655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195200,260318573,1625,1625,1625,1625,2219
|
|
20231020,195100,260318573,1625,1625,1625,1625,0
|
|
20231020,195000,260318573,1625,1625,1625,1625,0
|
|
20231020,194900,260318573,1625,1625,1625,1625,0
|
|
20231020,194800,260318573,1625,1625,1625,1625,0
|
|
20231020,194700,260318573,1625,1625,1625,1625,0
|
|
20231020,194600,260318573,1625,1625,1625,1625,0
|
|
20231020,194500,260318573,1625,1625,1625,1625,0
|
|
20231020,194400,260318573,1625,1625,1625,1625,0
|
|
20231020,194300,260318573,1625,1625,1625,1625,0
|
|
20231020,194200,260318573,1625,1625,1625,1625,0
|
|
20231020,194100,260318573,1625,1625,1625,1625,0
|
|
20231020,194000,260318573,1625,1625,1625,1625,0
|
|
20231020,193900,260318573,1625,1625,1625,1625,0
|
|
20231020,193800,260318573,1625,1625,1625,1625,0
|
|
20231020,193700,260318573,1625,1625,1625,1625,0
|
|
20231020,193600,260318573,1625,1625,1625,1625,0
|
|
20231020,193500,260318573,1625,1625,1625,1625,0
|
|
20231020,193400,260318573,1625,1625,1625,1625,0
|
|
20231020,193300,260318573,1625,1625,1625,1625,0
|
|
20231020,193200,260318573,1625,1625,1625,1625,0
|
|
20231020,193100,260318573,1625,1625,1625,1625,0
|
|
20231020,193000,260318573,1625,1625,1625,1625,0
|
|
20231020,192900,260318573,1625,1625,1625,1625,0
|
|
20231020,192800,260318573,1625,1625,1625,1625,0
|
|
20231020,192700,260318573,1625,1625,1625,1625,0
|
|
20231020,192600,260318573,1625,1625,1625,1625,0
|
|
20231020,192500,260318573,1625,1625,1625,1625,0
|
|
20231020,192400,260318573,1625,1625,1625,1625,0
|
|
20231020,192300,260318573,1625,1625,1625,1625,0
|
|
20231020,192200,260318573,1625,1625,1625,1625,2219
|
|
20231020,192100,260318573,1625,1625,1625,1625,0
|
|
20231020,192000,260318573,1625,1625,1625,1625,0
|
|
20231020,191900,260318573,1625,1625,1625,1625,0
|
|
20231020,191800,260318573,1625,1625,1625,1625,0
|
|
20231020,191700,260318573,1625,1625,1625,1625,0
|
|
20231020,191600,260318573,1625,1625,1625,1625,0
|
|
20231020,191500,260318573,1625,1625,1625,1625,0
|
|
20231020,191400,260318573,1625,1625,1625,1625,0
|
|
20231020,191300,260318573,1625,1625,1625,1625,0
|
|
20231020,191200,260318573,1625,1625,1625,1625,0
|
|
20231020,191100,260318573,1625,1625,1625,1625,0
|
|
20231020,191000,260318573,1625,1625,1625,1625,0
|
|
20231020,190900,260318573,1625,1625,1625,1625,0
|
|
20231020,190800,260318573,1625,1625,1625,1625,0
|
|
20231020,190700,260318573,1625,1625,1625,1625,0
|
|
20231020,190600,260318573,1625,1625,1625,1625,0
|
|
20231020,190500,260318573,1625,1625,1625,1625,0
|
|
20231020,190400,260318573,1625,1625,1625,1625,0
|
|
20231020,190300,260318573,1625,1625,1625,1625,0
|
|
20231020,190200,260318573,1625,1625,1625,1625,0
|
|
20231020,190100,260318573,1625,1625,1625,1625,0
|
|
20231020,190000,260318573,1625,1625,1625,1625,0
|
|
20231020,185900,260318573,1625,1625,1625,1625,0
|
|
20231020,185800,260318573,1625,1625,1625,1625,0
|
|
20231020,185700,260318573,1625,1625,1625,1625,0
|
|
20231020,185600,260318573,1625,1625,1625,1625,0
|
|
20231020,185500,260318573,1625,1625,1625,1625,0
|
|
20231020,185400,260318573,1625,1625,1625,1625,0
|
|
20231020,185300,260318573,1625,1625,1625,1625,0
|
|
20231020,185200,260318573,1625,1625,1625,1625,2219
|
|
20231020,185100,260318573,1625,1625,1625,1625,0
|
|
20231020,185000,260318573,1625,1625,1625,1625,0
|
|
20231020,184900,260318573,1625,1625,1625,1625,0
|
|
20231020,184800,260318573,1625,1625,1625,1625,0
|
|
20231020,184700,260318573,1625,1625,1625,1625,0
|
|
20231020,184600,260318573,1625,1625,1625,1625,0
|
|
20231020,184500,260318573,1625,1625,1625,1625,0
|
|
20231020,184400,260318573,1625,1625,1625,1625,0
|
|
20231020,184300,260318573,1625,1625,1625,1625,0
|
|
20231020,184200,260318573,1625,1625,1625,1625,0
|
|
20231020,184100,260318573,1625,1625,1625,1625,0
|
|
20231020,184000,260318573,1625,1625,1625,1625,0
|
|
20231020,183900,260318573,1625,1625,1625,1625,0
|
|
20231020,183800,260318573,1625,1625,1625,1625,0
|
|
20231020,183700,260318573,1625,1625,1625,1625,0
|
|
20231020,183600,260318573,1625,1625,1625,1625,0
|
|
20231020,183500,260318573,1625,1625,1625,1625,0
|
|
20231020,183400,260318573,1625,1625,1625,1625,0
|
|
20231020,183300,260318573,1625,1625,1625,1625,0
|
|
20231020,183200,260318573,1625,1625,1625,1625,0
|
|
20231020,183100,260318573,1625,1625,1625,1625,0
|
|
20231020,183000,260318573,1625,1625,1625,1625,0
|
|
20231020,182900,260318573,1625,1625,1625,1625,0
|
|
20231020,182800,260318573,1625,1625,1625,1625,0
|
|
20231020,182700,260318573,1625,1625,1625,1625,0
|
|
20231020,182600,260318573,1625,1625,1625,1625,0
|
|
20231020,182500,260318573,1625,1625,1625,1625,0
|
|
20231020,182400,260318573,1625,1625,1625,1625,0
|
|
20231020,182300,260318573,1625,1625,1625,1625,0
|
|
20231020,182200,260318573,1625,1625,1625,1625,2219
|
|
20231020,182100,260318573,1625,1625,1625,1625,0
|
|
20231020,182000,260318573,1625,1625,1625,1625,0
|
|
20231020,181900,260318573,1625,1625,1625,1625,0
|
|
20231020,181800,260318573,1625,1625,1625,1625,0
|
|
20231020,181700,260318573,1625,1625,1625,1625,0
|
|
20231020,181600,260318573,1625,1625,1625,1625,0
|
|
20231020,181500,260318573,1625,1625,1625,1625,0
|
|
20231020,181400,260318573,1625,1625,1625,1625,0
|
|
20231020,181300,260318573,1625,1625,1625,1625,0
|
|
20231020,181200,260318573,1625,1625,1625,1625,0
|
|
20231020,181100,260318573,1625,1625,1625,1625,0
|
|
20231020,181000,260318573,1625,1625,1625,1625,0
|
|
20231020,180900,260318573,1625,1625,1625,1625,0
|
|
20231020,180800,260318573,1625,1625,1625,1625,0
|
|
20231020,180700,260318573,1625,1625,1625,1625,0
|
|
20231020,180600,260318573,1625,1625,1625,1625,0
|
|
20231020,180500,260318573,1625,1625,1625,1625,0
|
|
20231020,180400,260318573,1625,1625,1625,1625,0
|
|
20231020,180300,260318573,1625,1625,1625,1625,0
|
|
20231020,180200,260318573,1625,1625,1625,1625,0
|
|
20231020,180100,260318573,1625,1625,1625,1625,0
|
|
20231020,180000,260318573,1625,1625,1625,1625,0
|
|
20231020,175900,260318573,1625,1625,1625,1625,0
|
|
20231020,175800,260318573,1625,1625,1625,1625,0
|
|
20231020,175700,260318573,1625,1625,1625,1625,0
|
|
20231020,175600,260318573,1625,1625,1625,1625,0
|
|
20231020,175500,260318573,1625,1625,1625,1625,0
|
|
20231020,175400,260318573,1625,1625,1625,1625,0
|
|
20231020,175300,260318573,1625,1625,1625,1625,0
|
|
20231020,175200,260318573,1625,1625,1625,1625,2219
|
|
20231020,175100,260318573,1625,1625,1625,1625,0
|
|
20231020,175000,260318573,1625,1625,1625,1625,0
|
|
20231020,174900,260318573,1625,1625,1625,1625,0
|
|
20231020,174800,260318573,1625,1625,1625,1625,0
|
|
20231020,174700,260318573,1625,1625,1625,1625,0
|
|
20231020,174600,260318573,1625,1625,1625,1625,0
|
|
20231020,174500,260318573,1625,1625,1625,1625,0
|
|
20231020,174400,260318573,1625,1625,1625,1625,0
|
|
20231020,174300,260318573,1625,1625,1625,1625,0
|
|
20231020,174200,260318573,1625,1625,1625,1625,0
|
|
20231020,174100,260318573,1625,1625,1625,1625,0
|
|
20231020,174000,260318573,1625,1625,1625,1625,0
|
|
20231020,173900,260318573,1625,1625,1625,1625,0
|
|
20231020,173800,260318573,1625,1625,1625,1625,0
|
|
20231020,173700,260318573,1625,1625,1625,1625,0
|
|
20231020,173600,260318573,1625,1625,1625,1625,0
|
|
20231020,173500,260318573,1625,1625,1625,1625,0
|
|
20231020,173400,260318573,1625,1625,1625,1625,0
|
|
20231020,173300,260318573,1625,1625,1625,1625,0
|
|
20231020,173200,260318573,1625,1625,1625,1625,0
|
|
20231020,173100,260318573,1625,1625,1625,1625,0
|
|
20231020,173000,260318573,1625,1625,1625,1625,0
|
|
20231020,172900,260318573,1625,1625,1625,1625,0
|
|
20231020,172800,260318573,1625,1625,1625,1625,0
|
|
20231020,172700,260318573,1625,1625,1625,1625,0
|
|
20231020,172600,260318573,1625,1625,1625,1625,0
|
|
20231020,172500,260318573,1625,1625,1625,1625,0
|
|
20231020,172400,260318573,1625,1625,1625,1625,0
|
|
20231020,172300,260318573,1625,1625,1625,1625,0
|
|
20231020,172200,260318573,1625,1625,1625,1625,2219
|
|
20231020,172100,260318573,1625,1625,1625,1625,0
|
|
20231020,172000,260318573,1625,1625,1625,1625,0
|
|
20231020,171900,260318573,1625,1625,1625,1625,0
|
|
20231020,171800,260318573,1625,1625,1625,1625,0
|
|
20231020,171700,260318573,1625,1625,1625,1625,0
|
|
20231020,171600,260318573,1625,1625,1625,1625,0
|
|
20231020,171500,260318573,1625,1625,1625,1625,0
|
|
20231020,171400,260318573,1625,1625,1625,1625,0
|
|
20231020,171300,260318573,1625,1625,1625,1625,0
|
|
20231020,171200,260318573,1625,1625,1625,1625,0
|
|
20231020,171100,260318573,1625,1625,1625,1625,0
|
|
20231020,171000,260318573,1625,1625,1625,1625,0
|
|
20231020,170900,260318573,1625,1625,1625,1625,0
|
|
20231020,170800,260318573,1625,1625,1625,1625,0
|
|
20231020,170700,260318573,1625,1625,1625,1625,0
|
|
20231020,170600,260318573,1625,1625,1625,1625,0
|
|
20231020,170500,260318573,1625,1625,1625,1625,0
|
|
20231020,170400,260318573,1625,1625,1625,1625,0
|
|
20231020,170300,260318573,1625,1625,1625,1625,0
|
|
20231020,170200,260318573,1625,1625,1625,1625,0
|
|
20231020,170100,260318573,1625,1625,1625,1625,0
|
|
20231020,170000,260318573,1625,1625,1625,1625,0
|
|
20231020,165900,260318573,1625,1625,1625,1625,0
|
|
20231020,165800,260318573,1625,1625,1625,1625,0
|
|
20231020,165700,260318573,1625,1625,1625,1625,0
|
|
20231020,165600,260318573,1625,1625,1625,1625,0
|
|
20231020,165500,260318573,1625,1625,1625,1625,0
|
|
20231020,165400,260318573,1625,1625,1625,1625,0
|
|
20231020,165300,260318573,1625,1625,1625,1625,0
|
|
20231020,165200,260318573,1625,1625,1625,1625,2219
|
|
20231020,165100,260318573,1625,1625,1625,1625,0
|
|
20231020,165000,260318573,1625,1625,1625,1625,0
|
|
20231020,164900,260318573,1625,1625,1625,1625,0
|
|
20231020,164800,260318573,1625,1625,1625,1625,0
|
|
20231020,164700,260318573,1625,1625,1625,1625,0
|
|
20231020,164600,260318573,1625,1625,1625,1625,0
|
|
20231020,164500,260318573,1625,1625,1625,1625,0
|
|
20231020,164400,260318573,1625,1625,1625,1625,0
|
|
20231020,164300,260318573,1625,1625,1625,1625,0
|
|
20231020,164200,260318573,1625,1625,1625,1625,0
|
|
20231020,164100,260318573,1625,1625,1625,1625,0
|
|
20231020,164000,260318573,1625,1625,1625,1625,0
|
|
20231020,163900,260318573,1625,1625,1625,1625,0
|
|
20231020,163800,260318573,1625,1625,1625,1625,0
|
|
20231020,163700,260318573,1625,1625,1625,1625,0
|
|
20231020,163600,260318573,1625,1625,1625,1625,0
|
|
20231020,163500,260318573,1625,1625,1625,1625,0
|
|
20231020,163400,260318573,1625,1625,1625,1625,0
|
|
20231020,163300,260318573,1625,1625,1625,1625,0
|
|
20231020,163200,260318573,1625,1625,1625,1625,0
|
|
20231020,163100,260318573,1625,1625,1625,1625,0
|
|
20231020,163000,260318573,1625,1625,1625,1625,0
|
|
20231020,162900,260318573,1625,1625,1625,1625,0
|
|
20231020,162800,260318573,1625,1625,1625,1625,0
|
|
20231020,162700,260318573,1625,1625,1625,1625,0
|
|
20231020,162600,260318573,1625,1625,1625,1625,0
|
|
20231020,162500,260318573,1625,1625,1625,1625,0
|
|
20231020,162400,260318573,1625,1625,1625,1625,0
|
|
20231020,162300,260318573,1625,1625,1625,1625,0
|
|
20231020,162200,260318573,1625,1625,1625,1625,2219
|
|
20231020,162100,260318573,1625,1625,1625,1625,0
|
|
20231020,162000,260318573,1625,1625,1625,1625,0
|
|
20231020,161900,260318573,1625,1625,1625,1625,0
|
|
20231020,161800,260318573,1625,1625,1625,1625,0
|
|
20231020,161700,260318573,1625,1625,1625,1625,0
|
|
20231020,161600,260318573,1625,1625,1625,1625,0
|
|
20231020,161500,260318573,1625,1625,1625,1625,0
|
|
20231020,161400,260318573,1625,1625,1625,1625,0
|
|
20231020,161300,260318573,1625,1625,1625,1625,0
|
|
20231020,161200,260318573,1625,1625,1625,1625,0
|
|
20231020,161100,260318573,1625,1625,1625,1625,0
|
|
20231020,161000,260318573,1625,1625,1625,1625,0
|
|
20231020,160900,260318573,1625,1625,1625,1625,0
|
|
20231020,160800,260318573,1625,1625,1625,1625,0
|
|
20231020,160700,260318573,1625,1625,1625,1625,0
|
|
20231020,160600,260318573,1625,1625,1625,1625,0
|
|
20231020,160500,260318573,1625,1625,1625,1625,0
|
|
20231020,160400,260318573,1625,1625,1625,1625,0
|
|
20231020,160300,260318573,1625,1625,1625,1625,0
|
|
20231020,160200,260318573,1625,1625,1625,1625,0
|
|
20231020,160100,260318573,1625,1625,1625,1625,0
|
|
20231020,160000,260318573,1625,1625,1625,1625,0
|
|
20231020,155900,260318573,1625,1625,1625,1625,0
|
|
20231020,155800,260318573,1625,1625,1625,1625,0
|
|
20231020,155700,260318573,1625,1625,1625,1625,0
|
|
20231020,155600,260318573,1625,1625,1625,1625,0
|
|
20231020,155500,260318573,1625,1625,1625,1625,0
|
|
20231020,155400,260318573,1625,1625,1625,1625,0
|
|
20231020,155300,260318573,1625,1625,1625,1625,0
|
|
20231020,155200,260318573,1625,1625,1625,1625,2219
|
|
20231020,155100,260318573,1625,1625,1625,1625,0
|
|
20231020,155000,260318573,1625,1625,1625,1625,0
|
|
20231020,154900,260318573,1625,1625,1625,1625,0
|
|
20231020,154800,260318573,1625,1625,1625,1625,0
|
|
20231020,154700,260318573,1625,1625,1625,1625,0
|
|
20231020,154600,260318573,1625,1625,1625,1625,0
|
|
20231020,154500,260318573,1625,1625,1625,1625,0
|
|
20231020,154400,260318573,1625,1625,1625,1625,0
|
|
20231020,154300,260318573,1625,1625,1625,1625,0
|
|
20231020,154200,260318573,1625,1625,1625,1625,0
|
|
20231020,154100,260318573,1625,1625,1625,1625,0
|
|
20231020,154000,260318573,1625,1625,1625,1625,0
|
|
20231020,153900,260318573,1625,1625,1625,1625,0
|
|
20231020,153800,260318573,1625,1625,1625,1625,0
|
|
20231020,153700,260318573,1625,1625,1625,1625,0
|
|
20231020,153600,260318573,1625,1625,1625,1625,0
|
|
20231020,153500,260318573,1625,1625,1625,1625,0
|
|
20231020,153400,260318573,1625,1625,1625,1625,0
|
|
20231020,153300,260318573,1625,1625,1625,1625,0
|
|
20231020,153200,260318573,1625,1625,1625,1625,0
|
|
20231020,153100,260318573,1625,1625,1625,1625,0
|
|
20231020,153000,260318573,1625,1625,1625,1625,2219
|
|
20231020,152900,256712698,1585,1585,1585,1585,0
|
|
20231020,152800,256712698,1585,1585,1585,1585,0
|
|
20231020,152700,256712698,1585,1585,1585,1585,0
|
|
20231020,152600,256712698,1585,1585,1585,1585,0
|
|
20231020,152500,256712698,1585,1585,1585,1585,0
|
|
20231020,152400,256712698,1585,1585,1585,1585,0
|
|
20231020,152300,256712698,1585,1585,1585,1585,0
|
|
20231020,152200,256712698,1585,1585,1585,1585,0
|
|
20231020,152100,256712698,1585,1585,1585,1585,0
|
|
20231020,152000,256712698,1585,1585,1585,1585,0
|
|
20231020,151900,256712698,1585,1585,1585,1585,0
|
|
20231020,151800,256712698,1585,1586,1586,1585,406
|
|
20231020,151700,256068958,1587,1587,1587,1587,155
|
|
20231020,151600,255822973,1587,1587,1587,1587,0
|
|
20231020,151500,255822973,1587,1587,1587,1587,0
|
|
20231020,151400,255822973,1587,1587,1587,1587,0
|
|
20231020,151300,255822973,1587,1587,1587,1587,0
|
|
20231020,151200,255822973,1587,1594,1594,1587,200
|
|
20231020,151100,255504394,1606,1606,1606,1606,13
|
|
20231020,151000,255483516,1594,1594,1594,1594,0
|
|
20231020,150900,255483516,1594,1594,1594,1594,0
|
|
20231020,150800,255483516,1594,1600,1601,1594,461
|
|
20231020,150700,254748130,1600,1601,1601,1600,1458
|
|
20231020,150600,252413893,1601,1601,1601,1601,0
|
|
20231020,150500,252413893,1601,1601,1601,1601,0
|
|
20231020,150400,252413893,1601,1601,1601,1601,0
|
|
20231020,150300,252413893,1601,1601,1601,1601,0
|
|
20231020,150200,252413893,1601,1601,1601,1601,1300
|
|
20231020,150100,250332593,1601,1601,1601,1601,1600
|
|
20231020,150000,247770993,1607,1607,1607,1607,0
|
|
20231020,145900,247770993,1607,1607,1607,1607,52
|
|
20231020,145800,247687429,1601,1602,1602,1601,42
|
|
20231020,145700,247620186,1602,1602,1602,1602,0
|
|
20231020,145600,247620186,1602,1602,1602,1602,1
|
|
20231020,145500,247618584,1602,1602,1602,1602,0
|
|
20231020,145400,247618584,1602,1602,1602,1602,0
|
|
20231020,145300,247618584,1602,1602,1602,1602,28
|
|
20231020,145200,247573728,1608,1608,1608,1608,0
|
|
20231020,145100,247573728,1608,1608,1608,1608,0
|
|
20231020,145000,247573728,1608,1608,1608,1608,450
|
|
20231020,144900,246850128,1608,1608,1608,1608,10
|
|
20231020,144800,246834048,1602,1602,1602,1602,0
|
|
20231020,144700,246834048,1602,1602,1602,1602,0
|
|
20231020,144600,246834048,1602,1602,1602,1602,0
|
|
20231020,144500,246834048,1602,1602,1602,1602,0
|
|
20231020,144400,246834048,1602,1602,1602,1602,28
|
|
20231020,144300,246789192,1601,1601,1601,1601,0
|
|
20231020,144200,246789192,1601,1601,1601,1601,0
|
|
20231020,144100,246789192,1601,1601,1601,1601,0
|
|
20231020,144000,246789192,1601,1601,1601,1601,0
|
|
20231020,143900,246789192,1601,1601,1601,1601,0
|
|
20231020,143800,246789192,1601,1601,1601,1601,0
|
|
20231020,143700,246789192,1601,1601,1601,1601,0
|
|
20231020,143600,246789192,1601,1601,1601,1601,0
|
|
20231020,143500,246789192,1601,1601,1601,1601,0
|
|
20231020,143400,246789192,1601,1601,1601,1601,0
|
|
20231020,143300,246789192,1601,1601,1601,1601,0
|
|
20231020,143200,246789192,1601,1601,1601,1601,0
|
|
20231020,143100,246789192,1601,1601,1601,1601,444
|
|
20231020,143000,246078348,1610,1610,1610,1610,0
|
|
20231020,142900,246078348,1610,1610,1610,1602,64
|
|
20231020,142800,245975404,1610,1610,1610,1610,0
|
|
20231020,142700,245975404,1610,1610,1610,1610,0
|
|
20231020,142600,245975404,1610,1610,1610,1610,0
|
|
20231020,142500,245975404,1610,1610,1610,1610,0
|
|
20231020,142400,245975404,1610,1610,1610,1610,0
|
|
20231020,142300,245975404,1610,1610,1610,1610,64
|
|
20231020,142200,245872364,1602,1602,1602,1602,0
|
|
20231020,142100,245872364,1602,1602,1602,1602,0
|
|
20231020,142000,245872364,1602,1602,1602,1602,0
|
|
20231020,141900,245872364,1602,1602,1602,1602,0
|
|
20231020,141800,245872364,1602,1602,1602,1602,0
|
|
20231020,141700,245872364,1602,1602,1602,1602,1469
|
|
20231020,141600,243519026,1602,1602,1602,1602,11267
|
|
20231020,141500,225469292,1602,1602,1602,1602,1
|
|
20231020,141400,225467690,1603,1603,1603,1603,1076
|
|
20231020,141300,223742862,1603,1603,1603,1603,0
|
|
20231020,141200,223742862,1603,1603,1603,1603,69
|
|
20231020,141100,223632255,1603,1603,1603,1603,0
|
|
20231020,141000,223632255,1603,1603,1603,1603,290
|
|
20231020,140900,223167385,1602,1602,1602,1602,0
|
|
20231020,140800,223167385,1602,1602,1602,1602,0
|
|
20231020,140700,223167385,1602,1602,1602,1602,0
|
|
20231020,140600,223167385,1602,1602,1602,1602,0
|
|
20231020,140500,223167385,1602,1602,1602,1602,0
|
|
20231020,140400,223167385,1602,1604,1604,1602,2200
|
|
20231020,140300,219642696,1612,1612,1612,1612,0
|
|
20231020,140200,219642696,1612,1612,1612,1612,0
|
|
20231020,140100,219642696,1612,1612,1612,1612,11
|
|
20231020,140000,219624964,1613,1613,1613,1613,0
|
|
20231020,135900,219624964,1613,1613,1613,1613,54
|
|
20231020,135800,219537862,1613,1613,1613,1613,2
|
|
20231020,135700,219534636,1602,1602,1602,1602,0
|
|
20231020,135600,219534636,1602,1602,1602,1602,0
|
|
20231020,135500,219534636,1602,1603,1603,1602,500
|
|
20231020,135400,218733334,1600,1600,1600,1600,0
|
|
20231020,135300,218733334,1600,1600,1600,1600,0
|
|
20231020,135200,218733334,1600,1603,1603,1600,4010
|
|
20231020,135100,212316950,1603,1603,1603,1603,0
|
|
20231020,135000,212316950,1603,1603,1603,1603,0
|
|
20231020,134900,212316950,1603,1603,1603,1603,0
|
|
20231020,134800,212316950,1603,1603,1603,1603,20
|
|
20231020,134700,212284890,1600,1600,1600,1600,0
|
|
20231020,134600,212284890,1600,1600,1600,1600,0
|
|
20231020,134500,212284890,1600,1600,1600,1600,0
|
|
20231020,134400,212284890,1600,1601,1601,1600,1363
|
|
20231020,134300,210104045,1602,1602,1602,1602,0
|
|
20231020,134200,210104045,1602,1602,1602,1602,0
|
|
20231020,134100,210104045,1602,1602,1602,1602,0
|
|
20231020,134000,210104045,1602,1602,1602,1602,0
|
|
20231020,133900,210104045,1602,1602,1602,1602,438
|
|
20231020,133800,209402369,1612,1612,1612,1612,0
|
|
20231020,133700,209402369,1612,1612,1612,1612,0
|
|
20231020,133600,209402369,1612,1613,1613,1612,199
|
|
20231020,133500,209081526,1612,1613,1613,1612,1500
|
|
20231020,133400,206663357,1620,1612,1620,1612,1527
|
|
20231020,133300,204201822,1612,1602,1612,1602,3108
|
|
20231020,133200,199206470,1601,1601,1601,1601,0
|
|
20231020,133100,199206470,1601,1601,1601,1601,0
|
|
20231020,133000,199206470,1601,1595,1601,1595,2613
|
|
20231020,132900,195023378,1595,1595,1595,1595,0
|
|
20231020,132800,195023378,1595,1595,1595,1595,0
|
|
20231020,132700,195023378,1595,1595,1595,1595,4
|
|
20231020,132600,195016998,1594,1594,1594,1594,0
|
|
20231020,132500,195016998,1594,1594,1594,1594,278
|
|
20231020,132400,194573866,1594,1594,1594,1594,0
|
|
20231020,132300,194573866,1594,1594,1594,1594,2
|
|
20231020,132200,194570678,1594,1594,1594,1594,3
|
|
20231020,132100,194565896,1594,1594,1594,1594,0
|
|
20231020,132000,194565896,1594,1594,1594,1594,1
|
|
20231020,131900,194564302,1583,1594,1594,1583,51
|
|
20231020,131800,194483183,1581,1581,1581,1581,0
|
|
20231020,131700,194483183,1581,1581,1581,1581,0
|
|
20231020,131600,194483183,1581,1581,1581,1581,0
|
|
20231020,131500,194483183,1581,1581,1581,1581,0
|
|
20231020,131400,194483183,1581,1581,1581,1581,0
|
|
20231020,131300,194483183,1581,1581,1581,1581,0
|
|
20231020,131200,194483183,1581,1581,1581,1581,0
|
|
20231020,131100,194483183,1581,1581,1581,1581,0
|
|
20231020,131000,194483183,1581,1581,1581,1581,0
|
|
20231020,130900,194483183,1581,1581,1581,1581,0
|
|
20231020,130800,194483183,1581,1581,1581,1581,0
|
|
20231020,130700,194483183,1581,1581,1581,1581,5230
|
|
20231020,130600,186214553,1581,1581,1581,1581,0
|
|
20231020,130500,186214553,1581,1585,1585,1581,3005
|
|
20231020,130400,181462484,1581,1581,1581,1581,0
|
|
20231020,130300,181462484,1581,1581,1581,1581,0
|
|
20231020,130200,181462484,1581,1584,1584,1581,2465
|
|
20231020,130100,177564749,1588,1588,1588,1588,0
|
|
20231020,130000,177564749,1588,1581,1590,1581,3652
|
|
20231020,125900,171774615,1589,1589,1589,1589,56
|
|
20231020,125800,171685631,1581,1581,1581,1581,0
|
|
20231020,125700,171685631,1581,1581,1581,1581,1
|
|
20231020,125600,171684050,1581,1581,1581,1581,0
|
|
20231020,125500,171684050,1581,1581,1581,1581,1
|
|
20231020,125400,171682469,1589,1589,1589,1589,0
|
|
20231020,125300,171682469,1589,1589,1589,1589,5
|
|
20231020,125200,171674524,1589,1589,1589,1589,0
|
|
20231020,125100,171674524,1589,1589,1589,1589,0
|
|
20231020,125000,171674524,1589,1589,1589,1589,115
|
|
20231020,124900,171491789,1578,1589,1589,1578,2
|
|
20231020,124800,171488622,1593,1593,1593,1593,0
|
|
20231020,124700,171488622,1593,1593,1593,1593,0
|
|
20231020,124600,171488622,1593,1593,1593,1593,0
|
|
20231020,124500,171488622,1593,1593,1593,1593,0
|
|
20231020,124400,171488622,1593,1593,1593,1593,0
|
|
20231020,124300,171488622,1593,1593,1593,1593,0
|
|
20231020,124200,171488622,1593,1593,1593,1593,5
|
|
20231020,124100,171480657,1575,1575,1575,1575,0
|
|
20231020,124000,171480657,1575,1575,1575,1575,0
|
|
20231020,123900,171480657,1575,1575,1575,1575,0
|
|
20231020,123800,171480657,1575,1575,1575,1575,0
|
|
20231020,123700,171480657,1575,1575,1575,1575,0
|
|
20231020,123600,171480657,1575,1592,1592,1572,2500
|
|
20231020,123500,167545162,1600,1600,1600,1600,0
|
|
20231020,123400,167545162,1600,1600,1600,1600,0
|
|
20231020,123300,167545162,1600,1600,1600,1600,0
|
|
20231020,123200,167545162,1600,1600,1600,1600,0
|
|
20231020,123100,167545162,1600,1600,1600,1600,0
|
|
20231020,123000,167545162,1600,1600,1600,1600,0
|
|
20231020,122900,167545162,1600,1600,1600,1600,0
|
|
20231020,122800,167545162,1600,1600,1600,1600,0
|
|
20231020,122700,167545162,1600,1600,1600,1600,0
|
|
20231020,122600,167545162,1600,1600,1600,1600,0
|
|
20231020,122500,167545162,1600,1600,1600,1600,0
|
|
20231020,122400,167545162,1600,1600,1600,1600,0
|
|
20231020,122300,167545162,1600,1600,1600,1600,0
|
|
20231020,122200,167545162,1600,1600,1600,1600,0
|
|
20231020,122100,167545162,1600,1600,1600,1600,0
|
|
20231020,122000,167545162,1600,1600,1600,1600,0
|
|
20231020,121900,167545162,1600,1602,1602,1600,64
|
|
20231020,121800,167442636,1602,1602,1602,1602,0
|
|
20231020,121700,167442636,1602,1602,1602,1602,0
|
|
20231020,121600,167442636,1602,1602,1602,1602,1
|
|
20231020,121500,167441034,1602,1602,1602,1602,1
|
|
20231020,121400,167439432,1603,1600,1603,1600,2000
|
|
20231020,121300,164234507,1603,1603,1603,1603,0
|
|
20231020,121200,164234507,1603,1603,1603,1603,0
|
|
20231020,121100,164234507,1603,1603,1603,1603,0
|
|
20231020,121000,164234507,1603,1603,1603,1603,0
|
|
20231020,120900,164234507,1603,1603,1603,1603,0
|
|
20231020,120800,164234507,1603,1603,1603,1603,0
|
|
20231020,120700,164234507,1603,1603,1603,1603,0
|
|
20231020,120600,164234507,1603,1603,1603,1603,0
|
|
20231020,120500,164234507,1603,1603,1603,1603,0
|
|
20231020,120400,164234507,1603,1603,1603,1603,0
|
|
20231020,120300,164234507,1603,1603,1603,1603,0
|
|
20231020,120200,164234507,1603,1603,1603,1603,0
|
|
20231020,120100,164234507,1603,1603,1603,1603,2
|
|
20231020,120000,164231301,1605,1605,1605,1605,0
|
|
20231020,115900,164231301,1605,1585,1605,1585,963
|
|
20231020,115800,162702979,1581,1573,1581,1573,6198
|
|
20231020,115700,152947901,1572,1572,1572,1572,500
|
|
20231020,115600,152161901,1569,1567,1569,1567,62
|
|
20231020,115500,152064625,1567,1565,1567,1565,531
|
|
20231020,115400,151232589,1563,1561,1563,1561,690
|
|
20231020,115300,150154499,1551,1551,1551,1551,0
|
|
20231020,115200,150154499,1551,1551,1551,1551,0
|
|
20231020,115100,150154499,1551,1551,1551,1551,0
|
|
20231020,115000,150154499,1551,1551,1551,1551,0
|
|
20231020,114900,150154499,1551,1551,1551,1550,904
|
|
20231020,114800,148752733,1551,1561,1561,1551,259
|
|
20231020,114700,148349024,1561,1561,1561,1561,0
|
|
20231020,114600,148349024,1561,1561,1561,1561,0
|
|
20231020,114500,148349024,1561,1561,1561,1561,0
|
|
20231020,114400,148349024,1561,1561,1561,1561,0
|
|
20231020,114300,148349024,1561,1561,1561,1561,0
|
|
20231020,114200,148349024,1561,1556,1561,1550,8401
|
|
20231020,114100,135311933,1557,1557,1557,1557,41
|
|
20231020,114000,135248096,1559,1559,1559,1559,4
|
|
20231020,113900,135241860,1559,1559,1559,1559,3
|
|
20231020,113800,135237183,1559,1561,1561,1559,1984
|
|
20231020,113700,132142470,1561,1562,1564,1561,538
|
|
20231020,113600,131301641,1560,1560,1560,1560,0
|
|
20231020,113500,131301641,1560,1560,1560,1560,2
|
|
20231020,113400,131298521,1562,1562,1562,1562,0
|
|
20231020,113300,131298521,1562,1562,1562,1562,0
|
|
20231020,113200,131298521,1562,1562,1562,1562,0
|
|
20231020,113100,131298521,1562,1562,1562,1562,8
|
|
20231020,113000,131286025,1561,1561,1561,1561,2
|
|
20231020,112900,131282903,1561,1561,1561,1561,2
|
|
20231020,112800,131279781,1561,1561,1561,1561,2
|
|
20231020,112700,131276659,1561,1561,1561,1561,2
|
|
20231020,112600,131273537,1561,1561,1562,1561,19
|
|
20231020,112500,131243870,1561,1561,1561,1561,11
|
|
20231020,112400,131226699,1563,1564,1564,1563,12
|
|
20231020,112300,131207932,1564,1565,1565,1564,11
|
|
20231020,112200,131190718,1566,1566,1566,1566,5
|
|
20231020,112100,131182888,1569,1566,1569,1550,9577
|
|
20231020,112000,116282860,1575,1575,1575,1575,0
|
|
20231020,111900,116282860,1575,1575,1575,1575,3
|
|
20231020,111800,116278135,1570,1571,1571,1570,247
|
|
20231020,111700,115890305,1575,1575,1575,1575,0
|
|
20231020,111600,115890305,1575,1575,1575,1575,0
|
|
20231020,111500,115890305,1575,1575,1575,1575,0
|
|
20231020,111400,115890305,1575,1575,1575,1575,50
|
|
20231020,111300,115811555,1575,1575,1575,1575,1
|
|
20231020,111200,115809980,1575,1574,1575,1574,50
|
|
20231020,111100,115731250,1575,1574,1575,1574,30
|
|
20231020,111000,115684026,1575,1570,1575,1570,6
|
|
20231020,110900,115674585,1573,1573,1573,1573,50
|
|
20231020,110800,115595935,1573,1573,1573,1573,0
|
|
20231020,110700,115595935,1573,1566,1573,1565,2542
|
|
20231020,110600,111614261,1547,1570,1570,1545,18606
|
|
20231020,110500,82599812,1567,1567,1567,1567,0
|
|
20231020,110400,82599812,1567,1571,1571,1567,4500
|
|
20231020,110300,75545797,1588,1588,1588,1588,4
|
|
20231020,110200,75539445,1588,1600,1601,1567,2533
|
|
20231020,110100,71516379,1601,1603,1603,1600,4136
|
|
20231020,110000,64887679,1602,1602,1602,1602,0
|
|
20231020,105900,64887679,1602,1602,1602,1602,7
|
|
20231020,105800,64876465,1602,1602,1602,1602,0
|
|
20231020,105700,64876465,1602,1608,1608,1602,301
|
|
20231020,105600,64393979,1609,1610,1610,1609,825
|
|
20231020,105500,63066542,1611,1611,1611,1611,292
|
|
20231020,105400,62596130,1615,1615,1615,1615,0
|
|
20231020,105300,62596130,1615,1611,1615,1611,143
|
|
20231020,105200,62365193,1615,1615,1615,1615,0
|
|
20231020,105100,62365193,1615,1615,1615,1615,0
|
|
20231020,105000,62365193,1615,1615,1615,1615,0
|
|
20231020,104900,62365193,1615,1615,1615,1615,0
|
|
20231020,104800,62365193,1615,1615,1615,1615,0
|
|
20231020,104700,62365193,1615,1615,1615,1615,0
|
|
20231020,104600,62365193,1615,1615,1615,1615,0
|
|
20231020,104500,62365193,1615,1615,1615,1615,0
|
|
20231020,104400,62365193,1615,1615,1615,1615,0
|
|
20231020,104300,62365193,1615,1615,1615,1615,44
|
|
20231020,104200,62294133,1615,1615,1615,1615,0
|
|
20231020,104100,62294133,1615,1615,1615,1615,0
|
|
20231020,104000,62294133,1615,1615,1615,1615,0
|
|
20231020,103900,62294133,1615,1615,1615,1615,1
|
|
20231020,103800,62292518,1615,1615,1615,1615,0
|
|
20231020,103700,62292518,1615,1615,1615,1615,0
|
|
20231020,103600,62292518,1615,1615,1615,1615,0
|
|
20231020,103500,62292518,1615,1615,1615,1615,0
|
|
20231020,103400,62292518,1615,1615,1615,1615,0
|
|
20231020,103300,62292518,1615,1615,1615,1615,0
|
|
20231020,103200,62292518,1615,1615,1615,1615,100
|
|
20231020,103100,62131018,1625,1625,1625,1625,0
|
|
20231020,103000,62131018,1625,1625,1625,1625,0
|
|
20231020,102900,62131018,1625,1625,1625,1625,0
|
|
20231020,102800,62131018,1625,1625,1625,1625,1
|
|
20231020,102700,62129393,1625,1625,1625,1625,611
|
|
20231020,102600,61136518,1625,1625,1625,1625,30
|
|
20231020,102500,61087768,1609,1609,1609,1609,0
|
|
20231020,102400,61087768,1609,1609,1609,1609,0
|
|
20231020,102300,61087768,1609,1609,1609,1609,0
|
|
20231020,102200,61087768,1609,1609,1609,1609,0
|
|
20231020,102100,61087768,1609,1609,1609,1609,40
|
|
20231020,102000,61023408,1609,1612,1625,1609,390
|
|
20231020,101900,60391794,1612,1612,1612,1612,0
|
|
20231020,101800,60391794,1612,1612,1612,1612,0
|
|
20231020,101700,60391794,1612,1612,1612,1612,0
|
|
20231020,101600,60391794,1612,1612,1612,1612,0
|
|
20231020,101500,60391794,1612,1622,1622,1609,679
|
|
20231020,101400,59298168,1625,1625,1625,1625,2
|
|
20231020,101300,59294918,1625,1625,1625,1625,0
|
|
20231020,101200,59294918,1625,1625,1625,1625,26
|
|
20231020,101100,59252668,1625,1625,1625,1625,2
|
|
20231020,101000,59249418,1637,1637,1637,1637,0
|
|
20231020,100900,59249418,1637,1637,1637,1637,15
|
|
20231020,100800,59224863,1636,1636,1636,1636,15
|
|
20231020,100700,59200323,1637,1631,1637,1631,31
|
|
20231020,100600,59149660,1631,1630,1631,1630,31
|
|
20231020,100500,59099101,1630,1630,1630,1630,0
|
|
20231020,100400,59099101,1630,1630,1630,1630,0
|
|
20231020,100300,59099101,1630,1630,1630,1630,9
|
|
20231020,100200,59084431,1631,1631,1631,1631,0
|
|
20231020,100100,59084431,1631,1631,1631,1631,0
|
|
20231020,100000,59084431,1631,1631,1631,1631,0
|
|
20231020,095900,59084431,1631,1631,1631,1631,0
|
|
20231020,095800,59084431,1631,1631,1631,1631,2
|
|
20231020,095700,59081169,1625,1625,1625,1625,0
|
|
20231020,095600,59081169,1625,1630,1630,1625,169
|
|
20231020,095500,58806012,1637,1637,1637,1637,0
|
|
20231020,095400,58806012,1637,1637,1637,1637,0
|
|
20231020,095300,58806012,1637,1637,1637,1637,0
|
|
20231020,095200,58806012,1637,1637,1637,1637,0
|
|
20231020,095100,58806012,1637,1637,1637,1637,0
|
|
20231020,095000,58806012,1637,1629,1637,1629,616
|
|
20231020,094900,57797951,1629,1629,1629,1629,1
|
|
20231020,094800,57796322,1629,1629,1629,1629,0
|
|
20231020,094700,57796322,1629,1629,1629,1629,1
|
|
20231020,094600,57794693,1630,1631,1631,1630,2065
|
|
20231020,094500,54427734,1638,1638,1638,1638,0
|
|
20231020,094400,54427734,1638,1638,1638,1638,0
|
|
20231020,094300,54427734,1638,1638,1638,1638,0
|
|
20231020,094200,54427734,1638,1638,1638,1638,0
|
|
20231020,094100,54427734,1638,1638,1638,1638,0
|
|
20231020,094000,54427734,1638,1638,1638,1638,1
|
|
20231020,093900,54426096,1639,1639,1639,1639,0
|
|
20231020,093800,54426096,1639,1639,1639,1639,0
|
|
20231020,093700,54426096,1639,1639,1639,1639,0
|
|
20231020,093600,54426096,1639,1639,1639,1639,0
|
|
20231020,093500,54426096,1639,1639,1639,1639,2
|
|
20231020,093400,54422818,1639,1639,1639,1639,0
|
|
20231020,093300,54422818,1639,1639,1639,1639,1
|
|
20231020,093200,54421179,1630,1630,1630,1630,0
|
|
20231020,093100,54421179,1630,1649,1649,1630,1812
|
|
20231020,093000,51461581,1649,1649,1649,1649,300
|
|
20231020,092900,50966881,1649,1649,1649,1649,0
|
|
20231020,092800,50966881,1649,1649,1649,1649,0
|
|
20231020,092700,50966881,1649,1649,1649,1649,0
|
|
20231020,092600,50966881,1649,1649,1649,1649,0
|
|
20231020,092500,50966881,1649,1649,1649,1649,0
|
|
20231020,092400,50966881,1649,1649,1649,1649,0
|
|
20231020,092300,50966881,1649,1644,1649,1644,100
|
|
20231020,092200,50802461,1641,1641,1641,1641,32
|
|
20231020,092100,50749949,1641,1641,1641,1641,1081
|
|
20231020,092000,48976028,1640,1640,1640,1640,0
|
|
20231020,091900,48976028,1640,1640,1640,1640,1
|
|
20231020,091800,48974388,1642,1642,1642,1642,0
|
|
20231020,091700,48974388,1642,1648,1648,1642,12643
|
|
20231020,091600,28171848,1648,1648,1648,1648,22
|
|
20231020,091500,28135592,1648,1648,1648,1648,0
|
|
20231020,091400,28135592,1648,1648,1648,1648,458
|
|
20231020,091300,27380808,1648,1649,1649,1648,4754
|
|
20231020,091200,19546164,1649,1648,1649,1648,162
|
|
20231020,091100,19279034,1648,1648,1648,1648,34
|
|
20231020,091000,19223002,1648,1648,1648,1648,4
|
|
20231020,090900,19216410,1648,1648,1648,1648,22
|
|
20231020,090800,19180154,1649,1649,1649,1649,126
|
|
20231020,090700,18972380,1649,1649,1649,1649,4
|
|
20231020,090600,18965784,1648,1648,1648,1648,8
|
|
20231020,090500,18952600,1648,1648,1648,1648,105
|
|
20231020,090400,18779560,1648,1648,1648,1648,4
|
|
20231020,090300,18772968,1648,1648,1648,1648,8
|
|
20231020,090200,18759784,1648,1648,1648,1648,4
|
|
20231020,090100,18753192,1648,1649,1649,1648,3868
|
|
20231020,090000,12378627,1649,1648,1663,1648,7178
|