588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184500,209451548,1108,1108,1108,1108,5078
|
|
20231020,184400,209451548,1108,1108,1108,1108,0
|
|
20231020,184300,209451548,1108,1108,1108,1108,0
|
|
20231020,184200,209451548,1108,1108,1108,1108,0
|
|
20231020,184100,209451548,1108,1108,1108,1108,0
|
|
20231020,184000,209451548,1108,1108,1108,1108,0
|
|
20231020,183900,209451548,1108,1108,1108,1108,0
|
|
20231020,183800,209451548,1108,1108,1108,1108,0
|
|
20231020,183700,209451548,1108,1108,1108,1108,0
|
|
20231020,183600,209451548,1108,1108,1108,1108,0
|
|
20231020,183500,209451548,1108,1108,1108,1108,0
|
|
20231020,183400,209451548,1108,1108,1108,1108,0
|
|
20231020,183300,209451548,1108,1108,1108,1108,0
|
|
20231020,183200,209451548,1108,1108,1108,1108,0
|
|
20231020,183100,209451548,1108,1108,1108,1108,0
|
|
20231020,183000,209451548,1108,1108,1108,1108,0
|
|
20231020,182900,209451548,1108,1108,1108,1108,0
|
|
20231020,182800,209451548,1108,1108,1108,1108,0
|
|
20231020,182700,209451548,1108,1108,1108,1108,0
|
|
20231020,182600,209451548,1108,1108,1108,1108,0
|
|
20231020,182500,209451548,1108,1108,1108,1108,0
|
|
20231020,182400,209451548,1108,1108,1108,1108,0
|
|
20231020,182300,209451548,1108,1108,1108,1108,0
|
|
20231020,182200,209451548,1108,1108,1108,1108,0
|
|
20231020,182100,209451548,1108,1108,1108,1108,0
|
|
20231020,182000,209451548,1108,1108,1108,1108,0
|
|
20231020,181900,209451548,1108,1108,1108,1108,0
|
|
20231020,181800,209451548,1108,1108,1108,1108,0
|
|
20231020,181700,209451548,1108,1108,1108,1108,0
|
|
20231020,181600,209451548,1108,1108,1108,1108,0
|
|
20231020,181500,209451548,1108,1108,1108,1108,5078
|
|
20231020,181400,209451548,1108,1108,1108,1108,0
|
|
20231020,181300,209451548,1108,1108,1108,1108,0
|
|
20231020,181200,209451548,1108,1108,1108,1108,0
|
|
20231020,181100,209451548,1108,1108,1108,1108,0
|
|
20231020,181000,209451548,1108,1108,1108,1108,0
|
|
20231020,180900,209451548,1108,1108,1108,1108,0
|
|
20231020,180800,209451548,1108,1108,1108,1108,0
|
|
20231020,180700,209451548,1108,1108,1108,1108,0
|
|
20231020,180600,209451548,1108,1108,1108,1108,0
|
|
20231020,180500,209451548,1108,1108,1108,1108,0
|
|
20231020,180400,209451548,1108,1108,1108,1108,0
|
|
20231020,180300,209451548,1108,1108,1108,1108,0
|
|
20231020,180200,209451548,1108,1108,1108,1108,0
|
|
20231020,180100,209451548,1108,1108,1108,1108,0
|
|
20231020,180000,209451548,1108,1108,1108,1108,0
|
|
20231020,175900,209451548,1108,1108,1108,1108,0
|
|
20231020,175800,209451548,1108,1108,1108,1108,0
|
|
20231020,175700,209451548,1108,1108,1108,1108,0
|
|
20231020,175600,209451548,1108,1108,1108,1108,0
|
|
20231020,175500,209451548,1108,1108,1108,1108,0
|
|
20231020,175400,209451548,1108,1108,1108,1108,0
|
|
20231020,175300,209451548,1108,1108,1108,1108,0
|
|
20231020,175200,209451548,1108,1108,1108,1108,0
|
|
20231020,175100,209451548,1108,1108,1108,1108,0
|
|
20231020,175000,209451548,1108,1108,1108,1108,0
|
|
20231020,174900,209451548,1108,1108,1108,1108,0
|
|
20231020,174800,209451548,1108,1108,1108,1108,0
|
|
20231020,174700,209451548,1108,1108,1108,1108,0
|
|
20231020,174600,209451548,1108,1108,1108,1108,0
|
|
20231020,174500,209451548,1108,1108,1108,1108,5078
|
|
20231020,174400,209451548,1108,1108,1108,1108,0
|
|
20231020,174300,209451548,1108,1108,1108,1108,0
|
|
20231020,174200,209451548,1108,1108,1108,1108,0
|
|
20231020,174100,209451548,1108,1108,1108,1108,0
|
|
20231020,174000,209451548,1108,1108,1108,1108,0
|
|
20231020,173900,209451548,1108,1108,1108,1108,0
|
|
20231020,173800,209451548,1108,1108,1108,1108,0
|
|
20231020,173700,209451548,1108,1108,1108,1108,0
|
|
20231020,173600,209451548,1108,1108,1108,1108,0
|
|
20231020,173500,209451548,1108,1108,1108,1108,0
|
|
20231020,173400,209451548,1108,1108,1108,1108,0
|
|
20231020,173300,209451548,1108,1108,1108,1108,0
|
|
20231020,173200,209451548,1108,1108,1108,1108,0
|
|
20231020,173100,209451548,1108,1108,1108,1108,0
|
|
20231020,173000,209451548,1108,1108,1108,1108,0
|
|
20231020,172900,209451548,1108,1108,1108,1108,0
|
|
20231020,172800,209451548,1108,1108,1108,1108,0
|
|
20231020,172700,209451548,1108,1108,1108,1108,0
|
|
20231020,172600,209451548,1108,1108,1108,1108,0
|
|
20231020,172500,209451548,1108,1108,1108,1108,0
|
|
20231020,172400,209451548,1108,1108,1108,1108,0
|
|
20231020,172300,209451548,1108,1108,1108,1108,0
|
|
20231020,172200,209451548,1108,1108,1108,1108,0
|
|
20231020,172100,209451548,1108,1108,1108,1108,0
|
|
20231020,172000,209451548,1108,1108,1108,1108,0
|
|
20231020,171900,209451548,1108,1108,1108,1108,0
|
|
20231020,171800,209451548,1108,1108,1108,1108,0
|
|
20231020,171700,209451548,1108,1108,1108,1108,0
|
|
20231020,171600,209451548,1108,1108,1108,1108,0
|
|
20231020,171500,209451548,1108,1108,1108,1108,5078
|
|
20231020,171400,209451548,1108,1108,1108,1108,0
|
|
20231020,171300,209451548,1108,1108,1108,1108,0
|
|
20231020,171200,209451548,1108,1108,1108,1108,0
|
|
20231020,171100,209451548,1108,1108,1108,1108,0
|
|
20231020,171000,209451548,1108,1108,1108,1108,0
|
|
20231020,170900,209451548,1108,1108,1108,1108,0
|
|
20231020,170800,209451548,1108,1108,1108,1108,0
|
|
20231020,170700,209451548,1108,1108,1108,1108,0
|
|
20231020,170600,209451548,1108,1108,1108,1108,0
|
|
20231020,170500,209451548,1108,1108,1108,1108,0
|
|
20231020,170400,209451548,1108,1108,1108,1108,0
|
|
20231020,170300,209451548,1108,1108,1108,1108,0
|
|
20231020,170200,209451548,1108,1108,1108,1108,0
|
|
20231020,170100,209451548,1108,1108,1108,1108,0
|
|
20231020,170000,209451548,1108,1108,1108,1108,0
|
|
20231020,165900,209451548,1108,1108,1108,1108,0
|
|
20231020,165800,209451548,1108,1108,1108,1108,0
|
|
20231020,165700,209451548,1108,1108,1108,1108,0
|
|
20231020,165600,209451548,1108,1108,1108,1108,0
|
|
20231020,165500,209451548,1108,1108,1108,1108,0
|
|
20231020,165400,209451548,1108,1108,1108,1108,0
|
|
20231020,165300,209451548,1108,1108,1108,1108,0
|
|
20231020,165200,209451548,1108,1108,1108,1108,0
|
|
20231020,165100,209451548,1108,1108,1108,1108,0
|
|
20231020,165000,209451548,1108,1108,1108,1108,0
|
|
20231020,164900,209451548,1108,1108,1108,1108,0
|
|
20231020,164800,209451548,1108,1108,1108,1108,0
|
|
20231020,164700,209451548,1108,1108,1108,1108,0
|
|
20231020,164600,209451548,1108,1108,1108,1108,0
|
|
20231020,164500,209451548,1108,1108,1108,1108,5078
|
|
20231020,164400,209451548,1108,1108,1108,1108,0
|
|
20231020,164300,209451548,1108,1108,1108,1108,0
|
|
20231020,164200,209451548,1108,1108,1108,1108,0
|
|
20231020,164100,209451548,1108,1108,1108,1108,0
|
|
20231020,164000,209451548,1108,1108,1108,1108,0
|
|
20231020,163900,209451548,1108,1108,1108,1108,0
|
|
20231020,163800,209451548,1108,1108,1108,1108,0
|
|
20231020,163700,209451548,1108,1108,1108,1108,0
|
|
20231020,163600,209451548,1108,1108,1108,1108,0
|
|
20231020,163500,209451548,1108,1108,1108,1108,0
|
|
20231020,163400,209451548,1108,1108,1108,1108,0
|
|
20231020,163300,209451548,1108,1108,1108,1108,0
|
|
20231020,163200,209451548,1108,1108,1108,1108,0
|
|
20231020,163100,209451548,1108,1108,1108,1108,0
|
|
20231020,163000,209451548,1108,1108,1108,1108,0
|
|
20231020,162900,209451548,1108,1108,1108,1108,0
|
|
20231020,162800,209451548,1108,1108,1108,1108,0
|
|
20231020,162700,209451548,1108,1108,1108,1108,0
|
|
20231020,162600,209451548,1108,1108,1108,1108,0
|
|
20231020,162500,209451548,1108,1108,1108,1108,0
|
|
20231020,162400,209451548,1108,1108,1108,1108,0
|
|
20231020,162300,209451548,1108,1108,1108,1108,0
|
|
20231020,162200,209451548,1108,1108,1108,1108,0
|
|
20231020,162100,209451548,1108,1108,1108,1108,0
|
|
20231020,162000,209451548,1108,1108,1108,1108,0
|
|
20231020,161900,209451548,1108,1108,1108,1108,0
|
|
20231020,161800,209451548,1108,1108,1108,1108,0
|
|
20231020,161700,209451548,1108,1108,1108,1108,0
|
|
20231020,161600,209451548,1108,1108,1108,1108,0
|
|
20231020,161500,209451548,1108,1108,1108,1108,5078
|
|
20231020,161400,209451548,1108,1108,1108,1108,0
|
|
20231020,161300,209451548,1108,1108,1108,1108,0
|
|
20231020,161200,209451548,1108,1108,1108,1108,0
|
|
20231020,161100,209451548,1108,1108,1108,1108,0
|
|
20231020,161000,209451548,1108,1108,1108,1108,0
|
|
20231020,160900,209451548,1108,1108,1108,1108,0
|
|
20231020,160800,209451548,1108,1108,1108,1108,0
|
|
20231020,160700,209451548,1108,1108,1108,1108,0
|
|
20231020,160600,209451548,1108,1108,1108,1108,0
|
|
20231020,160500,209451548,1108,1108,1108,1108,0
|
|
20231020,160400,209451548,1108,1108,1108,1108,0
|
|
20231020,160300,209451548,1108,1108,1108,1108,0
|
|
20231020,160200,209451548,1108,1108,1108,1108,0
|
|
20231020,160100,209451548,1108,1108,1108,1108,0
|
|
20231020,160000,209451548,1108,1108,1108,1108,0
|
|
20231020,155900,209451548,1108,1108,1108,1108,0
|
|
20231020,155800,209451548,1108,1108,1108,1108,0
|
|
20231020,155700,209451548,1108,1108,1108,1108,0
|
|
20231020,155600,209451548,1108,1108,1108,1108,0
|
|
20231020,155500,209451548,1108,1108,1108,1108,0
|
|
20231020,155400,209451548,1108,1108,1108,1108,0
|
|
20231020,155300,209451548,1108,1108,1108,1108,0
|
|
20231020,155200,209451548,1108,1108,1108,1108,0
|
|
20231020,155100,209451548,1108,1108,1108,1108,0
|
|
20231020,155000,209451548,1108,1108,1108,1108,0
|
|
20231020,154900,209451548,1108,1108,1108,1108,0
|
|
20231020,154800,209451548,1108,1108,1108,1108,0
|
|
20231020,154700,209451548,1108,1108,1108,1108,0
|
|
20231020,154600,209451548,1108,1108,1108,1108,0
|
|
20231020,154500,209451548,1108,1108,1108,1108,5078
|
|
20231020,154400,209451548,1108,1108,1108,1108,0
|
|
20231020,154300,209451548,1108,1108,1108,1108,0
|
|
20231020,154200,209451548,1108,1108,1108,1108,0
|
|
20231020,154100,209451548,1108,1108,1108,1108,0
|
|
20231020,154000,209451548,1108,1108,1108,1108,0
|
|
20231020,153900,209451548,1108,1108,1108,1108,0
|
|
20231020,153800,209451548,1108,1108,1108,1108,0
|
|
20231020,153700,209451548,1108,1108,1108,1108,0
|
|
20231020,153600,209451548,1108,1108,1108,1108,0
|
|
20231020,153500,209451548,1108,1108,1108,1108,0
|
|
20231020,153400,209451548,1108,1108,1108,1108,0
|
|
20231020,153300,209451548,1108,1108,1108,1108,0
|
|
20231020,153200,209451548,1108,1108,1108,1108,0
|
|
20231020,153100,209451548,1108,1108,1108,1108,0
|
|
20231020,153000,209451548,1108,1108,1108,1108,5078
|
|
20231020,152900,203825124,1086,1086,1086,1086,0
|
|
20231020,152800,203825124,1086,1086,1086,1086,0
|
|
20231020,152700,203825124,1086,1086,1086,1086,0
|
|
20231020,152600,203825124,1086,1086,1086,1086,0
|
|
20231020,152500,203825124,1086,1086,1086,1086,0
|
|
20231020,152400,203825124,1086,1086,1086,1086,0
|
|
20231020,152300,203825124,1086,1086,1086,1086,0
|
|
20231020,152200,203825124,1086,1086,1086,1086,0
|
|
20231020,152100,203825124,1086,1086,1086,1086,0
|
|
20231020,152000,203825124,1086,1086,1086,1086,0
|
|
20231020,151900,203825124,1086,1086,1086,1086,0
|
|
20231020,151800,203825124,1086,1086,1086,1086,51
|
|
20231020,151700,203769738,1086,1086,1086,1086,0
|
|
20231020,151600,203769738,1086,1086,1086,1086,0
|
|
20231020,151500,203769738,1086,1086,1086,1086,430
|
|
20231020,151400,203302758,1086,1087,1087,1086,111
|
|
20231020,151300,203182112,1088,1091,1091,1088,560
|
|
20231020,151200,202572743,1090,1092,1092,1090,45
|
|
20231020,151100,202523663,1096,1096,1096,1096,20
|
|
20231020,151000,202501743,1092,1092,1092,1092,0
|
|
20231020,150900,202501743,1092,1092,1092,1092,0
|
|
20231020,150800,202501743,1092,1092,1092,1092,0
|
|
20231020,150700,202501743,1092,1092,1092,1092,0
|
|
20231020,150600,202501743,1092,1092,1092,1092,0
|
|
20231020,150500,202501743,1092,1092,1092,1092,0
|
|
20231020,150400,202501743,1092,1092,1097,1092,219
|
|
20231020,150300,202261680,1097,1097,1097,1097,2
|
|
20231020,150200,202259486,1092,1092,1092,1092,0
|
|
20231020,150100,202259486,1092,1092,1092,1092,0
|
|
20231020,150000,202259486,1092,1092,1092,1092,141
|
|
20231020,145900,202105514,1104,1104,1104,1104,1
|
|
20231020,145800,202104410,1104,1104,1104,1104,0
|
|
20231020,145700,202104410,1104,1104,1104,1104,0
|
|
20231020,145600,202104410,1104,1104,1104,1104,0
|
|
20231020,145500,202104410,1104,1104,1104,1104,0
|
|
20231020,145400,202104410,1104,1104,1104,1104,0
|
|
20231020,145300,202104410,1104,1104,1104,1104,0
|
|
20231020,145200,202104410,1104,1104,1104,1104,0
|
|
20231020,145100,202104410,1104,1093,1104,1092,510
|
|
20231020,145000,201547002,1093,1093,1093,1093,0
|
|
20231020,144900,201547002,1093,1106,1107,1093,202
|
|
20231020,144800,201323803,1106,1106,1106,1106,10
|
|
20231020,144700,201312743,1106,1106,1106,1106,9
|
|
20231020,144600,201302789,1109,1109,1109,1109,0
|
|
20231020,144500,201302789,1109,1109,1109,1109,0
|
|
20231020,144400,201302789,1109,1109,1109,1109,0
|
|
20231020,144300,201302789,1109,1109,1109,1109,0
|
|
20231020,144200,201302789,1109,1109,1109,1109,0
|
|
20231020,144100,201302789,1109,1109,1109,1109,0
|
|
20231020,144000,201302789,1109,1109,1109,1109,0
|
|
20231020,143900,201302789,1109,1109,1109,1109,0
|
|
20231020,143800,201302789,1109,1109,1109,1109,0
|
|
20231020,143700,201302789,1109,1109,1109,1109,0
|
|
20231020,143600,201302789,1109,1109,1109,1109,0
|
|
20231020,143500,201302789,1109,1109,1109,1109,0
|
|
20231020,143400,201302789,1109,1109,1109,1109,0
|
|
20231020,143300,201302789,1109,1099,1109,1092,1021
|
|
20231020,143200,200174557,1109,1109,1109,1109,0
|
|
20231020,143100,200174557,1109,1109,1109,1109,0
|
|
20231020,143000,200174557,1109,1093,1109,1093,2673
|
|
20231020,142900,197230396,1093,1093,1093,1093,0
|
|
20231020,142800,197230396,1093,1091,1093,1089,110
|
|
20231020,142700,197110438,1090,1090,1090,1090,0
|
|
20231020,142600,197110438,1090,1090,1090,1090,0
|
|
20231020,142500,197110438,1090,1090,1090,1090,30
|
|
20231020,142400,197077738,1093,1093,1093,1093,0
|
|
20231020,142300,197077738,1093,1092,1093,1092,597
|
|
20231020,142200,196425636,1092,1090,1092,1090,240
|
|
20231020,142100,196163664,1088,1083,1088,1083,2092
|
|
20231020,142000,193894425,1082,1082,1082,1078,56
|
|
20231020,141900,193833840,1080,1108,1110,1080,11769
|
|
20231020,141800,181085865,1081,1081,1081,1081,0
|
|
20231020,141700,181085865,1081,1098,1098,1081,3400
|
|
20231020,141600,177377496,1110,1110,1110,1110,0
|
|
20231020,141500,177377496,1110,1110,1110,1110,0
|
|
20231020,141400,177377496,1110,1110,1110,1110,0
|
|
20231020,141300,177377496,1110,1110,1110,1110,0
|
|
20231020,141200,177377496,1110,1110,1110,1110,0
|
|
20231020,141100,177377496,1110,1110,1110,1110,0
|
|
20231020,141000,177377496,1110,1110,1110,1110,0
|
|
20231020,140900,177377496,1110,1110,1110,1110,0
|
|
20231020,140800,177377496,1110,1110,1110,1110,0
|
|
20231020,140700,177377496,1110,1110,1110,1110,0
|
|
20231020,140600,177377496,1110,1110,1110,1110,0
|
|
20231020,140500,177377496,1110,1110,1110,1110,0
|
|
20231020,140400,177377496,1110,1110,1110,1110,0
|
|
20231020,140300,177377496,1110,1110,1110,1110,0
|
|
20231020,140200,177377496,1110,1110,1110,1110,0
|
|
20231020,140100,177377496,1110,1110,1110,1110,1
|
|
20231020,140000,177376386,1108,1108,1108,1108,211
|
|
20231020,135900,177142598,1110,1110,1110,1110,0
|
|
20231020,135800,177142598,1110,1110,1110,1110,0
|
|
20231020,135700,177142598,1110,1110,1110,1110,0
|
|
20231020,135600,177142598,1110,1110,1110,1110,0
|
|
20231020,135500,177142598,1110,1110,1110,1110,0
|
|
20231020,135400,177142598,1110,1110,1110,1110,0
|
|
20231020,135300,177142598,1110,1110,1110,1110,0
|
|
20231020,135200,177142598,1110,1110,1110,1110,0
|
|
20231020,135100,177142598,1110,1110,1110,1110,0
|
|
20231020,135000,177142598,1110,1110,1110,1110,0
|
|
20231020,134900,177142598,1110,1110,1110,1110,0
|
|
20231020,134800,177142598,1110,1110,1110,1110,0
|
|
20231020,134700,177142598,1110,1110,1110,1110,1
|
|
20231020,134600,177141488,1111,1112,1112,1111,8
|
|
20231020,134500,177132595,1113,1110,1113,1110,200
|
|
20231020,134400,176910402,1110,1110,1110,1110,0
|
|
20231020,134300,176910402,1110,1108,1110,1108,130
|
|
20231020,134200,176766222,1108,1109,1109,1108,1176
|
|
20231020,134100,175462210,1108,1108,1108,1108,7
|
|
20231020,134000,175454454,1108,1108,1108,1108,2
|
|
20231020,133900,175452238,1108,1105,1108,1105,100
|
|
20231020,133800,175341512,1105,1105,1105,1105,1
|
|
20231020,133700,175340407,1106,1098,1106,1098,201
|
|
20231020,133600,175118109,1106,1106,1106,1106,0
|
|
20231020,133500,175118109,1106,1106,1106,1106,1
|
|
20231020,133400,175117003,1109,1109,1109,1109,0
|
|
20231020,133300,175117003,1109,1109,1109,1109,0
|
|
20231020,133200,175117003,1109,1109,1109,1109,0
|
|
20231020,133100,175117003,1109,1109,1109,1109,0
|
|
20231020,133000,175117003,1109,1109,1109,1109,0
|
|
20231020,132900,175117003,1109,1109,1109,1109,0
|
|
20231020,132800,175117003,1109,1109,1109,1109,0
|
|
20231020,132700,175117003,1109,1109,1109,1109,0
|
|
20231020,132600,175117003,1109,1109,1109,1109,0
|
|
20231020,132500,175117003,1109,1109,1109,1109,0
|
|
20231020,132400,175117003,1109,1105,1109,1105,3000
|
|
20231020,132300,171790846,1109,1109,1109,1109,0
|
|
20231020,132200,171790846,1109,1109,1109,1109,0
|
|
20231020,132100,171790846,1109,1100,1109,1100,500
|
|
20231020,132000,171236808,1098,1099,1099,1098,22
|
|
20231020,131900,171212641,1092,1093,1093,1092,28
|
|
20231020,131800,171182055,1094,1094,1094,1094,190
|
|
20231020,131700,170974195,1095,1095,1095,1095,327
|
|
20231020,131600,170616130,1100,1101,1101,1100,389
|
|
20231020,131500,170187871,1110,1110,1110,1110,0
|
|
20231020,131400,170187871,1110,1110,1110,1110,0
|
|
20231020,131300,170187871,1110,1110,1110,1110,0
|
|
20231020,131200,170187871,1110,1110,1110,1110,0
|
|
20231020,131100,170187871,1110,1110,1110,1110,0
|
|
20231020,131000,170187871,1110,1110,1110,1110,0
|
|
20231020,130900,170187871,1110,1110,1110,1110,0
|
|
20231020,130800,170187871,1110,1104,1110,1104,500
|
|
20231020,130700,169633727,1101,1101,1101,1101,0
|
|
20231020,130600,169633727,1101,1102,1102,1101,43
|
|
20231020,130500,169586355,1100,1100,1100,1100,0
|
|
20231020,130400,169586355,1100,1100,1100,1100,0
|
|
20231020,130300,169586355,1100,1100,1100,1100,0
|
|
20231020,130200,169586355,1100,1100,1100,1100,0
|
|
20231020,130100,169586355,1100,1100,1100,1100,0
|
|
20231020,130000,169586355,1100,1100,1100,1100,400
|
|
20231020,125900,169146355,1117,1100,1117,1100,500
|
|
20231020,125800,168592666,1100,1100,1100,1100,1
|
|
20231020,125700,168591566,1095,1095,1095,1095,50
|
|
20231020,125600,168536816,1095,1095,1095,1095,0
|
|
20231020,125500,168536816,1095,1095,1095,1095,0
|
|
20231020,125400,168536816,1095,1117,1117,1095,2128
|
|
20231020,125300,166205374,1119,1096,1119,1096,594
|
|
20231020,125200,165544524,1096,1096,1096,1096,0
|
|
20231020,125100,165544524,1096,1100,1100,1095,275
|
|
20231020,125000,165242834,1110,1095,1110,1095,2904
|
|
20231020,124900,162019454,1095,1095,1095,1095,2
|
|
20231020,124800,162017264,1100,1100,1100,1100,1
|
|
20231020,124700,162016164,1100,1100,1100,1100,1
|
|
20231020,124600,162015064,1100,1100,1100,1100,36
|
|
20231020,124500,161975464,1110,1097,1110,1097,1000
|
|
20231020,124400,160871561,1091,1091,1091,1091,0
|
|
20231020,124300,160871561,1091,1090,1091,1090,210
|
|
20231020,124200,160642479,1088,1088,1088,1088,6
|
|
20231020,124100,160635951,1091,1091,1091,1091,0
|
|
20231020,124000,160635951,1091,1091,1091,1091,5
|
|
20231020,123900,160630496,1091,1091,1091,1091,0
|
|
20231020,123800,160630496,1091,1091,1091,1091,0
|
|
20231020,123700,160630496,1091,1091,1091,1091,0
|
|
20231020,123600,160630496,1091,1091,1091,1091,300
|
|
20231020,123500,160303196,1105,1102,1105,1102,1400
|
|
20231020,123400,158759040,1089,1100,1102,1089,1041
|
|
20231020,123300,157613592,1102,1102,1102,1102,0
|
|
20231020,123200,157613592,1102,1086,1102,1086,1876
|
|
20231020,123100,155548358,1086,1086,1086,1086,50
|
|
20231020,123000,155494058,1086,1089,1100,1086,1561
|
|
20231020,122900,153790176,1088,1076,1098,1076,12781
|
|
20231020,122800,140012432,1076,1073,1076,1073,1028
|
|
20231020,122700,138906945,1073,1073,1073,1073,0
|
|
20231020,122600,138906945,1073,1075,1075,1073,291
|
|
20231020,122500,138594326,1074,1074,1074,1074,119
|
|
20231020,122400,138466520,1075,1075,1075,1075,0
|
|
20231020,122300,138466520,1075,1075,1075,1075,15
|
|
20231020,122200,138450395,1075,1075,1075,1075,0
|
|
20231020,122100,138450395,1075,1075,1075,1075,0
|
|
20231020,122000,138450395,1075,1075,1075,1075,40
|
|
20231020,121900,138407395,1076,1076,1076,1076,0
|
|
20231020,121800,138407395,1076,1076,1076,1076,0
|
|
20231020,121700,138407395,1076,1076,1076,1076,0
|
|
20231020,121600,138407395,1076,1076,1076,1076,0
|
|
20231020,121500,138407395,1076,1076,1076,1076,401
|
|
20231020,121400,137975919,1076,1076,1076,1076,5
|
|
20231020,121300,137970539,1076,1076,1076,1076,928
|
|
20231020,121200,136972011,1076,1076,1076,1076,0
|
|
20231020,121100,136972011,1076,1074,1076,1074,202
|
|
20231020,121000,136755059,1073,1073,1073,1073,0
|
|
20231020,120900,136755059,1073,1073,1073,1073,0
|
|
20231020,120800,136755059,1073,1073,1073,1073,0
|
|
20231020,120700,136755059,1073,1073,1073,1073,0
|
|
20231020,120600,136755059,1073,1073,1073,1073,0
|
|
20231020,120500,136755059,1073,1073,1073,1073,0
|
|
20231020,120400,136755059,1073,1073,1073,1073,1000
|
|
20231020,120300,135682059,1073,1073,1073,1073,0
|
|
20231020,120200,135682059,1073,1073,1073,1073,0
|
|
20231020,120100,135682059,1073,1073,1073,1073,0
|
|
20231020,120000,135682059,1073,1074,1074,1073,1001
|
|
20231020,115900,134607974,1076,1076,1076,1076,15
|
|
20231020,115800,134591834,1075,1075,1075,1075,330
|
|
20231020,115700,134237084,1073,1073,1073,1073,0
|
|
20231020,115600,134237084,1073,1073,1073,1073,0
|
|
20231020,115500,134237084,1073,1073,1073,1073,0
|
|
20231020,115400,134237084,1073,1073,1073,1073,0
|
|
20231020,115300,134237084,1073,1073,1073,1073,0
|
|
20231020,115200,134237084,1073,1073,1073,1073,0
|
|
20231020,115100,134237084,1073,1073,1073,1073,0
|
|
20231020,115000,134237084,1073,1073,1073,1073,0
|
|
20231020,114900,134237084,1073,1073,1073,1073,0
|
|
20231020,114800,134237084,1073,1073,1073,1073,9
|
|
20231020,114700,134227427,1076,1076,1076,1076,0
|
|
20231020,114600,134227427,1076,1076,1076,1076,0
|
|
20231020,114500,134227427,1076,1076,1076,1076,0
|
|
20231020,114400,134227427,1076,1076,1076,1076,0
|
|
20231020,114300,134227427,1076,1076,1076,1076,0
|
|
20231020,114200,134227427,1076,1076,1076,1076,0
|
|
20231020,114100,134227427,1076,1076,1076,1076,0
|
|
20231020,114000,134227427,1076,1076,1076,1076,614
|
|
20231020,113900,133566763,1075,1075,1075,1075,386
|
|
20231020,113800,133151813,1073,1073,1073,1073,0
|
|
20231020,113700,133151813,1073,1073,1073,1073,1
|
|
20231020,113600,133150740,1074,1074,1074,1074,0
|
|
20231020,113500,133150740,1074,1074,1074,1074,2
|
|
20231020,113400,133148592,1072,1074,1074,1072,3
|
|
20231020,113300,133145374,1074,1074,1074,1074,0
|
|
20231020,113200,133145374,1074,1074,1074,1074,0
|
|
20231020,113100,133145374,1074,1074,1074,1074,0
|
|
20231020,113000,133145374,1074,1074,1074,1074,1
|
|
20231020,112900,133144300,1075,1075,1075,1075,95
|
|
20231020,112800,133042175,1075,1075,1075,1075,0
|
|
20231020,112700,133042175,1075,1075,1075,1075,0
|
|
20231020,112600,133042175,1075,1075,1075,1075,0
|
|
20231020,112500,133042175,1075,1075,1075,1075,0
|
|
20231020,112400,133042175,1075,1075,1075,1075,4
|
|
20231020,112300,133037875,1075,1075,1075,1075,0
|
|
20231020,112200,133037875,1075,1074,1075,1074,19
|
|
20231020,112100,133017451,1075,1075,1075,1075,0
|
|
20231020,112000,133017451,1075,1075,1075,1075,0
|
|
20231020,111900,133017451,1075,1075,1075,1075,135
|
|
20231020,111800,132872326,1075,1075,1075,1075,684
|
|
20231020,111700,132137026,1074,1074,1074,1074,5
|
|
20231020,111600,132131656,1074,1074,1074,1074,0
|
|
20231020,111500,132131656,1074,1075,1075,1074,194
|
|
20231020,111400,131923112,1075,1075,1075,1075,0
|
|
20231020,111300,131923112,1075,1075,1075,1075,20
|
|
20231020,111200,131901612,1075,1075,1075,1075,0
|
|
20231020,111100,131901612,1075,1075,1075,1075,0
|
|
20231020,111000,131901612,1075,1075,1075,1075,0
|
|
20231020,110900,131901612,1075,1075,1075,1075,0
|
|
20231020,110800,131901612,1075,1075,1075,1075,0
|
|
20231020,110700,131901612,1075,1075,1075,1075,0
|
|
20231020,110600,131901612,1075,1075,1075,1075,0
|
|
20231020,110500,131901612,1075,1075,1075,1075,0
|
|
20231020,110400,131901612,1075,1075,1075,1075,1
|
|
20231020,110300,131900537,1075,1075,1075,1075,0
|
|
20231020,110200,131900537,1075,1075,1075,1075,95
|
|
20231020,110100,131798412,1075,1075,1075,1075,1
|
|
20231020,110000,131797337,1070,1070,1070,1070,0
|
|
20231020,105900,131797337,1070,1070,1070,1070,0
|
|
20231020,105800,131797337,1070,1070,1070,1070,1
|
|
20231020,105700,131796267,1070,1075,1075,1070,226
|
|
20231020,105600,131553947,1075,1075,1075,1075,0
|
|
20231020,105500,131553947,1075,1075,1075,1075,0
|
|
20231020,105400,131553947,1075,1075,1075,1075,0
|
|
20231020,105300,131553947,1075,1075,1075,1075,0
|
|
20231020,105200,131553947,1075,1075,1075,1075,0
|
|
20231020,105100,131553947,1075,1075,1075,1075,0
|
|
20231020,105000,131553947,1075,1075,1075,1075,0
|
|
20231020,104900,131553947,1075,1070,1075,1070,187
|
|
20231020,104800,131353672,1075,1075,1075,1075,0
|
|
20231020,104700,131353672,1075,1075,1075,1075,0
|
|
20231020,104600,131353672,1075,1072,1075,1069,6343
|
|
20231020,104500,124565796,1072,1072,1072,1072,0
|
|
20231020,104400,124565796,1072,1072,1072,1072,0
|
|
20231020,104300,124565796,1072,1072,1072,1072,137
|
|
20231020,104200,124418932,1071,1071,1071,1071,0
|
|
20231020,104100,124418932,1071,1071,1071,1071,0
|
|
20231020,104000,124418932,1071,1071,1071,1071,0
|
|
20231020,103900,124418932,1071,1071,1071,1071,0
|
|
20231020,103800,124418932,1071,1073,1073,1070,1716
|
|
20231020,103700,122582461,1076,1076,1076,1076,0
|
|
20231020,103600,122582461,1076,1076,1076,1076,200
|
|
20231020,103500,122367261,1076,1076,1076,1076,0
|
|
20231020,103400,122367261,1076,1076,1076,1076,100
|
|
20231020,103300,122259661,1076,1076,1076,1076,0
|
|
20231020,103200,122259661,1076,1076,1076,1076,0
|
|
20231020,103100,122259661,1076,1076,1076,1076,0
|
|
20231020,103000,122259661,1076,1076,1076,1076,0
|
|
20231020,102900,122259661,1076,1076,1076,1076,1
|
|
20231020,102800,122258585,1070,1070,1070,1070,0
|
|
20231020,102700,122258585,1070,1070,1070,1070,0
|
|
20231020,102600,122258585,1070,1070,1070,1070,0
|
|
20231020,102500,122258585,1070,1070,1070,1070,185
|
|
20231020,102400,122060635,1070,1070,1070,1070,0
|
|
20231020,102300,122060635,1070,1071,1071,1070,4800
|
|
20231020,102200,116924605,1070,1070,1070,1070,0
|
|
20231020,102100,116924605,1070,1070,1070,1070,0
|
|
20231020,102000,116924605,1070,1070,1070,1070,0
|
|
20231020,101900,116924605,1070,1070,1070,1070,102
|
|
20231020,101800,116815465,1070,1070,1070,1070,6
|
|
20231020,101700,116809045,1069,1069,1069,1069,20
|
|
20231020,101600,116787665,1068,1073,1077,1068,6229
|
|
20231020,101500,110123440,1074,1074,1074,1074,0
|
|
20231020,101400,110123440,1074,1076,1077,1074,4163
|
|
20231020,101300,105648056,1075,1077,1077,1075,2097
|
|
20231020,101200,103393516,1077,1077,1077,1077,1
|
|
20231020,101100,103392439,1077,1076,1077,1076,24
|
|
20231020,101000,103366597,1076,1077,1077,1076,11
|
|
20231020,100900,103354751,1077,1076,1077,1076,14
|
|
20231020,100800,103339685,1078,1078,1078,1078,12
|
|
20231020,100700,103326749,1078,1078,1078,1078,0
|
|
20231020,100600,103326749,1078,1078,1078,1078,0
|
|
20231020,100500,103326749,1078,1075,1078,1075,214
|
|
20231020,100400,103096645,1075,1075,1075,1075,1003
|
|
20231020,100300,102018420,1076,1078,1078,1076,2858
|
|
20231020,100200,98939265,1078,1078,1078,1078,182
|
|
20231020,100100,98743069,1078,1078,1078,1078,10
|
|
20231020,100000,98732289,1078,1078,1078,1078,1028
|
|
20231020,095900,97624105,1080,1080,1080,1080,56
|
|
20231020,095800,97563625,1080,1080,1080,1080,790
|
|
20231020,095700,96710425,1080,1080,1080,1080,710
|
|
20231020,095600,95943625,1077,1077,1077,1076,456
|
|
20231020,095500,95452569,1079,1079,1079,1079,0
|
|
20231020,095400,95452569,1079,1080,1080,1079,419
|
|
20231020,095300,95000050,1081,1081,1081,1081,318
|
|
20231020,095200,94656292,1081,1081,1081,1081,100
|
|
20231020,095100,94548192,1081,1080,1081,1079,10452
|
|
20231020,095000,83259902,1081,1087,1087,1081,8086
|
|
20231020,094900,74499810,1094,1094,1094,1094,0
|
|
20231020,094800,74499810,1094,1092,1094,1092,3
|
|
20231020,094700,74496530,1094,1093,1094,1093,16
|
|
20231020,094600,74479027,1094,1094,1094,1094,29
|
|
20231020,094500,74447301,1095,1095,1095,1095,0
|
|
20231020,094400,74447301,1095,1095,1095,1095,0
|
|
20231020,094300,74447301,1095,1095,1095,1095,6
|
|
20231020,094200,74440731,1095,1095,1095,1095,355
|
|
20231020,094100,74052006,1096,1096,1096,1096,0
|
|
20231020,094000,74052006,1096,1096,1096,1096,1
|
|
20231020,093900,74050910,1086,1086,1086,1086,0
|
|
20231020,093800,74050910,1086,1089,1089,1086,2960
|
|
20231020,093700,70832059,1098,1098,1098,1098,0
|
|
20231020,093600,70832059,1098,1098,1098,1098,0
|
|
20231020,093500,70832059,1098,1098,1098,1098,4
|
|
20231020,093400,70827667,1098,1098,1098,1098,3
|
|
20231020,093300,70824373,1098,1098,1098,1098,3
|
|
20231020,093200,70821079,1093,1098,1098,1093,811
|
|
20231020,093100,69934651,1098,1098,1098,1098,2
|
|
20231020,093000,69932455,1098,1098,1098,1098,102
|
|
20231020,092900,69820459,1098,1090,1098,1090,450
|
|
20231020,092800,69329225,1090,1090,1090,1090,2375
|
|
20231020,092700,66740475,1089,1087,1089,1087,63
|
|
20231020,092600,66671872,1087,1087,1087,1087,0
|
|
20231020,092500,66671872,1087,1087,1087,1087,0
|
|
20231020,092400,66671872,1087,1087,1087,1087,0
|
|
20231020,092300,66671872,1087,1089,1089,1087,300
|
|
20231020,092200,66345637,1091,1090,1091,1090,1019
|
|
20231020,092100,65234908,1093,1093,1093,1093,0
|
|
20231020,092000,65234908,1093,1093,1093,1093,0
|
|
20231020,091900,65234908,1093,1093,1093,1093,0
|
|
20231020,091800,65234908,1093,1092,1093,1092,11
|
|
20231020,091700,65222887,1093,1092,1093,1092,26
|
|
20231020,091600,65194472,1093,1092,1093,1092,16
|
|
20231020,091500,65176985,1093,1092,1093,1092,102
|
|
20231020,091400,65065502,1086,1086,1086,1086,553
|
|
20231020,091300,64464944,1086,1086,1086,1085,28515
|
|
20231020,091200,33497939,1086,1086,1086,1086,62
|
|
20231020,091100,33430607,1086,1085,1086,1085,1417
|
|
20231020,091000,31892074,1081,1082,1082,1081,1061
|
|
20231020,090900,30744260,1095,1092,1095,1088,9219
|
|
20231020,090800,20688363,1100,1100,1102,1100,3048
|
|
20231020,090700,17335507,1102,1110,1110,1102,13221
|
|
20231020,090600,2737157,1110,1110,1110,1110,0
|
|
20231020,090500,2737157,1110,1110,1110,1109,192
|
|
20231020,090400,2524089,1110,1110,1110,1110,500
|
|
20231020,090300,1969089,1115,1115,1115,1115,50
|
|
20231020,090200,1913339,1106,1106,1106,1106,0
|
|
20231020,090100,1913339,1106,1120,1120,1106,301
|
|
20231020,090000,1580419,1106,1104,1123,1104,1430
|