699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,203600,104656668,1282,1282,1282,1282,2063
|
|
20231020,203500,104656668,1282,1282,1282,1282,0
|
|
20231020,203400,104656668,1282,1282,1282,1282,0
|
|
20231020,203300,104656668,1282,1282,1282,1282,0
|
|
20231020,203200,104656668,1282,1282,1282,1282,0
|
|
20231020,203100,104656668,1282,1282,1282,1282,0
|
|
20231020,203000,104656668,1282,1282,1282,1282,0
|
|
20231020,202900,104656668,1282,1282,1282,1282,0
|
|
20231020,202800,104656668,1282,1282,1282,1282,0
|
|
20231020,202700,104656668,1282,1282,1282,1282,0
|
|
20231020,202600,104656668,1282,1282,1282,1282,0
|
|
20231020,202500,104656668,1282,1282,1282,1282,0
|
|
20231020,202400,104656668,1282,1282,1282,1282,0
|
|
20231020,202300,104656668,1282,1282,1282,1282,0
|
|
20231020,202200,104656668,1282,1282,1282,1282,0
|
|
20231020,202100,104656668,1282,1282,1282,1282,0
|
|
20231020,202000,104656668,1282,1282,1282,1282,0
|
|
20231020,201900,104656668,1282,1282,1282,1282,0
|
|
20231020,201800,104656668,1282,1282,1282,1282,0
|
|
20231020,201700,104656668,1282,1282,1282,1282,0
|
|
20231020,201600,104656668,1282,1282,1282,1282,0
|
|
20231020,201500,104656668,1282,1282,1282,1282,0
|
|
20231020,201400,104656668,1282,1282,1282,1282,0
|
|
20231020,201300,104656668,1282,1282,1282,1282,0
|
|
20231020,201200,104656668,1282,1282,1282,1282,0
|
|
20231020,201100,104656668,1282,1282,1282,1282,0
|
|
20231020,201000,104656668,1282,1282,1282,1282,0
|
|
20231020,200900,104656668,1282,1282,1282,1282,0
|
|
20231020,200800,104656668,1282,1282,1282,1282,0
|
|
20231020,200700,104656668,1282,1282,1282,1282,0
|
|
20231020,200600,104656668,1282,1282,1282,1282,2063
|
|
20231020,200500,104656668,1282,1282,1282,1282,0
|
|
20231020,200400,104656668,1282,1282,1282,1282,0
|
|
20231020,200300,104656668,1282,1282,1282,1282,0
|
|
20231020,200200,104656668,1282,1282,1282,1282,0
|
|
20231020,200100,104656668,1282,1282,1282,1282,0
|
|
20231020,200000,104656668,1282,1282,1282,1282,0
|
|
20231020,195900,104656668,1282,1282,1282,1282,0
|
|
20231020,195800,104656668,1282,1282,1282,1282,0
|
|
20231020,195700,104656668,1282,1282,1282,1282,0
|
|
20231020,195600,104656668,1282,1282,1282,1282,0
|
|
20231020,195500,104656668,1282,1282,1282,1282,0
|
|
20231020,195400,104656668,1282,1282,1282,1282,0
|
|
20231020,195300,104656668,1282,1282,1282,1282,0
|
|
20231020,195200,104656668,1282,1282,1282,1282,0
|
|
20231020,195100,104656668,1282,1282,1282,1282,0
|
|
20231020,195000,104656668,1282,1282,1282,1282,0
|
|
20231020,194900,104656668,1282,1282,1282,1282,0
|
|
20231020,194800,104656668,1282,1282,1282,1282,0
|
|
20231020,194700,104656668,1282,1282,1282,1282,0
|
|
20231020,194600,104656668,1282,1282,1282,1282,0
|
|
20231020,194500,104656668,1282,1282,1282,1282,0
|
|
20231020,194400,104656668,1282,1282,1282,1282,0
|
|
20231020,194300,104656668,1282,1282,1282,1282,0
|
|
20231020,194200,104656668,1282,1282,1282,1282,0
|
|
20231020,194100,104656668,1282,1282,1282,1282,0
|
|
20231020,194000,104656668,1282,1282,1282,1282,0
|
|
20231020,193900,104656668,1282,1282,1282,1282,0
|
|
20231020,193800,104656668,1282,1282,1282,1282,0
|
|
20231020,193700,104656668,1282,1282,1282,1282,0
|
|
20231020,193600,104656668,1282,1282,1282,1282,2063
|
|
20231020,193500,104656668,1282,1282,1282,1282,0
|
|
20231020,193400,104656668,1282,1282,1282,1282,0
|
|
20231020,193300,104656668,1282,1282,1282,1282,0
|
|
20231020,193200,104656668,1282,1282,1282,1282,0
|
|
20231020,193100,104656668,1282,1282,1282,1282,0
|
|
20231020,193000,104656668,1282,1282,1282,1282,0
|
|
20231020,192900,104656668,1282,1282,1282,1282,0
|
|
20231020,192800,104656668,1282,1282,1282,1282,0
|
|
20231020,192700,104656668,1282,1282,1282,1282,0
|
|
20231020,192600,104656668,1282,1282,1282,1282,0
|
|
20231020,192500,104656668,1282,1282,1282,1282,0
|
|
20231020,192400,104656668,1282,1282,1282,1282,0
|
|
20231020,192300,104656668,1282,1282,1282,1282,0
|
|
20231020,192200,104656668,1282,1282,1282,1282,0
|
|
20231020,192100,104656668,1282,1282,1282,1282,0
|
|
20231020,192000,104656668,1282,1282,1282,1282,0
|
|
20231020,191900,104656668,1282,1282,1282,1282,0
|
|
20231020,191800,104656668,1282,1282,1282,1282,0
|
|
20231020,191700,104656668,1282,1282,1282,1282,0
|
|
20231020,191600,104656668,1282,1282,1282,1282,0
|
|
20231020,191500,104656668,1282,1282,1282,1282,0
|
|
20231020,191400,104656668,1282,1282,1282,1282,0
|
|
20231020,191300,104656668,1282,1282,1282,1282,0
|
|
20231020,191200,104656668,1282,1282,1282,1282,0
|
|
20231020,191100,104656668,1282,1282,1282,1282,0
|
|
20231020,191000,104656668,1282,1282,1282,1282,0
|
|
20231020,190900,104656668,1282,1282,1282,1282,0
|
|
20231020,190800,104656668,1282,1282,1282,1282,0
|
|
20231020,190700,104656668,1282,1282,1282,1282,0
|
|
20231020,190600,104656668,1282,1282,1282,1282,2063
|
|
20231020,190500,104656668,1282,1282,1282,1282,0
|
|
20231020,190400,104656668,1282,1282,1282,1282,0
|
|
20231020,190300,104656668,1282,1282,1282,1282,0
|
|
20231020,190200,104656668,1282,1282,1282,1282,0
|
|
20231020,190100,104656668,1282,1282,1282,1282,0
|
|
20231020,190000,104656668,1282,1282,1282,1282,0
|
|
20231020,185900,104656668,1282,1282,1282,1282,0
|
|
20231020,185800,104656668,1282,1282,1282,1282,0
|
|
20231020,185700,104656668,1282,1282,1282,1282,0
|
|
20231020,185600,104656668,1282,1282,1282,1282,0
|
|
20231020,185500,104656668,1282,1282,1282,1282,0
|
|
20231020,185400,104656668,1282,1282,1282,1282,0
|
|
20231020,185300,104656668,1282,1282,1282,1282,0
|
|
20231020,185200,104656668,1282,1282,1282,1282,0
|
|
20231020,185100,104656668,1282,1282,1282,1282,0
|
|
20231020,185000,104656668,1282,1282,1282,1282,0
|
|
20231020,184900,104656668,1282,1282,1282,1282,0
|
|
20231020,184800,104656668,1282,1282,1282,1282,0
|
|
20231020,184700,104656668,1282,1282,1282,1282,0
|
|
20231020,184600,104656668,1282,1282,1282,1282,0
|
|
20231020,184500,104656668,1282,1282,1282,1282,0
|
|
20231020,184400,104656668,1282,1282,1282,1282,0
|
|
20231020,184300,104656668,1282,1282,1282,1282,0
|
|
20231020,184200,104656668,1282,1282,1282,1282,0
|
|
20231020,184100,104656668,1282,1282,1282,1282,0
|
|
20231020,184000,104656668,1282,1282,1282,1282,0
|
|
20231020,183900,104656668,1282,1282,1282,1282,0
|
|
20231020,183800,104656668,1282,1282,1282,1282,0
|
|
20231020,183700,104656668,1282,1282,1282,1282,0
|
|
20231020,183600,104656668,1282,1282,1282,1282,2063
|
|
20231020,183500,104656668,1282,1282,1282,1282,0
|
|
20231020,183400,104656668,1282,1282,1282,1282,0
|
|
20231020,183300,104656668,1282,1282,1282,1282,0
|
|
20231020,183200,104656668,1282,1282,1282,1282,0
|
|
20231020,183100,104656668,1282,1282,1282,1282,0
|
|
20231020,183000,104656668,1282,1282,1282,1282,0
|
|
20231020,182900,104656668,1282,1282,1282,1282,0
|
|
20231020,182800,104656668,1282,1282,1282,1282,0
|
|
20231020,182700,104656668,1282,1282,1282,1282,0
|
|
20231020,182600,104656668,1282,1282,1282,1282,0
|
|
20231020,182500,104656668,1282,1282,1282,1282,0
|
|
20231020,182400,104656668,1282,1282,1282,1282,0
|
|
20231020,182300,104656668,1282,1282,1282,1282,0
|
|
20231020,182200,104656668,1282,1282,1282,1282,0
|
|
20231020,182100,104656668,1282,1282,1282,1282,0
|
|
20231020,182000,104656668,1282,1282,1282,1282,0
|
|
20231020,181900,104656668,1282,1282,1282,1282,0
|
|
20231020,181800,104656668,1282,1282,1282,1282,0
|
|
20231020,181700,104656668,1282,1282,1282,1282,0
|
|
20231020,181600,104656668,1282,1282,1282,1282,0
|
|
20231020,181500,104656668,1282,1282,1282,1282,0
|
|
20231020,181400,104656668,1282,1282,1282,1282,0
|
|
20231020,181300,104656668,1282,1282,1282,1282,0
|
|
20231020,181200,104656668,1282,1282,1282,1282,0
|
|
20231020,181100,104656668,1282,1282,1282,1282,0
|
|
20231020,181000,104656668,1282,1282,1282,1282,0
|
|
20231020,180900,104656668,1282,1282,1282,1282,0
|
|
20231020,180800,104656668,1282,1282,1282,1282,0
|
|
20231020,180700,104656668,1282,1282,1282,1282,0
|
|
20231020,180600,104656668,1282,1282,1282,1282,2063
|
|
20231020,180500,104656668,1282,1282,1282,1282,0
|
|
20231020,180400,104656668,1282,1282,1282,1282,0
|
|
20231020,180300,104656668,1282,1282,1282,1282,0
|
|
20231020,180200,104656668,1282,1282,1282,1282,0
|
|
20231020,180100,104656668,1282,1282,1282,1282,0
|
|
20231020,180000,104656668,1282,1282,1282,1282,0
|
|
20231020,175900,104656668,1282,1282,1282,1282,0
|
|
20231020,175800,104656668,1282,1282,1282,1282,0
|
|
20231020,175700,104656668,1282,1282,1282,1282,0
|
|
20231020,175600,104656668,1282,1282,1282,1282,0
|
|
20231020,175500,104656668,1282,1282,1282,1282,0
|
|
20231020,175400,104656668,1282,1282,1282,1282,0
|
|
20231020,175300,104656668,1282,1282,1282,1282,0
|
|
20231020,175200,104656668,1282,1282,1282,1282,0
|
|
20231020,175100,104656668,1282,1282,1282,1282,0
|
|
20231020,175000,104656668,1282,1282,1282,1282,0
|
|
20231020,174900,104656668,1282,1282,1282,1282,0
|
|
20231020,174800,104656668,1282,1282,1282,1282,0
|
|
20231020,174700,104656668,1282,1282,1282,1282,0
|
|
20231020,174600,104656668,1282,1282,1282,1282,0
|
|
20231020,174500,104656668,1282,1282,1282,1282,0
|
|
20231020,174400,104656668,1282,1282,1282,1282,0
|
|
20231020,174300,104656668,1282,1282,1282,1282,0
|
|
20231020,174200,104656668,1282,1282,1282,1282,0
|
|
20231020,174100,104656668,1282,1282,1282,1282,0
|
|
20231020,174000,104656668,1282,1282,1282,1282,0
|
|
20231020,173900,104656668,1282,1282,1282,1282,0
|
|
20231020,173800,104656668,1282,1282,1282,1282,0
|
|
20231020,173700,104656668,1282,1282,1282,1282,0
|
|
20231020,173600,104656668,1282,1282,1282,1282,2063
|
|
20231020,173500,104656668,1282,1282,1282,1282,0
|
|
20231020,173400,104656668,1282,1282,1282,1282,0
|
|
20231020,173300,104656668,1282,1282,1282,1282,0
|
|
20231020,173200,104656668,1282,1282,1282,1282,0
|
|
20231020,173100,104656668,1282,1282,1282,1282,0
|
|
20231020,173000,104656668,1282,1282,1282,1282,0
|
|
20231020,172900,104656668,1282,1282,1282,1282,0
|
|
20231020,172800,104656668,1282,1282,1282,1282,0
|
|
20231020,172700,104656668,1282,1282,1282,1282,0
|
|
20231020,172600,104656668,1282,1282,1282,1282,0
|
|
20231020,172500,104656668,1282,1282,1282,1282,0
|
|
20231020,172400,104656668,1282,1282,1282,1282,0
|
|
20231020,172300,104656668,1282,1282,1282,1282,0
|
|
20231020,172200,104656668,1282,1282,1282,1282,0
|
|
20231020,172100,104656668,1282,1282,1282,1282,0
|
|
20231020,172000,104656668,1282,1282,1282,1282,0
|
|
20231020,171900,104656668,1282,1282,1282,1282,0
|
|
20231020,171800,104656668,1282,1282,1282,1282,0
|
|
20231020,171700,104656668,1282,1282,1282,1282,0
|
|
20231020,171600,104656668,1282,1282,1282,1282,0
|
|
20231020,171500,104656668,1282,1282,1282,1282,0
|
|
20231020,171400,104656668,1282,1282,1282,1282,0
|
|
20231020,171300,104656668,1282,1282,1282,1282,0
|
|
20231020,171200,104656668,1282,1282,1282,1282,0
|
|
20231020,171100,104656668,1282,1282,1282,1282,0
|
|
20231020,171000,104656668,1282,1282,1282,1282,0
|
|
20231020,170900,104656668,1282,1282,1282,1282,0
|
|
20231020,170800,104656668,1282,1282,1282,1282,0
|
|
20231020,170700,104656668,1282,1282,1282,1282,0
|
|
20231020,170600,104656668,1282,1282,1282,1282,2063
|
|
20231020,170500,104656668,1282,1282,1282,1282,0
|
|
20231020,170400,104656668,1282,1282,1282,1282,0
|
|
20231020,170300,104656668,1282,1282,1282,1282,0
|
|
20231020,170200,104656668,1282,1282,1282,1282,0
|
|
20231020,170100,104656668,1282,1282,1282,1282,0
|
|
20231020,170000,104656668,1282,1282,1282,1282,0
|
|
20231020,165900,104656668,1282,1282,1282,1282,0
|
|
20231020,165800,104656668,1282,1282,1282,1282,0
|
|
20231020,165700,104656668,1282,1282,1282,1282,0
|
|
20231020,165600,104656668,1282,1282,1282,1282,0
|
|
20231020,165500,104656668,1282,1282,1282,1282,0
|
|
20231020,165400,104656668,1282,1282,1282,1282,0
|
|
20231020,165300,104656668,1282,1282,1282,1282,0
|
|
20231020,165200,104656668,1282,1282,1282,1282,0
|
|
20231020,165100,104656668,1282,1282,1282,1282,0
|
|
20231020,165000,104656668,1282,1282,1282,1282,0
|
|
20231020,164900,104656668,1282,1282,1282,1282,0
|
|
20231020,164800,104656668,1282,1282,1282,1282,0
|
|
20231020,164700,104656668,1282,1282,1282,1282,0
|
|
20231020,164600,104656668,1282,1282,1282,1282,0
|
|
20231020,164500,104656668,1282,1282,1282,1282,0
|
|
20231020,164400,104656668,1282,1282,1282,1282,0
|
|
20231020,164300,104656668,1282,1282,1282,1282,0
|
|
20231020,164200,104656668,1282,1282,1282,1282,0
|
|
20231020,164100,104656668,1282,1282,1282,1282,0
|
|
20231020,164000,104656668,1282,1282,1282,1282,0
|
|
20231020,163900,104656668,1282,1282,1282,1282,0
|
|
20231020,163800,104656668,1282,1282,1282,1282,0
|
|
20231020,163700,104656668,1282,1282,1282,1282,0
|
|
20231020,163600,104656668,1282,1282,1282,1282,2063
|
|
20231020,163500,104656668,1282,1282,1282,1282,0
|
|
20231020,163400,104656668,1282,1282,1282,1282,0
|
|
20231020,163300,104656668,1282,1282,1282,1282,0
|
|
20231020,163200,104656668,1282,1282,1282,1282,0
|
|
20231020,163100,104656668,1282,1282,1282,1282,0
|
|
20231020,163000,104656668,1282,1282,1282,1282,0
|
|
20231020,162900,104656668,1282,1282,1282,1282,0
|
|
20231020,162800,104656668,1282,1282,1282,1282,0
|
|
20231020,162700,104656668,1282,1282,1282,1282,0
|
|
20231020,162600,104656668,1282,1282,1282,1282,0
|
|
20231020,162500,104656668,1282,1282,1282,1282,0
|
|
20231020,162400,104656668,1282,1282,1282,1282,0
|
|
20231020,162300,104656668,1282,1282,1282,1282,0
|
|
20231020,162200,104656668,1282,1282,1282,1282,0
|
|
20231020,162100,104656668,1282,1282,1282,1282,0
|
|
20231020,162000,104656668,1282,1282,1282,1282,0
|
|
20231020,161900,104656668,1282,1282,1282,1282,0
|
|
20231020,161800,104656668,1282,1282,1282,1282,0
|
|
20231020,161700,104656668,1282,1282,1282,1282,0
|
|
20231020,161600,104656668,1282,1282,1282,1282,0
|
|
20231020,161500,104656668,1282,1282,1282,1282,0
|
|
20231020,161400,104656668,1282,1282,1282,1282,0
|
|
20231020,161300,104656668,1282,1282,1282,1282,0
|
|
20231020,161200,104656668,1282,1282,1282,1282,0
|
|
20231020,161100,104656668,1282,1282,1282,1282,0
|
|
20231020,161000,104656668,1282,1282,1282,1282,0
|
|
20231020,160900,104656668,1282,1282,1282,1282,0
|
|
20231020,160800,104656668,1282,1282,1282,1282,0
|
|
20231020,160700,104656668,1282,1282,1282,1282,0
|
|
20231020,160600,104656668,1282,1282,1282,1282,2063
|
|
20231020,160500,104656668,1282,1282,1282,1282,0
|
|
20231020,160400,104656668,1282,1282,1282,1282,0
|
|
20231020,160300,104656668,1282,1282,1282,1282,0
|
|
20231020,160200,104656668,1282,1282,1282,1282,0
|
|
20231020,160100,104656668,1282,1282,1282,1282,0
|
|
20231020,160000,104656668,1282,1282,1282,1282,0
|
|
20231020,155900,104656668,1282,1282,1282,1282,0
|
|
20231020,155800,104656668,1282,1282,1282,1282,0
|
|
20231020,155700,104656668,1282,1282,1282,1282,0
|
|
20231020,155600,104656668,1282,1282,1282,1282,0
|
|
20231020,155500,104656668,1282,1282,1282,1282,0
|
|
20231020,155400,104656668,1282,1282,1282,1282,0
|
|
20231020,155300,104656668,1282,1282,1282,1282,0
|
|
20231020,155200,104656668,1282,1282,1282,1282,0
|
|
20231020,155100,104656668,1282,1282,1282,1282,0
|
|
20231020,155000,104656668,1282,1282,1282,1282,0
|
|
20231020,154900,104656668,1282,1282,1282,1282,0
|
|
20231020,154800,104656668,1282,1282,1282,1282,0
|
|
20231020,154700,104656668,1282,1282,1282,1282,0
|
|
20231020,154600,104656668,1282,1282,1282,1282,0
|
|
20231020,154500,104656668,1282,1282,1282,1282,0
|
|
20231020,154400,104656668,1282,1282,1282,1282,0
|
|
20231020,154300,104656668,1282,1282,1282,1282,0
|
|
20231020,154200,104656668,1282,1282,1282,1282,0
|
|
20231020,154100,104656668,1282,1282,1282,1282,0
|
|
20231020,154000,104656668,1282,1282,1282,1282,0
|
|
20231020,153900,104656668,1282,1282,1282,1282,0
|
|
20231020,153800,104656668,1282,1282,1282,1282,0
|
|
20231020,153700,104656668,1282,1282,1282,1282,0
|
|
20231020,153600,104656668,1282,1282,1282,1282,2063
|
|
20231020,153500,104656668,1282,1282,1282,1282,0
|
|
20231020,153400,104656668,1282,1282,1282,1282,0
|
|
20231020,153300,104656668,1282,1282,1282,1282,0
|
|
20231020,153200,104656668,1282,1282,1282,1282,0
|
|
20231020,153100,104656668,1282,1282,1282,1282,0
|
|
20231020,153000,104656668,1282,1282,1282,1282,2063
|
|
20231020,152900,102011902,1284,1284,1284,1284,0
|
|
20231020,152800,102011902,1284,1284,1284,1284,0
|
|
20231020,152700,102011902,1284,1284,1284,1284,0
|
|
20231020,152600,102011902,1284,1284,1284,1284,0
|
|
20231020,152500,102011902,1284,1284,1284,1284,0
|
|
20231020,152400,102011902,1284,1284,1284,1284,0
|
|
20231020,152300,102011902,1284,1284,1284,1284,0
|
|
20231020,152200,102011902,1284,1284,1284,1284,0
|
|
20231020,152100,102011902,1284,1284,1284,1284,0
|
|
20231020,152000,102011902,1284,1284,1284,1284,0
|
|
20231020,151900,102011902,1284,1284,1284,1284,0
|
|
20231020,151800,102011902,1284,1284,1284,1284,0
|
|
20231020,151700,102011902,1284,1272,1284,1272,1001
|
|
20231020,151600,100735002,1273,1270,1273,1270,745
|
|
20231020,151500,99788843,1270,1270,1270,1270,0
|
|
20231020,151400,99788843,1270,1270,1270,1270,0
|
|
20231020,151300,99788843,1270,1270,1270,1270,100
|
|
20231020,151200,99661843,1270,1270,1270,1270,0
|
|
20231020,151100,99661843,1270,1270,1270,1270,0
|
|
20231020,151000,99661843,1270,1270,1270,1270,0
|
|
20231020,150900,99661843,1270,1270,1270,1270,3
|
|
20231020,150800,99658033,1268,1268,1268,1268,1
|
|
20231020,150700,99656765,1270,1270,1270,1270,0
|
|
20231020,150600,99656765,1270,1270,1270,1270,4
|
|
20231020,150500,99651685,1270,1269,1270,1267,401
|
|
20231020,150400,99143527,1270,1270,1270,1270,1
|
|
20231020,150300,99142257,1270,1270,1270,1270,40
|
|
20231020,150200,99091457,1270,1270,1270,1270,10
|
|
20231020,150100,99078757,1270,1270,1270,1270,6
|
|
20231020,150000,99071137,1269,1268,1269,1268,56
|
|
20231020,145900,99000091,1268,1268,1268,1268,50
|
|
20231020,145800,98936691,1267,1267,1267,1267,1
|
|
20231020,145700,98935424,1268,1268,1268,1268,0
|
|
20231020,145600,98935424,1268,1268,1268,1268,1
|
|
20231020,145500,98934156,1270,1270,1270,1270,0
|
|
20231020,145400,98934156,1270,1270,1270,1270,0
|
|
20231020,145300,98934156,1270,1270,1270,1270,1
|
|
20231020,145200,98932886,1265,1265,1265,1265,0
|
|
20231020,145100,98932886,1265,1265,1265,1265,27
|
|
20231020,145000,98898731,1265,1265,1265,1265,0
|
|
20231020,144900,98898731,1265,1265,1265,1265,926
|
|
20231020,144800,97727341,1265,1265,1265,1265,0
|
|
20231020,144700,97727341,1265,1265,1265,1265,0
|
|
20231020,144600,97727341,1265,1265,1265,1265,0
|
|
20231020,144500,97727341,1265,1265,1265,1265,0
|
|
20231020,144400,97727341,1265,1265,1265,1265,70
|
|
20231020,144300,97638791,1271,1271,1271,1271,0
|
|
20231020,144200,97638791,1271,1274,1274,1254,4039
|
|
20231020,144100,92561369,1274,1274,1274,1274,0
|
|
20231020,144000,92561369,1274,1274,1274,1274,0
|
|
20231020,143900,92561369,1274,1274,1274,1274,0
|
|
20231020,143800,92561369,1274,1274,1274,1274,0
|
|
20231020,143700,92561369,1274,1274,1274,1274,0
|
|
20231020,143600,92561369,1274,1274,1274,1274,8
|
|
20231020,143500,92551177,1274,1264,1274,1264,2
|
|
20231020,143400,92548639,1258,1258,1258,1258,0
|
|
20231020,143300,92548639,1258,1258,1258,1258,0
|
|
20231020,143200,92548639,1258,1273,1273,1258,2000
|
|
20231020,143100,90027392,1274,1274,1274,1274,20
|
|
20231020,143000,90001912,1275,1275,1275,1275,3
|
|
20231020,142900,89998087,1275,1275,1275,1275,0
|
|
20231020,142800,89998087,1275,1275,1275,1275,0
|
|
20231020,142700,89998087,1275,1275,1275,1275,1
|
|
20231020,142600,89996812,1275,1275,1275,1275,0
|
|
20231020,142500,89996812,1275,1275,1275,1275,0
|
|
20231020,142400,89996812,1275,1275,1275,1275,2
|
|
20231020,142300,89994262,1274,1274,1274,1274,0
|
|
20231020,142200,89994262,1274,1274,1274,1274,80
|
|
20231020,142100,89892342,1274,1274,1274,1274,341
|
|
20231020,142000,89457908,1275,1274,1275,1274,50
|
|
20231020,141900,89394207,1274,1274,1274,1274,0
|
|
20231020,141800,89394207,1274,1274,1274,1274,32
|
|
20231020,141700,89353439,1274,1274,1274,1274,0
|
|
20231020,141600,89353439,1274,1274,1274,1274,0
|
|
20231020,141500,89353439,1274,1274,1274,1274,79
|
|
20231020,141400,89252793,1275,1275,1275,1275,0
|
|
20231020,141300,89252793,1275,1275,1275,1275,1
|
|
20231020,141200,89251518,1272,1276,1276,1272,7
|
|
20231020,141100,89242595,1273,1277,1277,1273,47
|
|
20231020,141000,89182580,1277,1277,1277,1277,1
|
|
20231020,140900,89181303,1278,1278,1278,1278,56
|
|
20231020,140800,89109735,1279,1279,1279,1279,26
|
|
20231020,140700,89076481,1273,1273,1273,1273,0
|
|
20231020,140600,89076481,1273,1273,1273,1273,0
|
|
20231020,140500,89076481,1273,1274,1274,1273,3
|
|
20231020,140400,89072660,1275,1276,1276,1275,1043
|
|
20231020,140300,87742796,1283,1283,1283,1283,7
|
|
20231020,140200,87733815,1284,1284,1284,1284,0
|
|
20231020,140100,87733815,1284,1278,1284,1277,750
|
|
20231020,140000,86773770,1283,1283,1283,1283,1
|
|
20231020,135900,86772487,1278,1280,1280,1278,42
|
|
20231020,135800,86718808,1283,1283,1283,1283,0
|
|
20231020,135700,86718808,1283,1283,1283,1283,0
|
|
20231020,135600,86718808,1283,1282,1283,1281,3
|
|
20231020,135500,86714962,1283,1283,1283,1283,1
|
|
20231020,135400,86713679,1279,1279,1279,1279,316
|
|
20231020,135300,86309515,1279,1279,1279,1279,0
|
|
20231020,135200,86309515,1279,1279,1279,1279,1
|
|
20231020,135100,86308236,1279,1276,1279,1276,46
|
|
20231020,135000,86249512,1277,1277,1277,1277,5
|
|
20231020,134900,86243127,1279,1279,1279,1279,0
|
|
20231020,134800,86243127,1279,1279,1279,1279,0
|
|
20231020,134700,86243127,1279,1279,1279,1279,0
|
|
20231020,134600,86243127,1279,1279,1279,1279,0
|
|
20231020,134500,86243127,1279,1279,1279,1279,0
|
|
20231020,134400,86243127,1279,1279,1279,1279,0
|
|
20231020,134300,86243127,1279,1279,1279,1279,0
|
|
20231020,134200,86243127,1279,1279,1279,1279,0
|
|
20231020,134100,86243127,1279,1279,1279,1279,0
|
|
20231020,134000,86243127,1279,1279,1279,1279,0
|
|
20231020,133900,86243127,1279,1279,1279,1279,0
|
|
20231020,133800,86243127,1279,1279,1279,1279,0
|
|
20231020,133700,86243127,1279,1279,1279,1279,300
|
|
20231020,133600,85859427,1279,1279,1279,1279,1
|
|
20231020,133500,85858148,1275,1275,1275,1275,1
|
|
20231020,133400,85856873,1265,1265,1265,1265,0
|
|
20231020,133300,85856873,1265,1265,1265,1265,2324
|
|
20231020,133200,82917013,1265,1265,1265,1265,0
|
|
20231020,133100,82917013,1265,1265,1265,1265,1
|
|
20231020,133000,82915748,1264,1264,1264,1264,100
|
|
20231020,132900,82789348,1262,1262,1262,1262,0
|
|
20231020,132800,82789348,1262,1262,1262,1262,0
|
|
20231020,132700,82789348,1262,1262,1262,1262,204
|
|
20231020,132600,82531900,1262,1262,1262,1262,13
|
|
20231020,132500,82515494,1262,1262,1262,1262,3
|
|
20231020,132400,82511708,1262,1262,1262,1262,0
|
|
20231020,132300,82511708,1262,1262,1262,1262,2
|
|
20231020,132200,82509184,1262,1262,1262,1262,0
|
|
20231020,132100,82509184,1262,1262,1262,1262,0
|
|
20231020,132000,82509184,1262,1262,1262,1262,0
|
|
20231020,131900,82509184,1262,1262,1262,1262,0
|
|
20231020,131800,82509184,1262,1262,1262,1262,0
|
|
20231020,131700,82509184,1262,1262,1262,1262,0
|
|
20231020,131600,82509184,1262,1262,1262,1262,0
|
|
20231020,131500,82509184,1262,1260,1262,1260,16
|
|
20231020,131400,82489020,1260,1260,1260,1260,0
|
|
20231020,131300,82489020,1260,1260,1260,1260,0
|
|
20231020,131200,82489020,1260,1260,1260,1260,46
|
|
20231020,131100,82431060,1260,1260,1260,1260,54
|
|
20231020,131000,82363020,1260,1260,1260,1260,0
|
|
20231020,130900,82363020,1260,1260,1260,1260,50
|
|
20231020,130800,82300020,1260,1260,1260,1260,1
|
|
20231020,130700,82298760,1257,1257,1257,1257,0
|
|
20231020,130600,82298760,1257,1257,1257,1257,0
|
|
20231020,130500,82298760,1257,1257,1257,1257,119
|
|
20231020,130400,82149177,1259,1259,1259,1259,0
|
|
20231020,130300,82149177,1259,1259,1259,1259,7
|
|
20231020,130200,82140364,1260,1260,1260,1260,0
|
|
20231020,130100,82140364,1260,1260,1260,1260,0
|
|
20231020,130000,82140364,1260,1260,1260,1260,0
|
|
20231020,125900,82140364,1260,1260,1260,1260,0
|
|
20231020,125800,82140364,1260,1260,1260,1260,0
|
|
20231020,125700,82140364,1260,1260,1260,1260,1
|
|
20231020,125600,82139104,1259,1259,1259,1259,0
|
|
20231020,125500,82139104,1259,1259,1259,1259,1
|
|
20231020,125400,82137845,1260,1260,1260,1260,0
|
|
20231020,125300,82137845,1260,1260,1260,1260,4
|
|
20231020,125200,82132805,1260,1260,1260,1260,2
|
|
20231020,125100,82130285,1260,1260,1260,1260,88
|
|
20231020,125000,82019405,1260,1260,1260,1260,0
|
|
20231020,124900,82019405,1260,1260,1260,1260,0
|
|
20231020,124800,82019405,1260,1260,1260,1260,5
|
|
20231020,124700,82013105,1262,1262,1262,1262,0
|
|
20231020,124600,82013105,1262,1262,1262,1262,0
|
|
20231020,124500,82013105,1262,1262,1262,1262,0
|
|
20231020,124400,82013105,1262,1262,1262,1262,5
|
|
20231020,124300,82006795,1262,1262,1262,1262,0
|
|
20231020,124200,82006795,1262,1262,1262,1262,0
|
|
20231020,124100,82006795,1262,1262,1262,1262,0
|
|
20231020,124000,82006795,1262,1262,1262,1262,0
|
|
20231020,123900,82006795,1262,1260,1262,1256,108
|
|
20231020,123800,81870527,1262,1262,1262,1262,0
|
|
20231020,123700,81870527,1262,1262,1262,1262,0
|
|
20231020,123600,81870527,1262,1262,1262,1262,0
|
|
20231020,123500,81870527,1262,1262,1262,1262,0
|
|
20231020,123400,81870527,1262,1262,1262,1262,1
|
|
20231020,123300,81869265,1261,1261,1261,1261,100
|
|
20231020,123200,81743165,1262,1262,1262,1262,0
|
|
20231020,123100,81743165,1262,1262,1262,1262,1
|
|
20231020,123000,81741903,1261,1261,1261,1261,0
|
|
20231020,122900,81741903,1261,1261,1261,1261,0
|
|
20231020,122800,81741903,1261,1261,1261,1261,2
|
|
20231020,122700,81739381,1261,1261,1261,1261,0
|
|
20231020,122600,81739381,1261,1261,1261,1261,25
|
|
20231020,122500,81707856,1261,1261,1261,1261,0
|
|
20231020,122400,81707856,1261,1261,1261,1261,0
|
|
20231020,122300,81707856,1261,1260,1261,1259,1904
|
|
20231020,122200,79308762,1259,1259,1259,1259,2
|
|
20231020,122100,79306244,1260,1260,1260,1260,33
|
|
20231020,122000,79264664,1260,1260,1260,1260,0
|
|
20231020,121900,79264664,1260,1260,1260,1260,0
|
|
20231020,121800,79264664,1260,1260,1260,1260,0
|
|
20231020,121700,79264664,1260,1260,1260,1260,5
|
|
20231020,121600,79258364,1260,1260,1260,1260,0
|
|
20231020,121500,79258364,1260,1260,1260,1260,0
|
|
20231020,121400,79258364,1260,1260,1260,1260,0
|
|
20231020,121300,79258364,1260,1260,1260,1260,0
|
|
20231020,121200,79258364,1260,1260,1260,1260,0
|
|
20231020,121100,79258364,1260,1260,1260,1260,0
|
|
20231020,121000,79258364,1260,1260,1260,1260,0
|
|
20231020,120900,79258364,1260,1260,1260,1260,0
|
|
20231020,120800,79258364,1260,1260,1260,1260,1
|
|
20231020,120700,79257104,1260,1260,1260,1260,0
|
|
20231020,120600,79257104,1260,1260,1260,1260,100
|
|
20231020,120500,79131104,1260,1260,1260,1260,0
|
|
20231020,120400,79131104,1260,1258,1260,1258,47
|
|
20231020,120300,79071948,1258,1258,1258,1258,68
|
|
20231020,120200,78986404,1255,1255,1255,1255,0
|
|
20231020,120100,78986404,1255,1255,1255,1255,1
|
|
20231020,120000,78985149,1254,1254,1254,1254,5
|
|
20231020,115900,78978879,1252,1252,1252,1252,0
|
|
20231020,115800,78978879,1252,1252,1252,1252,207
|
|
20231020,115700,78719715,1248,1247,1248,1247,1521
|
|
20231020,115600,76821549,1247,1247,1247,1247,0
|
|
20231020,115500,76821549,1247,1247,1247,1247,8
|
|
20231020,115400,76811573,1247,1247,1247,1247,0
|
|
20231020,115300,76811573,1247,1247,1247,1247,0
|
|
20231020,115200,76811573,1247,1247,1247,1247,0
|
|
20231020,115100,76811573,1247,1247,1247,1247,1
|
|
20231020,115000,76810326,1247,1247,1247,1247,50
|
|
20231020,114900,76747976,1246,1247,1247,1246,721
|
|
20231020,114800,75848894,1247,1247,1247,1247,0
|
|
20231020,114700,75848894,1247,1247,1247,1247,1
|
|
20231020,114600,75847647,1247,1247,1247,1247,12
|
|
20231020,114500,75832683,1248,1247,1248,1247,21
|
|
20231020,114400,75806486,1247,1247,1247,1247,299
|
|
20231020,114300,75433633,1247,1247,1247,1247,0
|
|
20231020,114200,75433633,1247,1247,1247,1247,0
|
|
20231020,114100,75433633,1247,1247,1247,1247,0
|
|
20231020,114000,75433633,1247,1247,1247,1247,0
|
|
20231020,113900,75433633,1247,1247,1247,1247,19
|
|
20231020,113800,75409940,1247,1246,1247,1246,3
|
|
20231020,113700,75406201,1246,1246,1246,1246,1
|
|
20231020,113600,75404955,1246,1246,1246,1246,0
|
|
20231020,113500,75404955,1246,1246,1246,1246,0
|
|
20231020,113400,75404955,1246,1246,1246,1246,0
|
|
20231020,113300,75404955,1246,1246,1246,1246,0
|
|
20231020,113200,75404955,1246,1246,1246,1246,0
|
|
20231020,113100,75404955,1246,1239,1246,1239,277
|
|
20231020,113000,75061545,1240,1240,1240,1240,0
|
|
20231020,112900,75061545,1240,1240,1240,1240,2086
|
|
20231020,112800,72474905,1241,1241,1241,1241,1
|
|
20231020,112700,72473664,1241,1241,1241,1241,100
|
|
20231020,112600,72349564,1247,1247,1247,1247,0
|
|
20231020,112500,72349564,1247,1247,1247,1247,0
|
|
20231020,112400,72349564,1247,1247,1247,1247,0
|
|
20231020,112300,72349564,1247,1247,1247,1247,0
|
|
20231020,112200,72349564,1247,1247,1247,1247,0
|
|
20231020,112100,72349564,1247,1247,1247,1247,11
|
|
20231020,112000,72335847,1247,1247,1247,1247,0
|
|
20231020,111900,72335847,1247,1247,1247,1247,0
|
|
20231020,111800,72335847,1247,1244,1247,1240,117
|
|
20231020,111700,72190621,1247,1247,1247,1245,1007
|
|
20231020,111600,70936300,1248,1248,1248,1248,0
|
|
20231020,111500,70936300,1248,1248,1248,1248,0
|
|
20231020,111400,70936300,1248,1248,1248,1248,10
|
|
20231020,111300,70923820,1248,1248,1248,1248,0
|
|
20231020,111200,70923820,1248,1248,1248,1248,0
|
|
20231020,111100,70923820,1248,1248,1248,1248,0
|
|
20231020,111000,70923820,1248,1248,1248,1248,0
|
|
20231020,110900,70923820,1248,1248,1248,1248,0
|
|
20231020,110800,70923820,1248,1248,1248,1248,0
|
|
20231020,110700,70923820,1248,1248,1248,1248,500
|
|
20231020,110600,70299820,1248,1248,1248,1248,0
|
|
20231020,110500,70299820,1248,1246,1248,1245,275
|
|
20231020,110400,69957441,1245,1245,1245,1245,0
|
|
20231020,110300,69957441,1245,1245,1245,1245,0
|
|
20231020,110200,69957441,1245,1245,1245,1245,560
|
|
20231020,110100,69260241,1246,1246,1246,1246,0
|
|
20231020,110000,69260241,1246,1246,1246,1246,200
|
|
20231020,105900,69011041,1246,1245,1246,1244,11299
|
|
20231020,105800,54944967,1245,1245,1245,1245,0
|
|
20231020,105700,54944967,1245,1245,1245,1245,0
|
|
20231020,105600,54944967,1245,1245,1245,1245,0
|
|
20231020,105500,54944967,1245,1245,1245,1245,0
|
|
20231020,105400,54944967,1245,1245,1245,1245,0
|
|
20231020,105300,54944967,1245,1244,1245,1244,96
|
|
20231020,105200,54825492,1244,1244,1244,1244,0
|
|
20231020,105100,54825492,1244,1244,1244,1244,0
|
|
20231020,105000,54825492,1244,1243,1244,1240,188
|
|
20231020,104900,54592048,1244,1244,1244,1244,4
|
|
20231020,104800,54587072,1245,1245,1245,1245,0
|
|
20231020,104700,54587072,1245,1245,1245,1245,0
|
|
20231020,104600,54587072,1245,1245,1245,1245,0
|
|
20231020,104500,54587072,1245,1245,1245,1245,1
|
|
20231020,104400,54585827,1245,1245,1245,1245,0
|
|
20231020,104300,54585827,1245,1244,1245,1240,1042
|
|
20231020,104200,53293505,1245,1245,1245,1245,0
|
|
20231020,104100,53293505,1245,1245,1245,1245,0
|
|
20231020,104000,53293505,1245,1245,1245,1245,0
|
|
20231020,103900,53293505,1245,1245,1245,1245,1
|
|
20231020,103800,53292260,1245,1245,1245,1245,0
|
|
20231020,103700,53292260,1245,1245,1245,1245,0
|
|
20231020,103600,53292260,1245,1245,1245,1245,0
|
|
20231020,103500,53292260,1245,1245,1245,1245,49
|
|
20231020,103400,53231255,1245,1245,1245,1245,30
|
|
20231020,103300,53193905,1246,1246,1246,1246,0
|
|
20231020,103200,53193905,1246,1246,1246,1246,504
|
|
20231020,103100,52565921,1246,1246,1246,1246,1
|
|
20231020,103000,52564675,1246,1246,1246,1246,242
|
|
20231020,102900,52263143,1246,1246,1246,1246,0
|
|
20231020,102800,52263143,1246,1246,1246,1246,0
|
|
20231020,102700,52263143,1246,1246,1246,1246,0
|
|
20231020,102600,52263143,1246,1246,1246,1246,0
|
|
20231020,102500,52263143,1246,1246,1246,1246,0
|
|
20231020,102400,52263143,1246,1246,1246,1240,577
|
|
20231020,102300,51545937,1246,1246,1246,1246,0
|
|
20231020,102200,51545937,1246,1246,1246,1246,0
|
|
20231020,102100,51545937,1246,1246,1246,1246,24
|
|
20231020,102000,51516033,1240,1240,1240,1240,0
|
|
20231020,101900,51516033,1240,1243,1243,1240,100
|
|
20231020,101800,51391930,1243,1243,1243,1243,0
|
|
20231020,101700,51391930,1243,1243,1243,1243,0
|
|
20231020,101600,51391930,1243,1243,1243,1243,0
|
|
20231020,101500,51391930,1243,1243,1243,1243,0
|
|
20231020,101400,51391930,1243,1244,1244,1243,11
|
|
20231020,101300,51378256,1246,1246,1246,1244,145
|
|
20231020,101200,51197816,1246,1246,1246,1246,44
|
|
20231020,101100,51142992,1241,1241,1241,1241,1070
|
|
20231020,101000,49815122,1241,1241,1241,1240,187
|
|
20231020,100900,49583056,1241,1245,1246,1241,750
|
|
20231020,100800,48651497,1245,1244,1245,1243,1608
|
|
20231020,100700,46649540,1245,1242,1245,1242,25
|
|
20231020,100600,46618437,1242,1243,1244,1242,22
|
|
20231020,100500,46591092,1243,1243,1243,1243,0
|
|
20231020,100400,46591092,1243,1244,1244,1243,20
|
|
20231020,100300,46566213,1244,1244,1244,1244,1
|
|
20231020,100200,46564969,1245,1245,1245,1245,0
|
|
20231020,100100,46564969,1245,1244,1245,1241,7
|
|
20231020,100000,46556266,1245,1245,1245,1245,0
|
|
20231020,095900,46556266,1245,1245,1245,1245,0
|
|
20231020,095800,46556266,1245,1245,1245,1245,0
|
|
20231020,095700,46556266,1245,1245,1245,1245,0
|
|
20231020,095600,46556266,1245,1245,1245,1245,1
|
|
20231020,095500,46555021,1246,1246,1246,1246,0
|
|
20231020,095400,46555021,1246,1246,1246,1246,0
|
|
20231020,095300,46555021,1246,1246,1246,1246,0
|
|
20231020,095200,46555021,1246,1246,1246,1246,1
|
|
20231020,095100,46553775,1239,1239,1239,1239,0
|
|
20231020,095000,46553775,1239,1239,1239,1239,0
|
|
20231020,094900,46553775,1239,1239,1239,1239,0
|
|
20231020,094800,46553775,1239,1240,1240,1239,1411
|
|
20231020,094700,44805148,1241,1242,1243,1241,337
|
|
20231020,094600,44386568,1243,1243,1243,1241,605
|
|
20231020,094500,43635700,1243,1243,1243,1243,31
|
|
20231020,094400,43597167,1246,1246,1246,1246,4
|
|
20231020,094300,43592183,1246,1246,1246,1246,0
|
|
20231020,094200,43592183,1246,1246,1246,1246,0
|
|
20231020,094100,43592183,1246,1246,1246,1246,1
|
|
20231020,094000,43590937,1242,1246,1246,1242,3237
|
|
20231020,093900,39561012,1253,1253,1253,1253,20
|
|
20231020,093800,39535952,1245,1248,1248,1245,2000
|
|
20231020,093700,37045946,1253,1253,1253,1253,30
|
|
20231020,093600,37008356,1253,1253,1253,1253,6
|
|
20231020,093500,37000838,1253,1253,1253,1253,1
|
|
20231020,093400,36999585,1253,1247,1253,1245,1350
|
|
20231020,093300,35318305,1248,1247,1248,1245,1525
|
|
20231020,093200,33418099,1248,1253,1253,1248,5
|
|
20231020,093100,33411839,1253,1253,1253,1253,5
|
|
20231020,093000,33405574,1253,1253,1253,1253,1
|
|
20231020,092900,33404321,1253,1253,1253,1253,0
|
|
20231020,092800,33404321,1253,1253,1253,1253,7
|
|
20231020,092700,33395550,1254,1254,1254,1254,0
|
|
20231020,092600,33395550,1254,1254,1254,1254,4
|
|
20231020,092500,33390534,1246,1253,1254,1246,1661
|
|
20231020,092400,31320836,1254,1254,1254,1254,502
|
|
20231020,092300,30691328,1255,1255,1255,1255,202
|
|
20231020,092200,30437818,1255,1255,1255,1255,101
|
|
20231020,092100,30311063,1256,1256,1256,1256,0
|
|
20231020,092000,30311063,1256,1246,1256,1246,124
|
|
20231020,091900,30156548,1247,1241,1247,1238,1584
|
|
20231020,091800,28193775,1238,1239,1239,1238,4509
|
|
20231020,091700,22608934,1239,1239,1250,1239,928
|
|
20231020,091600,21458042,1239,1255,1255,1238,6993
|
|
20231020,091500,12741899,1255,1260,1260,1255,114
|
|
20231020,091400,12598419,1262,1262,1262,1262,848
|
|
20231020,091300,11528243,1265,1265,1265,1265,0
|
|
20231020,091200,11528243,1265,1263,1265,1263,529
|
|
20231020,091100,10859116,1263,1264,1264,1263,50
|
|
20231020,091000,10795938,1263,1263,1263,1263,0
|
|
20231020,090900,10795938,1263,1263,1263,1263,0
|
|
20231020,090800,10795938,1263,1265,1265,1263,2991
|
|
20231020,090700,7012349,1265,1283,1283,1265,794
|
|
20231020,090600,6006121,1265,1283,1283,1265,3
|
|
20231020,090500,6002308,1285,1285,1285,1285,0
|
|
20231020,090400,6002308,1285,1285,1285,1285,0
|
|
20231020,090300,6002308,1285,1267,1285,1265,3550
|
|
20231020,090200,1510978,1276,1276,1276,1276,0
|
|
20231020,090100,1510978,1276,1278,1278,1276,1180
|
|
20231020,090000,5108,1277,1277,1277,1277,4
|