675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201200,233362047,1200,1200,1200,1200,2851
|
|
20231019,201100,233362047,1200,1200,1200,1200,0
|
|
20231019,201000,233362047,1200,1200,1200,1200,0
|
|
20231019,200900,233362047,1200,1200,1200,1200,0
|
|
20231019,200800,233362047,1200,1200,1200,1200,0
|
|
20231019,200700,233362047,1200,1200,1200,1200,0
|
|
20231019,200600,233362047,1200,1200,1200,1200,0
|
|
20231019,200500,233362047,1200,1200,1200,1200,0
|
|
20231019,200400,233362047,1200,1200,1200,1200,0
|
|
20231019,200300,233362047,1200,1200,1200,1200,0
|
|
20231019,200200,233362047,1200,1200,1200,1200,0
|
|
20231019,200100,233362047,1200,1200,1200,1200,0
|
|
20231019,200000,233362047,1200,1200,1200,1200,0
|
|
20231019,195900,233362047,1200,1200,1200,1200,0
|
|
20231019,195800,233362047,1200,1200,1200,1200,0
|
|
20231019,195700,233362047,1200,1200,1200,1200,0
|
|
20231019,195600,233362047,1200,1200,1200,1200,0
|
|
20231019,195500,233362047,1200,1200,1200,1200,0
|
|
20231019,195400,233362047,1200,1200,1200,1200,0
|
|
20231019,195300,233362047,1200,1200,1200,1200,0
|
|
20231019,195200,233362047,1200,1200,1200,1200,0
|
|
20231019,195100,233362047,1200,1200,1200,1200,0
|
|
20231019,195000,233362047,1200,1200,1200,1200,0
|
|
20231019,194900,233362047,1200,1200,1200,1200,0
|
|
20231019,194800,233362047,1200,1200,1200,1200,0
|
|
20231019,194700,233362047,1200,1200,1200,1200,0
|
|
20231019,194600,233362047,1200,1200,1200,1200,0
|
|
20231019,194500,233362047,1200,1200,1200,1200,0
|
|
20231019,194400,233362047,1200,1200,1200,1200,0
|
|
20231019,194300,233362047,1200,1200,1200,1200,0
|
|
20231019,194200,233362047,1200,1200,1200,1200,2851
|
|
20231019,194100,233362047,1200,1200,1200,1200,0
|
|
20231019,194000,233362047,1200,1200,1200,1200,0
|
|
20231019,193900,233362047,1200,1200,1200,1200,0
|
|
20231019,193800,233362047,1200,1200,1200,1200,0
|
|
20231019,193700,233362047,1200,1200,1200,1200,0
|
|
20231019,193600,233362047,1200,1200,1200,1200,0
|
|
20231019,193500,233362047,1200,1200,1200,1200,0
|
|
20231019,193400,233362047,1200,1200,1200,1200,0
|
|
20231019,193300,233362047,1200,1200,1200,1200,0
|
|
20231019,193200,233362047,1200,1200,1200,1200,0
|
|
20231019,193100,233362047,1200,1200,1200,1200,0
|
|
20231019,193000,233362047,1200,1200,1200,1200,0
|
|
20231019,192900,233362047,1200,1200,1200,1200,0
|
|
20231019,192800,233362047,1200,1200,1200,1200,0
|
|
20231019,192700,233362047,1200,1200,1200,1200,0
|
|
20231019,192600,233362047,1200,1200,1200,1200,0
|
|
20231019,192500,233362047,1200,1200,1200,1200,0
|
|
20231019,192400,233362047,1200,1200,1200,1200,0
|
|
20231019,192300,233362047,1200,1200,1200,1200,0
|
|
20231019,192200,233362047,1200,1200,1200,1200,0
|
|
20231019,192100,233362047,1200,1200,1200,1200,0
|
|
20231019,192000,233362047,1200,1200,1200,1200,0
|
|
20231019,191900,233362047,1200,1200,1200,1200,0
|
|
20231019,191800,233362047,1200,1200,1200,1200,0
|
|
20231019,191700,233362047,1200,1200,1200,1200,0
|
|
20231019,191600,233362047,1200,1200,1200,1200,0
|
|
20231019,191500,233362047,1200,1200,1200,1200,0
|
|
20231019,191400,233362047,1200,1200,1200,1200,0
|
|
20231019,191300,233362047,1200,1200,1200,1200,0
|
|
20231019,191200,233362047,1200,1200,1200,1200,2851
|
|
20231019,191100,233362047,1200,1200,1200,1200,0
|
|
20231019,191000,233362047,1200,1200,1200,1200,0
|
|
20231019,190900,233362047,1200,1200,1200,1200,0
|
|
20231019,190800,233362047,1200,1200,1200,1200,0
|
|
20231019,190700,233362047,1200,1200,1200,1200,0
|
|
20231019,190600,233362047,1200,1200,1200,1200,0
|
|
20231019,190500,233362047,1200,1200,1200,1200,0
|
|
20231019,190400,233362047,1200,1200,1200,1200,0
|
|
20231019,190300,233362047,1200,1200,1200,1200,0
|
|
20231019,190200,233362047,1200,1200,1200,1200,0
|
|
20231019,190100,233362047,1200,1200,1200,1200,0
|
|
20231019,190000,233362047,1200,1200,1200,1200,0
|
|
20231019,185900,233362047,1200,1200,1200,1200,0
|
|
20231019,185800,233362047,1200,1200,1200,1200,0
|
|
20231019,185700,233362047,1200,1200,1200,1200,0
|
|
20231019,185600,233362047,1200,1200,1200,1200,0
|
|
20231019,185500,233362047,1200,1200,1200,1200,0
|
|
20231019,185400,233362047,1200,1200,1200,1200,0
|
|
20231019,185300,233362047,1200,1200,1200,1200,0
|
|
20231019,185200,233362047,1200,1200,1200,1200,0
|
|
20231019,185100,233362047,1200,1200,1200,1200,0
|
|
20231019,185000,233362047,1200,1200,1200,1200,0
|
|
20231019,184900,233362047,1200,1200,1200,1200,0
|
|
20231019,184800,233362047,1200,1200,1200,1200,0
|
|
20231019,184700,233362047,1200,1200,1200,1200,0
|
|
20231019,184600,233362047,1200,1200,1200,1200,0
|
|
20231019,184500,233362047,1200,1200,1200,1200,0
|
|
20231019,184400,233362047,1200,1200,1200,1200,0
|
|
20231019,184300,233362047,1200,1200,1200,1200,0
|
|
20231019,184200,233362047,1200,1200,1200,1200,2851
|
|
20231019,184100,233362047,1200,1200,1200,1200,0
|
|
20231019,184000,233362047,1200,1200,1200,1200,0
|
|
20231019,183900,233362047,1200,1200,1200,1200,0
|
|
20231019,183800,233362047,1200,1200,1200,1200,0
|
|
20231019,183700,233362047,1200,1200,1200,1200,0
|
|
20231019,183600,233362047,1200,1200,1200,1200,0
|
|
20231019,183500,233362047,1200,1200,1200,1200,0
|
|
20231019,183400,233362047,1200,1200,1200,1200,0
|
|
20231019,183300,233362047,1200,1200,1200,1200,0
|
|
20231019,183200,233362047,1200,1200,1200,1200,0
|
|
20231019,183100,233362047,1200,1200,1200,1200,0
|
|
20231019,183000,233362047,1200,1200,1200,1200,0
|
|
20231019,182900,233362047,1200,1200,1200,1200,0
|
|
20231019,182800,233362047,1200,1200,1200,1200,0
|
|
20231019,182700,233362047,1200,1200,1200,1200,0
|
|
20231019,182600,233362047,1200,1200,1200,1200,0
|
|
20231019,182500,233362047,1200,1200,1200,1200,0
|
|
20231019,182400,233362047,1200,1200,1200,1200,0
|
|
20231019,182300,233362047,1200,1200,1200,1200,0
|
|
20231019,182200,233362047,1200,1200,1200,1200,0
|
|
20231019,182100,233362047,1200,1200,1200,1200,0
|
|
20231019,182000,233362047,1200,1200,1200,1200,0
|
|
20231019,181900,233362047,1200,1200,1200,1200,0
|
|
20231019,181800,233362047,1200,1200,1200,1200,0
|
|
20231019,181700,233362047,1200,1200,1200,1200,0
|
|
20231019,181600,233362047,1200,1200,1200,1200,0
|
|
20231019,181500,233362047,1200,1200,1200,1200,0
|
|
20231019,181400,233362047,1200,1200,1200,1200,0
|
|
20231019,181300,233362047,1200,1200,1200,1200,0
|
|
20231019,181200,233362047,1200,1200,1200,1200,2851
|
|
20231019,181100,233362047,1200,1200,1200,1200,0
|
|
20231019,181000,233362047,1200,1200,1200,1200,0
|
|
20231019,180900,233362047,1200,1200,1200,1200,0
|
|
20231019,180800,233362047,1200,1200,1200,1200,0
|
|
20231019,180700,233362047,1200,1200,1200,1200,0
|
|
20231019,180600,233362047,1200,1200,1200,1200,0
|
|
20231019,180500,233362047,1200,1200,1200,1200,0
|
|
20231019,180400,233362047,1200,1200,1200,1200,0
|
|
20231019,180300,233362047,1200,1200,1200,1200,0
|
|
20231019,180200,233362047,1200,1200,1200,1200,0
|
|
20231019,180100,233362047,1200,1200,1200,1200,0
|
|
20231019,180000,233362047,1200,1200,1200,1200,0
|
|
20231019,175900,233362047,1200,1200,1200,1200,0
|
|
20231019,175800,233362047,1200,1200,1200,1200,0
|
|
20231019,175700,233362047,1200,1200,1200,1200,0
|
|
20231019,175600,233362047,1200,1200,1200,1200,0
|
|
20231019,175500,233362047,1200,1200,1200,1200,0
|
|
20231019,175400,233362047,1200,1200,1200,1200,0
|
|
20231019,175300,233362047,1200,1200,1200,1200,0
|
|
20231019,175200,233362047,1200,1200,1200,1200,0
|
|
20231019,175100,233362047,1200,1200,1200,1200,0
|
|
20231019,175000,233362047,1200,1200,1200,1200,0
|
|
20231019,174900,233362047,1200,1200,1200,1200,0
|
|
20231019,174800,233362047,1200,1200,1200,1200,0
|
|
20231019,174700,233362047,1200,1200,1200,1200,0
|
|
20231019,174600,233362047,1200,1200,1200,1200,0
|
|
20231019,174500,233362047,1200,1200,1200,1200,0
|
|
20231019,174400,233362047,1200,1200,1200,1200,0
|
|
20231019,174300,233362047,1200,1200,1200,1200,0
|
|
20231019,174200,233362047,1200,1200,1200,1200,2851
|
|
20231019,174100,233362047,1200,1200,1200,1200,0
|
|
20231019,174000,233362047,1200,1200,1200,1200,0
|
|
20231019,173900,233362047,1200,1200,1200,1200,0
|
|
20231019,173800,233362047,1200,1200,1200,1200,0
|
|
20231019,173700,233362047,1200,1200,1200,1200,0
|
|
20231019,173600,233362047,1200,1200,1200,1200,0
|
|
20231019,173500,233362047,1200,1200,1200,1200,0
|
|
20231019,173400,233362047,1200,1200,1200,1200,0
|
|
20231019,173300,233362047,1200,1200,1200,1200,0
|
|
20231019,173200,233362047,1200,1200,1200,1200,0
|
|
20231019,173100,233362047,1200,1200,1200,1200,0
|
|
20231019,173000,233362047,1200,1200,1200,1200,0
|
|
20231019,172900,233362047,1200,1200,1200,1200,0
|
|
20231019,172800,233362047,1200,1200,1200,1200,0
|
|
20231019,172700,233362047,1200,1200,1200,1200,0
|
|
20231019,172600,233362047,1200,1200,1200,1200,0
|
|
20231019,172500,233362047,1200,1200,1200,1200,0
|
|
20231019,172400,233362047,1200,1200,1200,1200,0
|
|
20231019,172300,233362047,1200,1200,1200,1200,0
|
|
20231019,172200,233362047,1200,1200,1200,1200,0
|
|
20231019,172100,233362047,1200,1200,1200,1200,0
|
|
20231019,172000,233362047,1200,1200,1200,1200,0
|
|
20231019,171900,233362047,1200,1200,1200,1200,0
|
|
20231019,171800,233362047,1200,1200,1200,1200,0
|
|
20231019,171700,233362047,1200,1200,1200,1200,0
|
|
20231019,171600,233362047,1200,1200,1200,1200,0
|
|
20231019,171500,233362047,1200,1200,1200,1200,0
|
|
20231019,171400,233362047,1200,1200,1200,1200,0
|
|
20231019,171300,233362047,1200,1200,1200,1200,0
|
|
20231019,171200,233362047,1200,1200,1200,1200,2851
|
|
20231019,171100,233362047,1200,1200,1200,1200,0
|
|
20231019,171000,233362047,1200,1200,1200,1200,0
|
|
20231019,170900,233362047,1200,1200,1200,1200,0
|
|
20231019,170800,233362047,1200,1200,1200,1200,0
|
|
20231019,170700,233362047,1200,1200,1200,1200,0
|
|
20231019,170600,233362047,1200,1200,1200,1200,0
|
|
20231019,170500,233362047,1200,1200,1200,1200,0
|
|
20231019,170400,233362047,1200,1200,1200,1200,0
|
|
20231019,170300,233362047,1200,1200,1200,1200,0
|
|
20231019,170200,233362047,1200,1200,1200,1200,0
|
|
20231019,170100,233362047,1200,1200,1200,1200,0
|
|
20231019,170000,233362047,1200,1200,1200,1200,0
|
|
20231019,165900,233362047,1200,1200,1200,1200,0
|
|
20231019,165800,233362047,1200,1200,1200,1200,0
|
|
20231019,165700,233362047,1200,1200,1200,1200,0
|
|
20231019,165600,233362047,1200,1200,1200,1200,0
|
|
20231019,165500,233362047,1200,1200,1200,1200,0
|
|
20231019,165400,233362047,1200,1200,1200,1200,0
|
|
20231019,165300,233362047,1200,1200,1200,1200,0
|
|
20231019,165200,233362047,1200,1200,1200,1200,0
|
|
20231019,165100,233362047,1200,1200,1200,1200,0
|
|
20231019,165000,233362047,1200,1200,1200,1200,0
|
|
20231019,164900,233362047,1200,1200,1200,1200,0
|
|
20231019,164800,233362047,1200,1200,1200,1200,0
|
|
20231019,164700,233362047,1200,1200,1200,1200,0
|
|
20231019,164600,233362047,1200,1200,1200,1200,0
|
|
20231019,164500,233362047,1200,1200,1200,1200,0
|
|
20231019,164400,233362047,1200,1200,1200,1200,0
|
|
20231019,164300,233362047,1200,1200,1200,1200,0
|
|
20231019,164200,233362047,1200,1200,1200,1200,2851
|
|
20231019,164100,233362047,1200,1200,1200,1200,0
|
|
20231019,164000,233362047,1200,1200,1200,1200,0
|
|
20231019,163900,233362047,1200,1200,1200,1200,0
|
|
20231019,163800,233362047,1200,1200,1200,1200,0
|
|
20231019,163700,233362047,1200,1200,1200,1200,0
|
|
20231019,163600,233362047,1200,1200,1200,1200,0
|
|
20231019,163500,233362047,1200,1200,1200,1200,0
|
|
20231019,163400,233362047,1200,1200,1200,1200,0
|
|
20231019,163300,233362047,1200,1200,1200,1200,0
|
|
20231019,163200,233362047,1200,1200,1200,1200,0
|
|
20231019,163100,233362047,1200,1200,1200,1200,0
|
|
20231019,163000,233362047,1200,1200,1200,1200,0
|
|
20231019,162900,233362047,1200,1200,1200,1200,0
|
|
20231019,162800,233362047,1200,1200,1200,1200,0
|
|
20231019,162700,233362047,1200,1200,1200,1200,0
|
|
20231019,162600,233362047,1200,1200,1200,1200,0
|
|
20231019,162500,233362047,1200,1200,1200,1200,0
|
|
20231019,162400,233362047,1200,1200,1200,1200,0
|
|
20231019,162300,233362047,1200,1200,1200,1200,0
|
|
20231019,162200,233362047,1200,1200,1200,1200,0
|
|
20231019,162100,233362047,1200,1200,1200,1200,0
|
|
20231019,162000,233362047,1200,1200,1200,1200,0
|
|
20231019,161900,233362047,1200,1200,1200,1200,0
|
|
20231019,161800,233362047,1200,1200,1200,1200,0
|
|
20231019,161700,233362047,1200,1200,1200,1200,0
|
|
20231019,161600,233362047,1200,1200,1200,1200,0
|
|
20231019,161500,233362047,1200,1200,1200,1200,0
|
|
20231019,161400,233362047,1200,1200,1200,1200,0
|
|
20231019,161300,233362047,1200,1200,1200,1200,0
|
|
20231019,161200,233362047,1200,1200,1200,1200,2851
|
|
20231019,161100,233362047,1200,1200,1200,1200,0
|
|
20231019,161000,233362047,1200,1200,1200,1200,0
|
|
20231019,160900,233362047,1200,1200,1200,1200,0
|
|
20231019,160800,233362047,1200,1200,1200,1200,0
|
|
20231019,160700,233362047,1200,1200,1200,1200,0
|
|
20231019,160600,233362047,1200,1200,1200,1200,0
|
|
20231019,160500,233362047,1200,1200,1200,1200,0
|
|
20231019,160400,233362047,1200,1200,1200,1200,0
|
|
20231019,160300,233362047,1200,1200,1200,1200,0
|
|
20231019,160200,233362047,1200,1200,1200,1200,0
|
|
20231019,160100,233362047,1200,1200,1200,1200,0
|
|
20231019,160000,233362047,1200,1200,1200,1200,0
|
|
20231019,155900,233362047,1200,1200,1200,1200,0
|
|
20231019,155800,233362047,1200,1200,1200,1200,0
|
|
20231019,155700,233362047,1200,1200,1200,1200,0
|
|
20231019,155600,233362047,1200,1200,1200,1200,0
|
|
20231019,155500,233362047,1200,1200,1200,1200,0
|
|
20231019,155400,233362047,1200,1200,1200,1200,0
|
|
20231019,155300,233362047,1200,1200,1200,1200,0
|
|
20231019,155200,233362047,1200,1200,1200,1200,0
|
|
20231019,155100,233362047,1200,1200,1200,1200,0
|
|
20231019,155000,233362047,1200,1200,1200,1200,0
|
|
20231019,154900,233362047,1200,1200,1200,1200,0
|
|
20231019,154800,233362047,1200,1200,1200,1200,0
|
|
20231019,154700,233362047,1200,1200,1200,1200,0
|
|
20231019,154600,233362047,1200,1200,1200,1200,0
|
|
20231019,154500,233362047,1200,1200,1200,1200,0
|
|
20231019,154400,233362047,1200,1200,1200,1200,0
|
|
20231019,154300,233362047,1200,1200,1200,1200,0
|
|
20231019,154200,233362047,1200,1200,1200,1200,2851
|
|
20231019,154100,233362047,1200,1200,1200,1200,0
|
|
20231019,154000,233362047,1200,1200,1200,1200,0
|
|
20231019,153900,233362047,1200,1200,1200,1200,0
|
|
20231019,153800,233362047,1200,1200,1200,1200,0
|
|
20231019,153700,233362047,1200,1200,1200,1200,0
|
|
20231019,153600,233362047,1200,1200,1200,1200,0
|
|
20231019,153500,233362047,1200,1200,1200,1200,0
|
|
20231019,153400,233362047,1200,1200,1200,1200,0
|
|
20231019,153300,233362047,1200,1200,1200,1200,0
|
|
20231019,153200,233362047,1200,1200,1200,1200,0
|
|
20231019,153100,233362047,1200,1200,1200,1200,0
|
|
20231019,153000,233362047,1200,1200,1200,1200,2851
|
|
20231019,152900,229940847,1200,1200,1200,1200,0
|
|
20231019,152800,229940847,1200,1200,1200,1200,0
|
|
20231019,152700,229940847,1200,1200,1200,1200,0
|
|
20231019,152600,229940847,1200,1200,1200,1200,0
|
|
20231019,152500,229940847,1200,1200,1200,1200,0
|
|
20231019,152400,229940847,1200,1200,1200,1200,0
|
|
20231019,152300,229940847,1200,1200,1200,1200,0
|
|
20231019,152200,229940847,1200,1200,1200,1200,0
|
|
20231019,152100,229940847,1200,1200,1200,1200,0
|
|
20231019,152000,229940847,1200,1200,1200,1200,0
|
|
20231019,151900,229940847,1200,1200,1200,1200,791
|
|
20231019,151800,228991647,1200,1200,1200,1200,0
|
|
20231019,151700,228991647,1200,1200,1200,1200,0
|
|
20231019,151600,228991647,1200,1195,1200,1195,1074
|
|
20231019,151500,227707485,1195,1195,1195,1195,12
|
|
20231019,151400,227693145,1188,1188,1188,1188,182
|
|
20231019,151300,227476929,1188,1188,1188,1188,100
|
|
20231019,151200,227358129,1187,1187,1187,1187,0
|
|
20231019,151100,227358129,1187,1196,1196,1187,2887
|
|
20231019,151000,223929805,1195,1195,1195,1195,936
|
|
20231019,150900,222811285,1195,1195,1195,1195,0
|
|
20231019,150800,222811285,1195,1195,1196,1195,1614
|
|
20231019,150700,220881042,1195,1195,1195,1195,0
|
|
20231019,150600,220881042,1195,1195,1195,1195,0
|
|
20231019,150500,220881042,1195,1195,1195,1195,880
|
|
20231019,150400,219829442,1195,1195,1195,1195,505
|
|
20231019,150300,219225967,1195,1195,1195,1195,1500
|
|
20231019,150200,217433467,1195,1195,1195,1195,0
|
|
20231019,150100,217433467,1195,1195,1195,1195,0
|
|
20231019,150000,217433467,1195,1195,1195,1195,0
|
|
20231019,145900,217433467,1195,1195,1195,1195,0
|
|
20231019,145800,217433467,1195,1195,1195,1195,1
|
|
20231019,145700,217432272,1190,1187,1190,1187,110
|
|
20231019,145600,217301672,1190,1190,1190,1190,0
|
|
20231019,145500,217301672,1190,1190,1190,1190,253
|
|
20231019,145400,217000602,1190,1190,1190,1190,0
|
|
20231019,145300,217000602,1190,1190,1190,1190,1
|
|
20231019,145200,216999412,1189,1189,1189,1189,0
|
|
20231019,145100,216999412,1189,1189,1189,1189,26
|
|
20231019,145000,216968498,1190,1190,1190,1190,1007
|
|
20231019,144900,215770168,1190,1190,1190,1190,404
|
|
20231019,144800,215289408,1190,1190,1190,1190,2
|
|
20231019,144700,215287028,1196,1188,1196,1188,4016
|
|
20231019,144600,210508534,1188,1187,1188,1187,373
|
|
20231019,144500,210065433,1187,1187,1187,1187,0
|
|
20231019,144400,210065433,1187,1187,1187,1187,0
|
|
20231019,144300,210065433,1187,1187,1187,1187,0
|
|
20231019,144200,210065433,1187,1185,1187,1185,12
|
|
20231019,144100,210051203,1185,1187,1187,1185,29
|
|
20231019,144000,210016836,1187,1187,1187,1187,175
|
|
20231019,143900,209809111,1187,1187,1188,1187,609
|
|
20231019,143800,209085882,1187,1187,1187,1187,41
|
|
20231019,143700,209037215,1187,1185,1187,1185,1090
|
|
20231019,143600,207744130,1187,1185,1187,1185,47
|
|
20231019,143500,207688427,1185,1186,1186,1185,589
|
|
20231019,143400,206989877,1186,1187,1187,1186,542
|
|
20231019,143300,206346543,1187,1187,1187,1187,40
|
|
20231019,143200,206299063,1187,1188,1189,1187,1104
|
|
20231019,143100,204987450,1188,1188,1188,1188,0
|
|
20231019,143000,204987450,1188,1188,1188,1188,36
|
|
20231019,142900,204944682,1189,1189,1190,1189,507
|
|
20231019,142800,204341759,1190,1189,1190,1189,448
|
|
20231019,142700,203808987,1189,1189,1190,1189,7381
|
|
20231019,142600,195025935,1189,1191,1191,1189,2121
|
|
20231019,142500,192501999,1190,1190,1190,1190,0
|
|
20231019,142400,192501999,1190,1190,1190,1190,0
|
|
20231019,142300,192501999,1190,1190,1190,1190,0
|
|
20231019,142200,192501999,1190,1196,1196,1190,309
|
|
20231019,142100,192133949,1196,1196,1196,1196,10
|
|
20231019,142000,192121989,1190,1190,1190,1190,0
|
|
20231019,141900,192121989,1190,1190,1190,1190,0
|
|
20231019,141800,192121989,1190,1190,1190,1190,0
|
|
20231019,141700,192121989,1190,1191,1191,1190,580
|
|
20231019,141600,191431773,1190,1190,1190,1190,920
|
|
20231019,141500,190336973,1190,1190,1190,1190,0
|
|
20231019,141400,190336973,1190,1190,1190,1190,0
|
|
20231019,141300,190336973,1190,1196,1197,1190,12
|
|
20231019,141200,190322627,1197,1197,1197,1197,0
|
|
20231019,141100,190322627,1197,1197,1197,1197,0
|
|
20231019,141000,190322627,1197,1193,1197,1193,134
|
|
20231019,140900,190162394,1196,1196,1196,1196,0
|
|
20231019,140800,190162394,1196,1194,1196,1194,10
|
|
20231019,140700,190150440,1195,1194,1195,1194,1188
|
|
20231019,140600,188730787,1194,1194,1194,1194,0
|
|
20231019,140500,188730787,1194,1194,1194,1194,0
|
|
20231019,140400,188730787,1194,1193,1194,1193,200
|
|
20231019,140300,188491988,1194,1194,1194,1194,10
|
|
20231019,140200,188480048,1189,1189,1189,1189,0
|
|
20231019,140100,188480048,1189,1189,1189,1189,0
|
|
20231019,140000,188480048,1189,1189,1189,1189,0
|
|
20231019,135900,188480048,1189,1190,1190,1189,1026
|
|
20231019,135800,187259190,1192,1191,1192,1190,1467
|
|
20231019,135700,185513248,1190,1190,1190,1190,0
|
|
20231019,135600,185513248,1190,1190,1190,1190,2
|
|
20231019,135500,185510868,1194,1191,1195,1191,880
|
|
20231019,135400,184462747,1192,1192,1192,1192,1056
|
|
20231019,135300,183203995,1195,1195,1195,1195,10
|
|
20231019,135200,183192045,1193,1193,1193,1193,13
|
|
20231019,135100,183176536,1193,1193,1193,1193,20
|
|
20231019,135000,183152676,1192,1192,1192,1192,211
|
|
20231019,134900,182901164,1192,1192,1192,1192,0
|
|
20231019,134800,182901164,1192,1192,1192,1192,850
|
|
20231019,134700,181887964,1191,1191,1191,1191,0
|
|
20231019,134600,181887964,1191,1191,1191,1191,0
|
|
20231019,134500,181887964,1191,1191,1191,1191,10
|
|
20231019,134400,181876054,1195,1195,1195,1195,0
|
|
20231019,134300,181876054,1195,1195,1195,1194,18
|
|
20231019,134200,181854552,1196,1196,1196,1196,0
|
|
20231019,134100,181854552,1196,1195,1196,1195,312
|
|
20231019,134000,181481401,1196,1196,1196,1196,0
|
|
20231019,133900,181481401,1196,1196,1196,1196,0
|
|
20231019,133800,181481401,1196,1195,1196,1194,121
|
|
20231019,133700,181336791,1197,1197,1197,1197,0
|
|
20231019,133600,181336791,1197,1197,1197,1197,0
|
|
20231019,133500,181336791,1197,1197,1197,1197,0
|
|
20231019,133400,181336791,1197,1197,1197,1197,0
|
|
20231019,133300,181336791,1197,1192,1197,1192,10
|
|
20231019,133200,181324848,1189,1189,1189,1189,0
|
|
20231019,133100,181324848,1189,1189,1189,1189,0
|
|
20231019,133000,181324848,1189,1189,1189,1189,0
|
|
20231019,132900,181324848,1189,1189,1189,1189,20
|
|
20231019,132800,181301068,1189,1189,1189,1189,0
|
|
20231019,132700,181301068,1189,1188,1189,1188,353
|
|
20231019,132600,180881644,1188,1188,1188,1188,0
|
|
20231019,132500,180881644,1188,1188,1188,1188,0
|
|
20231019,132400,180881644,1188,1189,1189,1188,63
|
|
20231019,132300,180806777,1189,1189,1189,1189,40
|
|
20231019,132200,180759217,1189,1191,1191,1189,492
|
|
20231019,132100,180174128,1197,1197,1197,1197,0
|
|
20231019,132000,180174128,1197,1197,1197,1197,0
|
|
20231019,131900,180174128,1197,1197,1197,1197,0
|
|
20231019,131800,180174128,1197,1197,1197,1197,0
|
|
20231019,131700,180174128,1197,1197,1197,1197,109
|
|
20231019,131600,180043655,1197,1197,1197,1197,0
|
|
20231019,131500,180043655,1197,1197,1197,1197,0
|
|
20231019,131400,180043655,1197,1197,1197,1197,0
|
|
20231019,131300,180043655,1197,1197,1197,1197,0
|
|
20231019,131200,180043655,1197,1197,1197,1197,0
|
|
20231019,131100,180043655,1197,1197,1197,1197,0
|
|
20231019,131000,180043655,1197,1197,1197,1197,0
|
|
20231019,130900,180043655,1197,1197,1197,1197,2
|
|
20231019,130800,180041261,1196,1196,1196,1196,0
|
|
20231019,130700,180041261,1196,1196,1196,1196,396
|
|
20231019,130600,179567645,1196,1196,1196,1196,4
|
|
20231019,130500,179562861,1196,1196,1196,1196,0
|
|
20231019,130400,179562861,1196,1196,1196,1196,0
|
|
20231019,130300,179562861,1196,1196,1196,1196,0
|
|
20231019,130200,179562861,1196,1196,1196,1196,110
|
|
20231019,130100,179431301,1188,1188,1188,1188,0
|
|
20231019,130000,179431301,1188,1188,1188,1188,2
|
|
20231019,125900,179428925,1196,1196,1196,1196,151
|
|
20231019,125800,179248329,1196,1196,1196,1196,0
|
|
20231019,125700,179248329,1196,1196,1196,1196,22
|
|
20231019,125600,179222017,1196,1196,1196,1196,11
|
|
20231019,125500,179208861,1196,1196,1196,1196,0
|
|
20231019,125400,179208861,1196,1195,1196,1195,84
|
|
20231019,125300,179108419,1187,1187,1187,1187,108
|
|
20231019,125200,178980223,1195,1188,1195,1188,795
|
|
20231019,125100,178034910,1185,1185,1185,1185,73
|
|
20231019,125000,177948405,1182,1182,1182,1182,0
|
|
20231019,124900,177948405,1182,1183,1183,1182,2000
|
|
20231019,124800,175583861,1188,1188,1188,1188,0
|
|
20231019,124700,175583861,1188,1188,1188,1188,0
|
|
20231019,124600,175583861,1188,1188,1188,1188,0
|
|
20231019,124500,175583861,1188,1188,1188,1188,0
|
|
20231019,124400,175583861,1188,1188,1188,1188,117
|
|
20231019,124300,175444865,1188,1195,1195,1188,3
|
|
20231019,124200,175441294,1188,1188,1188,1188,2
|
|
20231019,124100,175438918,1188,1188,1188,1188,1
|
|
20231019,124000,175437730,1197,1197,1197,1197,0
|
|
20231019,123900,175437730,1197,1197,1197,1197,0
|
|
20231019,123800,175437730,1197,1197,1197,1197,0
|
|
20231019,123700,175437730,1197,1197,1197,1197,0
|
|
20231019,123600,175437730,1197,1197,1197,1197,0
|
|
20231019,123500,175437730,1197,1197,1197,1197,0
|
|
20231019,123400,175437730,1197,1197,1197,1197,0
|
|
20231019,123300,175437730,1197,1189,1197,1189,1000
|
|
20231019,123200,174242796,1182,1190,1190,1182,70
|
|
20231019,123100,174160048,1185,1185,1185,1185,20
|
|
20231019,123000,174136348,1185,1185,1185,1185,5
|
|
20231019,122900,174130423,1191,1191,1191,1191,1
|
|
20231019,122800,174129232,1181,1191,1191,1181,501
|
|
20231019,122700,173537541,1182,1186,1186,1182,11289
|
|
20231019,122600,160162266,1186,1188,1188,1186,2411
|
|
20231019,122500,157299923,1188,1191,1191,1188,3926
|
|
20231019,122400,152635829,1191,1191,1191,1191,2
|
|
20231019,122300,152633447,1188,1192,1192,1188,6611
|
|
20231019,122200,144755698,1192,1192,1194,1192,871
|
|
20231019,122100,143717461,1193,1194,1194,1193,39
|
|
20231019,122000,143670896,1193,1193,1193,1193,1
|
|
20231019,121900,143669703,1194,1193,1194,1193,14
|
|
20231019,121800,143652991,1194,1192,1194,1192,14
|
|
20231019,121700,143636292,1193,1192,1193,1192,114
|
|
20231019,121600,143500304,1192,1192,1192,1192,10
|
|
20231019,121500,143488384,1193,1193,1193,1193,274
|
|
20231019,121400,143161502,1193,1193,1193,1193,0
|
|
20231019,121300,143161502,1193,1192,1193,1192,152
|
|
20231019,121200,142980218,1192,1192,1192,1192,53
|
|
20231019,121100,142917042,1192,1192,1192,1192,1392
|
|
20231019,121000,141257778,1193,1192,1193,1192,77
|
|
20231019,120900,141165974,1193,1193,1193,1193,1392
|
|
20231019,120800,139505318,1193,1193,1193,1193,158
|
|
20231019,120700,139316824,1195,1193,1195,1193,8
|
|
20231019,120600,139307278,1194,1193,1194,1193,143
|
|
20231019,120500,139136579,1193,1193,1193,1193,64
|
|
20231019,120400,139060227,1195,1193,1195,1193,1123
|
|
20231019,120300,137720482,1194,1195,1195,1194,602
|
|
20231019,120200,137001693,1195,1195,1195,1195,0
|
|
20231019,120100,137001693,1195,1195,1195,1195,0
|
|
20231019,120000,137001693,1195,1195,1195,1195,0
|
|
20231019,115900,137001693,1195,1195,1195,1195,0
|
|
20231019,115800,137001693,1195,1200,1209,1195,5478
|
|
20231019,115700,130444183,1200,1198,1200,1197,1842
|
|
20231019,115600,128238284,1200,1200,1200,1200,0
|
|
20231019,115500,128238284,1200,1200,1200,1200,2
|
|
20231019,115400,128235884,1209,1209,1209,1209,0
|
|
20231019,115300,128235884,1209,1200,1209,1198,342
|
|
20231019,115200,127825328,1200,1200,1200,1200,0
|
|
20231019,115100,127825328,1200,1200,1200,1200,0
|
|
20231019,115000,127825328,1200,1200,1200,1200,1
|
|
20231019,114900,127824128,1199,1199,1199,1199,0
|
|
20231019,114800,127824128,1199,1199,1199,1199,0
|
|
20231019,114700,127824128,1199,1199,1199,1199,0
|
|
20231019,114600,127824128,1199,1199,1199,1199,0
|
|
20231019,114500,127824128,1199,1199,1199,1199,299
|
|
20231019,114400,127465627,1200,1200,1200,1200,1
|
|
20231019,114300,127464427,1201,1201,1201,1201,0
|
|
20231019,114200,127464427,1201,1201,1201,1201,0
|
|
20231019,114100,127464427,1201,1204,1204,1201,340
|
|
20231019,114000,127055085,1207,1207,1207,1207,0
|
|
20231019,113900,127055085,1207,1207,1207,1207,1062
|
|
20231019,113800,125773251,1207,1207,1207,1207,0
|
|
20231019,113700,125773251,1207,1207,1207,1207,1
|
|
20231019,113600,125772044,1211,1211,1211,1211,0
|
|
20231019,113500,125772044,1211,1211,1211,1211,0
|
|
20231019,113400,125772044,1211,1200,1214,1200,204
|
|
20231019,113300,125526169,1198,1198,1198,1198,1
|
|
20231019,113200,125524971,1198,1198,1198,1198,1
|
|
20231019,113100,125523773,1198,1198,1198,1198,0
|
|
20231019,113000,125523773,1198,1198,1198,1198,0
|
|
20231019,112900,125523773,1198,1199,1199,1198,9
|
|
20231019,112800,125512983,1200,1200,1200,1200,613
|
|
20231019,112700,124777383,1201,1201,1201,1201,0
|
|
20231019,112600,124777383,1201,1201,1201,1201,0
|
|
20231019,112500,124777383,1201,1201,1201,1201,0
|
|
20231019,112400,124777383,1201,1201,1201,1201,190
|
|
20231019,112300,124549193,1200,1200,1200,1200,0
|
|
20231019,112200,124549193,1200,1200,1200,1200,0
|
|
20231019,112100,124549193,1200,1201,1201,1200,120
|
|
20231019,112000,124405076,1201,1201,1201,1201,41
|
|
20231019,111900,124355835,1201,1202,1202,1201,223
|
|
20231019,111800,124088002,1201,1202,1202,1201,903
|
|
20231019,111700,123002629,1202,1203,1203,1202,32
|
|
20231019,111600,122964135,1203,1203,1203,1203,0
|
|
20231019,111500,122964135,1203,1203,1203,1203,1
|
|
20231019,111400,122962932,1203,1203,1203,1203,20
|
|
20231019,111300,122938872,1203,1205,1205,1203,13
|
|
20231019,111200,122923231,1206,1206,1206,1206,556
|
|
20231019,111100,122252695,1206,1206,1206,1206,130
|
|
20231019,111000,122095915,1215,1215,1215,1215,0
|
|
20231019,110900,122095915,1215,1215,1215,1215,0
|
|
20231019,110800,122095915,1215,1214,1215,1214,840
|
|
20231019,110700,121075845,1215,1210,1215,1210,840
|
|
20231019,110600,120057219,1209,1209,1209,1209,0
|
|
20231019,110500,120057219,1209,1209,1209,1209,0
|
|
20231019,110400,120057219,1209,1209,1209,1209,150
|
|
20231019,110300,119875869,1210,1210,1210,1210,350
|
|
20231019,110200,119452369,1211,1211,1211,1211,0
|
|
20231019,110100,119452369,1211,1211,1211,1211,0
|
|
20231019,110000,119452369,1211,1211,1211,1211,0
|
|
20231019,105900,119452369,1211,1211,1211,1211,0
|
|
20231019,105800,119452369,1211,1211,1211,1211,0
|
|
20231019,105700,119452369,1211,1211,1211,1211,0
|
|
20231019,105600,119452369,1211,1211,1211,1211,0
|
|
20231019,105500,119452369,1211,1211,1211,1211,0
|
|
20231019,105400,119452369,1211,1211,1211,1211,0
|
|
20231019,105300,119452369,1211,1211,1211,1211,0
|
|
20231019,105200,119452369,1211,1211,1211,1211,0
|
|
20231019,105100,119452369,1211,1211,1211,1211,0
|
|
20231019,105000,119452369,1211,1211,1211,1211,0
|
|
20231019,104900,119452369,1211,1211,1211,1211,0
|
|
20231019,104800,119452369,1211,1203,1211,1203,246
|
|
20231019,104700,119156335,1203,1210,1210,1203,1959
|
|
20231019,104600,116790118,1204,1204,1204,1204,300
|
|
20231019,104500,116428918,1203,1203,1203,1203,0
|
|
20231019,104400,116428918,1203,1203,1203,1203,5
|
|
20231019,104300,116422903,1204,1204,1204,1204,30
|
|
20231019,104200,116386783,1203,1207,1209,1203,514
|
|
20231019,104100,115768259,1209,1209,1209,1209,10
|
|
20231019,104000,115756169,1206,1206,1206,1206,0
|
|
20231019,103900,115756169,1206,1206,1206,1206,0
|
|
20231019,103800,115756169,1206,1206,1206,1206,5
|
|
20231019,103700,115750139,1208,1209,1209,1208,37
|
|
20231019,103600,115705411,1214,1209,1214,1209,778
|
|
20231019,103500,114764749,1209,1209,1209,1209,100
|
|
20231019,103400,114643849,1215,1215,1215,1215,20
|
|
20231019,103300,114619549,1224,1224,1224,1224,0
|
|
20231019,103200,114619549,1224,1224,1224,1224,0
|
|
20231019,103100,114619549,1224,1224,1224,1224,0
|
|
20231019,103000,114619549,1224,1224,1224,1224,0
|
|
20231019,102900,114619549,1224,1224,1224,1224,82
|
|
20231019,102800,114519181,1224,1224,1224,1224,0
|
|
20231019,102700,114519181,1224,1224,1224,1224,0
|
|
20231019,102600,114519181,1224,1224,1224,1224,10
|
|
20231019,102500,114506941,1224,1209,1224,1209,1860
|
|
20231019,102400,112254069,1208,1208,1208,1208,0
|
|
20231019,102300,112254069,1208,1208,1208,1207,395
|
|
20231019,102200,111776922,1207,1209,1209,1207,11
|
|
20231019,102100,111763625,1210,1210,1210,1210,0
|
|
20231019,102000,111763625,1210,1209,1210,1209,50
|
|
20231019,101900,111703126,1205,1205,1205,1205,1
|
|
20231019,101800,111701921,1210,1210,1210,1210,0
|
|
20231019,101700,111701921,1210,1210,1210,1210,0
|
|
20231019,101600,111701921,1210,1210,1210,1210,0
|
|
20231019,101500,111701921,1210,1210,1210,1210,0
|
|
20231019,101400,111701921,1210,1210,1210,1210,41
|
|
20231019,101300,111652311,1210,1210,1210,1210,0
|
|
20231019,101200,111652311,1210,1210,1210,1210,0
|
|
20231019,101100,111652311,1210,1210,1210,1210,0
|
|
20231019,101000,111652311,1210,1210,1210,1210,6
|
|
20231019,100900,111645051,1211,1211,1211,1211,0
|
|
20231019,100800,111645051,1211,1211,1211,1211,0
|
|
20231019,100700,111645051,1211,1211,1211,1210,204
|
|
20231019,100600,111398097,1211,1211,1211,1211,8
|
|
20231019,100500,111388409,1203,1203,1203,1203,0
|
|
20231019,100400,111388409,1203,1204,1204,1203,191
|
|
20231019,100300,111158605,1215,1216,1216,1208,593
|
|
20231019,100200,110441575,1220,1216,1221,1209,1159
|
|
20231019,100100,109028901,1217,1215,1217,1215,1751
|
|
20231019,100000,106899344,1210,1210,1210,1210,0
|
|
20231019,095900,106899344,1210,1210,1210,1210,1
|
|
20231019,095800,106898134,1215,1215,1215,1215,0
|
|
20231019,095700,106898134,1215,1206,1215,1202,2639
|
|
20231019,095600,103712505,1206,1203,1206,1203,876
|
|
20231019,095500,102657940,1204,1204,1204,1204,0
|
|
20231019,095400,102657940,1204,1207,1207,1204,364
|
|
20231019,095300,102218598,1207,1208,1209,1207,24
|
|
20231019,095200,102189589,1208,1197,1208,1197,1590
|
|
20231019,095100,100280351,1198,1196,1198,1196,1080
|
|
20231019,095000,98987698,1197,1198,1198,1197,4136
|
|
20231019,094900,94032926,1192,1193,1193,1192,160
|
|
20231019,094800,93842104,1193,1193,1193,1193,0
|
|
20231019,094700,93842104,1193,1193,1193,1193,1
|
|
20231019,094600,93840911,1192,1193,1193,1192,1233
|
|
20231019,094500,92371169,1193,1195,1195,1193,253
|
|
20231019,094400,92069208,1198,1198,1198,1198,0
|
|
20231019,094300,92069208,1198,1196,1198,1196,3479
|
|
20231019,094200,87907441,1196,1199,1199,1196,21
|
|
20231019,094100,87882265,1199,1199,1200,1199,192
|
|
20231019,094000,87651996,1200,1196,1200,1196,410
|
|
20231019,093900,87161419,1199,1196,1199,1194,1805
|
|
20231019,093800,84997991,1196,1192,1196,1192,316
|
|
20231019,093700,84620744,1192,1192,1192,1192,1
|
|
20231019,093600,84619552,1192,1186,1192,1186,23
|
|
20231019,093500,84592214,1185,1185,1185,1185,159
|
|
20231019,093400,84403799,1193,1186,1194,1186,1952
|
|
20231019,093300,82082871,1184,1186,1186,1184,161
|
|
20231019,093200,81892075,1191,1191,1191,1184,127
|
|
20231019,093100,81741594,1186,1189,1189,1186,3990
|
|
20231019,093000,77006258,1185,1190,1190,1185,850
|
|
20231019,092900,75995971,1193,1189,1194,1184,3050
|
|
20231019,092800,72370191,1190,1190,1190,1190,0
|
|
20231019,092700,72370191,1190,1190,1190,1190,170
|
|
20231019,092600,72167891,1194,1190,1194,1190,952
|
|
20231019,092500,71034388,1190,1190,1190,1190,1000
|
|
20231019,092400,69844388,1190,1185,1191,1185,3110
|
|
20231019,092300,66147257,1190,1190,1190,1190,0
|
|
20231019,092200,66147257,1190,1185,1190,1180,1210
|
|
20231019,092100,64719362,1185,1184,1190,1180,10198
|
|
20231019,092000,52678747,1183,1187,1187,1183,178
|
|
20231019,091900,52468033,1190,1182,1190,1181,179
|
|
20231019,091800,52256260,1185,1187,1187,1181,168
|
|
20231019,091700,52057454,1182,1194,1194,1182,32
|
|
20231019,091600,52019510,1184,1178,1184,1178,403
|
|
20231019,091500,51543413,1177,1177,1177,1177,93
|
|
20231019,091400,51433952,1176,1180,1180,1176,497
|
|
20231019,091300,50849472,1180,1176,1183,1176,115
|
|
20231019,091200,50713755,1176,1177,1177,1176,2214
|
|
20231019,091100,48108034,1177,1177,1177,1176,169
|
|
20231019,091000,47909276,1176,1176,1176,1176,157
|
|
20231019,090900,47724644,1175,1176,1176,1174,464
|
|
20231019,090800,47179395,1176,1189,1189,1176,3180
|
|
20231019,090700,43431516,1189,1173,1189,1173,190
|
|
20231019,090600,43208417,1176,1170,1176,1170,8584
|
|
20231019,090500,33162849,1170,1177,1177,1170,11471
|
|
20231019,090400,19686848,1177,1178,1183,1176,2083
|
|
20231019,090300,17234932,1183,1180,1185,1177,3933
|
|
20231019,090200,12593687,1180,1189,1195,1180,1788
|
|
20231019,090100,10475670,1183,1184,1195,1182,810
|
|
20231019,090000,9514208,1176,1199,1208,1176,7972
|