,0
|
|
20231020,141100,134227033,1023,1023,1023,1023,1912
|
|
20231020,141000,132271057,1023,1023,1023,1023,3
|
|
20231020,140900,132267988,1023,1023,1023,1023,85
|
|
20231020,140800,132181033,1023,1023,1023,1023,405
|
|
20231020,140700,131766718,1023,1023,1023,1023,46
|
|
20231020,140600,131719660,1023,1023,1023,1023,12
|
|
20231020,140500,131707384,1023,1023,1023,1023,120
|
|
20231020,140400,131584624,1023,1023,1023,1023,300
|
|
20231020,140300,131277724,1023,1024,1024,1023,55
|
|
20231020,140200,131221454,1024,1024,1024,1024,0
|
|
20231020,140100,131221454,1024,1024,1024,1024,10
|
|
20231020,140000,131211214,1024,1024,1024,1024,0
|
|
20231020,135900,131211214,1024,1024,1024,1024,3
|
|
20231020,135800,131208142,1024,1024,1024,1024,0
|
|
20231020,135700,131208142,1024,1024,1024,1024,1
|
|
20231020,135600,131207118,1024,1024,1024,1024,75
|
|
20231020,135500,131130318,1023,1023,1023,1023,0
|
|
20231020,135400,131130318,1023,1023,1023,1023,0
|
|
20231020,135300,131130318,1023,1023,1023,1023,0
|
|
20231020,135200,131130318,1023,1023,1023,1023,0
|
|
20231020,135100,131130318,1023,1023,1023,1023,0
|
|
20231020,135000,131130318,1023,1023,1023,1023,0
|
|
20231020,134900,131130318,1023,1023,1023,1023,0
|
|
20231020,134800,131130318,1023,1023,1023,1023,0
|
|
20231020,134700,131130318,1023,1023,1023,1023,0
|
|
20231020,134600,131130318,1023,1023,1023,1023,0
|
|
20231020,134500,131130318,1023,1023,1023,1023,100
|
|
20231020,134400,131028018,1023,1023,1023,1023,0
|
|
20231020,134300,131028018,1023,1023,1023,1023,0
|
|
20231020,134200,131028018,1023,1023,1023,1023,15
|
|
20231020,134100,131012673,1023,1023,1023,1023,0
|
|
20231020,134000,131012673,1023,1023,1023,1023,0
|
|
20231020,133900,131012673,1023,1023,1023,1023,0
|
|
20231020,133800,131012673,1023,1020,1023,1020,8
|
|
20231020,133700,131004504,1020,1020,1020,1020,114
|
|
20231020,133600,130888224,1020,1020,1020,1020,0
|
|
20231020,133500,130888224,1020,1021,1021,1020,40
|
|
20231020,133400,130847404,1021,1021,1021,1021,2
|
|
20231020,133300,130845362,1021,1021,1021,1021,3
|
|
20231020,133200,130842299,1021,1021,1021,1021,0
|
|
20231020,133100,130842299,1021,1021,1021,1021,500
|
|
20231020,133000,130331799,1021,1021,1021,1021,368
|
|
20231020,132900,129956071,1021,1021,1021,1021,10
|
|
20231020,132800,129945861,1024,1024,1024,1024,0
|
|
20231020,132700,129945861,1024,1024,1024,1024,22
|
|
20231020,132600,129923333,1024,1024,1024,1024,0
|
|
20231020,132500,129923333,1024,1024,1024,1024,0
|
|
20231020,132400,129923333,1024,1024,1024,1024,0
|
|
20231020,132300,129923333,1024,1024,1024,1024,4
|
|
20231020,132200,129919237,1024,1024,1024,1024,0
|
|
20231020,132100,129919237,1024,1024,1024,1024,1
|
|
20231020,132000,129918213,1025,1025,1025,1025,20
|
|
20231020,131900,129897713,1025,1025,1025,1025,0
|
|
20231020,131800,129897713,1025,1025,1025,1025,0
|
|
20231020,131700,129897713,1025,1025,1025,1025,0
|
|
20231020,131600,129897713,1025,1025,1025,1025,1
|
|
20231020,131500,129896688,1018,1018,1018,1018,0
|
|
20231020,131400,129896688,1018,1018,1018,1018,0
|
|
20231020,131300,129896688,1018,1020,1020,1018,35
|
|
20231020,131200,129860994,1026,1026,1026,1026,0
|
|
20231020,131100,129860994,1026,1024,1026,1024,274
|
|
20231020,131000,129579916,1017,1017,1017,1017,0
|
|
20231020,130900,129579916,1017,1017,1017,1017,0
|
|
20231020,130800,129579916,1017,1017,1017,1017,0
|
|
20231020,130700,129579916,1017,1017,1017,1017,0
|
|
20231020,130600,129579916,1017,1017,1017,1017,0
|
|
20231020,130500,129579916,1017,1017,1017,1017,0
|
|
20231020,130400,129579916,1017,1017,1017,1017,0
|
|
20231020,130300,129579916,1017,1017,1017,1017,0
|
|
20231020,130200,129579916,1017,1017,1017,1017,0
|
|
20231020,130100,129579916,1017,1017,1017,1017,0
|
|
20231020,130000,129579916,1017,1017,1017,1017,0
|
|
20231020,125900,129579916,1017,1017,1017,1017,0
|
|
20231020,125800,129579916,1017,1017,1017,1017,0
|
|
20231020,125700,129579916,1017,1017,1017,1017,0
|
|
20231020,125600,129579916,1017,1017,1017,1017,0
|
|
20231020,125500,129579916,1017,1017,1017,1017,0
|
|
20231020,125400,129579916,1017,1017,1017,1017,1
|
|
20231020,125300,129578899,1017,1017,1017,1017,0
|
|
20231020,125200,129578899,1017,1017,1017,1017,1
|
|
20231020,125100,129577882,1016,1016,1016,1016,14
|
|
20231020,125000,129563658,1015,1015,1015,1015,0
|
|
20231020,124900,129563658,1015,1015,1015,1015,0
|
|
20231020,124800,129563658,1015,1015,1015,1015,0
|
|
20231020,124700,129563658,1015,1015,1015,1015,0
|
|
20231020,124600,129563658,1015,1015,1015,1015,7
|
|
20231020,124500,129556553,1015,1015,1015,1015,16
|
|
20231020,124400,129540313,1015,1015,1015,1015,85
|
|
20231020,124300,129454038,1012,1012,1012,1012,0
|
|
20231020,124200,129454038,1012,1012,1012,1012,0
|
|
20231020,124100,129454038,1012,1012,1012,1012,0
|
|
20231020,124000,129454038,1012,1012,1012,1012,0
|
|
20231020,123900,129454038,1012,1012,1012,1012,0
|
|
20231020,123800,129454038,1012,1012,1012,1012,0
|
|
20231020,123700,129454038,1012,1012,1012,1012,0
|
|
20231020,123600,129454038,1012,1012,1012,1012,0
|
|
20231020,123500,129454038,1012,1012,1012,1012,0
|
|
20231020,123400,129454038,1012,1012,1012,1012,0
|
|
20231020,123300,129454038,1012,1014,1014,1012,1336
|
|
20231020,123200,128100137,1015,1015,1015,1015,15
|
|
20231020,123100,128084912,1015,1015,1015,1015,0
|
|
20231020,123000,128084912,1015,1014,1015,1014,333
|
|
20231020,122900,127747240,1015,1015,1015,1015,121
|
|
20231020,122800,127624425,1015,1017,1017,1015,110
|
|
20231020,122700,127512705,1017,1017,1017,1017,0
|
|
20231020,122600,127512705,1017,1017,1017,1017,0
|
|
20231020,122500,127512705,1017,1022,1024,1017,555
|
|
20231020,122400,126944402,1024,1023,1024,1023,6
|
|
20231020,122300,126938259,1024,1024,1025,1024,6
|
|
20231020,122200,126932114,1024,1024,1024,1024,106
|
|
20231020,122100,126823570,1024,1024,1024,1024,2
|
|
20231020,122000,126821522,1017,1017,1017,1017,0
|
|
20231020,121900,126821522,1017,1017,1017,1017,0
|
|
20231020,121800,126821522,1017,1017,1017,1017,0
|
|
20231020,121700,126821522,1017,1017,1017,1017,0
|
|
20231020,121600,126821522,1017,1017,1017,1017,0
|
|
20231020,121500,126821522,1017,1017,1017,1017,3
|
|
20231020,121400,126818471,1017,1017,1017,1017,1416
|
|
20231020,121300,125378399,1017,1017,1025,1017,1079
|
|
20231020,121200,124280971,1012,1012,1012,1012,0
|
|
20231020,121100,124280971,1012,1016,1016,1012,1122
|
|
20231020,121000,123144798,1012,1012,1012,1012,0
|
|
20231020,120900,123144798,1012,1012,1012,1012,0
|
|
20231020,120800,123144798,1012,1012,1012,1012,0
|
|
20231020,120700,123144798,1012,1012,1012,1012,0
|
|
20231020,120600,123144798,1012,1015,1015,1012,150
|
|
20231020,120500,122992921,1015,1015,1015,1015,20
|
|
20231020,120400,122972621,1015,1015,1015,1015,0
|
|
20231020,120300,122972621,1015,1015,1015,1015,9
|
|
20231020,120200,122963486,1011,1011,1011,1011,0
|
|
20231020,120100,122963486,1011,1011,1011,1011,0
|
|
20231020,120000,122963486,1011,1011,1011,1011,0
|
|
20231020,115900,122963486,1011,1011,1011,1011,0
|
|
20231020,115800,122963486,1011,1014,1014,1011,1303
|
|
20231020,115700,121645595,1012,1012,1012,1012,0
|
|
20231020,115600,121645595,1012,1012,1012,1012,0
|
|
20231020,115500,121645595,1012,1012,1012,1012,121
|
|
20231020,115400,121523143,1014,1014,1014,1014,0
|
|
20231020,115300,121523143,1014,1014,1014,1014,0
|
|
20231020,115200,121523143,1014,1013,1014,1013,10
|
|
20231020,115100,121513012,1012,1012,1012,1012,32
|
|
20231020,115000,121480628,1012,1012,1012,1012,21
|
|
20231020,114900,121459376,1013,1012,1013,1012,503
|
|
20231020,114800,120949847,1012,1012,1012,1012,3
|
|
20231020,114700,120946811,1013,1013,1013,1013,0
|
|
20231020,114600,120946811,1013,1013,1013,1013,9
|
|
20231020,114500,120937694,1013,1013,1013,1013,0
|
|
20231020,114400,120937694,1013,1013,1013,1013,50
|
|
20231020,114300,120887044,1013,1013,1013,1013,0
|
|
20231020,114200,120887044,1013,1013,1013,1013,0
|
|
20231020,114100,120887044,1013,1013,1013,1013,100
|
|
20231020,114000,120785744,1013,1013,1013,1013,150
|
|
20231020,113900,120633794,1013,1013,1013,1013,0
|
|
20231020,113800,120633794,1013,1013,1013,1013,0
|
|
20231020,113700,120633794,1013,1013,1013,1013,0
|
|
20231020,113600,120633794,1013,1013,1013,1013,11
|
|
20231020,113500,120622651,1013,1013,1013,1013,0
|
|
20231020,113400,120622651,1013,1013,1013,1013,0
|
|
20231020,113300,120622651,1013,1013,1013,1013,2
|
|
20231020,113200,120620625,1013,1013,1013,1013,100
|
|
20231020,113100,120519325,1013,1011,1013,1011,2059
|
|
20231020,113000,118437674,1011,1011,1011,1011,1638
|
|
20231020,112900,116781656,1011,1011,1011,1011,2058
|
|
20231020,112800,114701018,1011,1011,1011,1011,1539
|
|
20231020,112700,113145089,1011,1011,1011,1011,519
|
|
20231020,112600,112620380,1011,1011,1011,1011,3920
|
|
20231020,112500,108657260,1011,1011,1011,1011,5481
|
|
20231020,112400,103115969,1011,1011,1011,1011,0
|
|
20231020,112300,103115969,1011,1012,1012,1011,2000
|
|
20231020,112200,101093924,1011,1011,1011,1011,0
|
|
20231020,112100,101093924,1011,1012,1012,1011,800
|
|
20231020,112000,100285114,1011,1011,1011,1011,2000
|
|
20231020,111900,98263114,1012,1012,1012,1012,280
|
|
20231020,111800,97979754,1013,1013,1013,1013,0
|
|
20231020,111700,97979754,1013,1013,1013,1013,2802
|
|
20231020,111600,95141328,1013,1013,1013,1013,137
|
|
20231020,111500,95002547,1013,1013,1013,1013,0
|
|
20231020,111400,95002547,1013,1013,1013,1013,5
|
|
20231020,111300,94997482,1011,1011,1011,1011,500
|
|
20231020,111200,94491982,1011,1011,1011,1011,0
|
|
20231020,111100,94491982,1011,1011,1011,1011,2704
|
|
20231020,111000,91758238,1012,1013,1013,1012,1482
|
|
20231020,110900,90258453,1013,1014,1014,1013,868
|
|
20231020,110800,89379164,1014,1015,1015,1014,4846
|
|
20231020,110700,84465269,1016,1016,1016,1016,0
|
|
20231020,110600,84465269,1016,1016,1016,1016,0
|
|
20231020,110500,84465269,1016,1016,1016,1015,638
|
|
20231020,110400,83817269,1015,1015,1015,1015,1
|
|
20231020,110300,83816254,1016,1016,1016,1016,0
|
|
20231020,110200,83816254,1016,1016,1016,1016,180
|
|
20231020,110100,83633374,1016,1016,1016,1016,1
|
|
20231020,110000,83632358,1016,1016,1016,1016,0
|
|
20231020,105900,83632358,1016,1016,1016,1016,14
|
|
20231020,105800,83618134,1016,1016,1016,1016,0
|
|
20231020,105700,83618134,1016,1016,1016,1016,3
|
|
20231020,105600,83615086,1015,1015,1015,1015,1
|
|
20231020,105500,83614071,1016,1016,1016,1016,150
|
|
20231020,105400,83461671,1016,1016,1016,1016,50
|
|
20231020,105300,83410871,1017,1017,1017,1017,0
|
|
20231020,105200,83410871,1017,1017,1017,1017,0
|
|
20231020,105100,83410871,1017,1017,1017,1017,0
|
|
20231020,105000,83410871,1017,1017,1017,1017,3
|
|
20231020,104900,83407820,1017,1017,1017,1017,17
|
|
20231020,104800,83390531,1017,1017,1017,1017,0
|
|
20231020,104700,83390531,1017,1017,1017,1017,441
|
|
20231020,104600,82942034,1017,1017,1017,1017,0
|
|
20231020,104500,82942034,1017,1017,1017,1017,0
|
|
20231020,104400,82942034,1017,1017,1017,1017,1
|
|
20231020,104300,82941017,1015,1015,1015,1015,0
|
|
20231020,104200,82941017,1015,1014,1015,1014,1002
|
|
20231020,104100,81924819,1014,1014,1014,1014,2049
|
|
20231020,104000,79847133,1014,1013,1014,1013,14
|
|
20231020,103900,79832946,1013,1013,1013,1013,5
|
|
20231020,103800,79827881,1013,1014,1014,1013,106
|
|
20231020,103700,79720402,1014,1013,1014,1013,446
|
|
20231020,103600,79268603,1013,1014,1014,1013,400
|
|
20231020,103500,78863203,1013,1013,1013,1013,1000
|
|
20231020,103400,77850203,1013,1013,1013,1013,0
|
|
20231020,103300,77850203,1013,1013,1013,1013,0
|
|
20231020,103200,77850203,1013,1013,1013,1013,0
|
|
20231020,103100,77850203,1013,1013,1013,1013,0
|
|
20231020,103000,77850203,1013,1013,1013,1013,0
|
|
20231020,102900,77850203,1013,1013,1013,1013,0
|
|
20231020,102800,77850203,1013,1013,1013,1013,0
|
|
20231020,102700,77850203,1013,1013,1013,1013,0
|
|
20231020,102600,77850203,1013,1013,1013,1013,83
|
|
20231020,102500,77766124,1013,1013,1013,1013,158
|
|
20231020,102400,77606070,1013,1013,1013,1013,342
|
|
20231020,102300,77259624,1013,1013,1013,1013,0
|
|
20231020,102200,77259624,1013,1013,1013,1013,0
|
|
20231020,102100,77259624,1013,1013,1013,1013,0
|
|
20231020,102000,77259624,1013,1013,1013,1013,0
|
|
20231020,101900,77259624,1013,1013,1013,1013,200
|
|
20231020,101800,77057024,1014,1014,1014,1014,1
|
|
20231020,101700,77056010,1014,1014,1014,1014,1
|
|
20231020,101600,77054996,1014,1014,1014,1014,37
|
|
20231020,101500,77017478,1014,1014,1014,1014,0
|
|
20231020,101400,77017478,1014,1014,1014,1014,3895
|
|
20231020,101300,73067948,1015,1015,1015,1015,0
|
|
20231020,101200,73067948,1015,1015,1015,1015,0
|
|
20231020,101100,73067948,1015,1015,1015,1015,10
|
|
20231020,101000,73057798,1015,1015,1015,1015,0
|
|
20231020,100900,73057798,1015,1015,1015,1015,125
|
|
20231020,100800,72930923,1015,1015,1015,1015,267
|
|
20231020,100700,72659918,1015,1015,1015,1015,120
|
|
20231020,100600,72538118,1015,1014,1015,1014,476
|
|
20231020,100500,72055406,1014,1014,1014,1014,0
|
|
20231020,100400,72055406,1014,1014,1014,1014,25
|
|
20231020,100300,72030056,1014,1014,1014,1014,0
|
|
20231020,100200,72030056,1014,1014,1014,1014,0
|
|
20231020,100100,72030056,1014,1014,1014,1014,0
|
|
20231020,100000,72030056,1014,1014,1014,1014,69
|
|
20231020,095900,71960090,1014,1014,1014,1014,0
|
|
20231020,095800,71960090,1014,1014,1014,1014,99
|
|
20231020,095700,71859704,1011,1011,1011,1011,0
|
|
20231020,095600,71859704,1011,1011,1011,1011,0
|
|
20231020,095500,71859704,1011,1011,1011,1011,4706
|
|
20231020,095400,67101938,1011,1010,1011,1010,45
|
|
20231020,095300,67056483,1010,1011,1011,1010,50
|
|
20231020,095200,67005938,1011,1011,1011,1010,90
|
|
20231020,095100,66914954,1015,1015,1015,1015,0
|
|
20231020,095000,66914954,1015,1011,1015,1011,113
|
|
20231020,094900,66800699,1011,1011,1011,1011,139
|
|
20231020,094800,66660170,1010,1011,1011,1010,372
|
|
20231020,094700,66284447,1011,1011,1011,1011,19
|
|
20231020,094600,66265238,1010,1012,1012,1010,2716
|
|
20231020,094500,63520855,1012,1015,1015,1012,9061
|
|
20231020,094400,54336487,1015,1015,1016,1015,257
|
|
20231020,094300,54075631,1016,1015,1016,1015,109
|
|
20231020,094200,53964995,1015,1017,1017,1015,44
|
|
20231020,094100,53920312,1016,1017,1017,1016,89
|
|
20231020,094000,53829819,1017,1016,1017,1016,551
|
|
20231020,093900,53269477,1017,1017,1017,1017,19
|
|
20231020,093800,53250154,1017,1017,1017,1017,0
|
|
20231020,093700,53250154,1017,1017,1017,1017,0
|
|
20231020,093600,53250154,1017,1023,1023,1017,22
|
|
20231020,093500,53227768,1017,1017,1017,1016,115
|
|
20231020,093400,53110893,1015,1025,1025,1015,1071
|
|
20231020,093300,52023033,1025,1025,1025,1025,23
|
|
20231020,093200,51999458,1025,1018,1025,1016,377
|
|
20231020,093100,51616075,1025,1022,1025,1022,3
|
|
20231020,093000,51613003,1017,1017,1017,1017,605
|
|
20231020,092900,50997718,1017,1017,1017,1017,1079
|
|
20231020,092800,49900375,1017,1017,1017,1017,0
|
|
20231020,092700,49900375,1017,1018,1018,1017,300
|
|
20231020,092600,49595264,1017,1017,1017,1017,0
|
|
20231020,092500,49595264,1017,1017,1018,1017,252
|
|
20231020,092400,49338930,1017,1017,1017,1017,243
|
|
20231020,092300,49091799,1015,1022,1022,1013,5493
|
|
20231020,092200,43499294,1021,1025,1025,1021,4420
|
|
20231020,092100,38981889,1025,1025,1025,1025,52
|
|
20231020,092000,38928589,1027,1027,1028,1027,2204
|
|
20231020,091900,36664881,1029,1031,1031,1025,5438
|
|
20231020,091800,31063498,1032,1033,1033,1032,7502
|
|
20231020,091700,23319909,1033,1033,1033,1033,200
|
|
20231020,091600,23113309,1033,1034,1034,1033,2785
|
|
20231020,091500,20235450,1034,1034,1034,1034,86
|
|
20231020,091400,20146526,1033,1033,1033,1033,1
|
|
20231020,091300,20145493,1033,1033,1033,1032,1914
|
|
20231020,091200,18168332,1033,1036,1036,1033,5290
|
|
20231020,091100,12694309,1036,1036,1036,1036,854
|
|
20231020,091000,11809565,1036,1035,1036,1035,15
|
|
20231020,090900,11794030,1031,1031,1031,1031,0
|
|
20231020,090800,11794030,1031,1039,1039,1031,2000
|
|
20231020,090700,9728534,1032,1043,1043,1032,1559
|
|
20231020,090600,8108876,1043,1044,1044,1043,549
|
|
20231020,090500,7536248,1055,1044,1055,1044,201
|
|
20231020,090400,7326393,1050,1050,1050,1050,4
|
|
20231020,090300,7322193,1050,1050,1050,1050,0
|
|
20231020,090200,7322193,1050,1050,1050,1050,873
|
|
20231020,090100,6405543,1045,1057,1057,1045,746
|
|
20231020,090000,5621037,1063,1100,1100,1056,5224
|