703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,204000,127502559,1296,1296,1296,1296,4254
|
|
20231018,203900,127502559,1296,1296,1296,1296,0
|
|
20231018,203800,127502559,1296,1296,1296,1296,0
|
|
20231018,203700,127502559,1296,1296,1296,1296,0
|
|
20231018,203600,127502559,1296,1296,1296,1296,0
|
|
20231018,203500,127502559,1296,1296,1296,1296,0
|
|
20231018,203400,127502559,1296,1296,1296,1296,0
|
|
20231018,203300,127502559,1296,1296,1296,1296,0
|
|
20231018,203200,127502559,1296,1296,1296,1296,0
|
|
20231018,203100,127502559,1296,1296,1296,1296,0
|
|
20231018,203000,127502559,1296,1296,1296,1296,0
|
|
20231018,202900,127502559,1296,1296,1296,1296,0
|
|
20231018,202800,127502559,1296,1296,1296,1296,0
|
|
20231018,202700,127502559,1296,1296,1296,1296,0
|
|
20231018,202600,127502559,1296,1296,1296,1296,0
|
|
20231018,202500,127502559,1296,1296,1296,1296,0
|
|
20231018,202400,127502559,1296,1296,1296,1296,0
|
|
20231018,202300,127502559,1296,1296,1296,1296,0
|
|
20231018,202200,127502559,1296,1296,1296,1296,0
|
|
20231018,202100,127502559,1296,1296,1296,1296,0
|
|
20231018,202000,127502559,1296,1296,1296,1296,0
|
|
20231018,201900,127502559,1296,1296,1296,1296,0
|
|
20231018,201800,127502559,1296,1296,1296,1296,0
|
|
20231018,201700,127502559,1296,1296,1296,1296,0
|
|
20231018,201600,127502559,1296,1296,1296,1296,0
|
|
20231018,201500,127502559,1296,1296,1296,1296,0
|
|
20231018,201400,127502559,1296,1296,1296,1296,0
|
|
20231018,201300,127502559,1296,1296,1296,1296,0
|
|
20231018,201200,127502559,1296,1296,1296,1296,0
|
|
20231018,201100,127502559,1296,1296,1296,1296,0
|
|
20231018,201000,127502559,1296,1296,1296,1296,4254
|
|
20231018,200900,127502559,1296,1296,1296,1296,0
|
|
20231018,200800,127502559,1296,1296,1296,1296,0
|
|
20231018,200700,127502559,1296,1296,1296,1296,0
|
|
20231018,200600,127502559,1296,1296,1296,1296,0
|
|
20231018,200500,127502559,1296,1296,1296,1296,0
|
|
20231018,200400,127502559,1296,1296,1296,1296,0
|
|
20231018,200300,127502559,1296,1296,1296,1296,0
|
|
20231018,200200,127502559,1296,1296,1296,1296,0
|
|
20231018,200100,127502559,1296,1296,1296,1296,0
|
|
20231018,200000,127502559,1296,1296,1296,1296,0
|
|
20231018,195900,127502559,1296,1296,1296,1296,0
|
|
20231018,195800,127502559,1296,1296,1296,1296,0
|
|
20231018,195700,127502559,1296,1296,1296,1296,0
|
|
20231018,195600,127502559,1296,1296,1296,1296,0
|
|
20231018,195500,127502559,1296,1296,1296,1296,0
|
|
20231018,195400,127502559,1296,1296,1296,1296,0
|
|
20231018,195300,127502559,1296,1296,1296,1296,0
|
|
20231018,195200,127502559,1296,1296,1296,1296,0
|
|
20231018,195100,127502559,1296,1296,1296,1296,0
|
|
20231018,195000,127502559,1296,1296,1296,1296,0
|
|
20231018,194900,127502559,1296,1296,1296,1296,0
|
|
20231018,194800,127502559,1296,1296,1296,1296,0
|
|
20231018,194700,127502559,1296,1296,1296,1296,0
|
|
20231018,194600,127502559,1296,1296,1296,1296,0
|
|
20231018,194500,127502559,1296,1296,1296,1296,0
|
|
20231018,194400,127502559,1296,1296,1296,1296,0
|
|
20231018,194300,127502559,1296,1296,1296,1296,0
|
|
20231018,194200,127502559,1296,1296,1296,1296,0
|
|
20231018,194100,127502559,1296,1296,1296,1296,0
|
|
20231018,194000,127502559,1296,1296,1296,1296,4254
|
|
20231018,193900,127502559,1296,1296,1296,1296,0
|
|
20231018,193800,127502559,1296,1296,1296,1296,0
|
|
20231018,193700,127502559,1296,1296,1296,1296,0
|
|
20231018,193600,127502559,1296,1296,1296,1296,0
|
|
20231018,193500,127502559,1296,1296,1296,1296,0
|
|
20231018,193400,127502559,1296,1296,1296,1296,0
|
|
20231018,193300,127502559,1296,1296,1296,1296,0
|
|
20231018,193200,127502559,1296,1296,1296,1296,0
|
|
20231018,193100,127502559,1296,1296,1296,1296,0
|
|
20231018,193000,127502559,1296,1296,1296,1296,0
|
|
20231018,192900,127502559,1296,1296,1296,1296,0
|
|
20231018,192800,127502559,1296,1296,1296,1296,0
|
|
20231018,192700,127502559,1296,1296,1296,1296,0
|
|
20231018,192600,127502559,1296,1296,1296,1296,0
|
|
20231018,192500,127502559,1296,1296,1296,1296,0
|
|
20231018,192400,127502559,1296,1296,1296,1296,0
|
|
20231018,192300,127502559,1296,1296,1296,1296,0
|
|
20231018,192200,127502559,1296,1296,1296,1296,0
|
|
20231018,192100,127502559,1296,1296,1296,1296,0
|
|
20231018,192000,127502559,1296,1296,1296,1296,0
|
|
20231018,191900,127502559,1296,1296,1296,1296,0
|
|
20231018,191800,127502559,1296,1296,1296,1296,0
|
|
20231018,191700,127502559,1296,1296,1296,1296,0
|
|
20231018,191600,127502559,1296,1296,1296,1296,0
|
|
20231018,191500,127502559,1296,1296,1296,1296,0
|
|
20231018,191400,127502559,1296,1296,1296,1296,0
|
|
20231018,191300,127502559,1296,1296,1296,1296,0
|
|
20231018,191200,127502559,1296,1296,1296,1296,0
|
|
20231018,191100,127502559,1296,1296,1296,1296,0
|
|
20231018,191000,127502559,1296,1296,1296,1296,4254
|
|
20231018,190900,127502559,1296,1296,1296,1296,0
|
|
20231018,190800,127502559,1296,1296,1296,1296,0
|
|
20231018,190700,127502559,1296,1296,1296,1296,0
|
|
20231018,190600,127502559,1296,1296,1296,1296,0
|
|
20231018,190500,127502559,1296,1296,1296,1296,0
|
|
20231018,190400,127502559,1296,1296,1296,1296,0
|
|
20231018,190300,127502559,1296,1296,1296,1296,0
|
|
20231018,190200,127502559,1296,1296,1296,1296,0
|
|
20231018,190100,127502559,1296,1296,1296,1296,0
|
|
20231018,190000,127502559,1296,1296,1296,1296,0
|
|
20231018,185900,127502559,1296,1296,1296,1296,0
|
|
20231018,185800,127502559,1296,1296,1296,1296,0
|
|
20231018,185700,127502559,1296,1296,1296,1296,0
|
|
20231018,185600,127502559,1296,1296,1296,1296,0
|
|
20231018,185500,127502559,1296,1296,1296,1296,0
|
|
20231018,185400,127502559,1296,1296,1296,1296,0
|
|
20231018,185300,127502559,1296,1296,1296,1296,0
|
|
20231018,185200,127502559,1296,1296,1296,1296,0
|
|
20231018,185100,127502559,1296,1296,1296,1296,0
|
|
20231018,185000,127502559,1296,1296,1296,1296,0
|
|
20231018,184900,127502559,1296,1296,1296,1296,0
|
|
20231018,184800,127502559,1296,1296,1296,1296,0
|
|
20231018,184700,127502559,1296,1296,1296,1296,0
|
|
20231018,184600,127502559,1296,1296,1296,1296,0
|
|
20231018,184500,127502559,1296,1296,1296,1296,0
|
|
20231018,184400,127502559,1296,1296,1296,1296,0
|
|
20231018,184300,127502559,1296,1296,1296,1296,0
|
|
20231018,184200,127502559,1296,1296,1296,1296,0
|
|
20231018,184100,127502559,1296,1296,1296,1296,0
|
|
20231018,184000,127502559,1296,1296,1296,1296,4254
|
|
20231018,183900,127502559,1296,1296,1296,1296,0
|
|
20231018,183800,127502559,1296,1296,1296,1296,0
|
|
20231018,183700,127502559,1296,1296,1296,1296,0
|
|
20231018,183600,127502559,1296,1296,1296,1296,0
|
|
20231018,183500,127502559,1296,1296,1296,1296,0
|
|
20231018,183400,127502559,1296,1296,1296,1296,0
|
|
20231018,183300,127502559,1296,1296,1296,1296,0
|
|
20231018,183200,127502559,1296,1296,1296,1296,0
|
|
20231018,183100,127502559,1296,1296,1296,1296,0
|
|
20231018,183000,127502559,1296,1296,1296,1296,0
|
|
20231018,182900,127502559,1296,1296,1296,1296,0
|
|
20231018,182800,127502559,1296,1296,1296,1296,0
|
|
20231018,182700,127502559,1296,1296,1296,1296,0
|
|
20231018,182600,127502559,1296,1296,1296,1296,0
|
|
20231018,182500,127502559,1296,1296,1296,1296,0
|
|
20231018,182400,127502559,1296,1296,1296,1296,0
|
|
20231018,182300,127502559,1296,1296,1296,1296,0
|
|
20231018,182200,127502559,1296,1296,1296,1296,0
|
|
20231018,182100,127502559,1296,1296,1296,1296,0
|
|
20231018,182000,127502559,1296,1296,1296,1296,0
|
|
20231018,181900,127502559,1296,1296,1296,1296,0
|
|
20231018,181800,127502559,1296,1296,1296,1296,0
|
|
20231018,181700,127502559,1296,1296,1296,1296,0
|
|
20231018,181600,127502559,1296,1296,1296,1296,0
|
|
20231018,181500,127502559,1296,1296,1296,1296,0
|
|
20231018,181400,127502559,1296,1296,1296,1296,0
|
|
20231018,181300,127502559,1296,1296,1296,1296,0
|
|
20231018,181200,127502559,1296,1296,1296,1296,0
|
|
20231018,181100,127502559,1296,1296,1296,1296,0
|
|
20231018,181000,127502559,1296,1296,1296,1296,4254
|
|
20231018,180900,127502559,1296,1296,1296,1296,0
|
|
20231018,180800,127502559,1296,1296,1296,1296,0
|
|
20231018,180700,127502559,1296,1296,1296,1296,0
|
|
20231018,180600,127502559,1296,1296,1296,1296,0
|
|
20231018,180500,127502559,1296,1296,1296,1296,0
|
|
20231018,180400,127502559,1296,1296,1296,1296,0
|
|
20231018,180300,127502559,1296,1296,1296,1296,0
|
|
20231018,180200,127502559,1296,1296,1296,1296,0
|
|
20231018,180100,127502559,1296,1296,1296,1296,0
|
|
20231018,180000,127502559,1296,1296,1296,1296,0
|
|
20231018,175900,127502559,1296,1296,1296,1296,0
|
|
20231018,175800,127502559,1296,1296,1296,1296,0
|
|
20231018,175700,127502559,1296,1296,1296,1296,0
|
|
20231018,175600,127502559,1296,1296,1296,1296,0
|
|
20231018,175500,127502559,1296,1296,1296,1296,0
|
|
20231018,175400,127502559,1296,1296,1296,1296,0
|
|
20231018,175300,127502559,1296,1296,1296,1296,0
|
|
20231018,175200,127502559,1296,1296,1296,1296,0
|
|
20231018,175100,127502559,1296,1296,1296,1296,0
|
|
20231018,175000,127502559,1296,1296,1296,1296,0
|
|
20231018,174900,127502559,1296,1296,1296,1296,0
|
|
20231018,174800,127502559,1296,1296,1296,1296,0
|
|
20231018,174700,127502559,1296,1296,1296,1296,0
|
|
20231018,174600,127502559,1296,1296,1296,1296,0
|
|
20231018,174500,127502559,1296,1296,1296,1296,0
|
|
20231018,174400,127502559,1296,1296,1296,1296,0
|
|
20231018,174300,127502559,1296,1296,1296,1296,0
|
|
20231018,174200,127502559,1296,1296,1296,1296,0
|
|
20231018,174100,127502559,1296,1296,1296,1296,0
|
|
20231018,174000,127502559,1296,1296,1296,1296,4254
|
|
20231018,173900,127502559,1296,1296,1296,1296,0
|
|
20231018,173800,127502559,1296,1296,1296,1296,0
|
|
20231018,173700,127502559,1296,1296,1296,1296,0
|
|
20231018,173600,127502559,1296,1296,1296,1296,0
|
|
20231018,173500,127502559,1296,1296,1296,1296,0
|
|
20231018,173400,127502559,1296,1296,1296,1296,0
|
|
20231018,173300,127502559,1296,1296,1296,1296,0
|
|
20231018,173200,127502559,1296,1296,1296,1296,0
|
|
20231018,173100,127502559,1296,1296,1296,1296,0
|
|
20231018,173000,127502559,1296,1296,1296,1296,0
|
|
20231018,172900,127502559,1296,1296,1296,1296,0
|
|
20231018,172800,127502559,1296,1296,1296,1296,0
|
|
20231018,172700,127502559,1296,1296,1296,1296,0
|
|
20231018,172600,127502559,1296,1296,1296,1296,0
|
|
20231018,172500,127502559,1296,1296,1296,1296,0
|
|
20231018,172400,127502559,1296,1296,1296,1296,0
|
|
20231018,172300,127502559,1296,1296,1296,1296,0
|
|
20231018,172200,127502559,1296,1296,1296,1296,0
|
|
20231018,172100,127502559,1296,1296,1296,1296,0
|
|
20231018,172000,127502559,1296,1296,1296,1296,0
|
|
20231018,171900,127502559,1296,1296,1296,1296,0
|
|
20231018,171800,127502559,1296,1296,1296,1296,0
|
|
20231018,171700,127502559,1296,1296,1296,1296,0
|
|
20231018,171600,127502559,1296,1296,1296,1296,0
|
|
20231018,171500,127502559,1296,1296,1296,1296,0
|
|
20231018,171400,127502559,1296,1296,1296,1296,0
|
|
20231018,171300,127502559,1296,1296,1296,1296,0
|
|
20231018,171200,127502559,1296,1296,1296,1296,0
|
|
20231018,171100,127502559,1296,1296,1296,1296,0
|
|
20231018,171000,127502559,1296,1296,1296,1296,4254
|
|
20231018,170900,127502559,1296,1296,1296,1296,0
|
|
20231018,170800,127502559,1296,1296,1296,1296,0
|
|
20231018,170700,127502559,1296,1296,1296,1296,0
|
|
20231018,170600,127502559,1296,1296,1296,1296,0
|
|
20231018,170500,127502559,1296,1296,1296,1296,0
|
|
20231018,170400,127502559,1296,1296,1296,1296,0
|
|
20231018,170300,127502559,1296,1296,1296,1296,0
|
|
20231018,170200,127502559,1296,1296,1296,1296,0
|
|
20231018,170100,127502559,1296,1296,1296,1296,0
|
|
20231018,170000,127502559,1296,1296,1296,1296,0
|
|
20231018,165900,127502559,1296,1296,1296,1296,0
|
|
20231018,165800,127502559,1296,1296,1296,1296,0
|
|
20231018,165700,127502559,1296,1296,1296,1296,0
|
|
20231018,165600,127502559,1296,1296,1296,1296,0
|
|
20231018,165500,127502559,1296,1296,1296,1296,0
|
|
20231018,165400,127502559,1296,1296,1296,1296,0
|
|
20231018,165300,127502559,1296,1296,1296,1296,0
|
|
20231018,165200,127502559,1296,1296,1296,1296,0
|
|
20231018,165100,127502559,1296,1296,1296,1296,0
|
|
20231018,165000,127502559,1296,1296,1296,1296,0
|
|
20231018,164900,127502559,1296,1296,1296,1296,0
|
|
20231018,164800,127502559,1296,1296,1296,1296,0
|
|
20231018,164700,127502559,1296,1296,1296,1296,0
|
|
20231018,164600,127502559,1296,1296,1296,1296,0
|
|
20231018,164500,127502559,1296,1296,1296,1296,0
|
|
20231018,164400,127502559,1296,1296,1296,1296,0
|
|
20231018,164300,127502559,1296,1296,1296,1296,0
|
|
20231018,164200,127502559,1296,1296,1296,1296,0
|
|
20231018,164100,127502559,1296,1296,1296,1296,0
|
|
20231018,164000,127502559,1296,1296,1296,1296,4254
|
|
20231018,163900,127502559,1296,1296,1296,1296,0
|
|
20231018,163800,127502559,1296,1296,1296,1296,0
|
|
20231018,163700,127502559,1296,1296,1296,1296,0
|
|
20231018,163600,127502559,1296,1296,1296,1296,0
|
|
20231018,163500,127502559,1296,1296,1296,1296,0
|
|
20231018,163400,127502559,1296,1296,1296,1296,0
|
|
20231018,163300,127502559,1296,1296,1296,1296,0
|
|
20231018,163200,127502559,1296,1296,1296,1296,0
|
|
20231018,163100,127502559,1296,1296,1296,1296,0
|
|
20231018,163000,127502559,1296,1296,1296,1296,0
|
|
20231018,162900,127502559,1296,1296,1296,1296,0
|
|
20231018,162800,127502559,1296,1296,1296,1296,0
|
|
20231018,162700,127502559,1296,1296,1296,1296,0
|
|
20231018,162600,127502559,1296,1296,1296,1296,0
|
|
20231018,162500,127502559,1296,1296,1296,1296,0
|
|
20231018,162400,127502559,1296,1296,1296,1296,0
|
|
20231018,162300,127502559,1296,1296,1296,1296,0
|
|
20231018,162200,127502559,1296,1296,1296,1296,0
|
|
20231018,162100,127502559,1296,1296,1296,1296,0
|
|
20231018,162000,127502559,1296,1296,1296,1296,0
|
|
20231018,161900,127502559,1296,1296,1296,1296,0
|
|
20231018,161800,127502559,1296,1296,1296,1296,0
|
|
20231018,161700,127502559,1296,1296,1296,1296,0
|
|
20231018,161600,127502559,1296,1296,1296,1296,0
|
|
20231018,161500,127502559,1296,1296,1296,1296,0
|
|
20231018,161400,127502559,1296,1296,1296,1296,0
|
|
20231018,161300,127502559,1296,1296,1296,1296,0
|
|
20231018,161200,127502559,1296,1296,1296,1296,0
|
|
20231018,161100,127502559,1296,1296,1296,1296,0
|
|
20231018,161000,127502559,1296,1296,1296,1296,4254
|
|
20231018,160900,127502559,1296,1296,1296,1296,0
|
|
20231018,160800,127502559,1296,1296,1296,1296,0
|
|
20231018,160700,127502559,1296,1296,1296,1296,0
|
|
20231018,160600,127502559,1296,1296,1296,1296,0
|
|
20231018,160500,127502559,1296,1296,1296,1296,0
|
|
20231018,160400,127502559,1296,1296,1296,1296,0
|
|
20231018,160300,127502559,1296,1296,1296,1296,0
|
|
20231018,160200,127502559,1296,1296,1296,1296,0
|
|
20231018,160100,127502559,1296,1296,1296,1296,0
|
|
20231018,160000,127502559,1296,1296,1296,1296,0
|
|
20231018,155900,127502559,1296,1296,1296,1296,0
|
|
20231018,155800,127502559,1296,1296,1296,1296,0
|
|
20231018,155700,127502559,1296,1296,1296,1296,0
|
|
20231018,155600,127502559,1296,1296,1296,1296,0
|
|
20231018,155500,127502559,1296,1296,1296,1296,0
|
|
20231018,155400,127502559,1296,1296,1296,1296,0
|
|
20231018,155300,127502559,1296,1296,1296,1296,0
|
|
20231018,155200,127502559,1296,1296,1296,1296,0
|
|
20231018,155100,127502559,1296,1296,1296,1296,0
|
|
20231018,155000,127502559,1296,1296,1296,1296,0
|
|
20231018,154900,127502559,1296,1296,1296,1296,0
|
|
20231018,154800,127502559,1296,1296,1296,1296,0
|
|
20231018,154700,127502559,1296,1296,1296,1296,0
|
|
20231018,154600,127502559,1296,1296,1296,1296,0
|
|
20231018,154500,127502559,1296,1296,1296,1296,0
|
|
20231018,154400,127502559,1296,1296,1296,1296,0
|
|
20231018,154300,127502559,1296,1296,1296,1296,0
|
|
20231018,154200,127502559,1296,1296,1296,1296,0
|
|
20231018,154100,127502559,1296,1296,1296,1296,0
|
|
20231018,154000,127502559,1296,1296,1296,1296,4254
|
|
20231018,153900,127502559,1296,1296,1296,1296,0
|
|
20231018,153800,127502559,1296,1296,1296,1296,0
|
|
20231018,153700,127502559,1296,1296,1296,1296,0
|
|
20231018,153600,127502559,1296,1296,1296,1296,0
|
|
20231018,153500,127502559,1296,1296,1296,1296,0
|
|
20231018,153400,127502559,1296,1296,1296,1296,0
|
|
20231018,153300,127502559,1296,1296,1296,1296,0
|
|
20231018,153200,127502559,1296,1296,1296,1296,0
|
|
20231018,153100,127502559,1296,1296,1296,1296,0
|
|
20231018,153000,127502559,1296,1296,1296,1296,4254
|
|
20231018,152900,121989375,1300,1300,1300,1300,0
|
|
20231018,152800,121989375,1300,1300,1300,1300,0
|
|
20231018,152700,121989375,1300,1300,1300,1300,0
|
|
20231018,152600,121989375,1300,1300,1300,1300,0
|
|
20231018,152500,121989375,1300,1300,1300,1300,0
|
|
20231018,152400,121989375,1300,1300,1300,1300,0
|
|
20231018,152300,121989375,1300,1300,1300,1300,0
|
|
20231018,152200,121989375,1300,1300,1300,1300,0
|
|
20231018,152100,121989375,1300,1300,1300,1300,0
|
|
20231018,152000,121989375,1300,1300,1300,1300,0
|
|
20231018,151900,121989375,1300,1300,1300,1300,140
|
|
20231018,151800,121807375,1300,1300,1300,1300,0
|
|
20231018,151700,121807375,1300,1300,1300,1300,60
|
|
20231018,151600,121729375,1300,1300,1300,1300,0
|
|
20231018,151500,121729375,1300,1300,1300,1300,914
|
|
20231018,151400,120541175,1304,1304,1304,1304,2
|
|
20231018,151300,120538567,1304,1304,1304,1304,0
|
|
20231018,151200,120538567,1304,1304,1304,1304,0
|
|
20231018,151100,120538567,1304,1304,1304,1304,25
|
|
20231018,151000,120505967,1304,1304,1304,1304,0
|
|
20231018,150900,120505967,1304,1304,1304,1304,1000
|
|
20231018,150800,119201967,1304,1304,1304,1304,0
|
|
20231018,150700,119201967,1304,1304,1304,1304,0
|
|
20231018,150600,119201967,1304,1304,1304,1304,5
|
|
20231018,150500,119195447,1304,1304,1304,1304,0
|
|
20231018,150400,119195447,1304,1304,1304,1304,1
|
|
20231018,150300,119194143,1297,1300,1300,1297,1641
|
|
20231018,150200,117065343,1300,1303,1303,1300,1359
|
|
20231018,150100,115295305,1304,1304,1304,1304,0
|
|
20231018,150000,115295305,1304,1304,1304,1304,52
|
|
20231018,145900,115227497,1304,1304,1304,1304,0
|
|
20231018,145800,115227497,1304,1304,1304,1304,0
|
|
20231018,145700,115227497,1304,1304,1304,1304,0
|
|
20231018,145600,115227497,1304,1304,1304,1304,174
|
|
20231018,145500,115000601,1304,1304,1304,1304,0
|
|
20231018,145400,115000601,1304,1304,1304,1304,150
|
|
20231018,145300,114805001,1304,1304,1304,1304,400
|
|
20231018,145200,114283401,1305,1305,1305,1305,0
|
|
20231018,145100,114283401,1305,1305,1305,1305,0
|
|
20231018,145000,114283401,1305,1305,1305,1305,0
|
|
20231018,144900,114283401,1305,1305,1305,1305,0
|
|
20231018,144800,114283401,1305,1305,1305,1305,0
|
|
20231018,144700,114283401,1305,1305,1305,1305,0
|
|
20231018,144600,114283401,1305,1305,1305,1305,0
|
|
20231018,144500,114283401,1305,1305,1305,1305,0
|
|
20231018,144400,114283401,1305,1305,1305,1305,0
|
|
20231018,144300,114283401,1305,1305,1305,1305,0
|
|
20231018,144200,114283401,1305,1305,1305,1305,0
|
|
20231018,144100,114283401,1305,1305,1305,1305,0
|
|
20231018,144000,114283401,1305,1305,1305,1305,0
|
|
20231018,143900,114283401,1305,1305,1305,1305,0
|
|
20231018,143800,114283401,1305,1305,1305,1305,0
|
|
20231018,143700,114283401,1305,1305,1305,1305,0
|
|
20231018,143600,114283401,1305,1305,1305,1305,0
|
|
20231018,143500,114283401,1305,1305,1305,1305,0
|
|
20231018,143400,114283401,1305,1305,1305,1305,7
|
|
20231018,143300,114274266,1307,1307,1307,1307,0
|
|
20231018,143200,114274266,1307,1307,1307,1307,111
|
|
20231018,143100,114129189,1308,1308,1308,1308,0
|
|
20231018,143000,114129189,1308,1308,1308,1308,0
|
|
20231018,142900,114129189,1308,1308,1308,1308,0
|
|
20231018,142800,114129189,1308,1308,1308,1308,0
|
|
20231018,142700,114129189,1308,1308,1308,1308,0
|
|
20231018,142600,114129189,1308,1308,1308,1308,1
|
|
20231018,142500,114127881,1302,1302,1302,1302,4
|
|
20231018,142400,114122673,1308,1308,1308,1308,0
|
|
20231018,142300,114122673,1308,1308,1308,1308,0
|
|
20231018,142200,114122673,1308,1308,1308,1308,1
|
|
20231018,142100,114121365,1302,1302,1302,1302,0
|
|
20231018,142000,114121365,1302,1302,1302,1302,0
|
|
20231018,141900,114121365,1302,1302,1302,1302,0
|
|
20231018,141800,114121365,1302,1302,1302,1302,10
|
|
20231018,141700,114108345,1308,1303,1308,1303,404
|
|
20231018,141600,113581281,1303,1303,1303,1303,0
|
|
20231018,141500,113581281,1303,1304,1304,1303,1007
|
|
20231018,141400,112269153,1304,1304,1304,1304,0
|
|
20231018,141300,112269153,1304,1304,1304,1304,0
|
|
20231018,141200,112269153,1304,1304,1304,1304,0
|
|
20231018,141100,112269153,1304,1304,1304,1304,0
|
|
20231018,141000,112269153,1304,1304,1304,1304,0
|
|
20231018,140900,112269153,1304,1304,1304,1304,10
|
|
20231018,140800,112256113,1304,1304,1304,1304,0
|
|
20231018,140700,112256113,1304,1304,1304,1304,0
|
|
20231018,140600,112256113,1304,1304,1304,1304,10
|
|
20231018,140500,112243073,1304,1304,1304,1304,20
|
|
20231018,140400,112216993,1303,1303,1303,1303,0
|
|
20231018,140300,112216993,1303,1303,1303,1303,0
|
|
20231018,140200,112216993,1303,1303,1303,1303,0
|
|
20231018,140100,112216993,1303,1303,1303,1303,37
|
|
20231018,140000,112168782,1308,1308,1308,1308,0
|
|
20231018,135900,112168782,1308,1308,1308,1308,1
|
|
20231018,135800,112167474,1302,1302,1302,1302,0
|
|
20231018,135700,112167474,1302,1302,1302,1302,0
|
|
20231018,135600,112167474,1302,1302,1302,1302,0
|
|
20231018,135500,112167474,1302,1302,1302,1302,0
|
|
20231018,135400,112167474,1302,1302,1302,1302,0
|
|
20231018,135300,112167474,1302,1302,1302,1302,110
|
|
20231018,135200,112024254,1302,1302,1302,1302,0
|
|
20231018,135100,112024254,1302,1302,1302,1302,0
|
|
20231018,135000,112024254,1302,1302,1302,1302,0
|
|
20231018,134900,112024254,1302,1302,1302,1302,250
|
|
20231018,134800,111698754,1308,1308,1308,1308,0
|
|
20231018,134700,111698754,1308,1308,1308,1308,0
|
|
20231018,134600,111698754,1308,1308,1308,1308,0
|
|
20231018,134500,111698754,1308,1308,1308,1308,0
|
|
20231018,134400,111698754,1308,1308,1308,1308,2
|
|
20231018,134300,111696138,1308,1308,1308,1308,0
|
|
20231018,134200,111696138,1308,1308,1308,1308,0
|
|
20231018,134100,111696138,1308,1308,1308,1308,0
|
|
20231018,134000,111696138,1308,1308,1308,1308,0
|
|
20231018,133900,111696138,1308,1308,1308,1308,22
|
|
20231018,133800,111667362,1309,1309,1309,1309,0
|
|
20231018,133700,111667362,1309,1309,1309,1309,0
|
|
20231018,133600,111667362,1309,1309,1309,1309,0
|
|
20231018,133500,111667362,1309,1309,1309,1309,2300
|
|
20231018,133400,108656662,1309,1309,1309,1309,0
|
|
20231018,133300,108656662,1309,1309,1309,1309,0
|
|
20231018,133200,108656662,1309,1309,1309,1309,0
|
|
20231018,133100,108656662,1309,1309,1309,1309,0
|
|
20231018,133000,108656662,1309,1309,1309,1309,0
|
|
20231018,132900,108656662,1309,1308,1309,1308,1500
|
|
20231018,132800,106693512,1309,1309,1309,1309,0
|
|
20231018,132700,106693512,1309,1302,1309,1302,1000
|
|
20231018,132600,105387846,1299,1299,1299,1299,0
|
|
20231018,132500,105387846,1299,1299,1299,1299,0
|
|
20231018,132400,105387846,1299,1298,1299,1298,1401
|
|
20231018,132300,103567948,1298,1298,1298,1298,50
|
|
20231018,132200,103503048,1295,1296,1296,1295,2
|
|
20231018,132100,103500457,1295,1295,1295,1295,0
|
|
20231018,132000,103500457,1295,1295,1295,1295,0
|
|
20231018,131900,103500457,1295,1295,1295,1295,0
|
|
20231018,131800,103500457,1295,1295,1295,1295,81
|
|
20231018,131700,103395562,1294,1294,1294,1294,0
|
|
20231018,131600,103395562,1294,1294,1294,1294,0
|
|
20231018,131500,103395562,1294,1294,1294,1294,0
|
|
20231018,131400,103395562,1294,1294,1294,1294,0
|
|
20231018,131300,103395562,1294,1294,1294,1294,0
|
|
20231018,131200,103395562,1294,1294,1294,1294,0
|
|
20231018,131100,103395562,1294,1293,1294,1293,26
|
|
20231018,131000,103361923,1294,1294,1294,1294,10
|
|
20231018,130900,103348983,1294,1294,1294,1294,0
|
|
20231018,130800,103348983,1294,1294,1294,1294,0
|
|
20231018,130700,103348983,1294,1294,1294,1294,0
|
|
20231018,130600,103348983,1294,1294,1294,1294,0
|
|
20231018,130500,103348983,1294,1294,1294,1294,1
|
|
20231018,130400,103347689,1293,1293,1293,1293,0
|
|
20231018,130300,103347689,1293,1293,1293,1293,0
|
|
20231018,130200,103347689,1293,1293,1293,1293,0
|
|
20231018,130100,103347689,1293,1293,1293,1293,0
|
|
20231018,130000,103347689,1293,1293,1293,1293,0
|
|
20231018,125900,103347689,1293,1293,1293,1293,0
|
|
20231018,125800,103347689,1293,1293,1293,1293,0
|
|
20231018,125700,103347689,1293,1293,1293,1293,300
|
|
20231018,125600,102959789,1293,1293,1293,1293,50
|
|
20231018,125500,102895139,1293,1293,1293,1293,50
|
|
20231018,125400,102830489,1293,1293,1293,1293,0
|
|
20231018,125300,102830489,1293,1293,1293,1293,4
|
|
20231018,125200,102825317,1293,1293,1293,1293,0
|
|
20231018,125100,102825317,1293,1293,1293,1293,0
|
|
20231018,125000,102825317,1293,1293,1293,1293,0
|
|
20231018,124900,102825317,1293,1293,1293,1293,87
|
|
20231018,124800,102712826,1293,1293,1293,1293,1387
|
|
20231018,124700,100919435,1293,1292,1293,1292,234
|
|
20231018,124600,100616875,1293,1293,1293,1293,0
|
|
20231018,124500,100616875,1293,1293,1293,1293,131
|
|
20231018,124400,100447492,1292,1292,1292,1292,0
|
|
20231018,124300,100447492,1292,1293,1293,1292,2047
|
|
20231018,124200,97800810,1293,1293,1293,1293,0
|
|
20231018,124100,97800810,1293,1295,1295,1293,1400
|
|
20231018,124000,95989331,1298,1298,1298,1298,0
|
|
20231018,123900,95989331,1298,1298,1298,1298,0
|
|
20231018,123800,95989331,1298,1298,1298,1298,0
|
|
20231018,123700,95989331,1298,1298,1298,1298,1
|
|
20231018,123600,95988033,1299,1299,1299,1299,0
|
|
20231018,123500,95988033,1299,1299,1299,1299,0
|
|
20231018,123400,95988033,1299,1299,1299,1299,50
|
|
20231018,123300,95923083,1295,1295,1295,1295,0
|
|
20231018,123200,95923083,1295,1295,1295,1295,0
|
|
20231018,123100,95923083,1295,1297,1297,1295,2652
|
|
20231018,123000,92483583,1300,1300,1300,1300,931
|
|
20231018,122900,91273283,1300,1300,1300,1300,19
|
|
20231018,122800,91248583,1300,1300,1300,1300,10
|
|
20231018,122700,91235583,1298,1298,1298,1298,0
|
|
20231018,122600,91235583,1298,1300,1300,1298,2
|
|
20231018,122500,91232985,1297,1297,1297,1297,0
|
|
20231018,122400,91232985,1297,1297,1297,1297,0
|
|
20231018,122300,91232985,1297,1297,1297,1297,0
|
|
20231018,122200,91232985,1297,1297,1297,1297,0
|
|
20231018,122100,91232985,1297,1297,1297,1297,0
|
|
20231018,122000,91232985,1297,1297,1297,1297,0
|
|
20231018,121900,91232985,1297,1297,1297,1297,0
|
|
20231018,121800,91232985,1297,1297,1297,1297,0
|
|
20231018,121700,91232985,1297,1297,1297,1297,0
|
|
20231018,121600,91232985,1297,1297,1297,1297,0
|
|
20231018,121500,91232985,1297,1297,1297,1297,0
|
|
20231018,121400,91232985,1297,1297,1297,1297,0
|
|
20231018,121300,91232985,1297,1297,1297,1297,0
|
|
20231018,121200,91232985,1297,1297,1297,1297,0
|
|
20231018,121100,91232985,1297,1297,1297,1297,0
|
|
20231018,121000,91232985,1297,1297,1297,1297,0
|
|
20231018,120900,91232985,1297,1297,1297,1297,20
|
|
20231018,120800,91207045,1295,1295,1295,1295,0
|
|
20231018,120700,91207045,1295,1295,1295,1295,0
|
|
20231018,120600,91207045,1295,1295,1295,1295,0
|
|
20231018,120500,91207045,1295,1295,1295,1295,0
|
|
20231018,120400,91207045,1295,1295,1295,1295,0
|
|
20231018,120300,91207045,1295,1295,1295,1295,0
|
|
20231018,120200,91207045,1295,1295,1295,1295,1
|
|
20231018,120100,91205750,1297,1296,1297,1296,442
|
|
20231018,120000,90632498,1296,1296,1296,1296,179
|
|
20231018,115900,90400514,1296,1296,1296,1296,1
|
|
20231018,115800,90399218,1296,1296,1296,1296,218
|
|
20231018,115700,90116690,1297,1297,1297,1297,20
|
|
20231018,115600,90090750,1297,1297,1297,1297,13
|
|
20231018,115500,90073889,1296,1296,1296,1296,112
|
|
20231018,115400,89928737,1296,1296,1296,1296,0
|
|
20231018,115300,89928737,1296,1296,1296,1296,12
|
|
20231018,115200,89913185,1296,1296,1296,1296,100
|
|
20231018,115100,89783585,1296,1296,1296,1296,0
|
|
20231018,115000,89783585,1296,1296,1296,1296,200
|
|
20231018,114900,89524385,1296,1296,1296,1296,55
|
|
20231018,114800,89453105,1296,1296,1296,1296,0
|
|
20231018,114700,89453105,1296,1295,1296,1295,114
|
|
20231018,114600,89305380,1295,1295,1295,1295,51
|
|
20231018,114500,89239335,1296,1296,1296,1296,0
|
|
20231018,114400,89239335,1296,1296,1296,1296,5
|
|
20231018,114300,89232855,1296,1296,1296,1296,4
|
|
20231018,114200,89227671,1295,1295,1295,1295,0
|
|
20231018,114100,89227671,1295,1296,1296,1288,13759
|
|
20231018,114000,71478857,1297,1299,1299,1297,851
|
|
20231018,113900,70373708,1302,1302,1302,1302,0
|
|
20231018,113800,70373708,1302,1303,1303,1299,1058
|
|
20231018,113700,68999187,1304,1304,1304,1304,50
|
|
20231018,113600,68933987,1298,1298,1298,1298,1456
|
|
20231018,113500,67044099,1309,1309,1309,1309,0
|
|
20231018,113400,67044099,1309,1309,1309,1309,0
|
|
20231018,113300,67044099,1309,1307,1309,1307,2
|
|
20231018,113200,67041483,1299,1299,1299,1299,0
|
|
20231018,113100,67041483,1299,1300,1300,1299,456
|
|
20231018,113000,66449137,1300,1300,1300,1300,1
|
|
20231018,112900,66447837,1300,1300,1300,1300,998
|
|
20231018,112800,65150437,1299,1300,1300,1299,59
|
|
20231018,112700,65073746,1300,1300,1300,1300,0
|
|
20231018,112600,65073746,1300,1300,1300,1300,200
|
|
20231018,112500,64813746,1300,1300,1300,1300,100
|
|
20231018,112400,64683746,1300,1300,1300,1300,0
|
|
20231018,112300,64683746,1300,1300,1300,1300,10
|
|
20231018,112200,64670746,1300,1300,1300,1300,100
|
|
20231018,112100,64540746,1300,1300,1300,1300,0
|
|
20231018,112000,64540746,1300,1299,1300,1299,5
|
|
20231018,111900,64534250,1300,1300,1300,1299,121
|
|
20231018,111800,64376954,1300,1300,1300,1300,0
|
|
20231018,111700,64376954,1300,1300,1300,1300,0
|
|
20231018,111600,64376954,1300,1300,1300,1300,0
|
|
20231018,111500,64376954,1300,1300,1300,1300,0
|
|
20231018,111400,64376954,1300,1300,1300,1300,0
|
|
20231018,111300,64376954,1300,1301,1301,1300,3654
|
|
20231018,111200,59626698,1300,1300,1300,1300,0
|
|
20231018,111100,59626698,1300,1300,1300,1300,0
|
|
20231018,111000,59626698,1300,1302,1302,1300,3000
|
|
20231018,110900,55725996,1309,1309,1309,1309,0
|
|
20231018,110800,55725996,1309,1309,1309,1309,1
|
|
20231018,110700,55724687,1300,1300,1300,1300,0
|
|
20231018,110600,55724687,1300,1300,1300,1300,1000
|
|
20231018,110500,54424687,1300,1300,1300,1300,0
|
|
20231018,110400,54424687,1300,1301,1301,1300,3000
|
|
20231018,110300,50524437,1311,1311,1311,1311,0
|
|
20231018,110200,50524437,1311,1311,1311,1311,0
|
|
20231018,110100,50524437,1311,1311,1311,1311,0
|
|
20231018,110000,50524437,1311,1311,1311,1311,0
|
|
20231018,105900,50524437,1311,1311,1311,1311,0
|
|
20231018,105800,50524437,1311,1311,1311,1311,0
|
|
20231018,105700,50524437,1311,1311,1311,1311,0
|
|
20231018,105600,50524437,1311,1311,1311,1311,0
|
|
20231018,105500,50524437,1311,1311,1311,1311,0
|
|
20231018,105400,50524437,1311,1311,1311,1311,0
|
|
20231018,105300,50524437,1311,1311,1311,1311,0
|
|
20231018,105200,50524437,1311,1311,1311,1311,0
|
|
20231018,105100,50524437,1311,1311,1311,1311,0
|
|
20231018,105000,50524437,1311,1311,1311,1311,0
|
|
20231018,104900,50524437,1311,1311,1311,1311,0
|
|
20231018,104800,50524437,1311,1311,1311,1311,0
|
|
20231018,104700,50524437,1311,1311,1311,1311,0
|
|
20231018,104600,50524437,1311,1311,1311,1311,1
|
|
20231018,104500,50523126,1298,1298,1298,1298,0
|
|
20231018,104400,50523126,1298,1298,1298,1298,0
|
|
20231018,104300,50523126,1298,1299,1303,1298,415
|
|
20231018,104200,49982925,1321,1301,1321,1300,1001
|
|
20231018,104100,48681224,1300,1300,1300,1300,0
|
|
20231018,104000,48681224,1300,1302,1302,1300,1000
|
|
20231018,103900,47381038,1323,1311,1323,1311,1700
|
|
20231018,103800,45149986,1311,1311,1311,1311,0
|
|
20231018,103700,45149986,1311,1311,1311,1311,24
|
|
20231018,103600,45118522,1311,1311,1311,1311,1
|
|
20231018,103500,45117211,1311,1311,1311,1311,0
|
|
20231018,103400,45117211,1311,1311,1311,1311,0
|
|
20231018,103300,45117211,1311,1311,1311,1311,0
|
|
20231018,103200,45117211,1311,1311,1311,1311,0
|
|
20231018,103100,45117211,1311,1311,1311,1311,1038
|
|
20231018,103000,43756393,1311,1311,1311,1311,100
|
|
20231018,102900,43625293,1311,1308,1311,1298,2010
|
|
20231018,102800,41013511,1311,1310,1311,1310,133
|
|
20231018,102700,40839204,1310,1309,1310,1309,174
|
|
20231018,102600,40611314,1309,1308,1309,1308,13
|
|
20231018,102500,40594301,1310,1311,1311,1310,429
|
|
20231018,102400,40031888,1311,1313,1313,1311,2
|
|
20231018,102300,40029264,1311,1310,1311,1310,83
|
|
20231018,102200,39920488,1311,1311,1311,1311,0
|
|
20231018,102100,39920488,1311,1310,1313,1300,1011
|
|
20231018,102000,38605023,1323,1323,1323,1323,1
|
|
20231018,101900,38603700,1304,1314,1324,1304,4901
|
|
20231018,101800,32194980,1298,1320,1320,1298,3052
|
|
20231018,101700,28228471,1321,1321,1321,1321,1
|
|
20231018,101600,28227150,1323,1313,1323,1313,64
|
|
20231018,101500,28143108,1313,1313,1313,1313,0
|
|
20231018,101400,28143108,1313,1313,1313,1313,0
|
|
20231018,101300,28143108,1313,1313,1313,1313,1
|
|
20231018,101200,28141795,1300,1304,1304,1300,1000
|
|
20231018,101100,26840210,1324,1315,1324,1315,1295
|
|
20231018,101000,25134191,1314,1314,1314,1314,0
|
|
20231018,100900,25134191,1314,1311,1315,1311,522
|
|
20231018,100800,24448283,1312,1312,1312,1312,11
|
|
20231018,100700,24433851,1303,1304,1304,1303,1000
|
|
20231018,100600,23130848,1314,1314,1314,1314,10
|
|
20231018,100500,23117708,1317,1317,1317,1317,0
|
|
20231018,100400,23117708,1317,1317,1317,1317,0
|
|
20231018,100300,23117708,1317,1317,1317,1317,3
|
|
20231018,100200,23113757,1303,1303,1303,1303,1227
|
|
20231018,100100,21514976,1298,1303,1303,1298,287
|
|
20231018,100000,21141085,1310,1324,1324,1300,6755
|
|
20231018,095900,12328937,1325,1325,1325,1325,0
|
|
20231018,095800,12328937,1325,1324,1325,1323,41
|
|
20231018,095700,12274680,1315,1323,1323,1315,1031
|
|
20231018,095600,10917795,1324,1324,1324,1324,0
|
|
20231018,095500,10917795,1324,1324,1324,1324,30
|
|
20231018,095400,10878075,1325,1325,1325,1325,0
|
|
20231018,095300,10878075,1325,1325,1325,1325,32
|
|
20231018,095200,10835675,1325,1325,1325,1325,5
|
|
20231018,095100,10829050,1330,1330,1330,1330,1
|
|
20231018,095000,10827720,1323,1323,1323,1323,902
|
|
20231018,094900,9634374,1323,1327,1327,1323,3098
|
|
20231018,094800,5533280,1330,1330,1330,1330,0
|
|
20231018,094700,5533280,1330,1330,1330,1330,0
|
|
20231018,094600,5533280,1330,1328,1330,1328,15
|
|
20231018,094500,5513358,1330,1330,1330,1330,40
|
|
20231018,094400,5460158,1333,1333,1333,1333,0
|
|
20231018,094300,5460158,1333,1332,1333,1332,6
|
|
20231018,094200,5452165,1331,1331,1331,1331,144
|
|
20231018,094100,5260501,1336,1332,1336,1332,2
|
|
20231018,094000,5257833,1335,1335,1335,1335,0
|
|
20231018,093900,5257833,1335,1335,1335,1335,1
|
|
20231018,093800,5256498,1332,1335,1336,1332,6
|
|
20231018,093700,5248488,1336,1335,1336,1335,42
|
|
20231018,093600,5192397,1336,1336,1336,1336,30
|
|
20231018,093500,5152317,1335,1337,1337,1335,24
|
|
20231018,093400,5120235,1337,1337,1337,1337,20
|
|
20231018,093300,5093495,1338,1338,1338,1338,52
|
|
20231018,093200,5023919,1338,1338,1338,1338,2
|
|
20231018,093100,5021243,1330,1330,1330,1330,31
|
|
20231018,093000,4980013,1331,1339,1339,1331,279
|
|
20231018,092900,4608392,1339,1339,1339,1339,0
|
|
20231018,092800,4608392,1339,1339,1339,1339,0
|
|
20231018,092700,4608392,1339,1339,1339,1339,0
|
|
20231018,092600,4608392,1339,1339,1339,1339,1
|
|
20231018,092500,4607053,1340,1340,1340,1340,0
|
|
20231018,092400,4607053,1340,1340,1340,1340,0
|
|
20231018,092300,4607053,1340,1340,1340,1340,0
|
|
20231018,092200,4607053,1340,1340,1340,1340,0
|
|
20231018,092100,4607053,1340,1340,1340,1340,1
|
|
20231018,092000,4605713,1339,1329,1339,1329,1310
|
|
20231018,091900,2861944,1329,1329,1329,1329,0
|
|
20231018,091800,2861944,1329,1329,1329,1329,1
|
|
20231018,091700,2860615,1330,1330,1330,1330,650
|
|
20231018,091600,1996115,1330,1330,1330,1330,5
|
|
20231018,091500,1989465,1331,1331,1331,1331,1
|
|
20231018,091400,1988134,1330,1330,1330,1330,21
|
|
20231018,091300,1960204,1332,1332,1332,1332,3
|
|
20231018,091200,1956208,1330,1330,1332,1330,12
|
|
20231018,091100,1940232,1333,1333,1333,1333,55
|
|
20231018,091000,1866917,1333,1335,1338,1333,822
|
|
20231018,090900,769546,1335,1335,1335,1335,0
|
|
20231018,090800,769546,1335,1335,1335,1335,1
|
|
20231018,090700,768211,1334,1334,1334,1334,0
|
|
20231018,090600,768211,1334,1325,1334,1325,53
|
|
20231018,090500,697977,1324,1324,1324,1324,0
|
|
20231018,090400,697977,1324,1324,1324,1324,270
|
|
20231018,090300,340497,1324,1325,1325,1324,30
|
|
20231018,090200,300768,1324,1324,1324,1324,3
|
|
20231018,090100,296796,1330,1330,1330,1330,0
|
|
20231018,090000,296796,1330,1333,1333,1330,223
|