672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,200900,264138402,1765,1765,1765,1765,5677
|
|
20231020,200800,264138402,1765,1765,1765,1765,0
|
|
20231020,200700,264138402,1765,1765,1765,1765,0
|
|
20231020,200600,264138402,1765,1765,1765,1765,0
|
|
20231020,200500,264138402,1765,1765,1765,1765,0
|
|
20231020,200400,264138402,1765,1765,1765,1765,0
|
|
20231020,200300,264138402,1765,1765,1765,1765,0
|
|
20231020,200200,264138402,1765,1765,1765,1765,0
|
|
20231020,200100,264138402,1765,1765,1765,1765,0
|
|
20231020,200000,264138402,1765,1765,1765,1765,0
|
|
20231020,195900,264138402,1765,1765,1765,1765,0
|
|
20231020,195800,264138402,1765,1765,1765,1765,0
|
|
20231020,195700,264138402,1765,1765,1765,1765,0
|
|
20231020,195600,264138402,1765,1765,1765,1765,0
|
|
20231020,195500,264138402,1765,1765,1765,1765,0
|
|
20231020,195400,264138402,1765,1765,1765,1765,0
|
|
20231020,195300,264138402,1765,1765,1765,1765,0
|
|
20231020,195200,264138402,1765,1765,1765,1765,0
|
|
20231020,195100,264138402,1765,1765,1765,1765,0
|
|
20231020,195000,264138402,1765,1765,1765,1765,0
|
|
20231020,194900,264138402,1765,1765,1765,1765,0
|
|
20231020,194800,264138402,1765,1765,1765,1765,0
|
|
20231020,194700,264138402,1765,1765,1765,1765,0
|
|
20231020,194600,264138402,1765,1765,1765,1765,0
|
|
20231020,194500,264138402,1765,1765,1765,1765,0
|
|
20231020,194400,264138402,1765,1765,1765,1765,0
|
|
20231020,194300,264138402,1765,1765,1765,1765,0
|
|
20231020,194200,264138402,1765,1765,1765,1765,0
|
|
20231020,194100,264138402,1765,1765,1765,1765,0
|
|
20231020,194000,264138402,1765,1765,1765,1765,0
|
|
20231020,193900,264138402,1765,1765,1765,1765,5677
|
|
20231020,193800,264138402,1765,1765,1765,1765,0
|
|
20231020,193700,264138402,1765,1765,1765,1765,0
|
|
20231020,193600,264138402,1765,1765,1765,1765,0
|
|
20231020,193500,264138402,1765,1765,1765,1765,0
|
|
20231020,193400,264138402,1765,1765,1765,1765,0
|
|
20231020,193300,264138402,1765,1765,1765,1765,0
|
|
20231020,193200,264138402,1765,1765,1765,1765,0
|
|
20231020,193100,264138402,1765,1765,1765,1765,0
|
|
20231020,193000,264138402,1765,1765,1765,1765,0
|
|
20231020,192900,264138402,1765,1765,1765,1765,0
|
|
20231020,192800,264138402,1765,1765,1765,1765,0
|
|
20231020,192700,264138402,1765,1765,1765,1765,0
|
|
20231020,192600,264138402,1765,1765,1765,1765,0
|
|
20231020,192500,264138402,1765,1765,1765,1765,0
|
|
20231020,192400,264138402,1765,1765,1765,1765,0
|
|
20231020,192300,264138402,1765,1765,1765,1765,0
|
|
20231020,192200,264138402,1765,1765,1765,1765,0
|
|
20231020,192100,264138402,1765,1765,1765,1765,0
|
|
20231020,192000,264138402,1765,1765,1765,1765,0
|
|
20231020,191900,264138402,1765,1765,1765,1765,0
|
|
20231020,191800,264138402,1765,1765,1765,1765,0
|
|
20231020,191700,264138402,1765,1765,1765,1765,0
|
|
20231020,191600,264138402,1765,1765,1765,1765,0
|
|
20231020,191500,264138402,1765,1765,1765,1765,0
|
|
20231020,191400,264138402,1765,1765,1765,1765,0
|
|
20231020,191300,264138402,1765,1765,1765,1765,0
|
|
20231020,191200,264138402,1765,1765,1765,1765,0
|
|
20231020,191100,264138402,1765,1765,1765,1765,0
|
|
20231020,191000,264138402,1765,1765,1765,1765,0
|
|
20231020,190900,264138402,1765,1765,1765,1765,5677
|
|
20231020,190800,264138402,1765,1765,1765,1765,0
|
|
20231020,190700,264138402,1765,1765,1765,1765,0
|
|
20231020,190600,264138402,1765,1765,1765,1765,0
|
|
20231020,190500,264138402,1765,1765,1765,1765,0
|
|
20231020,190400,264138402,1765,1765,1765,1765,0
|
|
20231020,190300,264138402,1765,1765,1765,1765,0
|
|
20231020,190200,264138402,1765,1765,1765,1765,0
|
|
20231020,190100,264138402,1765,1765,1765,1765,0
|
|
20231020,190000,264138402,1765,1765,1765,1765,0
|
|
20231020,185900,264138402,1765,1765,1765,1765,0
|
|
20231020,185800,264138402,1765,1765,1765,1765,0
|
|
20231020,185700,264138402,1765,1765,1765,1765,0
|
|
20231020,185600,264138402,1765,1765,1765,1765,0
|
|
20231020,185500,264138402,1765,1765,1765,1765,0
|
|
20231020,185400,264138402,1765,1765,1765,1765,0
|
|
20231020,185300,264138402,1765,1765,1765,1765,0
|
|
20231020,185200,264138402,1765,1765,1765,1765,0
|
|
20231020,185100,264138402,1765,1765,1765,1765,0
|
|
20231020,185000,264138402,1765,1765,1765,1765,0
|
|
20231020,184900,264138402,1765,1765,1765,1765,0
|
|
20231020,184800,264138402,1765,1765,1765,1765,0
|
|
20231020,184700,264138402,1765,1765,1765,1765,0
|
|
20231020,184600,264138402,1765,1765,1765,1765,0
|
|
20231020,184500,264138402,1765,1765,1765,1765,0
|
|
20231020,184400,264138402,1765,1765,1765,1765,0
|
|
20231020,184300,264138402,1765,1765,1765,1765,0
|
|
20231020,184200,264138402,1765,1765,1765,1765,0
|
|
20231020,184100,264138402,1765,1765,1765,1765,0
|
|
20231020,184000,264138402,1765,1765,1765,1765,0
|
|
20231020,183900,264138402,1765,1765,1765,1765,5677
|
|
20231020,183800,264138402,1765,1765,1765,1765,0
|
|
20231020,183700,264138402,1765,1765,1765,1765,0
|
|
20231020,183600,264138402,1765,1765,1765,1765,0
|
|
20231020,183500,264138402,1765,1765,1765,1765,0
|
|
20231020,183400,264138402,1765,1765,1765,1765,0
|
|
20231020,183300,264138402,1765,1765,1765,1765,0
|
|
20231020,183200,264138402,1765,1765,1765,1765,0
|
|
20231020,183100,264138402,1765,1765,1765,1765,0
|
|
20231020,183000,264138402,1765,1765,1765,1765,0
|
|
20231020,182900,264138402,1765,1765,1765,1765,0
|
|
20231020,182800,264138402,1765,1765,1765,1765,0
|
|
20231020,182700,264138402,1765,1765,1765,1765,0
|
|
20231020,182600,264138402,1765,1765,1765,1765,0
|
|
20231020,182500,264138402,1765,1765,1765,1765,0
|
|
20231020,182400,264138402,1765,1765,1765,1765,0
|
|
20231020,182300,264138402,1765,1765,1765,1765,0
|
|
20231020,182200,264138402,1765,1765,1765,1765,0
|
|
20231020,182100,264138402,1765,1765,1765,1765,0
|
|
20231020,182000,264138402,1765,1765,1765,1765,0
|
|
20231020,181900,264138402,1765,1765,1765,1765,0
|
|
20231020,181800,264138402,1765,1765,1765,1765,0
|
|
20231020,181700,264138402,1765,1765,1765,1765,0
|
|
20231020,181600,264138402,1765,1765,1765,1765,0
|
|
20231020,181500,264138402,1765,1765,1765,1765,0
|
|
20231020,181400,264138402,1765,1765,1765,1765,0
|
|
20231020,181300,264138402,1765,1765,1765,1765,0
|
|
20231020,181200,264138402,1765,1765,1765,1765,0
|
|
20231020,181100,264138402,1765,1765,1765,1765,0
|
|
20231020,181000,264138402,1765,1765,1765,1765,0
|
|
20231020,180900,264138402,1765,1765,1765,1765,5677
|
|
20231020,180800,264138402,1765,1765,1765,1765,0
|
|
20231020,180700,264138402,1765,1765,1765,1765,0
|
|
20231020,180600,264138402,1765,1765,1765,1765,0
|
|
20231020,180500,264138402,1765,1765,1765,1765,0
|
|
20231020,180400,264138402,1765,1765,1765,1765,0
|
|
20231020,180300,264138402,1765,1765,1765,1765,0
|
|
20231020,180200,264138402,1765,1765,1765,1765,0
|
|
20231020,180100,264138402,1765,1765,1765,1765,0
|
|
20231020,180000,264138402,1765,1765,1765,1765,0
|
|
20231020,175900,264138402,1765,1765,1765,1765,0
|
|
20231020,175800,264138402,1765,1765,1765,1765,0
|
|
20231020,175700,264138402,1765,1765,1765,1765,0
|
|
20231020,175600,264138402,1765,1765,1765,1765,0
|
|
20231020,175500,264138402,1765,1765,1765,1765,0
|
|
20231020,175400,264138402,1765,1765,1765,1765,0
|
|
20231020,175300,264138402,1765,1765,1765,1765,0
|
|
20231020,175200,264138402,1765,1765,1765,1765,0
|
|
20231020,175100,264138402,1765,1765,1765,1765,0
|
|
20231020,175000,264138402,1765,1765,1765,1765,0
|
|
20231020,174900,264138402,1765,1765,1765,1765,0
|
|
20231020,174800,264138402,1765,1765,1765,1765,0
|
|
20231020,174700,264138402,1765,1765,1765,1765,0
|
|
20231020,174600,264138402,1765,1765,1765,1765,0
|
|
20231020,174500,264138402,1765,1765,1765,1765,0
|
|
20231020,174400,264138402,1765,1765,1765,1765,0
|
|
20231020,174300,264138402,1765,1765,1765,1765,0
|
|
20231020,174200,264138402,1765,1765,1765,1765,0
|
|
20231020,174100,264138402,1765,1765,1765,1765,0
|
|
20231020,174000,264138402,1765,1765,1765,1765,0
|
|
20231020,173900,264138402,1765,1765,1765,1765,5677
|
|
20231020,173800,264138402,1765,1765,1765,1765,0
|
|
20231020,173700,264138402,1765,1765,1765,1765,0
|
|
20231020,173600,264138402,1765,1765,1765,1765,0
|
|
20231020,173500,264138402,1765,1765,1765,1765,0
|
|
20231020,173400,264138402,1765,1765,1765,1765,0
|
|
20231020,173300,264138402,1765,1765,1765,1765,0
|
|
20231020,173200,264138402,1765,1765,1765,1765,0
|
|
20231020,173100,264138402,1765,1765,1765,1765,0
|
|
20231020,173000,264138402,1765,1765,1765,1765,0
|
|
20231020,172900,264138402,1765,1765,1765,1765,0
|
|
20231020,172800,264138402,1765,1765,1765,1765,0
|
|
20231020,172700,264138402,1765,1765,1765,1765,0
|
|
20231020,172600,264138402,1765,1765,1765,1765,0
|
|
20231020,172500,264138402,1765,1765,1765,1765,0
|
|
20231020,172400,264138402,1765,1765,1765,1765,0
|
|
20231020,172300,264138402,1765,1765,1765,1765,0
|
|
20231020,172200,264138402,1765,1765,1765,1765,0
|
|
20231020,172100,264138402,1765,1765,1765,1765,0
|
|
20231020,172000,264138402,1765,1765,1765,1765,0
|
|
20231020,171900,264138402,1765,1765,1765,1765,0
|
|
20231020,171800,264138402,1765,1765,1765,1765,0
|
|
20231020,171700,264138402,1765,1765,1765,1765,0
|
|
20231020,171600,264138402,1765,1765,1765,1765,0
|
|
20231020,171500,264138402,1765,1765,1765,1765,0
|
|
20231020,171400,264138402,1765,1765,1765,1765,0
|
|
20231020,171300,264138402,1765,1765,1765,1765,0
|
|
20231020,171200,264138402,1765,1765,1765,1765,0
|
|
20231020,171100,264138402,1765,1765,1765,1765,0
|
|
20231020,171000,264138402,1765,1765,1765,1765,0
|
|
20231020,170900,264138402,1765,1765,1765,1765,5677
|
|
20231020,170800,264138402,1765,1765,1765,1765,0
|
|
20231020,170700,264138402,1765,1765,1765,1765,0
|
|
20231020,170600,264138402,1765,1765,1765,1765,0
|
|
20231020,170500,264138402,1765,1765,1765,1765,0
|
|
20231020,170400,264138402,1765,1765,1765,1765,0
|
|
20231020,170300,264138402,1765,1765,1765,1765,0
|
|
20231020,170200,264138402,1765,1765,1765,1765,0
|
|
20231020,170100,264138402,1765,1765,1765,1765,0
|
|
20231020,170000,264138402,1765,1765,1765,1765,0
|
|
20231020,165900,264138402,1765,1765,1765,1765,0
|
|
20231020,165800,264138402,1765,1765,1765,1765,0
|
|
20231020,165700,264138402,1765,1765,1765,1765,0
|
|
20231020,165600,264138402,1765,1765,1765,1765,0
|
|
20231020,165500,264138402,1765,1765,1765,1765,0
|
|
20231020,165400,264138402,1765,1765,1765,1765,0
|
|
20231020,165300,264138402,1765,1765,1765,1765,0
|
|
20231020,165200,264138402,1765,1765,1765,1765,0
|
|
20231020,165100,264138402,1765,1765,1765,1765,0
|
|
20231020,165000,264138402,1765,1765,1765,1765,0
|
|
20231020,164900,264138402,1765,1765,1765,1765,0
|
|
20231020,164800,264138402,1765,1765,1765,1765,0
|
|
20231020,164700,264138402,1765,1765,1765,1765,0
|
|
20231020,164600,264138402,1765,1765,1765,1765,0
|
|
20231020,164500,264138402,1765,1765,1765,1765,0
|
|
20231020,164400,264138402,1765,1765,1765,1765,0
|
|
20231020,164300,264138402,1765,1765,1765,1765,0
|
|
20231020,164200,264138402,1765,1765,1765,1765,0
|
|
20231020,164100,264138402,1765,1765,1765,1765,0
|
|
20231020,164000,264138402,1765,1765,1765,1765,0
|
|
20231020,163900,264138402,1765,1765,1765,1765,5677
|
|
20231020,163800,264138402,1765,1765,1765,1765,0
|
|
20231020,163700,264138402,1765,1765,1765,1765,0
|
|
20231020,163600,264138402,1765,1765,1765,1765,0
|
|
20231020,163500,264138402,1765,1765,1765,1765,0
|
|
20231020,163400,264138402,1765,1765,1765,1765,0
|
|
20231020,163300,264138402,1765,1765,1765,1765,0
|
|
20231020,163200,264138402,1765,1765,1765,1765,0
|
|
20231020,163100,264138402,1765,1765,1765,1765,0
|
|
20231020,163000,264138402,1765,1765,1765,1765,0
|
|
20231020,162900,264138402,1765,1765,1765,1765,0
|
|
20231020,162800,264138402,1765,1765,1765,1765,0
|
|
20231020,162700,264138402,1765,1765,1765,1765,0
|
|
20231020,162600,264138402,1765,1765,1765,1765,0
|
|
20231020,162500,264138402,1765,1765,1765,1765,0
|
|
20231020,162400,264138402,1765,1765,1765,1765,0
|
|
20231020,162300,264138402,1765,1765,1765,1765,0
|
|
20231020,162200,264138402,1765,1765,1765,1765,0
|
|
20231020,162100,264138402,1765,1765,1765,1765,0
|
|
20231020,162000,264138402,1765,1765,1765,1765,0
|
|
20231020,161900,264138402,1765,1765,1765,1765,0
|
|
20231020,161800,264138402,1765,1765,1765,1765,0
|
|
20231020,161700,264138402,1765,1765,1765,1765,0
|
|
20231020,161600,264138402,1765,1765,1765,1765,0
|
|
20231020,161500,264138402,1765,1765,1765,1765,0
|
|
20231020,161400,264138402,1765,1765,1765,1765,0
|
|
20231020,161300,264138402,1765,1765,1765,1765,0
|
|
20231020,161200,264138402,1765,1765,1765,1765,0
|
|
20231020,161100,264138402,1765,1765,1765,1765,0
|
|
20231020,161000,264138402,1765,1765,1765,1765,0
|
|
20231020,160900,264138402,1765,1765,1765,1765,5677
|
|
20231020,160800,264138402,1765,1765,1765,1765,0
|
|
20231020,160700,264138402,1765,1765,1765,1765,0
|
|
20231020,160600,264138402,1765,1765,1765,1765,0
|
|
20231020,160500,264138402,1765,1765,1765,1765,0
|
|
20231020,160400,264138402,1765,1765,1765,1765,0
|
|
20231020,160300,264138402,1765,1765,1765,1765,0
|
|
20231020,160200,264138402,1765,1765,1765,1765,0
|
|
20231020,160100,264138402,1765,1765,1765,1765,0
|
|
20231020,160000,264138402,1765,1765,1765,1765,0
|
|
20231020,155900,264138402,1765,1765,1765,1765,0
|
|
20231020,155800,264138402,1765,1765,1765,1765,0
|
|
20231020,155700,264138402,1765,1765,1765,1765,0
|
|
20231020,155600,264138402,1765,1765,1765,1765,0
|
|
20231020,155500,264138402,1765,1765,1765,1765,0
|
|
20231020,155400,264138402,1765,1765,1765,1765,0
|
|
20231020,155300,264138402,1765,1765,1765,1765,0
|
|
20231020,155200,264138402,1765,1765,1765,1765,0
|
|
20231020,155100,264138402,1765,1765,1765,1765,0
|
|
20231020,155000,264138402,1765,1765,1765,1765,0
|
|
20231020,154900,264138402,1765,1765,1765,1765,0
|
|
20231020,154800,264138402,1765,1765,1765,1765,0
|
|
20231020,154700,264138402,1765,1765,1765,1765,0
|
|
20231020,154600,264138402,1765,1765,1765,1765,0
|
|
20231020,154500,264138402,1765,1765,1765,1765,0
|
|
20231020,154400,264138402,1765,1765,1765,1765,0
|
|
20231020,154300,264138402,1765,1765,1765,1765,0
|
|
20231020,154200,264138402,1765,1765,1765,1765,0
|
|
20231020,154100,264138402,1765,1765,1765,1765,0
|
|
20231020,154000,264138402,1765,1765,1765,1765,0
|
|
20231020,153900,264138402,1765,1765,1765,1765,5677
|
|
20231020,153800,264138402,1765,1765,1765,1765,0
|
|
20231020,153700,264138402,1765,1765,1765,1765,0
|
|
20231020,153600,264138402,1765,1765,1765,1765,0
|
|
20231020,153500,264138402,1765,1765,1765,1765,0
|
|
20231020,153400,264138402,1765,1765,1765,1765,0
|
|
20231020,153300,264138402,1765,1765,1765,1765,0
|
|
20231020,153200,264138402,1765,1765,1765,1765,0
|
|
20231020,153100,264138402,1765,1765,1765,1765,0
|
|
20231020,153000,264138402,1765,1765,1765,1765,5677
|
|
20231020,152900,254118497,1793,1793,1793,1793,0
|
|
20231020,152800,254118497,1793,1793,1793,1793,0
|
|
20231020,152700,254118497,1793,1793,1793,1793,0
|
|
20231020,152600,254118497,1793,1793,1793,1793,0
|
|
20231020,152500,254118497,1793,1793,1793,1793,0
|
|
20231020,152400,254118497,1793,1793,1793,1793,0
|
|
20231020,152300,254118497,1793,1793,1793,1793,0
|
|
20231020,152200,254118497,1793,1793,1793,1793,0
|
|
20231020,152100,254118497,1793,1793,1793,1793,0
|
|
20231020,152000,254118497,1793,1793,1793,1793,0
|
|
20231020,151900,254118497,1793,1786,1793,1786,233
|
|
20231020,151800,253701810,1785,1785,1785,1785,0
|
|
20231020,151700,253701810,1785,1780,1785,1780,1305
|
|
20231020,151600,251378592,1780,1780,1780,1780,100
|
|
20231020,151500,251200592,1780,1780,1780,1780,0
|
|
20231020,151400,251200592,1780,1780,1780,1780,1900
|
|
20231020,151300,247818592,1763,1763,1763,1763,0
|
|
20231020,151200,247818592,1763,1764,1764,1763,340
|
|
20231020,151100,247218926,1764,1764,1764,1764,1
|
|
20231020,151000,247217162,1777,1777,1777,1777,0
|
|
20231020,150900,247217162,1777,1788,1788,1760,13067
|
|
20231020,150800,224138381,1790,1790,1790,1790,0
|
|
20231020,150700,224138381,1790,1790,1790,1790,0
|
|
20231020,150600,224138381,1790,1790,1790,1790,8
|
|
20231020,150500,224124061,1790,1790,1790,1790,0
|
|
20231020,150400,224124061,1790,1790,1790,1790,740
|
|
20231020,150300,222799461,1791,1792,1792,1791,314
|
|
20231020,150200,222236779,1793,1793,1793,1793,0
|
|
20231020,150100,222236779,1793,1794,1794,1793,1273
|
|
20231020,150000,219954190,1805,1805,1805,1805,0
|
|
20231020,145900,219954190,1805,1805,1805,1805,0
|
|
20231020,145800,219954190,1805,1805,1805,1805,1
|
|
20231020,145700,219952385,1793,1793,1793,1793,0
|
|
20231020,145600,219952385,1793,1798,1798,1793,314
|
|
20231020,145500,219389153,1798,1799,1799,1798,279
|
|
20231020,145400,218887510,1798,1798,1798,1798,0
|
|
20231020,145300,218887510,1798,1798,1798,1798,0
|
|
20231020,145200,218887510,1798,1798,1798,1798,0
|
|
20231020,145100,218887510,1798,1798,1798,1798,0
|
|
20231020,145000,218887510,1798,1798,1798,1798,0
|
|
20231020,144900,218887510,1798,1798,1798,1798,0
|
|
20231020,144800,218887510,1798,1798,1798,1798,0
|
|
20231020,144700,218887510,1798,1798,1798,1798,0
|
|
20231020,144600,218887510,1798,1797,1798,1797,1676
|
|
20231020,144500,215875238,1793,1793,1793,1793,0
|
|
20231020,144400,215875238,1793,1793,1793,1793,0
|
|
20231020,144300,215875238,1793,1793,1793,1793,0
|
|
20231020,144200,215875238,1793,1793,1793,1793,0
|
|
20231020,144100,215875238,1793,1793,1793,1793,0
|
|
20231020,144000,215875238,1793,1793,1793,1793,0
|
|
20231020,143900,215875238,1793,1793,1793,1793,0
|
|
20231020,143800,215875238,1793,1793,1793,1793,0
|
|
20231020,143700,215875238,1793,1794,1794,1793,182
|
|
20231020,143600,215548910,1795,1795,1795,1795,282
|
|
20231020,143500,215042720,1796,1796,1796,1796,0
|
|
20231020,143400,215042720,1796,1796,1796,1796,0
|
|
20231020,143300,215042720,1796,1796,1796,1796,0
|
|
20231020,143200,215042720,1796,1798,1798,1796,66
|
|
20231020,143100,214924072,1800,1800,1800,1800,0
|
|
20231020,143000,214924072,1800,1800,1800,1800,0
|
|
20231020,142900,214924072,1800,1800,1800,1800,0
|
|
20231020,142800,214924072,1800,1800,1800,1800,0
|
|
20231020,142700,214924072,1800,1800,1800,1800,10
|
|
20231020,142600,214906072,1808,1808,1808,1808,50
|
|
20231020,142500,214815672,1800,1800,1800,1800,0
|
|
20231020,142400,214815672,1800,1800,1800,1800,10
|
|
20231020,142300,214797672,1808,1808,1808,1808,0
|
|
20231020,142200,214797672,1808,1808,1808,1808,0
|
|
20231020,142100,214797672,1808,1808,1808,1808,0
|
|
20231020,142000,214797672,1808,1808,1808,1808,0
|
|
20231020,141900,214797672,1808,1808,1808,1808,5
|
|
20231020,141800,214788632,1809,1809,1809,1809,0
|
|
20231020,141700,214788632,1809,1809,1809,1809,0
|
|
20231020,141600,214788632,1809,1809,1809,1809,0
|
|
20231020,141500,214788632,1809,1809,1809,1809,0
|
|
20231020,141400,214788632,1809,1809,1809,1809,0
|
|
20231020,141300,214788632,1809,1809,1809,1809,0
|
|
20231020,141200,214788632,1809,1809,1809,1809,0
|
|
20231020,141100,214788632,1809,1809,1809,1809,0
|
|
20231020,141000,214788632,1809,1809,1809,1809,1
|
|
20231020,140900,214786823,1811,1811,1811,1811,0
|
|
20231020,140800,214786823,1811,1811,1811,1811,0
|
|
20231020,140700,214786823,1811,1811,1811,1811,0
|
|
20231020,140600,214786823,1811,1811,1811,1811,0
|
|
20231020,140500,214786823,1811,1811,1811,1811,0
|
|
20231020,140400,214786823,1811,1811,1811,1811,0
|
|
20231020,140300,214786823,1811,1811,1811,1811,10
|
|
20231020,140200,214768713,1811,1811,1811,1811,0
|
|
20231020,140100,214768713,1811,1811,1811,1811,0
|
|
20231020,140000,214768713,1811,1811,1811,1811,10
|
|
20231020,135900,214750603,1811,1811,1811,1811,0
|
|
20231020,135800,214750603,1811,1811,1811,1811,0
|
|
20231020,135700,214750603,1811,1811,1811,1811,0
|
|
20231020,135600,214750603,1811,1811,1811,1811,0
|
|
20231020,135500,214750603,1811,1811,1811,1811,0
|
|
20231020,135400,214750603,1811,1811,1811,1811,0
|
|
20231020,135300,214750603,1811,1811,1811,1811,0
|
|
20231020,135200,214750603,1811,1811,1811,1811,0
|
|
20231020,135100,214750603,1811,1811,1811,1811,0
|
|
20231020,135000,214750603,1811,1811,1811,1811,0
|
|
20231020,134900,214750603,1811,1811,1811,1811,0
|
|
20231020,134800,214750603,1811,1811,1811,1811,1
|
|
20231020,134700,214748792,1811,1811,1811,1811,10
|
|
20231020,134600,214730682,1811,1811,1811,1811,2
|
|
20231020,134500,214727060,1810,1810,1810,1810,2
|
|
20231020,134400,214723440,1810,1809,1810,1809,340
|
|
20231020,134300,214108077,1809,1809,1809,1809,3
|
|
20231020,134200,214102650,1810,1810,1810,1810,0
|
|
20231020,134100,214102650,1810,1810,1810,1810,0
|
|
20231020,134000,214102650,1810,1810,1810,1810,0
|
|
20231020,133900,214102650,1810,1804,1810,1804,20
|
|
20231020,133800,214066497,1801,1801,1801,1801,0
|
|
20231020,133700,214066497,1801,1805,1805,1801,2
|
|
20231020,133600,214062891,1804,1804,1804,1804,1
|
|
20231020,133500,214061087,1804,1801,1804,1801,2
|
|
20231020,133400,214057482,1800,1796,1800,1796,15706
|
|
20231020,133300,185795816,1796,1796,1796,1796,5
|
|
20231020,133200,185786836,1796,1796,1796,1796,0
|
|
20231020,133100,185786836,1796,1796,1796,1796,0
|
|
20231020,133000,185786836,1796,1796,1796,1796,0
|
|
20231020,132900,185786836,1796,1796,1796,1796,1
|
|
20231020,132800,185785040,1798,1798,1798,1798,0
|
|
20231020,132700,185785040,1798,1798,1798,1798,0
|
|
20231020,132600,185785040,1798,1798,1798,1798,0
|
|
20231020,132500,185785040,1798,1798,1798,1798,0
|
|
20231020,132400,185785040,1798,1798,1798,1798,0
|
|
20231020,132300,185785040,1798,1798,1798,1798,0
|
|
20231020,132200,185785040,1798,1798,1798,1798,0
|
|
20231020,132100,185785040,1798,1798,1798,1798,0
|
|
20231020,132000,185785040,1798,1798,1798,1798,3
|
|
20231020,131900,185779646,1798,1798,1798,1798,0
|
|
20231020,131800,185779646,1798,1797,1798,1797,25
|
|
20231020,131700,185734701,1793,1793,1793,1793,0
|
|
20231020,131600,185734701,1793,1793,1793,1793,0
|
|
20231020,131500,185734701,1793,1797,1797,1793,6
|
|
20231020,131400,185723939,1797,1797,1797,1797,0
|
|
20231020,131300,185723939,1797,1797,1797,1797,0
|
|
20231020,131200,185723939,1797,1797,1797,1797,0
|
|
20231020,131100,185723939,1797,1797,1797,1797,0
|
|
20231020,131000,185723939,1797,1797,1797,1797,0
|
|
20231020,130900,185723939,1797,1797,1797,1797,0
|
|
20231020,130800,185723939,1797,1797,1797,1797,0
|
|
20231020,130700,185723939,1797,1797,1797,1797,0
|
|
20231020,130600,185723939,1797,1797,1797,1797,0
|
|
20231020,130500,185723939,1797,1797,1797,1797,0
|
|
20231020,130400,185723939,1797,1797,1797,1797,0
|
|
20231020,130300,185723939,1797,1797,1797,1797,1
|
|
20231020,130200,185722142,1795,1795,1795,1795,0
|
|
20231020,130100,185722142,1795,1795,1795,1795,0
|
|
20231020,130000,185722142,1795,1795,1795,1795,0
|
|
20231020,125900,185722142,1795,1795,1795,1795,0
|
|
20231020,125800,185722142,1795,1795,1795,1795,1000
|
|
20231020,125700,183927142,1797,1797,1797,1797,0
|
|
20231020,125600,183927142,1797,1797,1797,1797,0
|
|
20231020,125500,183927142,1797,1797,1797,1797,0
|
|
20231020,125400,183927142,1797,1797,1797,1797,0
|
|
20231020,125300,183927142,1797,1797,1797,1797,0
|
|
20231020,125200,183927142,1797,1797,1797,1797,0
|
|
20231020,125100,183927142,1797,1797,1797,1797,1
|
|
20231020,125000,183925345,1790,1790,1790,1790,0
|
|
20231020,124900,183925345,1790,1793,1793,1790,70
|
|
20231020,124800,183799930,1793,1793,1793,1793,0
|
|
20231020,124700,183799930,1793,1793,1793,1793,0
|
|
20231020,124600,183799930,1793,1793,1793,1793,50
|
|
20231020,124500,183710280,1799,1798,1799,1798,200
|
|
20231020,124400,183350481,1799,1799,1799,1799,0
|
|
20231020,124300,183350481,1799,1799,1799,1799,0
|
|
20231020,124200,183350481,1799,1799,1799,1799,0
|
|
20231020,124100,183350481,1799,1799,1799,1799,0
|
|
20231020,124000,183350481,1799,1799,1799,1799,0
|
|
20231020,123900,183350481,1799,1799,1799,1799,0
|
|
20231020,123800,183350481,1799,1799,1799,1799,0
|
|
20231020,123700,183350481,1799,1799,1799,1799,0
|
|
20231020,123600,183350481,1799,1799,1799,1799,1
|
|
20231020,123500,183348682,1790,1790,1790,1790,0
|
|
20231020,123400,183348682,1790,1790,1790,1790,0
|
|
20231020,123300,183348682,1790,1790,1790,1790,0
|
|
20231020,123200,183348682,1790,1790,1790,1790,0
|
|
20231020,123100,183348682,1790,1790,1790,1790,0
|
|
20231020,123000,183348682,1790,1790,1790,1790,10
|
|
20231020,122900,183330782,1799,1799,1799,1799,0
|
|
20231020,122800,183330782,1799,1799,1799,1799,0
|
|
20231020,122700,183330782,1799,1799,1799,1799,0
|
|
20231020,122600,183330782,1799,1799,1799,1799,0
|
|
20231020,122500,183330782,1799,1799,1799,1799,0
|
|
20231020,122400,183330782,1799,1799,1799,1799,0
|
|
20231020,122300,183330782,1799,1798,1799,1798,4
|
|
20231020,122200,183323589,1790,1790,1790,1790,0
|
|
20231020,122100,183323589,1790,1790,1790,1790,0
|
|
20231020,122000,183323589,1790,1790,1790,1790,100
|
|
20231020,121900,183144589,1799,1799,1799,1799,0
|
|
20231020,121800,183144589,1799,1799,1799,1799,0
|
|
20231020,121700,183144589,1799,1799,1799,1799,0
|
|
20231020,121600,183144589,1799,1799,1799,1799,0
|
|
20231020,121500,183144589,1799,1799,1799,1799,0
|
|
20231020,121400,183144589,1799,1799,1799,1799,0
|
|
20231020,121300,183144589,1799,1799,1799,1799,0
|
|
20231020,121200,183144589,1799,1799,1799,1799,1100
|
|
20231020,121100,181165689,1790,1790,1790,1790,0
|
|
20231020,121000,181165689,1790,1790,1790,1790,2
|
|
20231020,120900,181162109,1800,1800,1800,1800,0
|
|
20231020,120800,181162109,1800,1798,1800,1798,2000
|
|
20231020,120700,177563207,1798,1798,1798,1798,50
|
|
20231020,120600,177473307,1800,1800,1800,1800,0
|
|
20231020,120500,177473307,1800,1800,1800,1800,0
|
|
20231020,120400,177473307,1800,1792,1800,1792,1000
|
|
20231020,120300,175673322,1789,1789,1789,1789,1000
|
|
20231020,120200,173884322,1789,1789,1789,1789,0
|
|
20231020,120100,173884322,1789,1789,1789,1789,0
|
|
20231020,120000,173884322,1789,1789,1789,1789,1
|
|
20231020,115900,173882533,1786,1779,1786,1779,8691
|
|
20231020,115800,158405777,1777,1773,1777,1773,1385
|
|
20231020,115700,155946648,1773,1773,1773,1773,0
|
|
20231020,115600,155946648,1773,1773,1773,1773,93
|
|
20231020,115500,155781759,1773,1772,1773,1772,2907
|
|
20231020,115400,150627948,1764,1764,1764,1764,0
|
|
20231020,115300,150627948,1764,1764,1764,1764,2000
|
|
20231020,115200,147099948,1773,1773,1773,1773,1691
|
|
20231020,115100,144101805,1773,1773,1773,1773,1
|
|
20231020,115000,144100032,1765,1765,1765,1765,0
|
|
20231020,114900,144100032,1765,1765,1765,1765,880
|
|
20231020,114800,142546832,1765,1765,1765,1765,0
|
|
20231020,114700,142546832,1765,1765,1765,1765,0
|
|
20231020,114600,142546832,1765,1765,1765,1765,0
|
|
20231020,114500,142546832,1765,1765,1765,1765,0
|
|
20231020,114400,142546832,1765,1765,1765,1765,0
|
|
20231020,114300,142546832,1765,1769,1769,1765,1705
|
|
20231020,114200,139535799,1773,1773,1773,1773,0
|
|
20231020,114100,139535799,1773,1773,1773,1773,0
|
|
20231020,114000,139535799,1773,1773,1773,1773,100
|
|
20231020,113900,139358499,1775,1775,1775,1775,0
|
|
20231020,113800,139358499,1775,1775,1775,1775,0
|
|
20231020,113700,139358499,1775,1775,1775,1775,1
|
|
20231020,113600,139356724,1769,1769,1769,1769,150
|
|
20231020,113500,139091374,1775,1775,1775,1775,2
|
|
20231020,113400,139087824,1768,1768,1768,1768,0
|
|
20231020,113300,139087824,1768,1775,1775,1768,620
|
|
20231020,113200,137990576,1777,1777,1777,1777,0
|
|
20231020,113100,137990576,1777,1777,1777,1777,0
|
|
20231020,113000,137990576,1777,1777,1777,1777,0
|
|
20231020,112900,137990576,1777,1777,1777,1777,0
|
|
20231020,112800,137990576,1777,1777,1777,1777,0
|
|
20231020,112700,137990576,1777,1777,1777,1777,0
|
|
20231020,112600,137990576,1777,1777,1777,1777,0
|
|
20231020,112500,137990576,1777,1777,1777,1777,0
|
|
20231020,112400,137990576,1777,1777,1777,1777,0
|
|
20231020,112300,137990576,1777,1776,1777,1776,764
|
|
20231020,112200,136633711,1776,1776,1776,1776,363
|
|
20231020,112100,135989023,1776,1776,1776,1776,0
|
|
20231020,112000,135989023,1776,1776,1776,1776,0
|
|
20231020,111900,135989023,1776,1776,1776,1776,0
|
|
20231020,111800,135989023,1776,1776,1776,1776,0
|
|
20231020,111700,135989023,1776,1776,1776,1776,0
|
|
20231020,111600,135989023,1776,1776,1776,1776,0
|
|
20231020,111500,135989023,1776,1776,1776,1776,0
|
|
20231020,111400,135989023,1776,1776,1776,1776,0
|
|
20231020,111300,135989023,1776,1776,1776,1776,0
|
|
20231020,111200,135989023,1776,1776,1776,1776,0
|
|
20231020,111100,135989023,1776,1775,1776,1775,950
|
|
20231020,111000,134301833,1776,1776,1776,1776,227
|
|
20231020,110900,133898681,1776,1776,1776,1776,0
|
|
20231020,110800,133898681,1776,1776,1776,1776,0
|
|
20231020,110700,133898681,1776,1776,1776,1776,902
|
|
20231020,110600,132296729,1776,1776,1776,1776,0
|
|
20231020,110500,132296729,1776,1776,1776,1776,0
|
|
20231020,110400,132296729,1776,1776,1776,1776,0
|
|
20231020,110300,132296729,1776,1776,1776,1776,402
|
|
20231020,110200,131582777,1776,1776,1776,1776,0
|
|
20231020,110100,131582777,1776,1776,1776,1776,30
|
|
20231020,110000,131529497,1776,1776,1776,1776,0
|
|
20231020,105900,131529497,1776,1776,1776,1776,0
|
|
20231020,105800,131529497,1776,1776,1776,1776,20
|
|
20231020,105700,131493977,1776,1776,1776,1776,0
|
|
20231020,105600,131493977,1776,1776,1776,1776,0
|
|
20231020,105500,131493977,1776,1776,1776,1776,0
|
|
20231020,105400,131493977,1776,1776,1776,1776,20
|
|
20231020,105300,131458457,1776,1776,1776,1776,0
|
|
20231020,105200,131458457,1776,1776,1776,1776,60
|
|
20231020,105100,131351897,1768,1768,1768,1768,1122
|
|
20231020,105000,129368201,1776,1776,1776,1776,0
|
|
20231020,104900,129368201,1776,1776,1776,1776,100
|
|
20231020,104800,129190601,1777,1777,1777,1777,0
|
|
20231020,104700,129190601,1777,1777,1777,1777,0
|
|
20231020,104600,129190601,1777,1777,1777,1777,0
|
|
20231020,104500,129190601,1777,1777,1777,1777,0
|
|
20231020,104400,129190601,1777,1777,1777,1777,0
|
|
20231020,104300,129190601,1777,1777,1777,1777,0
|
|
20231020,104200,129190601,1777,1777,1777,1777,0
|
|
20231020,104100,129190601,1777,1777,1777,1777,0
|
|
20231020,104000,129190601,1777,1768,1777,1768,50
|
|
20231020,103900,129102192,1768,1769,1769,1768,250
|
|
20231020,103800,128660184,1779,1779,1779,1779,0
|
|
20231020,103700,128660184,1779,1779,1779,1779,0
|
|
20231020,103600,128660184,1779,1779,1779,1779,0
|
|
20231020,103500,128660184,1779,1779,1779,1779,0
|
|
20231020,103400,128660184,1779,1779,1779,1779,0
|
|
20231020,103300,128660184,1779,1779,1779,1779,0
|
|
20231020,103200,128660184,1779,1779,1779,1779,0
|
|
20231020,103100,128660184,1779,1779,1779,1779,0
|
|
20231020,103000,128660184,1779,1779,1779,1779,0
|
|
20231020,102900,128660184,1779,1779,1779,1779,0
|
|
20231020,102800,128660184,1779,1779,1779,1779,0
|
|
20231020,102700,128660184,1779,1763,1779,1763,2961
|
|
20231020,102600,123436751,1763,1763,1763,1763,0
|
|
20231020,102500,123436751,1763,1763,1763,1763,10
|
|
20231020,102400,123419121,1762,1762,1762,1762,0
|
|
20231020,102300,123419121,1762,1762,1762,1762,0
|
|
20231020,102200,123419121,1762,1762,1762,1762,0
|
|
20231020,102100,123419121,1762,1762,1762,1762,0
|
|
20231020,102000,123419121,1762,1763,1763,1762,10000
|
|
20231020,101900,105794365,1763,1763,1763,1763,0
|
|
20231020,101800,105794365,1763,1764,1764,1763,750
|
|
20231020,101700,104471810,1765,1765,1765,1765,0
|
|
20231020,101600,104471810,1765,1765,1765,1765,1
|
|
20231020,101500,104470045,1765,1767,1767,1765,255
|
|
20231020,101400,104019910,1767,1767,1767,1767,0
|
|
20231020,101300,104019910,1767,1766,1767,1766,450
|
|
20231020,101200,103225042,1767,1767,1767,1767,0
|
|
20231020,101100,103225042,1767,1767,1767,1767,0
|
|
20231020,101000,103225042,1767,1767,1767,1767,0
|
|
20231020,100900,103225042,1767,1766,1767,1766,10
|
|
20231020,100800,103207377,1766,1766,1766,1766,0
|
|
20231020,100700,103207377,1766,1766,1766,1766,0
|
|
20231020,100600,103207377,1766,1766,1766,1766,0
|
|
20231020,100500,103207377,1766,1766,1766,1766,0
|
|
20231020,100400,103207377,1766,1765,1766,1765,8175
|
|
20231020,100300,88770602,1765,1765,1765,1765,283
|
|
20231020,100200,88271107,1760,1760,1760,1760,217
|
|
20231020,100100,87889187,1760,1765,1765,1760,601
|
|
20231020,100000,86828427,1765,1765,1765,1765,1
|
|
20231020,095900,86826662,1760,1760,1760,1760,569
|
|
20231020,095800,85825222,1760,1760,1760,1760,0
|
|
20231020,095700,85825222,1760,1760,1760,1760,726
|
|
20231020,095600,84547462,1757,1757,1757,1757,4
|
|
20231020,095500,84540434,1757,1757,1757,1757,0
|
|
20231020,095400,84540434,1757,1757,1757,1757,0
|
|
20231020,095300,84540434,1757,1757,1757,1757,0
|
|
20231020,095200,84540434,1757,1757,1757,1757,0
|
|
20231020,095100,84540434,1757,1757,1757,1757,1
|
|
20231020,095000,84538677,1760,1760,1760,1760,0
|
|
20231020,094900,84538677,1760,1760,1760,1760,200
|
|
20231020,094800,84186677,1760,1760,1760,1759,1536
|
|
20231020,094700,81483450,1760,1760,1760,1760,0
|
|
20231020,094600,81483450,1760,1760,1760,1760,248
|
|
20231020,094500,81046970,1760,1758,1760,1755,121
|
|
20231020,094400,80834472,1760,1762,1762,1760,2345
|
|
20231020,094300,76706946,1762,1764,1765,1762,4079
|
|
20231020,094200,69510068,1764,1765,1766,1764,5491
|
|
20231020,094100,59820597,1765,1765,1765,1765,0
|
|
20231020,094000,59820597,1765,1765,1765,1765,0
|
|
20231020,093900,59820597,1765,1765,1765,1765,0
|
|
20231020,093800,59820597,1765,1765,1765,1765,0
|
|
20231020,093700,59820597,1765,1765,1765,1765,72
|
|
20231020,093600,59693517,1777,1777,1777,1777,0
|
|
20231020,093500,59693517,1777,1777,1777,1777,0
|
|
20231020,093400,59693517,1777,1777,1777,1777,0
|
|
20231020,093300,59693517,1777,1777,1777,1777,25
|
|
20231020,093200,59649092,1778,1778,1778,1778,0
|
|
20231020,093100,59649092,1778,1778,1778,1778,1
|
|
20231020,093000,59647314,1777,1778,1778,1777,4
|
|
20231020,092900,59640203,1779,1779,1779,1779,0
|
|
20231020,092800,59640203,1779,1774,1779,1774,4
|
|
20231020,092700,59633094,1771,1770,1771,1770,6622
|
|
20231020,092600,47912153,1756,1756,1756,1756,0
|
|
20231020,092500,47912153,1756,1756,1756,1756,0
|
|
20231020,092400,47912153,1756,1758,1758,1756,200
|
|
20231020,092300,47560789,1755,1755,1755,1755,0
|
|
20231020,092200,47560789,1755,1770,1770,1755,212
|
|
20231020,092100,47188439,1753,1763,1763,1753,8836
|
|
20231020,092000,31634839,1762,1767,1767,1762,100
|
|
20231020,091900,31458537,1776,1770,1776,1770,305
|
|
20231020,091800,30916887,1776,1776,1776,1776,0
|
|
20231020,091700,30916887,1776,1769,1776,1760,1122
|
|
20231020,091600,28941045,1779,1779,1779,1779,0
|
|
20231020,091500,28941045,1779,1779,1779,1779,50
|
|
20231020,091400,28852095,1771,1779,1779,1771,5070
|
|
20231020,091300,19872115,1771,1771,1771,1771,1000
|
|
20231020,091200,18101115,1780,1780,1780,1780,1
|
|
20231020,091100,18099335,1783,1783,1783,1783,0
|
|
20231020,091000,18099335,1783,1783,1783,1783,0
|
|
20231020,090900,18099335,1783,1796,1796,1710,4420
|
|
20231020,090800,10316796,1797,1799,1799,1797,442
|
|
20231020,090700,9522081,1798,1800,1800,1798,218
|
|
20231020,090600,9129700,1800,1803,1803,1800,1765
|
|
20231020,090500,5948704,1803,1806,1806,1803,700
|
|
20231020,090400,4685559,1822,1822,1822,1822,0
|
|
20231020,090300,4685559,1822,1822,1822,1822,0
|
|
20231020,090200,4685559,1822,1822,1822,1822,0
|
|
20231020,090100,4685559,1822,1820,1822,1820,2
|
|
20231020,090000,4681917,1802,1821,1835,1802,2583
|