698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,203500,184407070,1276,1276,1276,1276,2380
|
|
20231019,203400,184407070,1276,1276,1276,1276,0
|
|
20231019,203300,184407070,1276,1276,1276,1276,0
|
|
20231019,203200,184407070,1276,1276,1276,1276,0
|
|
20231019,203100,184407070,1276,1276,1276,1276,0
|
|
20231019,203000,184407070,1276,1276,1276,1276,0
|
|
20231019,202900,184407070,1276,1276,1276,1276,0
|
|
20231019,202800,184407070,1276,1276,1276,1276,0
|
|
20231019,202700,184407070,1276,1276,1276,1276,0
|
|
20231019,202600,184407070,1276,1276,1276,1276,0
|
|
20231019,202500,184407070,1276,1276,1276,1276,0
|
|
20231019,202400,184407070,1276,1276,1276,1276,0
|
|
20231019,202300,184407070,1276,1276,1276,1276,0
|
|
20231019,202200,184407070,1276,1276,1276,1276,0
|
|
20231019,202100,184407070,1276,1276,1276,1276,0
|
|
20231019,202000,184407070,1276,1276,1276,1276,0
|
|
20231019,201900,184407070,1276,1276,1276,1276,0
|
|
20231019,201800,184407070,1276,1276,1276,1276,0
|
|
20231019,201700,184407070,1276,1276,1276,1276,0
|
|
20231019,201600,184407070,1276,1276,1276,1276,0
|
|
20231019,201500,184407070,1276,1276,1276,1276,0
|
|
20231019,201400,184407070,1276,1276,1276,1276,0
|
|
20231019,201300,184407070,1276,1276,1276,1276,0
|
|
20231019,201200,184407070,1276,1276,1276,1276,0
|
|
20231019,201100,184407070,1276,1276,1276,1276,0
|
|
20231019,201000,184407070,1276,1276,1276,1276,0
|
|
20231019,200900,184407070,1276,1276,1276,1276,0
|
|
20231019,200800,184407070,1276,1276,1276,1276,0
|
|
20231019,200700,184407070,1276,1276,1276,1276,0
|
|
20231019,200600,184407070,1276,1276,1276,1276,0
|
|
20231019,200500,184407070,1276,1276,1276,1276,2380
|
|
20231019,200400,184407070,1276,1276,1276,1276,0
|
|
20231019,200300,184407070,1276,1276,1276,1276,0
|
|
20231019,200200,184407070,1276,1276,1276,1276,0
|
|
20231019,200100,184407070,1276,1276,1276,1276,0
|
|
20231019,200000,184407070,1276,1276,1276,1276,0
|
|
20231019,195900,184407070,1276,1276,1276,1276,0
|
|
20231019,195800,184407070,1276,1276,1276,1276,0
|
|
20231019,195700,184407070,1276,1276,1276,1276,0
|
|
20231019,195600,184407070,1276,1276,1276,1276,0
|
|
20231019,195500,184407070,1276,1276,1276,1276,0
|
|
20231019,195400,184407070,1276,1276,1276,1276,0
|
|
20231019,195300,184407070,1276,1276,1276,1276,0
|
|
20231019,195200,184407070,1276,1276,1276,1276,0
|
|
20231019,195100,184407070,1276,1276,1276,1276,0
|
|
20231019,195000,184407070,1276,1276,1276,1276,0
|
|
20231019,194900,184407070,1276,1276,1276,1276,0
|
|
20231019,194800,184407070,1276,1276,1276,1276,0
|
|
20231019,194700,184407070,1276,1276,1276,1276,0
|
|
20231019,194600,184407070,1276,1276,1276,1276,0
|
|
20231019,194500,184407070,1276,1276,1276,1276,0
|
|
20231019,194400,184407070,1276,1276,1276,1276,0
|
|
20231019,194300,184407070,1276,1276,1276,1276,0
|
|
20231019,194200,184407070,1276,1276,1276,1276,0
|
|
20231019,194100,184407070,1276,1276,1276,1276,0
|
|
20231019,194000,184407070,1276,1276,1276,1276,0
|
|
20231019,193900,184407070,1276,1276,1276,1276,0
|
|
20231019,193800,184407070,1276,1276,1276,1276,0
|
|
20231019,193700,184407070,1276,1276,1276,1276,0
|
|
20231019,193600,184407070,1276,1276,1276,1276,0
|
|
20231019,193500,184407070,1276,1276,1276,1276,2380
|
|
20231019,193400,184407070,1276,1276,1276,1276,0
|
|
20231019,193300,184407070,1276,1276,1276,1276,0
|
|
20231019,193200,184407070,1276,1276,1276,1276,0
|
|
20231019,193100,184407070,1276,1276,1276,1276,0
|
|
20231019,193000,184407070,1276,1276,1276,1276,0
|
|
20231019,192900,184407070,1276,1276,1276,1276,0
|
|
20231019,192800,184407070,1276,1276,1276,1276,0
|
|
20231019,192700,184407070,1276,1276,1276,1276,0
|
|
20231019,192600,184407070,1276,1276,1276,1276,0
|
|
20231019,192500,184407070,1276,1276,1276,1276,0
|
|
20231019,192400,184407070,1276,1276,1276,1276,0
|
|
20231019,192300,184407070,1276,1276,1276,1276,0
|
|
20231019,192200,184407070,1276,1276,1276,1276,0
|
|
20231019,192100,184407070,1276,1276,1276,1276,0
|
|
20231019,192000,184407070,1276,1276,1276,1276,0
|
|
20231019,191900,184407070,1276,1276,1276,1276,0
|
|
20231019,191800,184407070,1276,1276,1276,1276,0
|
|
20231019,191700,184407070,1276,1276,1276,1276,0
|
|
20231019,191600,184407070,1276,1276,1276,1276,0
|
|
20231019,191500,184407070,1276,1276,1276,1276,0
|
|
20231019,191400,184407070,1276,1276,1276,1276,0
|
|
20231019,191300,184407070,1276,1276,1276,1276,0
|
|
20231019,191200,184407070,1276,1276,1276,1276,0
|
|
20231019,191100,184407070,1276,1276,1276,1276,0
|
|
20231019,191000,184407070,1276,1276,1276,1276,0
|
|
20231019,190900,184407070,1276,1276,1276,1276,0
|
|
20231019,190800,184407070,1276,1276,1276,1276,0
|
|
20231019,190700,184407070,1276,1276,1276,1276,0
|
|
20231019,190600,184407070,1276,1276,1276,1276,0
|
|
20231019,190500,184407070,1276,1276,1276,1276,2380
|
|
20231019,190400,184407070,1276,1276,1276,1276,0
|
|
20231019,190300,184407070,1276,1276,1276,1276,0
|
|
20231019,190200,184407070,1276,1276,1276,1276,0
|
|
20231019,190100,184407070,1276,1276,1276,1276,0
|
|
20231019,190000,184407070,1276,1276,1276,1276,0
|
|
20231019,185900,184407070,1276,1276,1276,1276,0
|
|
20231019,185800,184407070,1276,1276,1276,1276,0
|
|
20231019,185700,184407070,1276,1276,1276,1276,0
|
|
20231019,185600,184407070,1276,1276,1276,1276,0
|
|
20231019,185500,184407070,1276,1276,1276,1276,0
|
|
20231019,185400,184407070,1276,1276,1276,1276,0
|
|
20231019,185300,184407070,1276,1276,1276,1276,0
|
|
20231019,185200,184407070,1276,1276,1276,1276,0
|
|
20231019,185100,184407070,1276,1276,1276,1276,0
|
|
20231019,185000,184407070,1276,1276,1276,1276,0
|
|
20231019,184900,184407070,1276,1276,1276,1276,0
|
|
20231019,184800,184407070,1276,1276,1276,1276,0
|
|
20231019,184700,184407070,1276,1276,1276,1276,0
|
|
20231019,184600,184407070,1276,1276,1276,1276,0
|
|
20231019,184500,184407070,1276,1276,1276,1276,0
|
|
20231019,184400,184407070,1276,1276,1276,1276,0
|
|
20231019,184300,184407070,1276,1276,1276,1276,0
|
|
20231019,184200,184407070,1276,1276,1276,1276,0
|
|
20231019,184100,184407070,1276,1276,1276,1276,0
|
|
20231019,184000,184407070,1276,1276,1276,1276,0
|
|
20231019,183900,184407070,1276,1276,1276,1276,0
|
|
20231019,183800,184407070,1276,1276,1276,1276,0
|
|
20231019,183700,184407070,1276,1276,1276,1276,0
|
|
20231019,183600,184407070,1276,1276,1276,1276,0
|
|
20231019,183500,184407070,1276,1276,1276,1276,2380
|
|
20231019,183400,184407070,1276,1276,1276,1276,0
|
|
20231019,183300,184407070,1276,1276,1276,1276,0
|
|
20231019,183200,184407070,1276,1276,1276,1276,0
|
|
20231019,183100,184407070,1276,1276,1276,1276,0
|
|
20231019,183000,184407070,1276,1276,1276,1276,0
|
|
20231019,182900,184407070,1276,1276,1276,1276,0
|
|
20231019,182800,184407070,1276,1276,1276,1276,0
|
|
20231019,182700,184407070,1276,1276,1276,1276,0
|
|
20231019,182600,184407070,1276,1276,1276,1276,0
|
|
20231019,182500,184407070,1276,1276,1276,1276,0
|
|
20231019,182400,184407070,1276,1276,1276,1276,0
|
|
20231019,182300,184407070,1276,1276,1276,1276,0
|
|
20231019,182200,184407070,1276,1276,1276,1276,0
|
|
20231019,182100,184407070,1276,1276,1276,1276,0
|
|
20231019,182000,184407070,1276,1276,1276,1276,0
|
|
20231019,181900,184407070,1276,1276,1276,1276,0
|
|
20231019,181800,184407070,1276,1276,1276,1276,0
|
|
20231019,181700,184407070,1276,1276,1276,1276,0
|
|
20231019,181600,184407070,1276,1276,1276,1276,0
|
|
20231019,181500,184407070,1276,1276,1276,1276,0
|
|
20231019,181400,184407070,1276,1276,1276,1276,0
|
|
20231019,181300,184407070,1276,1276,1276,1276,0
|
|
20231019,181200,184407070,1276,1276,1276,1276,0
|
|
20231019,181100,184407070,1276,1276,1276,1276,0
|
|
20231019,181000,184407070,1276,1276,1276,1276,0
|
|
20231019,180900,184407070,1276,1276,1276,1276,0
|
|
20231019,180800,184407070,1276,1276,1276,1276,0
|
|
20231019,180700,184407070,1276,1276,1276,1276,0
|
|
20231019,180600,184407070,1276,1276,1276,1276,0
|
|
20231019,180500,184407070,1276,1276,1276,1276,2380
|
|
20231019,180400,184407070,1276,1276,1276,1276,0
|
|
20231019,180300,184407070,1276,1276,1276,1276,0
|
|
20231019,180200,184407070,1276,1276,1276,1276,0
|
|
20231019,180100,184407070,1276,1276,1276,1276,0
|
|
20231019,180000,184407070,1276,1276,1276,1276,0
|
|
20231019,175900,184407070,1276,1276,1276,1276,0
|
|
20231019,175800,184407070,1276,1276,1276,1276,0
|
|
20231019,175700,184407070,1276,1276,1276,1276,0
|
|
20231019,175600,184407070,1276,1276,1276,1276,0
|
|
20231019,175500,184407070,1276,1276,1276,1276,0
|
|
20231019,175400,184407070,1276,1276,1276,1276,0
|
|
20231019,175300,184407070,1276,1276,1276,1276,0
|
|
20231019,175200,184407070,1276,1276,1276,1276,0
|
|
20231019,175100,184407070,1276,1276,1276,1276,0
|
|
20231019,175000,184407070,1276,1276,1276,1276,0
|
|
20231019,174900,184407070,1276,1276,1276,1276,0
|
|
20231019,174800,184407070,1276,1276,1276,1276,0
|
|
20231019,174700,184407070,1276,1276,1276,1276,0
|
|
20231019,174600,184407070,1276,1276,1276,1276,0
|
|
20231019,174500,184407070,1276,1276,1276,1276,0
|
|
20231019,174400,184407070,1276,1276,1276,1276,0
|
|
20231019,174300,184407070,1276,1276,1276,1276,0
|
|
20231019,174200,184407070,1276,1276,1276,1276,0
|
|
20231019,174100,184407070,1276,1276,1276,1276,0
|
|
20231019,174000,184407070,1276,1276,1276,1276,0
|
|
20231019,173900,184407070,1276,1276,1276,1276,0
|
|
20231019,173800,184407070,1276,1276,1276,1276,0
|
|
20231019,173700,184407070,1276,1276,1276,1276,0
|
|
20231019,173600,184407070,1276,1276,1276,1276,0
|
|
20231019,173500,184407070,1276,1276,1276,1276,2380
|
|
20231019,173400,184407070,1276,1276,1276,1276,0
|
|
20231019,173300,184407070,1276,1276,1276,1276,0
|
|
20231019,173200,184407070,1276,1276,1276,1276,0
|
|
20231019,173100,184407070,1276,1276,1276,1276,0
|
|
20231019,173000,184407070,1276,1276,1276,1276,0
|
|
20231019,172900,184407070,1276,1276,1276,1276,0
|
|
20231019,172800,184407070,1276,1276,1276,1276,0
|
|
20231019,172700,184407070,1276,1276,1276,1276,0
|
|
20231019,172600,184407070,1276,1276,1276,1276,0
|
|
20231019,172500,184407070,1276,1276,1276,1276,0
|
|
20231019,172400,184407070,1276,1276,1276,1276,0
|
|
20231019,172300,184407070,1276,1276,1276,1276,0
|
|
20231019,172200,184407070,1276,1276,1276,1276,0
|
|
20231019,172100,184407070,1276,1276,1276,1276,0
|
|
20231019,172000,184407070,1276,1276,1276,1276,0
|
|
20231019,171900,184407070,1276,1276,1276,1276,0
|
|
20231019,171800,184407070,1276,1276,1276,1276,0
|
|
20231019,171700,184407070,1276,1276,1276,1276,0
|
|
20231019,171600,184407070,1276,1276,1276,1276,0
|
|
20231019,171500,184407070,1276,1276,1276,1276,0
|
|
20231019,171400,184407070,1276,1276,1276,1276,0
|
|
20231019,171300,184407070,1276,1276,1276,1276,0
|
|
20231019,171200,184407070,1276,1276,1276,1276,0
|
|
20231019,171100,184407070,1276,1276,1276,1276,0
|
|
20231019,171000,184407070,1276,1276,1276,1276,0
|
|
20231019,170900,184407070,1276,1276,1276,1276,0
|
|
20231019,170800,184407070,1276,1276,1276,1276,0
|
|
20231019,170700,184407070,1276,1276,1276,1276,0
|
|
20231019,170600,184407070,1276,1276,1276,1276,0
|
|
20231019,170500,184407070,1276,1276,1276,1276,2380
|
|
20231019,170400,184407070,1276,1276,1276,1276,0
|
|
20231019,170300,184407070,1276,1276,1276,1276,0
|
|
20231019,170200,184407070,1276,1276,1276,1276,0
|
|
20231019,170100,184407070,1276,1276,1276,1276,0
|
|
20231019,170000,184407070,1276,1276,1276,1276,0
|
|
20231019,165900,184407070,1276,1276,1276,1276,0
|
|
20231019,165800,184407070,1276,1276,1276,1276,0
|
|
20231019,165700,184407070,1276,1276,1276,1276,0
|
|
20231019,165600,184407070,1276,1276,1276,1276,0
|
|
20231019,165500,184407070,1276,1276,1276,1276,0
|
|
20231019,165400,184407070,1276,1276,1276,1276,0
|
|
20231019,165300,184407070,1276,1276,1276,1276,0
|
|
20231019,165200,184407070,1276,1276,1276,1276,0
|
|
20231019,165100,184407070,1276,1276,1276,1276,0
|
|
20231019,165000,184407070,1276,1276,1276,1276,0
|
|
20231019,164900,184407070,1276,1276,1276,1276,0
|
|
20231019,164800,184407070,1276,1276,1276,1276,0
|
|
20231019,164700,184407070,1276,1276,1276,1276,0
|
|
20231019,164600,184407070,1276,1276,1276,1276,0
|
|
20231019,164500,184407070,1276,1276,1276,1276,0
|
|
20231019,164400,184407070,1276,1276,1276,1276,0
|
|
20231019,164300,184407070,1276,1276,1276,1276,0
|
|
20231019,164200,184407070,1276,1276,1276,1276,0
|
|
20231019,164100,184407070,1276,1276,1276,1276,0
|
|
20231019,164000,184407070,1276,1276,1276,1276,0
|
|
20231019,163900,184407070,1276,1276,1276,1276,0
|
|
20231019,163800,184407070,1276,1276,1276,1276,0
|
|
20231019,163700,184407070,1276,1276,1276,1276,0
|
|
20231019,163600,184407070,1276,1276,1276,1276,0
|
|
20231019,163500,184407070,1276,1276,1276,1276,2380
|
|
20231019,163400,184407070,1276,1276,1276,1276,0
|
|
20231019,163300,184407070,1276,1276,1276,1276,0
|
|
20231019,163200,184407070,1276,1276,1276,1276,0
|
|
20231019,163100,184407070,1276,1276,1276,1276,0
|
|
20231019,163000,184407070,1276,1276,1276,1276,0
|
|
20231019,162900,184407070,1276,1276,1276,1276,0
|
|
20231019,162800,184407070,1276,1276,1276,1276,0
|
|
20231019,162700,184407070,1276,1276,1276,1276,0
|
|
20231019,162600,184407070,1276,1276,1276,1276,0
|
|
20231019,162500,184407070,1276,1276,1276,1276,0
|
|
20231019,162400,184407070,1276,1276,1276,1276,0
|
|
20231019,162300,184407070,1276,1276,1276,1276,0
|
|
20231019,162200,184407070,1276,1276,1276,1276,0
|
|
20231019,162100,184407070,1276,1276,1276,1276,0
|
|
20231019,162000,184407070,1276,1276,1276,1276,0
|
|
20231019,161900,184407070,1276,1276,1276,1276,0
|
|
20231019,161800,184407070,1276,1276,1276,1276,0
|
|
20231019,161700,184407070,1276,1276,1276,1276,0
|
|
20231019,161600,184407070,1276,1276,1276,1276,0
|
|
20231019,161500,184407070,1276,1276,1276,1276,0
|
|
20231019,161400,184407070,1276,1276,1276,1276,0
|
|
20231019,161300,184407070,1276,1276,1276,1276,0
|
|
20231019,161200,184407070,1276,1276,1276,1276,0
|
|
20231019,161100,184407070,1276,1276,1276,1276,0
|
|
20231019,161000,184407070,1276,1276,1276,1276,0
|
|
20231019,160900,184407070,1276,1276,1276,1276,0
|
|
20231019,160800,184407070,1276,1276,1276,1276,0
|
|
20231019,160700,184407070,1276,1276,1276,1276,0
|
|
20231019,160600,184407070,1276,1276,1276,1276,0
|
|
20231019,160500,184407070,1276,1276,1276,1276,2380
|
|
20231019,160400,184407070,1276,1276,1276,1276,0
|
|
20231019,160300,184407070,1276,1276,1276,1276,0
|
|
20231019,160200,184407070,1276,1276,1276,1276,0
|
|
20231019,160100,184407070,1276,1276,1276,1276,0
|
|
20231019,160000,184407070,1276,1276,1276,1276,0
|
|
20231019,155900,184407070,1276,1276,1276,1276,0
|
|
20231019,155800,184407070,1276,1276,1276,1276,0
|
|
20231019,155700,184407070,1276,1276,1276,1276,0
|
|
20231019,155600,184407070,1276,1276,1276,1276,0
|
|
20231019,155500,184407070,1276,1276,1276,1276,0
|
|
20231019,155400,184407070,1276,1276,1276,1276,0
|
|
20231019,155300,184407070,1276,1276,1276,1276,0
|
|
20231019,155200,184407070,1276,1276,1276,1276,0
|
|
20231019,155100,184407070,1276,1276,1276,1276,0
|
|
20231019,155000,184407070,1276,1276,1276,1276,0
|
|
20231019,154900,184407070,1276,1276,1276,1276,0
|
|
20231019,154800,184407070,1276,1276,1276,1276,0
|
|
20231019,154700,184407070,1276,1276,1276,1276,0
|
|
20231019,154600,184407070,1276,1276,1276,1276,0
|
|
20231019,154500,184407070,1276,1276,1276,1276,0
|
|
20231019,154400,184407070,1276,1276,1276,1276,0
|
|
20231019,154300,184407070,1276,1276,1276,1276,0
|
|
20231019,154200,184407070,1276,1276,1276,1276,0
|
|
20231019,154100,184407070,1276,1276,1276,1276,0
|
|
20231019,154000,184407070,1276,1276,1276,1276,0
|
|
20231019,153900,184407070,1276,1276,1276,1276,0
|
|
20231019,153800,184407070,1276,1276,1276,1276,0
|
|
20231019,153700,184407070,1276,1276,1276,1276,0
|
|
20231019,153600,184407070,1276,1276,1276,1276,0
|
|
20231019,153500,184407070,1276,1276,1276,1276,2380
|
|
20231019,153400,184407070,1276,1276,1276,1276,0
|
|
20231019,153300,184407070,1276,1276,1276,1276,0
|
|
20231019,153200,184407070,1276,1276,1276,1276,0
|
|
20231019,153100,184407070,1276,1276,1276,1276,0
|
|
20231019,153000,184407070,1276,1276,1276,1276,2380
|
|
20231019,152900,181370190,1276,1276,1276,1276,0
|
|
20231019,152800,181370190,1276,1276,1276,1276,0
|
|
20231019,152700,181370190,1276,1276,1276,1276,0
|
|
20231019,152600,181370190,1276,1276,1276,1276,0
|
|
20231019,152500,181370190,1276,1276,1276,1276,0
|
|
20231019,152400,181370190,1276,1276,1276,1276,0
|
|
20231019,152300,181370190,1276,1276,1276,1276,0
|
|
20231019,152200,181370190,1276,1276,1276,1276,0
|
|
20231019,152100,181370190,1276,1276,1276,1276,0
|
|
20231019,152000,181370190,1276,1276,1276,1276,0
|
|
20231019,151900,181370190,1276,1276,1276,1275,2108
|
|
20231019,151800,178680492,1276,1275,1276,1275,2200
|
|
20231019,151700,175875490,1276,1277,1277,1275,22417
|
|
20231019,151600,147271522,1277,1277,1278,1277,700
|
|
20231019,151500,146377620,1278,1278,1278,1277,717
|
|
20231019,151400,145461694,1278,1280,1280,1278,7
|
|
20231019,151300,145452745,1280,1280,1280,1280,0
|
|
20231019,151200,145452745,1280,1278,1280,1277,26
|
|
20231019,151100,145419539,1280,1279,1280,1278,366
|
|
20231019,151000,144951788,1280,1280,1280,1280,0
|
|
20231019,150900,144951788,1280,1280,1280,1280,0
|
|
20231019,150800,144951788,1280,1280,1280,1280,0
|
|
20231019,150700,144951788,1280,1280,1280,1280,0
|
|
20231019,150600,144951788,1280,1280,1280,1280,810
|
|
20231019,150500,143914988,1280,1280,1280,1280,3210
|
|
20231019,150400,139806188,1280,1280,1280,1280,0
|
|
20231019,150300,139806188,1280,1280,1280,1280,0
|
|
20231019,150200,139806188,1280,1280,1280,1280,0
|
|
20231019,150100,139806188,1280,1280,1280,1280,0
|
|
20231019,150000,139806188,1280,1280,1280,1280,100
|
|
20231019,145900,139678188,1280,1280,1280,1280,0
|
|
20231019,145800,139678188,1280,1280,1280,1280,8
|
|
20231019,145700,139667948,1279,1279,1279,1279,5
|
|
20231019,145600,139661553,1280,1280,1280,1280,0
|
|
20231019,145500,139661553,1280,1280,1280,1280,0
|
|
20231019,145400,139661553,1280,1280,1280,1280,781
|
|
20231019,145300,138661873,1280,1279,1280,1279,131
|
|
20231019,145200,138494323,1278,1278,1278,1278,0
|
|
20231019,145100,138494323,1278,1278,1278,1278,100
|
|
20231019,145000,138366523,1279,1279,1279,1279,6
|
|
20231019,144900,138358849,1279,1279,1279,1279,4
|
|
20231019,144800,138353733,1280,1280,1280,1280,0
|
|
20231019,144700,138353733,1280,1280,1280,1280,5
|
|
20231019,144600,138347333,1279,1280,1280,1279,42
|
|
20231019,144500,138293614,1276,1279,1279,1276,8225
|
|
20231019,144400,127788648,1280,1280,1280,1280,0
|
|
20231019,144300,127788648,1280,1279,1280,1279,2
|
|
20231019,144200,127786089,1280,1280,1280,1280,0
|
|
20231019,144100,127786089,1280,1280,1280,1280,0
|
|
20231019,144000,127786089,1280,1280,1280,1280,0
|
|
20231019,143900,127786089,1280,1280,1280,1280,0
|
|
20231019,143800,127786089,1280,1280,1280,1280,0
|
|
20231019,143700,127786089,1280,1280,1280,1280,20
|
|
20231019,143600,127760489,1280,1280,1280,1280,0
|
|
20231019,143500,127760489,1280,1280,1280,1280,0
|
|
20231019,143400,127760489,1280,1280,1280,1280,4
|
|
20231019,143300,127755369,1280,1280,1280,1280,38
|
|
20231019,143200,127706729,1280,1280,1280,1280,10
|
|
20231019,143100,127693929,1280,1280,1280,1280,0
|
|
20231019,143000,127693929,1280,1280,1280,1280,1
|
|
20231019,142900,127692649,1279,1279,1279,1279,125
|
|
20231019,142800,127532774,1280,1280,1280,1280,0
|
|
20231019,142700,127532774,1280,1280,1280,1280,0
|
|
20231019,142600,127532774,1280,1280,1280,1280,0
|
|
20231019,142500,127532774,1280,1280,1280,1280,0
|
|
20231019,142400,127532774,1280,1280,1280,1280,0
|
|
20231019,142300,127532774,1280,1280,1280,1280,0
|
|
20231019,142200,127532774,1280,1280,1280,1280,0
|
|
20231019,142100,127532774,1280,1279,1280,1279,77
|
|
20231019,142000,127434269,1280,1279,1280,1279,128
|
|
20231019,141900,127270554,1280,1281,1281,1280,1777
|
|
20231019,141800,124995119,1283,1283,1283,1283,0
|
|
20231019,141700,124995119,1283,1282,1283,1279,4001
|
|
20231019,141600,119877648,1283,1283,1283,1283,0
|
|
20231019,141500,119877648,1283,1283,1283,1283,1
|
|
20231019,141400,119876365,1284,1284,1284,1284,0
|
|
20231019,141300,119876365,1284,1284,1284,1284,0
|
|
20231019,141200,119876365,1284,1284,1284,1284,0
|
|
20231019,141100,119876365,1284,1284,1284,1284,0
|
|
20231019,141000,119876365,1284,1284,1284,1284,0
|
|
20231019,140900,119876365,1284,1284,1284,1284,0
|
|
20231019,140800,119876365,1284,1284,1284,1284,0
|
|
20231019,140700,119876365,1284,1284,1284,1284,0
|
|
20231019,140600,119876365,1284,1284,1284,1284,50
|
|
20231019,140500,119812165,1284,1284,1284,1284,0
|
|
20231019,140400,119812165,1284,1284,1284,1284,0
|
|
20231019,140300,119812165,1284,1284,1284,1284,0
|
|
20231019,140200,119812165,1284,1284,1284,1284,0
|
|
20231019,140100,119812165,1284,1284,1284,1284,1
|
|
20231019,140000,119810881,1280,1283,1283,1280,932
|
|
20231019,135900,118616808,1284,1284,1284,1284,0
|
|
20231019,135800,118616808,1284,1284,1284,1284,0
|
|
20231019,135700,118616808,1284,1284,1284,1284,0
|
|
20231019,135600,118616808,1284,1284,1284,1284,0
|
|
20231019,135500,118616808,1284,1284,1284,1284,0
|
|
20231019,135400,118616808,1284,1284,1284,1284,0
|
|
20231019,135300,118616808,1284,1284,1284,1284,0
|
|
20231019,135200,118616808,1284,1284,1284,1284,0
|
|
20231019,135100,118616808,1284,1284,1284,1284,0
|
|
20231019,135000,118616808,1284,1285,1285,1284,1734
|
|
20231019,134900,116389825,1286,1287,1287,1286,1498
|
|
20231019,134800,114462507,1288,1288,1288,1288,0
|
|
20231019,134700,114462507,1288,1288,1288,1288,0
|
|
20231019,134600,114462507,1288,1288,1288,1288,0
|
|
20231019,134500,114462507,1288,1288,1288,1288,0
|
|
20231019,134400,114462507,1288,1288,1288,1288,1
|
|
20231019,134300,114461219,1288,1288,1288,1288,204
|
|
20231019,134200,114198467,1284,1284,1284,1284,0
|
|
20231019,134100,114198467,1284,1283,1284,1283,131
|
|
20231019,134000,114030393,1283,1283,1283,1283,0
|
|
20231019,133900,114030393,1283,1283,1283,1283,0
|
|
20231019,133800,114030393,1283,1283,1283,1283,0
|
|
20231019,133700,114030393,1283,1282,1283,1282,116
|
|
20231019,133600,113881680,1281,1281,1281,1281,2
|
|
20231019,133500,113879118,1280,1280,1280,1280,3470
|
|
20231019,133400,109437518,1280,1280,1280,1280,12
|
|
20231019,133300,109422158,1280,1280,1280,1280,10
|
|
20231019,133200,109409358,1280,1280,1280,1280,0
|
|
20231019,133100,109409358,1280,1280,1280,1280,1
|
|
20231019,133000,109408078,1280,1280,1280,1280,0
|
|
20231019,132900,109408078,1280,1280,1280,1280,1
|
|
20231019,132800,109406798,1280,1280,1280,1280,60
|
|
20231019,132700,109329998,1279,1279,1279,1279,200
|
|
20231019,132600,109074198,1280,1280,1280,1280,0
|
|
20231019,132500,109074198,1280,1280,1280,1280,10
|
|
20231019,132400,109061398,1280,1280,1280,1280,1000
|
|
20231019,132300,107781398,1280,1280,1280,1280,10
|
|
20231019,132200,107768598,1280,1280,1280,1280,188
|
|
20231019,132100,107527958,1280,1280,1280,1280,0
|
|
20231019,132000,107527958,1280,1280,1280,1280,5
|
|
20231019,131900,107521558,1280,1280,1280,1280,0
|
|
20231019,131800,107521558,1280,1280,1280,1280,0
|
|
20231019,131700,107521558,1280,1280,1280,1280,0
|
|
20231019,131600,107521558,1280,1280,1280,1280,0
|
|
20231019,131500,107521558,1280,1280,1280,1280,2000
|
|
20231019,131400,104961558,1280,1280,1280,1280,0
|
|
20231019,131300,104961558,1280,1280,1280,1280,0
|
|
20231019,131200,104961558,1280,1280,1280,1280,0
|
|
20231019,131100,104961558,1280,1280,1280,1280,1000
|
|
20231019,131000,103681558,1280,1280,1280,1280,1200
|
|
20231019,130900,102145558,1280,1280,1280,1280,2160
|
|
20231019,130800,99380758,1280,1280,1280,1280,0
|
|
20231019,130700,99380758,1280,1280,1280,1280,1
|
|
20231019,130600,99379478,1279,1279,1279,1279,1500
|
|
20231019,130500,97460978,1280,1280,1280,1280,0
|
|
20231019,130400,97460978,1280,1280,1280,1280,0
|
|
20231019,130300,97460978,1280,1280,1280,1280,782
|
|
20231019,130200,96460018,1280,1280,1280,1280,0
|
|
20231019,130100,96460018,1280,1280,1280,1280,0
|
|
20231019,130000,96460018,1280,1280,1280,1280,0
|
|
20231019,125900,96460018,1280,1279,1280,1279,109
|
|
20231019,125800,96320606,1280,1280,1280,1280,10
|
|
20231019,125700,96307806,1280,1280,1280,1280,0
|
|
20231019,125600,96307806,1280,1280,1280,1280,0
|
|
20231019,125500,96307806,1280,1280,1280,1280,0
|
|
20231019,125400,96307806,1280,1280,1280,1280,0
|
|
20231019,125300,96307806,1280,1280,1280,1280,0
|
|
20231019,125200,96307806,1280,1280,1280,1280,0
|
|
20231019,125100,96307806,1280,1280,1280,1280,1
|
|
20231019,125000,96306526,1279,1279,1279,1279,7
|
|
20231019,124900,96297573,1279,1280,1280,1279,207
|
|
20231019,124800,96032620,1279,1279,1279,1279,0
|
|
20231019,124700,96032620,1279,1279,1279,1279,0
|
|
20231019,124600,96032620,1279,1279,1279,1279,0
|
|
20231019,124500,96032620,1279,1279,1279,1279,0
|
|
20231019,124400,96032620,1279,1279,1279,1279,2
|
|
20231019,124300,96030062,1280,1280,1280,1280,0
|
|
20231019,124200,96030062,1280,1280,1280,1280,0
|
|
20231019,124100,96030062,1280,1280,1280,1280,1
|
|
20231019,124000,96028782,1279,1279,1279,1279,6
|
|
20231019,123900,96021108,1280,1280,1280,1279,17
|
|
20231019,123800,95999354,1280,1279,1280,1279,166
|
|
20231019,123700,95787035,1279,1279,1279,1279,0
|
|
20231019,123600,95787035,1279,1279,1279,1279,3
|
|
20231019,123500,95783198,1280,1280,1280,1280,0
|
|
20231019,123400,95783198,1280,1279,1280,1279,105
|
|
20231019,123300,95648898,1280,1280,1280,1280,0
|
|
20231019,123200,95648898,1280,1279,1280,1279,38
|
|
20231019,123100,95600295,1279,1279,1279,1279,1020
|
|
20231019,123000,94295715,1280,1280,1280,1280,0
|
|
20231019,122900,94295715,1280,1280,1280,1280,0
|
|
20231019,122800,94295715,1280,1280,1280,1280,0
|
|
20231019,122700,94295715,1280,1280,1280,1280,1
|
|
20231019,122600,94294435,1280,1280,1280,1280,0
|
|
20231019,122500,94294435,1280,1280,1280,1280,0
|
|
20231019,122400,94294435,1280,1280,1280,1280,0
|
|
20231019,122300,94294435,1280,1280,1280,1280,500
|
|
20231019,122200,93654435,1280,1280,1280,1280,0
|
|
20231019,122100,93654435,1280,1280,1280,1280,0
|
|
20231019,122000,93654435,1280,1280,1280,1280,0
|
|
20231019,121900,93654435,1280,1280,1280,1280,0
|
|
20231019,121800,93654435,1280,1280,1280,1280,0
|
|
20231019,121700,93654435,1280,1281,1281,1280,2419
|
|
20231019,121600,90557676,1282,1282,1282,1282,0
|
|
20231019,121500,90557676,1282,1282,1282,1282,390
|
|
20231019,121400,90057696,1282,1282,1282,1282,0
|
|
20231019,121300,90057696,1282,1282,1282,1282,0
|
|
20231019,121200,90057696,1282,1282,1282,1282,10
|
|
20231019,121100,90044876,1282,1282,1282,1282,0
|
|
20231019,121000,90044876,1282,1282,1282,1282,27
|
|
20231019,120900,90010262,1282,1282,1282,1281,1094
|
|
20231019,120800,88608588,1282,1282,1282,1282,0
|
|
20231019,120700,88608588,1282,1282,1282,1282,0
|
|
20231019,120600,88608588,1282,1283,1283,1282,19
|
|
20231019,120500,88584229,1283,1283,1283,1283,0
|
|
20231019,120400,88584229,1283,1283,1283,1283,0
|
|
20231019,120300,88584229,1283,1283,1283,1283,0
|
|
20231019,120200,88584229,1283,1283,1283,1283,0
|
|
20231019,120100,88584229,1283,1282,1283,1282,2
|
|
20231019,120000,88581664,1283,1283,1283,1283,50
|
|
20231019,115900,88517514,1283,1282,1283,1281,351
|
|
20231019,115800,88067543,1282,1282,1282,1282,290
|
|
20231019,115700,87695763,1283,1283,1283,1283,0
|
|
20231019,115600,87695763,1283,1283,1283,1283,0
|
|
20231019,115500,87695763,1283,1283,1283,1283,0
|
|
20231019,115400,87695763,1283,1283,1283,1283,115
|
|
20231019,115300,87548218,1281,1281,1281,1281,0
|
|
20231019,115200,87548218,1281,1285,1285,1281,180
|
|
20231019,115100,87317414,1287,1286,1287,1286,67
|
|
20231019,115000,87231251,1286,1286,1286,1286,1
|
|
20231019,114900,87229965,1287,1285,1287,1284,171
|
|
20231019,114800,87010283,1282,1282,1282,1282,0
|
|
20231019,114700,87010283,1282,1282,1282,1282,10
|
|
20231019,114600,86997463,1288,1288,1288,1288,0
|
|
20231019,114500,86997463,1288,1280,1288,1280,3285
|
|
20231019,114400,82792583,1288,1288,1288,1288,1
|
|
20231019,114300,82791295,1280,1280,1280,1280,0
|
|
20231019,114200,82791295,1280,1281,1281,1280,100
|
|
20231019,114100,82663294,1280,1280,1280,1280,0
|
|
20231019,114000,82663294,1280,1284,1284,1280,2002
|
|
20231019,113900,80100410,1288,1288,1288,1288,0
|
|
20231019,113800,80100410,1288,1288,1288,1288,10
|
|
20231019,113700,80087530,1288,1288,1288,1288,0
|
|
20231019,113600,80087530,1288,1288,1288,1288,0
|
|
20231019,113500,80087530,1288,1288,1288,1288,0
|
|
20231019,113400,80087530,1288,1287,1288,1287,3
|
|
20231019,113300,80083667,1283,1283,1283,1283,0
|
|
20231019,113200,80083667,1283,1283,1283,1283,0
|
|
20231019,113100,80083667,1283,1283,1283,1283,1
|
|
20231019,113000,80082384,1288,1288,1288,1288,0
|
|
20231019,112900,80082384,1288,1288,1288,1288,0
|
|
20231019,112800,80082384,1288,1288,1288,1288,0
|
|
20231019,112700,80082384,1288,1288,1288,1288,0
|
|
20231019,112600,80082384,1288,1288,1288,1288,0
|
|
20231019,112500,80082384,1288,1288,1288,1288,1
|
|
20231019,112400,80081096,1288,1288,1288,1288,0
|
|
20231019,112300,80081096,1288,1288,1288,1288,0
|
|
20231019,112200,80081096,1288,1288,1288,1288,2
|
|
20231019,112100,80078520,1280,1287,1287,1280,2215
|
|
20231019,112000,77240621,1288,1288,1288,1288,2
|
|
20231019,111900,77238045,1287,1288,1288,1287,4
|
|
20231019,111800,77232896,1288,1288,1288,1288,0
|
|
20231019,111700,77232896,1288,1288,1288,1288,92
|
|
20231019,111600,77114400,1288,1287,1288,1287,253
|
|
20231019,111500,76788787,1287,1286,1287,1286,11
|
|
20231019,111400,76774640,1287,1285,1287,1285,21
|
|
20231019,111300,76747651,1285,1285,1287,1285,247
|
|
20231019,111200,76430022,1286,1286,1286,1286,283
|
|
20231019,111100,76066084,1288,1288,1288,1288,2
|
|
20231019,111000,76063508,1288,1288,1288,1288,10
|
|
20231019,110900,76050628,1288,1288,1288,1288,0
|
|
20231019,110800,76050628,1288,1288,1288,1288,0
|
|
20231019,110700,76050628,1288,1288,1288,1288,0
|
|
20231019,110600,76050628,1288,1288,1288,1288,0
|
|
20231019,110500,76050628,1288,1288,1288,1288,0
|
|
20231019,110400,76050628,1288,1288,1288,1288,0
|
|
20231019,110300,76050628,1288,1288,1288,1288,2
|
|
20231019,110200,76048052,1280,1280,1280,1280,0
|
|
20231019,110100,76048052,1280,1280,1280,1280,0
|
|
20231019,110000,76048052,1280,1280,1280,1280,0
|
|
20231019,105900,76048052,1280,1280,1280,1280,0
|
|
20231019,105800,76048052,1280,1281,1281,1280,6346
|
|
20231019,105700,67925171,1280,1280,1280,1280,0
|
|
20231019,105600,67925171,1280,1280,1280,1280,0
|
|
20231019,105500,67925171,1280,1280,1280,1280,0
|
|
20231019,105400,67925171,1280,1281,1281,1280,434
|
|
20231019,105300,67369650,1280,1280,1280,1280,0
|
|
20231019,105200,67369650,1280,1280,1280,1280,0
|
|
20231019,105100,67369650,1280,1280,1280,1280,0
|
|
20231019,105000,67369650,1280,1286,1286,1280,190
|
|
20231019,104900,67125860,1285,1285,1285,1285,102
|
|
20231019,104800,66994790,1285,1290,1290,1285,2809
|
|
20231019,104700,63375642,1288,1288,1288,1288,0
|
|
20231019,104600,63375642,1288,1288,1288,1288,0
|
|
20231019,104500,63375642,1288,1288,1288,1288,6
|
|
20231019,104400,63367914,1289,1291,1291,1289,1335
|
|
20231019,104300,61646052,1296,1296,1296,1296,1
|
|
20231019,104200,61644756,1290,1290,1290,1290,0
|
|
20231019,104100,61644756,1290,1290,1290,1290,84
|
|
20231019,104000,61536396,1291,1292,1292,1291,843
|
|
20231019,103900,60448017,1292,1294,1294,1292,1000
|
|
20231019,103800,59155866,1292,1292,1292,1292,0
|
|
20231019,103700,59155866,1292,1292,1292,1292,0
|
|
20231019,103600,59155866,1292,1292,1292,1292,0
|
|
20231019,103500,59155866,1292,1292,1292,1292,0
|
|
20231019,103400,59155866,1292,1292,1292,1292,0
|
|
20231019,103300,59155866,1292,1292,1292,1292,0
|
|
20231019,103200,59155866,1292,1292,1292,1292,0
|
|
20231019,103100,59155866,1292,1295,1295,1292,2210
|
|
20231019,103000,56297759,1297,1297,1297,1297,0
|
|
20231019,102900,56297759,1297,1297,1297,1297,0
|
|
20231019,102800,56297759,1297,1297,1297,1297,10
|
|
20231019,102700,56284789,1295,1295,1295,1295,0
|
|
20231019,102600,56284789,1295,1295,1295,1295,900
|
|
20231019,102500,55119289,1294,1294,1294,1294,0
|
|
20231019,102400,55119289,1294,1294,1294,1294,0
|
|
20231019,102300,55119289,1294,1294,1294,1294,12
|
|
20231019,102200,55103761,1294,1294,1294,1294,75
|
|
20231019,102100,55006711,1294,1294,1294,1294,25
|
|
20231019,102000,54974361,1294,1294,1294,1294,0
|
|
20231019,101900,54974361,1294,1295,1295,1294,2852
|
|
20231019,101800,51283872,1294,1294,1294,1294,0
|
|
20231019,101700,51283872,1294,1295,1295,1294,74
|
|
20231019,101600,51188095,1298,1298,1298,1298,0
|
|
20231019,101500,51188095,1298,1298,1298,1298,0
|
|
20231019,101400,51188095,1298,1298,1298,1298,2
|
|
20231019,101300,51185499,1294,1294,1294,1294,0
|
|
20231019,101200,51185499,1294,1294,1294,1294,0
|
|
20231019,101100,51185499,1294,1294,1294,1294,0
|
|
20231019,101000,51185499,1294,1294,1294,1294,1
|
|
20231019,100900,51184205,1298,1298,1298,1298,0
|
|
20231019,100800,51184205,1298,1298,1298,1298,0
|
|
20231019,100700,51184205,1298,1298,1298,1298,0
|
|
20231019,100600,51184205,1298,1298,1298,1298,0
|
|
20231019,100500,51184205,1298,1298,1298,1298,0
|
|
20231019,100400,51184205,1298,1298,1298,1298,0
|
|
20231019,100300,51184205,1298,1298,1298,1298,0
|
|
20231019,100200,51184205,1298,1298,1298,1298,0
|
|
20231019,100100,51184205,1298,1298,1298,1298,1
|
|
20231019,100000,51182907,1298,1298,1298,1298,0
|
|
20231019,095900,51182907,1298,1298,1298,1298,0
|
|
20231019,095800,51182907,1298,1298,1298,1298,1
|
|
20231019,095700,51181609,1298,1298,1298,1298,0
|
|
20231019,095600,51181609,1298,1298,1298,1298,0
|
|
20231019,095500,51181609,1298,1298,1298,1298,0
|
|
20231019,095400,51181609,1298,1298,1298,1298,0
|
|
20231019,095300,51181609,1298,1298,1298,1298,12
|
|
20231019,095200,51166033,1298,1291,1298,1291,1168
|
|
20231019,095100,49658137,1290,1290,1290,1290,12
|
|
20231019,095000,49642657,1291,1291,1291,1291,0
|
|
20231019,094900,49642657,1291,1291,1291,1291,0
|
|
20231019,094800,49642657,1291,1291,1291,1291,2
|
|
20231019,094700,49640075,1291,1288,1291,1288,1172
|
|
20231019,094600,48130065,1288,1287,1288,1287,252
|
|
20231019,094500,47805559,1288,1288,1288,1288,0
|
|
20231019,094400,47805559,1288,1288,1288,1288,0
|
|
20231019,094300,47805559,1288,1288,1288,1288,0
|
|
20231019,094200,47805559,1288,1279,1288,1279,3
|
|
20231019,094100,47801713,1278,1284,1284,1278,4310
|
|
20231019,094000,42284265,1289,1285,1289,1280,4272
|
|
20231019,093900,36812366,1289,1289,1289,1289,0
|
|
20231019,093800,36812366,1289,1283,1289,1282,2883
|
|
20231019,093700,33116336,1282,1283,1289,1282,273
|
|
20231019,093600,32766342,1281,1281,1281,1281,1
|
|
20231019,093500,32765061,1289,1289,1289,1280,9
|
|
20231019,093400,32753484,1289,1289,1289,1289,5
|
|
20231019,093300,32747039,1289,1289,1289,1289,2
|
|
20231019,093200,32744461,1289,1289,1289,1289,2
|
|
20231019,093100,32741883,1289,1289,1289,1289,48
|
|
20231019,093000,32680011,1289,1289,1289,1289,1
|
|
20231019,092900,32678722,1280,1282,1282,1280,500
|
|
20231019,092800,32038589,1283,1283,1283,1283,1056
|
|
20231019,092700,30683741,1290,1290,1290,1290,0
|
|
20231019,092600,30683741,1290,1290,1290,1290,0
|
|
20231019,092500,30683741,1290,1294,1294,1290,32
|
|
20231019,092400,30642453,1290,1281,1290,1281,1086
|
|
20231019,092300,29242049,1281,1283,1283,1281,801
|
|
20231019,092200,28214966,1286,1286,1290,1286,844
|
|
20231019,092100,27129554,1296,1296,1296,1296,60
|
|
20231019,092000,27051794,1296,1296,1296,1296,1
|
|
20231019,091900,27050498,1286,1286,1286,1286,0
|
|
20231019,091800,27050498,1286,1286,1286,1286,0
|
|
20231019,091700,27050498,1286,1286,1286,1278,87
|
|
20231019,091600,26939256,1276,1276,1276,1276,1
|
|
20231019,091500,26937980,1276,1276,1276,1276,0
|
|
20231019,091400,26937980,1276,1276,1276,1276,4583
|
|
20231019,091300,21090072,1277,1277,1277,1277,430
|
|
20231019,091200,20540962,1276,1276,1276,1276,1750
|
|
20231019,091100,18307962,1276,1285,1285,1276,8899
|
|
20231019,091000,6942837,1286,1286,1286,1286,1
|
|
20231019,090900,6941551,1289,1290,1290,1289,3001
|
|
20231019,090800,3071262,1289,1289,1289,1285,373
|
|
20231019,090700,2590800,1290,1290,1290,1290,0
|
|
20231019,090600,2590800,1290,1290,1290,1290,0
|
|
20231019,090500,2590800,1290,1290,1290,1290,300
|
|
20231019,090400,2203800,1300,1300,1300,1300,300
|
|
20231019,090300,1813800,1290,1290,1290,1290,300
|
|
20231019,090200,1426800,1290,1296,1304,1290,748
|
|
20231019,090100,461820,1290,1290,1290,1290,300
|
|
20231019,090000,74820,1290,1290,1290,1290,58
|