646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,194300,1095575833,1860,1860,1860,1860,8456
|
|
20231020,194200,1095575833,1860,1860,1860,1860,0
|
|
20231020,194100,1095575833,1860,1860,1860,1860,0
|
|
20231020,194000,1095575833,1860,1860,1860,1860,0
|
|
20231020,193900,1095575833,1860,1860,1860,1860,0
|
|
20231020,193800,1095575833,1860,1860,1860,1860,0
|
|
20231020,193700,1095575833,1860,1860,1860,1860,0
|
|
20231020,193600,1095575833,1860,1860,1860,1860,0
|
|
20231020,193500,1095575833,1860,1860,1860,1860,0
|
|
20231020,193400,1095575833,1860,1860,1860,1860,0
|
|
20231020,193300,1095575833,1860,1860,1860,1860,0
|
|
20231020,193200,1095575833,1860,1860,1860,1860,0
|
|
20231020,193100,1095575833,1860,1860,1860,1860,0
|
|
20231020,193000,1095575833,1860,1860,1860,1860,0
|
|
20231020,192900,1095575833,1860,1860,1860,1860,0
|
|
20231020,192800,1095575833,1860,1860,1860,1860,0
|
|
20231020,192700,1095575833,1860,1860,1860,1860,0
|
|
20231020,192600,1095575833,1860,1860,1860,1860,0
|
|
20231020,192500,1095575833,1860,1860,1860,1860,0
|
|
20231020,192400,1095575833,1860,1860,1860,1860,0
|
|
20231020,192300,1095575833,1860,1860,1860,1860,0
|
|
20231020,192200,1095575833,1860,1860,1860,1860,0
|
|
20231020,192100,1095575833,1860,1860,1860,1860,0
|
|
20231020,192000,1095575833,1860,1860,1860,1860,0
|
|
20231020,191900,1095575833,1860,1860,1860,1860,0
|
|
20231020,191800,1095575833,1860,1860,1860,1860,0
|
|
20231020,191700,1095575833,1860,1860,1860,1860,0
|
|
20231020,191600,1095575833,1860,1860,1860,1860,0
|
|
20231020,191500,1095575833,1860,1860,1860,1860,0
|
|
20231020,191400,1095575833,1860,1860,1860,1860,0
|
|
20231020,191300,1095575833,1860,1860,1860,1860,8456
|
|
20231020,191200,1095575833,1860,1860,1860,1860,0
|
|
20231020,191100,1095575833,1860,1860,1860,1860,0
|
|
20231020,191000,1095575833,1860,1860,1860,1860,0
|
|
20231020,190900,1095575833,1860,1860,1860,1860,0
|
|
20231020,190800,1095575833,1860,1860,1860,1860,0
|
|
20231020,190700,1095575833,1860,1860,1860,1860,0
|
|
20231020,190600,1095575833,1860,1860,1860,1860,0
|
|
20231020,190500,1095575833,1860,1860,1860,1860,0
|
|
20231020,190400,1095575833,1860,1860,1860,1860,0
|
|
20231020,190300,1095575833,1860,1860,1860,1860,0
|
|
20231020,190200,1095575833,1860,1860,1860,1860,0
|
|
20231020,190100,1095575833,1860,1860,1860,1860,0
|
|
20231020,190000,1095575833,1860,1860,1860,1860,0
|
|
20231020,185900,1095575833,1860,1860,1860,1860,0
|
|
20231020,185800,1095575833,1860,1860,1860,1860,0
|
|
20231020,185700,1095575833,1860,1860,1860,1860,0
|
|
20231020,185600,1095575833,1860,1860,1860,1860,0
|
|
20231020,185500,1095575833,1860,1860,1860,1860,0
|
|
20231020,185400,1095575833,1860,1860,1860,1860,0
|
|
20231020,185300,1095575833,1860,1860,1860,1860,0
|
|
20231020,185200,1095575833,1860,1860,1860,1860,0
|
|
20231020,185100,1095575833,1860,1860,1860,1860,0
|
|
20231020,185000,1095575833,1860,1860,1860,1860,0
|
|
20231020,184900,1095575833,1860,1860,1860,1860,0
|
|
20231020,184800,1095575833,1860,1860,1860,1860,0
|
|
20231020,184700,1095575833,1860,1860,1860,1860,0
|
|
20231020,184600,1095575833,1860,1860,1860,1860,0
|
|
20231020,184500,1095575833,1860,1860,1860,1860,0
|
|
20231020,184400,1095575833,1860,1860,1860,1860,0
|
|
20231020,184300,1095575833,1860,1860,1860,1860,8456
|
|
20231020,184200,1095575833,1860,1860,1860,1860,0
|
|
20231020,184100,1095575833,1860,1860,1860,1860,0
|
|
20231020,184000,1095575833,1860,1860,1860,1860,0
|
|
20231020,183900,1095575833,1860,1860,1860,1860,0
|
|
20231020,183800,1095575833,1860,1860,1860,1860,0
|
|
20231020,183700,1095575833,1860,1860,1860,1860,0
|
|
20231020,183600,1095575833,1860,1860,1860,1860,0
|
|
20231020,183500,1095575833,1860,1860,1860,1860,0
|
|
20231020,183400,1095575833,1860,1860,1860,1860,0
|
|
20231020,183300,1095575833,1860,1860,1860,1860,0
|
|
20231020,183200,1095575833,1860,1860,1860,1860,0
|
|
20231020,183100,1095575833,1860,1860,1860,1860,0
|
|
20231020,183000,1095575833,1860,1860,1860,1860,0
|
|
20231020,182900,1095575833,1860,1860,1860,1860,0
|
|
20231020,182800,1095575833,1860,1860,1860,1860,0
|
|
20231020,182700,1095575833,1860,1860,1860,1860,0
|
|
20231020,182600,1095575833,1860,1860,1860,1860,0
|
|
20231020,182500,1095575833,1860,1860,1860,1860,0
|
|
20231020,182400,1095575833,1860,1860,1860,1860,0
|
|
20231020,182300,1095575833,1860,1860,1860,1860,0
|
|
20231020,182200,1095575833,1860,1860,1860,1860,0
|
|
20231020,182100,1095575833,1860,1860,1860,1860,0
|
|
20231020,182000,1095575833,1860,1860,1860,1860,0
|
|
20231020,181900,1095575833,1860,1860,1860,1860,0
|
|
20231020,181800,1095575833,1860,1860,1860,1860,0
|
|
20231020,181700,1095575833,1860,1860,1860,1860,0
|
|
20231020,181600,1095575833,1860,1860,1860,1860,0
|
|
20231020,181500,1095575833,1860,1860,1860,1860,0
|
|
20231020,181400,1095575833,1860,1860,1860,1860,0
|
|
20231020,181300,1095575833,1860,1860,1860,1860,8456
|
|
20231020,181200,1095575833,1860,1860,1860,1860,0
|
|
20231020,181100,1095575833,1860,1860,1860,1860,0
|
|
20231020,181000,1095575833,1860,1860,1860,1860,0
|
|
20231020,180900,1095575833,1860,1860,1860,1860,0
|
|
20231020,180800,1095575833,1860,1860,1860,1860,0
|
|
20231020,180700,1095575833,1860,1860,1860,1860,0
|
|
20231020,180600,1095575833,1860,1860,1860,1860,0
|
|
20231020,180500,1095575833,1860,1860,1860,1860,0
|
|
20231020,180400,1095575833,1860,1860,1860,1860,0
|
|
20231020,180300,1095575833,1860,1860,1860,1860,0
|
|
20231020,180200,1095575833,1860,1860,1860,1860,0
|
|
20231020,180100,1095575833,1860,1860,1860,1860,0
|
|
20231020,180000,1095575833,1860,1860,1860,1860,0
|
|
20231020,175900,1095575833,1860,1860,1860,1860,0
|
|
20231020,175800,1095575833,1860,1860,1860,1860,0
|
|
20231020,175700,1095575833,1860,1860,1860,1860,0
|
|
20231020,175600,1095575833,1860,1860,1860,1860,0
|
|
20231020,175500,1095575833,1860,1860,1860,1860,0
|
|
20231020,175400,1095575833,1860,1860,1860,1860,0
|
|
20231020,175300,1095575833,1860,1860,1860,1860,0
|
|
20231020,175200,1095575833,1860,1860,1860,1860,0
|
|
20231020,175100,1095575833,1860,1860,1860,1860,0
|
|
20231020,175000,1095575833,1860,1860,1860,1860,0
|
|
20231020,174900,1095575833,1860,1860,1860,1860,0
|
|
20231020,174800,1095575833,1860,1860,1860,1860,0
|
|
20231020,174700,1095575833,1860,1860,1860,1860,0
|
|
20231020,174600,1095575833,1860,1860,1860,1860,0
|
|
20231020,174500,1095575833,1860,1860,1860,1860,0
|
|
20231020,174400,1095575833,1860,1860,1860,1860,0
|
|
20231020,174300,1095575833,1860,1860,1860,1860,8456
|
|
20231020,174200,1095575833,1860,1860,1860,1860,0
|
|
20231020,174100,1095575833,1860,1860,1860,1860,0
|
|
20231020,174000,1095575833,1860,1860,1860,1860,0
|
|
20231020,173900,1095575833,1860,1860,1860,1860,0
|
|
20231020,173800,1095575833,1860,1860,1860,1860,0
|
|
20231020,173700,1095575833,1860,1860,1860,1860,0
|
|
20231020,173600,1095575833,1860,1860,1860,1860,0
|
|
20231020,173500,1095575833,1860,1860,1860,1860,0
|
|
20231020,173400,1095575833,1860,1860,1860,1860,0
|
|
20231020,173300,1095575833,1860,1860,1860,1860,0
|
|
20231020,173200,1095575833,1860,1860,1860,1860,0
|
|
20231020,173100,1095575833,1860,1860,1860,1860,0
|
|
20231020,173000,1095575833,1860,1860,1860,1860,0
|
|
20231020,172900,1095575833,1860,1860,1860,1860,0
|
|
20231020,172800,1095575833,1860,1860,1860,1860,0
|
|
20231020,172700,1095575833,1860,1860,1860,1860,0
|
|
20231020,172600,1095575833,1860,1860,1860,1860,0
|
|
20231020,172500,1095575833,1860,1860,1860,1860,0
|
|
20231020,172400,1095575833,1860,1860,1860,1860,0
|
|
20231020,172300,1095575833,1860,1860,1860,1860,0
|
|
20231020,172200,1095575833,1860,1860,1860,1860,0
|
|
20231020,172100,1095575833,1860,1860,1860,1860,0
|
|
20231020,172000,1095575833,1860,1860,1860,1860,0
|
|
20231020,171900,1095575833,1860,1860,1860,1860,0
|
|
20231020,171800,1095575833,1860,1860,1860,1860,0
|
|
20231020,171700,1095575833,1860,1860,1860,1860,0
|
|
20231020,171600,1095575833,1860,1860,1860,1860,0
|
|
20231020,171500,1095575833,1860,1860,1860,1860,0
|
|
20231020,171400,1095575833,1860,1860,1860,1860,0
|
|
20231020,171300,1095575833,1860,1860,1860,1860,8456
|
|
20231020,171200,1095575833,1860,1860,1860,1860,0
|
|
20231020,171100,1095575833,1860,1860,1860,1860,0
|
|
20231020,171000,1095575833,1860,1860,1860,1860,0
|
|
20231020,170900,1095575833,1860,1860,1860,1860,0
|
|
20231020,170800,1095575833,1860,1860,1860,1860,0
|
|
20231020,170700,1095575833,1860,1860,1860,1860,0
|
|
20231020,170600,1095575833,1860,1860,1860,1860,0
|
|
20231020,170500,1095575833,1860,1860,1860,1860,0
|
|
20231020,170400,1095575833,1860,1860,1860,1860,0
|
|
20231020,170300,1095575833,1860,1860,1860,1860,0
|
|
20231020,170200,1095575833,1860,1860,1860,1860,0
|
|
20231020,170100,1095575833,1860,1860,1860,1860,0
|
|
20231020,170000,1095575833,1860,1860,1860,1860,0
|
|
20231020,165900,1095575833,1860,1860,1860,1860,0
|
|
20231020,165800,1095575833,1860,1860,1860,1860,0
|
|
20231020,165700,1095575833,1860,1860,1860,1860,0
|
|
20231020,165600,1095575833,1860,1860,1860,1860,0
|
|
20231020,165500,1095575833,1860,1860,1860,1860,0
|
|
20231020,165400,1095575833,1860,1860,1860,1860,0
|
|
20231020,165300,1095575833,1860,1860,1860,1860,0
|
|
20231020,165200,1095575833,1860,1860,1860,1860,0
|
|
20231020,165100,1095575833,1860,1860,1860,1860,0
|
|
20231020,165000,1095575833,1860,1860,1860,1860,0
|
|
20231020,164900,1095575833,1860,1860,1860,1860,0
|
|
20231020,164800,1095575833,1860,1860,1860,1860,0
|
|
20231020,164700,1095575833,1860,1860,1860,1860,0
|
|
20231020,164600,1095575833,1860,1860,1860,1860,0
|
|
20231020,164500,1095575833,1860,1860,1860,1860,0
|
|
20231020,164400,1095575833,1860,1860,1860,1860,0
|
|
20231020,164300,1095575833,1860,1860,1860,1860,8456
|
|
20231020,164200,1095575833,1860,1860,1860,1860,0
|
|
20231020,164100,1095575833,1860,1860,1860,1860,0
|
|
20231020,164000,1095575833,1860,1860,1860,1860,0
|
|
20231020,163900,1095575833,1860,1860,1860,1860,0
|
|
20231020,163800,1095575833,1860,1860,1860,1860,0
|
|
20231020,163700,1095575833,1860,1860,1860,1860,0
|
|
20231020,163600,1095575833,1860,1860,1860,1860,0
|
|
20231020,163500,1095575833,1860,1860,1860,1860,0
|
|
20231020,163400,1095575833,1860,1860,1860,1860,0
|
|
20231020,163300,1095575833,1860,1860,1860,1860,0
|
|
20231020,163200,1095575833,1860,1860,1860,1860,0
|
|
20231020,163100,1095575833,1860,1860,1860,1860,0
|
|
20231020,163000,1095575833,1860,1860,1860,1860,0
|
|
20231020,162900,1095575833,1860,1860,1860,1860,0
|
|
20231020,162800,1095575833,1860,1860,1860,1860,0
|
|
20231020,162700,1095575833,1860,1860,1860,1860,0
|
|
20231020,162600,1095575833,1860,1860,1860,1860,0
|
|
20231020,162500,1095575833,1860,1860,1860,1860,0
|
|
20231020,162400,1095575833,1860,1860,1860,1860,0
|
|
20231020,162300,1095575833,1860,1860,1860,1860,0
|
|
20231020,162200,1095575833,1860,1860,1860,1860,0
|
|
20231020,162100,1095575833,1860,1860,1860,1860,0
|
|
20231020,162000,1095575833,1860,1860,1860,1860,0
|
|
20231020,161900,1095575833,1860,1860,1860,1860,0
|
|
20231020,161800,1095575833,1860,1860,1860,1860,0
|
|
20231020,161700,1095575833,1860,1860,1860,1860,0
|
|
20231020,161600,1095575833,1860,1860,1860,1860,0
|
|
20231020,161500,1095575833,1860,1860,1860,1860,0
|
|
20231020,161400,1095575833,1860,1860,1860,1860,0
|
|
20231020,161300,1095575833,1860,1860,1860,1860,8456
|
|
20231020,161200,1095575833,1860,1860,1860,1860,0
|
|
20231020,161100,1095575833,1860,1860,1860,1860,0
|
|
20231020,161000,1095575833,1860,1860,1860,1860,0
|
|
20231020,160900,1095575833,1860,1860,1860,1860,0
|
|
20231020,160800,1095575833,1860,1860,1860,1860,0
|
|
20231020,160700,1095575833,1860,1860,1860,1860,0
|
|
20231020,160600,1095575833,1860,1860,1860,1860,0
|
|
20231020,160500,1095575833,1860,1860,1860,1860,0
|
|
20231020,160400,1095575833,1860,1860,1860,1860,0
|
|
20231020,160300,1095575833,1860,1860,1860,1860,0
|
|
20231020,160200,1095575833,1860,1860,1860,1860,0
|
|
20231020,160100,1095575833,1860,1860,1860,1860,0
|
|
20231020,160000,1095575833,1860,1860,1860,1860,0
|
|
20231020,155900,1095575833,1860,1860,1860,1860,0
|
|
20231020,155800,1095575833,1860,1860,1860,1860,0
|
|
20231020,155700,1095575833,1860,1860,1860,1860,0
|
|
20231020,155600,1095575833,1860,1860,1860,1860,0
|
|
20231020,155500,1095575833,1860,1860,1860,1860,0
|
|
20231020,155400,1095575833,1860,1860,1860,1860,0
|
|
20231020,155300,1095575833,1860,1860,1860,1860,0
|
|
20231020,155200,1095575833,1860,1860,1860,1860,0
|
|
20231020,155100,1095575833,1860,1860,1860,1860,0
|
|
20231020,155000,1095575833,1860,1860,1860,1860,0
|
|
20231020,154900,1095575833,1860,1860,1860,1860,0
|
|
20231020,154800,1095575833,1860,1860,1860,1860,0
|
|
20231020,154700,1095575833,1860,1860,1860,1860,0
|
|
20231020,154600,1095575833,1860,1860,1860,1860,0
|
|
20231020,154500,1095575833,1860,1860,1860,1860,0
|
|
20231020,154400,1095575833,1860,1860,1860,1860,0
|
|
20231020,154300,1095575833,1860,1860,1860,1860,8456
|
|
20231020,154200,1095575833,1860,1860,1860,1860,0
|
|
20231020,154100,1095575833,1860,1860,1860,1860,0
|
|
20231020,154000,1095575833,1860,1860,1860,1860,0
|
|
20231020,153900,1095575833,1860,1860,1860,1860,0
|
|
20231020,153800,1095575833,1860,1860,1860,1860,0
|
|
20231020,153700,1095575833,1860,1860,1860,1860,0
|
|
20231020,153600,1095575833,1860,1860,1860,1860,0
|
|
20231020,153500,1095575833,1860,1860,1860,1860,0
|
|
20231020,153400,1095575833,1860,1860,1860,1860,0
|
|
20231020,153300,1095575833,1860,1860,1860,1860,0
|
|
20231020,153200,1095575833,1860,1860,1860,1860,0
|
|
20231020,153100,1095575833,1860,1860,1860,1860,0
|
|
20231020,153000,1095575833,1860,1860,1860,1860,8456
|
|
20231020,152900,1079847673,1865,1865,1865,1865,0
|
|
20231020,152800,1079847673,1865,1865,1865,1865,0
|
|
20231020,152700,1079847673,1865,1865,1865,1865,0
|
|
20231020,152600,1079847673,1865,1865,1865,1865,0
|
|
20231020,152500,1079847673,1865,1865,1865,1865,0
|
|
20231020,152400,1079847673,1865,1865,1865,1865,0
|
|
20231020,152300,1079847673,1865,1865,1865,1865,0
|
|
20231020,152200,1079847673,1865,1865,1865,1865,0
|
|
20231020,152100,1079847673,1865,1865,1865,1865,0
|
|
20231020,152000,1079847673,1865,1865,1865,1865,0
|
|
20231020,151900,1079847673,1865,1864,1865,1863,1567
|
|
20231020,151800,1076926940,1864,1870,1870,1863,8692
|
|
20231020,151700,1060707558,1870,1875,1875,1866,262
|
|
20231020,151600,1060216322,1868,1879,1879,1868,21040
|
|
20231020,151500,1020872172,1879,1873,1879,1873,42
|
|
20231020,151400,1020793260,1880,1880,1880,1880,197
|
|
20231020,151300,1020422900,1880,1880,1880,1880,0
|
|
20231020,151200,1020422900,1880,1880,1880,1880,0
|
|
20231020,151100,1020422900,1880,1880,1880,1880,3000
|
|
20231020,151000,1014782900,1868,1867,1868,1867,2415
|
|
20231020,150900,1010272047,1866,1865,1866,1863,1931
|
|
20231020,150800,1006669166,1865,1867,1867,1865,2631
|
|
20231020,150700,1001762014,1867,1866,1868,1865,139
|
|
20231020,150600,1001502692,1866,1869,1869,1866,907
|
|
20231020,150500,999808694,1869,1870,1870,1869,1264
|
|
20231020,150400,997446066,1869,1869,1870,1869,366
|
|
20231020,150300,996761912,1870,1870,1870,1869,2114
|
|
20231020,150200,992808733,1873,1873,1873,1873,40
|
|
20231020,150100,992733813,1869,1871,1871,1869,2541
|
|
20231020,150000,987982435,1872,1872,1872,1871,2139
|
|
20231020,145900,983980305,1872,1872,1872,1872,0
|
|
20231020,145800,983980305,1872,1872,1872,1872,1507
|
|
20231020,145700,981159201,1872,1872,1872,1872,0
|
|
20231020,145600,981159201,1872,1872,1872,1872,0
|
|
20231020,145500,981159201,1872,1874,1874,1872,2606
|
|
20231020,145400,976278566,1875,1879,1879,1875,5213
|
|
20231020,145300,966499731,1880,1880,1880,1880,5
|
|
20231020,145200,966490331,1877,1877,1877,1877,0
|
|
20231020,145100,966490331,1877,1877,1877,1877,0
|
|
20231020,145000,966490331,1877,1877,1877,1877,232
|
|
20231020,144900,966054867,1880,1880,1880,1880,2
|
|
20231020,144800,966051107,1876,1880,1880,1876,1167
|
|
20231020,144700,963860211,1880,1880,1880,1880,7
|
|
20231020,144600,963847051,1880,1880,1880,1880,10
|
|
20231020,144500,963828251,1880,1880,1880,1880,764
|
|
20231020,144400,962391931,1887,1887,1887,1887,1
|
|
20231020,144300,962390044,1887,1887,1887,1887,0
|
|
20231020,144200,962390044,1887,1887,1887,1887,10
|
|
20231020,144100,962371174,1887,1887,1887,1887,100
|
|
20231020,144000,962182474,1887,1887,1887,1887,311
|
|
20231020,143900,961595617,1879,1878,1879,1878,2624
|
|
20231020,143800,956667735,1879,1879,1879,1879,224
|
|
20231020,143700,956246839,1879,1879,1879,1879,356
|
|
20231020,143600,955577915,1880,1880,1880,1880,0
|
|
20231020,143500,955577915,1880,1880,1880,1880,744
|
|
20231020,143400,954179195,1880,1880,1880,1880,154
|
|
20231020,143300,953889675,1880,1880,1880,1880,13
|
|
20231020,143200,953865235,1880,1880,1880,1880,259
|
|
20231020,143100,953378315,1880,1880,1880,1880,751
|
|
20231020,143000,951966435,1880,1880,1880,1880,0
|
|
20231020,142900,951966435,1880,1880,1880,1880,0
|
|
20231020,142800,951966435,1880,1880,1880,1880,13
|
|
20231020,142700,951941995,1880,1880,1880,1880,904
|
|
20231020,142600,950242475,1880,1883,1883,1880,6000
|
|
20231020,142500,938951134,1883,1885,1886,1883,1002
|
|
20231020,142400,937062365,1886,1886,1886,1886,645
|
|
20231020,142300,935845895,1887,1887,1887,1887,1463
|
|
20231020,142200,933085214,1886,1886,1886,1886,0
|
|
20231020,142100,933085214,1886,1886,1886,1886,0
|
|
20231020,142000,933085214,1886,1886,1886,1886,0
|
|
20231020,141900,933085214,1886,1886,1886,1886,2
|
|
20231020,141800,933081442,1886,1886,1886,1886,0
|
|
20231020,141700,933081442,1886,1886,1886,1886,201
|
|
20231020,141600,932702356,1886,1886,1886,1886,400
|
|
20231020,141500,931947956,1886,1886,1886,1886,0
|
|
20231020,141400,931947956,1886,1886,1886,1886,0
|
|
20231020,141300,931947956,1886,1886,1886,1886,0
|
|
20231020,141200,931947956,1886,1887,1887,1886,3782
|
|
20231020,141100,924814736,1887,1887,1887,1887,10980
|
|
20231020,141000,904095476,1887,1887,1887,1887,0
|
|
20231020,140900,904095476,1887,1887,1887,1887,64
|
|
20231020,140800,903974708,1887,1893,1893,1887,2
|
|
20231020,140700,903970928,1893,1893,1893,1893,1
|
|
20231020,140600,903969035,1887,1893,1893,1887,2
|
|
20231020,140500,903965255,1893,1893,1893,1893,0
|
|
20231020,140400,903965255,1893,1893,1893,1893,1
|
|
20231020,140300,903963362,1886,1888,1888,1886,576
|
|
20231020,140200,902875876,1888,1888,1888,1888,858
|
|
20231020,140100,901255972,1888,1888,1888,1888,5000
|
|
20231020,140000,891815972,1891,1890,1891,1890,2118
|
|
20231020,135900,887811896,1891,1891,1891,1891,1564
|
|
20231020,135800,884854372,1891,1891,1891,1891,112
|
|
20231020,135700,884642580,1895,1895,1895,1895,30
|
|
20231020,135600,884585730,1891,1894,1894,1891,501
|
|
20231020,135500,883636839,1891,1891,1891,1891,0
|
|
20231020,135400,883636839,1891,1891,1891,1891,0
|
|
20231020,135300,883636839,1891,1891,1891,1891,1216
|
|
20231020,135200,881337383,1891,1891,1891,1891,10
|
|
20231020,135100,881318473,1892,1894,1894,1892,1525
|
|
20231020,135000,878432337,1894,1894,1894,1894,1
|
|
20231020,134900,878430443,1892,1892,1892,1892,0
|
|
20231020,134800,878430443,1892,1892,1892,1892,0
|
|
20231020,134700,878430443,1892,1891,1892,1891,5
|
|
20231020,134600,878420985,1891,1891,1891,1891,40
|
|
20231020,134500,878345345,1891,1891,1891,1891,0
|
|
20231020,134400,878345345,1891,1891,1892,1891,10
|
|
20231020,134300,878326431,1891,1891,1891,1891,29
|
|
20231020,134200,878271592,1891,1897,1897,1891,203
|
|
20231020,134100,877887517,1892,1898,1898,1892,569
|
|
20231020,134000,876807761,1900,1900,1900,1900,182
|
|
20231020,133900,876461961,1897,1891,1897,1891,119
|
|
20231020,133800,876236313,1892,1891,1892,1891,31
|
|
20231020,133700,876177672,1891,1892,1892,1891,194
|
|
20231020,133600,875810638,1892,1890,1892,1890,441
|
|
20231020,133500,874976384,1888,1887,1888,1887,171
|
|
20231020,133400,874653610,1886,1886,1886,1886,97
|
|
20231020,133300,874470668,1885,1885,1885,1885,182
|
|
20231020,133200,874127598,1885,1885,1885,1885,175
|
|
20231020,133100,873797723,1880,1880,1880,1880,0
|
|
20231020,133000,873797723,1880,1880,1880,1880,113
|
|
20231020,132900,873585283,1885,1885,1885,1885,10
|
|
20231020,132800,873566433,1885,1885,1885,1885,400
|
|
20231020,132700,872812433,1885,1885,1885,1885,0
|
|
20231020,132600,872812433,1885,1884,1885,1884,530
|
|
20231020,132500,871813779,1885,1878,1885,1878,423
|
|
20231020,132400,871018120,1878,1878,1878,1878,0
|
|
20231020,132300,871018120,1878,1878,1878,1878,0
|
|
20231020,132200,871018120,1878,1878,1878,1878,0
|
|
20231020,132100,871018120,1878,1875,1878,1875,411
|
|
20231020,132000,870247492,1878,1878,1878,1878,0
|
|
20231020,131900,870247492,1878,1878,1878,1878,0
|
|
20231020,131800,870247492,1878,1878,1878,1878,0
|
|
20231020,131700,870247492,1878,1879,1879,1878,1044
|
|
20231020,131600,868286850,1879,1879,1879,1879,0
|
|
20231020,131500,868286850,1879,1878,1879,1878,229
|
|
20231020,131400,867856695,1879,1879,1879,1879,0
|
|
20231020,131300,867856695,1879,1879,1879,1879,0
|
|
20231020,131200,867856695,1879,1879,1879,1879,0
|
|
20231020,131100,867856695,1879,1879,1879,1879,0
|
|
20231020,131000,867856695,1879,1879,1879,1879,0
|
|
20231020,130900,867856695,1879,1876,1879,1870,2902
|
|
20231020,130800,862422814,1879,1880,1880,1879,383
|
|
20231020,130700,861703057,1880,1883,1883,1880,222
|
|
20231020,130600,861285499,1883,1883,1883,1883,990
|
|
20231020,130500,859421329,1883,1883,1883,1883,620
|
|
20231020,130400,858253869,1881,1881,1881,1881,218
|
|
20231020,130300,857843811,1881,1880,1881,1880,54
|
|
20231020,130200,857742289,1879,1880,1880,1879,45
|
|
20231020,130100,857657690,1879,1879,1879,1879,399
|
|
20231020,130000,856907969,1879,1879,1879,1879,0
|
|
20231020,125900,856907969,1879,1879,1879,1879,0
|
|
20231020,125800,856907969,1879,1879,1879,1879,191
|
|
20231020,125700,856549080,1879,1879,1879,1879,15
|
|
20231020,125600,856520895,1879,1879,1879,1879,0
|
|
20231020,125500,856520895,1879,1879,1879,1879,0
|
|
20231020,125400,856520895,1879,1879,1879,1879,0
|
|
20231020,125300,856520895,1879,1879,1879,1879,0
|
|
20231020,125200,856520895,1879,1879,1879,1879,186
|
|
20231020,125100,856171401,1875,1875,1875,1875,0
|
|
20231020,125000,856171401,1875,1875,1875,1875,1
|
|
20231020,124900,856169526,1875,1875,1875,1875,20
|
|
20231020,124800,856132026,1875,1875,1875,1875,0
|
|
20231020,124700,856132026,1875,1874,1875,1874,112
|
|
20231020,124600,855922036,1872,1872,1872,1872,510
|
|
20231020,124500,854967316,1872,1872,1872,1872,1000
|
|
20231020,124400,853095316,1872,1872,1872,1872,0
|
|
20231020,124300,853095316,1872,1872,1872,1872,0
|
|
20231020,124200,853095316,1872,1872,1872,1872,0
|
|
20231020,124100,853095316,1872,1872,1872,1872,554
|
|
20231020,124000,852058228,1872,1872,1872,1872,0
|
|
20231020,123900,852058228,1872,1872,1872,1872,200
|
|
20231020,123800,851683828,1872,1872,1872,1872,0
|
|
20231020,123700,851683828,1872,1872,1872,1872,100
|
|
20231020,123600,851496628,1872,1872,1872,1872,10
|
|
20231020,123500,851477908,1872,1872,1872,1872,0
|
|
20231020,123400,851477908,1872,1872,1872,1872,2000
|
|
20231020,123300,847733908,1874,1874,1874,1874,745
|
|
20231020,123200,846337778,1874,1874,1874,1874,166
|
|
20231020,123100,846026694,1872,1873,1873,1872,363
|
|
20231020,123000,845346853,1874,1874,1874,1874,0
|
|
20231020,122900,845346853,1874,1874,1874,1874,0
|
|
20231020,122800,845346853,1874,1874,1874,1874,2216
|
|
20231020,122700,841194069,1874,1874,1874,1874,381
|
|
20231020,122600,840480075,1874,1874,1874,1874,0
|
|
20231020,122500,840480075,1874,1879,1879,1874,4138
|
|
20231020,122400,832718646,1879,1880,1880,1879,151
|
|
20231020,122300,832434907,1880,1881,1881,1880,303
|
|
20231020,122200,831865234,1883,1883,1883,1883,0
|
|
20231020,122100,831865234,1883,1883,1883,1883,10
|
|
20231020,122000,831846404,1883,1883,1883,1883,366
|
|
20231020,121900,831157226,1876,1883,1883,1876,1500
|
|
20231020,121800,828339248,1884,1885,1885,1884,402
|
|
20231020,121700,827581769,1881,1879,1881,1879,1439
|
|
20231020,121600,824875613,1879,1879,1879,1879,268
|
|
20231020,121500,824372041,1876,1876,1876,1876,4
|
|
20231020,121400,824364537,1875,1875,1875,1875,0
|
|
20231020,121300,824364537,1875,1876,1876,1875,900
|
|
20231020,121200,822676939,1876,1877,1879,1876,748
|
|
20231020,121100,821273297,1877,1873,1880,1873,3918
|
|
20231020,121000,813923707,1873,1870,1873,1870,11
|
|
20231020,120900,813903134,1873,1872,1873,1872,298
|
|
20231020,120800,813345250,1871,1870,1871,1870,765
|
|
20231020,120700,811914165,1870,1870,1870,1870,0
|
|
20231020,120600,811914165,1870,1869,1870,1869,495
|
|
20231020,120500,810988991,1871,1871,1871,1871,0
|
|
20231020,120400,810988991,1871,1871,1871,1871,1
|
|
20231020,120300,810987120,1860,1860,1860,1860,0
|
|
20231020,120200,810987120,1860,1871,1871,1860,528
|
|
20231020,120100,810004724,1871,1871,1871,1871,0
|
|
20231020,120000,810004724,1871,1871,1871,1871,1
|
|
20231020,115900,810002853,1860,1871,1871,1860,230
|
|
20231020,115800,809574938,1871,1864,1871,1864,819
|
|
20231020,115700,808048315,1868,1867,1868,1867,1522
|
|
20231020,115600,805206073,1866,1862,1866,1862,4307
|
|
20231020,115500,797180349,1862,1862,1862,1862,423
|
|
20231020,115400,796392723,1862,1861,1862,1861,181
|
|
20231020,115300,796055710,1861,1858,1861,1858,3280
|
|
20231020,115200,789955281,1857,1857,1857,1857,400
|
|
20231020,115100,789212481,1857,1857,1857,1857,186
|
|
20231020,115000,788867079,1856,1856,1856,1856,149
|
|
20231020,114900,788590535,1857,1857,1857,1857,0
|
|
20231020,114800,788590535,1857,1857,1857,1857,0
|
|
20231020,114700,788590535,1857,1857,1857,1857,190
|
|
20231020,114600,788237705,1855,1856,1856,1855,300
|
|
20231020,114500,787681185,1857,1857,1857,1857,21
|
|
20231020,114400,787642188,1857,1857,1857,1857,3
|
|
20231020,114300,787636617,1857,1857,1857,1857,16
|
|
20231020,114200,787606905,1858,1858,1858,1858,1
|
|
20231020,114100,787605047,1850,1850,1850,1850,0
|
|
20231020,114000,787605047,1850,1850,1850,1850,68
|
|
20231020,113900,787479247,1850,1851,1851,1850,3403
|
|
20231020,113800,781182677,1860,1850,1860,1850,1153
|
|
20231020,113700,779049617,1850,1857,1857,1848,41541
|
|
20231020,113600,702114774,1857,1857,1857,1857,0
|
|
20231020,113500,702114774,1857,1857,1857,1857,302
|
|
20231020,113400,701553960,1857,1857,1857,1857,20
|
|
20231020,113300,701516820,1857,1857,1857,1857,0
|
|
20231020,113200,701516820,1857,1857,1857,1857,4989
|
|
20231020,113100,692252247,1857,1857,1857,1857,13
|
|
20231020,113000,692228106,1857,1857,1857,1857,96
|
|
20231020,112900,692049834,1857,1857,1857,1857,1276
|
|
20231020,112800,689680302,1862,1862,1862,1862,326
|
|
20231020,112700,689073290,1857,1857,1857,1857,0
|
|
20231020,112600,689073290,1857,1857,1857,1857,0
|
|
20231020,112500,689073290,1857,1860,1860,1857,4500
|
|
20231020,112400,680711747,1859,1859,1859,1859,800
|
|
20231020,112300,679224547,1859,1859,1859,1859,0
|
|
20231020,112200,679224547,1859,1859,1859,1859,3912
|
|
20231020,112100,671952139,1863,1865,1865,1863,2223
|
|
20231020,112000,667808962,1865,1865,1865,1865,931
|
|
20231020,111900,666072647,1865,1865,1865,1865,0
|
|
20231020,111800,666072647,1865,1866,1866,1865,596
|
|
20231020,111700,664960935,1865,1865,1865,1865,973
|
|
20231020,111600,663146290,1865,1865,1865,1865,1100
|
|
20231020,111500,661094790,1865,1865,1865,1865,40
|
|
20231020,111400,661020190,1863,1863,1863,1863,0
|
|
20231020,111300,661020190,1863,1863,1863,1863,0
|
|
20231020,111200,661020190,1863,1864,1864,1863,125
|
|
20231020,111100,660787215,1864,1864,1864,1864,370
|
|
20231020,111000,660097535,1864,1864,1864,1864,1
|
|
20231020,110900,660095671,1864,1864,1864,1864,5
|
|
20231020,110800,660086351,1863,1863,1863,1863,47
|
|
20231020,110700,659998790,1863,1863,1863,1863,0
|
|
20231020,110600,659998790,1863,1864,1864,1863,21
|
|
20231020,110500,659959649,1864,1864,1864,1864,24
|
|
20231020,110400,659914913,1865,1865,1865,1865,342
|
|
20231020,110300,659277083,1865,1866,1866,1865,610
|
|
20231020,110200,658139306,1865,1865,1865,1865,0
|
|
20231020,110100,658139306,1865,1866,1866,1865,203
|
|
20231020,110000,657760708,1866,1866,1866,1866,1000
|
|
20231020,105900,655894708,1866,1866,1866,1866,1
|
|
20231020,105800,655892842,1866,1865,1866,1865,663
|
|
20231020,105700,654656232,1866,1866,1866,1866,300
|
|
20231020,105600,654096432,1866,1866,1866,1866,2941
|
|
20231020,105500,648608526,1866,1866,1866,1866,30
|
|
20231020,105400,648552546,1866,1865,1866,1865,515
|
|
20231020,105300,647591757,1865,1866,1866,1856,224
|
|
20231020,105200,647173846,1866,1866,1866,1866,14
|
|
20231020,105100,647147722,1865,1865,1865,1865,4
|
|
20231020,105000,647140262,1855,1858,1858,1855,50000
|
|
20231020,104900,554371753,1875,1870,1875,1856,30716
|
|
20231020,104800,497228398,1865,1875,1875,1865,1312
|
|
20231020,104700,494779420,1865,1865,1865,1865,0
|
|
20231020,104600,494779420,1865,1865,1865,1865,0
|
|
20231020,104500,494779420,1865,1865,1865,1865,0
|
|
20231020,104400,494779420,1865,1867,1868,1865,1156
|
|
20231020,104300,492622295,1869,1869,1869,1869,0
|
|
20231020,104200,492622295,1869,1869,1869,1869,0
|
|
20231020,104100,492622295,1869,1876,1876,1869,1498
|
|
20231020,104000,489821233,1876,1876,1876,1876,0
|
|
20231020,103900,489821233,1876,1876,1876,1876,0
|
|
20231020,103800,489821233,1876,1876,1876,1876,20
|
|
20231020,103700,489783713,1876,1876,1876,1876,0
|
|
20231020,103600,489783713,1876,1876,1876,1876,0
|
|
20231020,103500,489783713,1876,1876,1876,1876,0
|
|
20231020,103400,489783713,1876,1876,1876,1876,20
|
|
20231020,103300,489746193,1869,1869,1869,1869,0
|
|
20231020,103200,489746193,1869,1869,1869,1869,0
|
|
20231020,103100,489746193,1869,1877,1878,1869,1434
|
|
20231020,103000,487064543,1877,1877,1877,1877,1
|
|
20231020,102900,487062666,1877,1878,1878,1864,8
|
|
20231020,102800,487047675,1878,1874,1878,1874,568
|
|
20231020,102700,485981035,1874,1874,1874,1874,500
|
|
20231020,102600,485044035,1862,1862,1862,1862,0
|
|
20231020,102500,485044035,1862,1862,1862,1862,850
|
|
20231020,102400,483461335,1862,1862,1862,1860,5000
|
|
20231020,102300,474154471,1861,1861,1861,1861,2760
|
|
20231020,102200,469018111,1861,1865,1865,1861,2600
|
|
20231020,102100,464174621,1866,1865,1866,1865,2856
|
|
20231020,102000,458846901,1875,1875,1875,1875,0
|
|
20231020,101900,458846901,1875,1875,1875,1875,0
|
|
20231020,101800,458846901,1875,1863,1875,1863,1025
|
|
20231020,101700,456937314,1863,1863,1875,1863,3070
|
|
20231020,101600,451217885,1863,1863,1863,1863,204
|
|
20231020,101500,450837833,1870,1870,1870,1870,0
|
|
20231020,101400,450837833,1870,1870,1870,1870,0
|
|
20231020,101300,450837833,1870,1870,1870,1870,0
|
|
20231020,101200,450837833,1870,1870,1870,1870,1
|
|
20231020,101100,450835963,1860,1869,1870,1860,9053
|
|
20231020,101000,433967358,1875,1875,1875,1870,11653
|
|
20231020,100900,412151307,1876,1876,1876,1876,2286
|
|
20231020,100800,407862771,1877,1878,1878,1877,4911
|
|
20231020,100700,398643907,1878,1878,1878,1878,0
|
|
20231020,100600,398643907,1878,1878,1878,1878,1412
|
|
20231020,100500,395992171,1877,1877,1877,1877,0
|
|
20231020,100400,395992171,1877,1877,1877,1877,0
|
|
20231020,100300,395992171,1877,1877,1877,1877,685
|
|
20231020,100200,394706426,1876,1876,1876,1876,300
|
|
20231020,100100,394143626,1876,1877,1878,1876,2582
|
|
20231020,100000,389299008,1878,1878,1878,1878,0
|
|
20231020,095900,389299008,1878,1878,1878,1878,0
|
|
20231020,095800,389299008,1878,1878,1878,1878,0
|
|
20231020,095700,389299008,1878,1881,1881,1878,4844
|
|
20231020,095600,380196692,1881,1881,1881,1881,1040
|
|
20231020,095500,378240452,1881,1881,1881,1881,728
|
|
20231020,095400,376871084,1880,1880,1880,1880,3723
|
|
20231020,095300,369871844,1881,1882,1882,1881,3505
|
|
20231020,095200,363277886,1882,1881,1882,1881,2695
|
|
20231020,095100,358206485,1881,1881,1881,1881,1418
|
|
20231020,095000,355539227,1882,1882,1882,1882,1152
|
|
20231020,094900,353371163,1883,1887,1887,1883,17374
|
|
20231020,094800,320613261,1887,1887,1887,1887,0
|
|
20231020,094700,320613261,1887,1887,1887,1887,0
|
|
20231020,094600,320613261,1887,1889,1889,1887,1919
|
|
20231020,094500,316990817,1888,1889,1889,1888,410
|
|
20231020,094400,316216637,1888,1889,1889,1888,438
|
|
20231020,094300,315389259,1889,1891,1891,1889,1541
|
|
20231020,094200,312475805,1892,1896,1896,1892,354
|
|
20231020,094100,311805768,1896,1896,1896,1896,180
|
|
20231020,094000,311464488,1896,1896,1896,1896,41
|
|
20231020,093900,311386752,1897,1897,1897,1897,479
|
|
20231020,093800,310478089,1897,1898,1898,1897,1065
|
|
20231020,093700,308457603,1898,1898,1898,1898,0
|
|
20231020,093600,308457603,1898,1898,1898,1898,302
|
|
20231020,093500,307884407,1898,1898,1898,1898,1060
|
|
20231020,093400,305872527,1898,1897,1898,1897,14
|
|
20231020,093300,305845964,1898,1899,1899,1898,45
|
|
20231020,093200,305760529,1900,1901,1901,1900,1147
|
|
20231020,093100,303581119,1901,1902,1902,1901,126
|
|
20231020,093000,303341571,1901,1902,1902,1901,25
|
|
20231020,092900,303294026,1902,1902,1902,1902,75
|
|
20231020,092800,303151376,1902,1901,1902,1901,612
|
|
20231020,092700,301987353,1903,1903,1903,1903,0
|
|
20231020,092600,301987353,1903,1903,1903,1903,315
|
|
20231020,092500,301387908,1903,1897,1903,1896,2092
|
|
20231020,092400,297413830,1897,1889,1897,1889,96
|
|
20231020,092300,297232478,1887,1887,1887,1887,100
|
|
20231020,092200,297043778,1889,1887,1889,1886,2337
|
|
20231020,092100,292633494,1887,1889,1889,1887,6945
|
|
20231020,092000,279524993,1889,1890,1890,1889,1591
|
|
20231020,091900,276519537,1889,1891,1891,1889,1625
|
|
20231020,091800,273448889,1892,1892,1892,1892,8239
|
|
20231020,091700,257860701,1892,1892,1892,1890,10876
|
|
20231020,091600,237294127,1892,1893,1893,1892,1168
|
|
20231020,091500,235084101,1893,1895,1895,1893,2700
|
|
20231020,091400,229969751,1895,1903,1903,1895,205
|
|
20231020,091300,229579676,1894,1894,1894,1894,50
|
|
20231020,091200,229484976,1903,1892,1903,1891,3575
|
|
20231020,091100,222721129,1892,1892,1892,1892,1650
|
|
20231020,091000,219599329,1892,1893,1893,1892,6028
|
|
20231020,090900,208192131,1893,1904,1904,1893,5968
|
|
20231020,090800,196866667,1904,1896,1904,1895,3294
|
|
20231020,090700,190609243,1890,1900,1901,1890,2971
|
|
20231020,090600,184973448,1890,1888,1906,1887,7920
|
|
20231020,090500,169953828,1886,1911,1911,1880,10261
|
|
20231020,090400,150489348,1911,1915,1915,1910,4920
|
|
20231020,090300,141077958,1915,1920,1920,1911,5107
|
|
20231020,090200,131309462,1920,1928,1928,1920,25932
|
|
20231020,090100,81370136,1928,1938,1940,1926,13840
|
|
20231020,090000,54621512,1938,1950,1964,1938,27905
|