699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,203600,504959259,1172,1172,1172,1172,9755
|
|
20231010,203500,504959259,1172,1172,1172,1172,0
|
|
20231010,203400,504959259,1172,1172,1172,1172,0
|
|
20231010,203300,504959259,1172,1172,1172,1172,0
|
|
20231010,203200,504959259,1172,1172,1172,1172,0
|
|
20231010,203100,504959259,1172,1172,1172,1172,0
|
|
20231010,203000,504959259,1172,1172,1172,1172,0
|
|
20231010,202900,504959259,1172,1172,1172,1172,0
|
|
20231010,202800,504959259,1172,1172,1172,1172,0
|
|
20231010,202700,504959259,1172,1172,1172,1172,0
|
|
20231010,202600,504959259,1172,1172,1172,1172,0
|
|
20231010,202500,504959259,1172,1172,1172,1172,0
|
|
20231010,202400,504959259,1172,1172,1172,1172,0
|
|
20231010,202300,504959259,1172,1172,1172,1172,0
|
|
20231010,202200,504959259,1172,1172,1172,1172,0
|
|
20231010,202100,504959259,1172,1172,1172,1172,0
|
|
20231010,202000,504959259,1172,1172,1172,1172,0
|
|
20231010,201900,504959259,1172,1172,1172,1172,0
|
|
20231010,201800,504959259,1172,1172,1172,1172,0
|
|
20231010,201700,504959259,1172,1172,1172,1172,0
|
|
20231010,201600,504959259,1172,1172,1172,1172,0
|
|
20231010,201500,504959259,1172,1172,1172,1172,0
|
|
20231010,201400,504959259,1172,1172,1172,1172,0
|
|
20231010,201300,504959259,1172,1172,1172,1172,0
|
|
20231010,201200,504959259,1172,1172,1172,1172,0
|
|
20231010,201100,504959259,1172,1172,1172,1172,0
|
|
20231010,201000,504959259,1172,1172,1172,1172,0
|
|
20231010,200900,504959259,1172,1172,1172,1172,0
|
|
20231010,200800,504959259,1172,1172,1172,1172,0
|
|
20231010,200700,504959259,1172,1172,1172,1172,0
|
|
20231010,200600,504959259,1172,1172,1172,1172,9755
|
|
20231010,200500,504959259,1172,1172,1172,1172,0
|
|
20231010,200400,504959259,1172,1172,1172,1172,0
|
|
20231010,200300,504959259,1172,1172,1172,1172,0
|
|
20231010,200200,504959259,1172,1172,1172,1172,0
|
|
20231010,200100,504959259,1172,1172,1172,1172,0
|
|
20231010,200000,504959259,1172,1172,1172,1172,0
|
|
20231010,195900,504959259,1172,1172,1172,1172,0
|
|
20231010,195800,504959259,1172,1172,1172,1172,0
|
|
20231010,195700,504959259,1172,1172,1172,1172,0
|
|
20231010,195600,504959259,1172,1172,1172,1172,0
|
|
20231010,195500,504959259,1172,1172,1172,1172,0
|
|
20231010,195400,504959259,1172,1172,1172,1172,0
|
|
20231010,195300,504959259,1172,1172,1172,1172,0
|
|
20231010,195200,504959259,1172,1172,1172,1172,0
|
|
20231010,195100,504959259,1172,1172,1172,1172,0
|
|
20231010,195000,504959259,1172,1172,1172,1172,0
|
|
20231010,194900,504959259,1172,1172,1172,1172,0
|
|
20231010,194800,504959259,1172,1172,1172,1172,0
|
|
20231010,194700,504959259,1172,1172,1172,1172,0
|
|
20231010,194600,504959259,1172,1172,1172,1172,0
|
|
20231010,194500,504959259,1172,1172,1172,1172,0
|
|
20231010,194400,504959259,1172,1172,1172,1172,0
|
|
20231010,194300,504959259,1172,1172,1172,1172,0
|
|
20231010,194200,504959259,1172,1172,1172,1172,0
|
|
20231010,194100,504959259,1172,1172,1172,1172,0
|
|
20231010,194000,504959259,1172,1172,1172,1172,0
|
|
20231010,193900,504959259,1172,1172,1172,1172,0
|
|
20231010,193800,504959259,1172,1172,1172,1172,0
|
|
20231010,193700,504959259,1172,1172,1172,1172,0
|
|
20231010,193600,504959259,1172,1172,1172,1172,9755
|
|
20231010,193500,504959259,1172,1172,1172,1172,0
|
|
20231010,193400,504959259,1172,1172,1172,1172,0
|
|
20231010,193300,504959259,1172,1172,1172,1172,0
|
|
20231010,193200,504959259,1172,1172,1172,1172,0
|
|
20231010,193100,504959259,1172,1172,1172,1172,0
|
|
20231010,193000,504959259,1172,1172,1172,1172,0
|
|
20231010,192900,504959259,1172,1172,1172,1172,0
|
|
20231010,192800,504959259,1172,1172,1172,1172,0
|
|
20231010,192700,504959259,1172,1172,1172,1172,0
|
|
20231010,192600,504959259,1172,1172,1172,1172,0
|
|
20231010,192500,504959259,1172,1172,1172,1172,0
|
|
20231010,192400,504959259,1172,1172,1172,1172,0
|
|
20231010,192300,504959259,1172,1172,1172,1172,0
|
|
20231010,192200,504959259,1172,1172,1172,1172,0
|
|
20231010,192100,504959259,1172,1172,1172,1172,0
|
|
20231010,192000,504959259,1172,1172,1172,1172,0
|
|
20231010,191900,504959259,1172,1172,1172,1172,0
|
|
20231010,191800,504959259,1172,1172,1172,1172,0
|
|
20231010,191700,504959259,1172,1172,1172,1172,0
|
|
20231010,191600,504959259,1172,1172,1172,1172,0
|
|
20231010,191500,504959259,1172,1172,1172,1172,0
|
|
20231010,191400,504959259,1172,1172,1172,1172,0
|
|
20231010,191300,504959259,1172,1172,1172,1172,0
|
|
20231010,191200,504959259,1172,1172,1172,1172,0
|
|
20231010,191100,504959259,1172,1172,1172,1172,0
|
|
20231010,191000,504959259,1172,1172,1172,1172,0
|
|
20231010,190900,504959259,1172,1172,1172,1172,0
|
|
20231010,190800,504959259,1172,1172,1172,1172,0
|
|
20231010,190700,504959259,1172,1172,1172,1172,0
|
|
20231010,190600,504959259,1172,1172,1172,1172,9755
|
|
20231010,190500,504959259,1172,1172,1172,1172,0
|
|
20231010,190400,504959259,1172,1172,1172,1172,0
|
|
20231010,190300,504959259,1172,1172,1172,1172,0
|
|
20231010,190200,504959259,1172,1172,1172,1172,0
|
|
20231010,190100,504959259,1172,1172,1172,1172,0
|
|
20231010,190000,504959259,1172,1172,1172,1172,0
|
|
20231010,185900,504959259,1172,1172,1172,1172,0
|
|
20231010,185800,504959259,1172,1172,1172,1172,0
|
|
20231010,185700,504959259,1172,1172,1172,1172,0
|
|
20231010,185600,504959259,1172,1172,1172,1172,0
|
|
20231010,185500,504959259,1172,1172,1172,1172,0
|
|
20231010,185400,504959259,1172,1172,1172,1172,0
|
|
20231010,185300,504959259,1172,1172,1172,1172,0
|
|
20231010,185200,504959259,1172,1172,1172,1172,0
|
|
20231010,185100,504959259,1172,1172,1172,1172,0
|
|
20231010,185000,504959259,1172,1172,1172,1172,0
|
|
20231010,184900,504959259,1172,1172,1172,1172,0
|
|
20231010,184800,504959259,1172,1172,1172,1172,0
|
|
20231010,184700,504959259,1172,1172,1172,1172,0
|
|
20231010,184600,504959259,1172,1172,1172,1172,0
|
|
20231010,184500,504959259,1172,1172,1172,1172,0
|
|
20231010,184400,504959259,1172,1172,1172,1172,0
|
|
20231010,184300,504959259,1172,1172,1172,1172,0
|
|
20231010,184200,504959259,1172,1172,1172,1172,0
|
|
20231010,184100,504959259,1172,1172,1172,1172,0
|
|
20231010,184000,504959259,1172,1172,1172,1172,0
|
|
20231010,183900,504959259,1172,1172,1172,1172,0
|
|
20231010,183800,504959259,1172,1172,1172,1172,0
|
|
20231010,183700,504959259,1172,1172,1172,1172,0
|
|
20231010,183600,504959259,1172,1172,1172,1172,9755
|
|
20231010,183500,504959259,1172,1172,1172,1172,0
|
|
20231010,183400,504959259,1172,1172,1172,1172,0
|
|
20231010,183300,504959259,1172,1172,1172,1172,0
|
|
20231010,183200,504959259,1172,1172,1172,1172,0
|
|
20231010,183100,504959259,1172,1172,1172,1172,0
|
|
20231010,183000,504959259,1172,1172,1172,1172,0
|
|
20231010,182900,504959259,1172,1172,1172,1172,0
|
|
20231010,182800,504959259,1172,1172,1172,1172,0
|
|
20231010,182700,504959259,1172,1172,1172,1172,0
|
|
20231010,182600,504959259,1172,1172,1172,1172,0
|
|
20231010,182500,504959259,1172,1172,1172,1172,0
|
|
20231010,182400,504959259,1172,1172,1172,1172,0
|
|
20231010,182300,504959259,1172,1172,1172,1172,0
|
|
20231010,182200,504959259,1172,1172,1172,1172,0
|
|
20231010,182100,504959259,1172,1172,1172,1172,0
|
|
20231010,182000,504959259,1172,1172,1172,1172,0
|
|
20231010,181900,504959259,1172,1172,1172,1172,0
|
|
20231010,181800,504959259,1172,1172,1172,1172,0
|
|
20231010,181700,504959259,1172,1172,1172,1172,0
|
|
20231010,181600,504959259,1172,1172,1172,1172,0
|
|
20231010,181500,504959259,1172,1172,1172,1172,0
|
|
20231010,181400,504959259,1172,1172,1172,1172,0
|
|
20231010,181300,504959259,1172,1172,1172,1172,0
|
|
20231010,181200,504959259,1172,1172,1172,1172,0
|
|
20231010,181100,504959259,1172,1172,1172,1172,0
|
|
20231010,181000,504959259,1172,1172,1172,1172,0
|
|
20231010,180900,504959259,1172,1172,1172,1172,0
|
|
20231010,180800,504959259,1172,1172,1172,1172,0
|
|
20231010,180700,504959259,1172,1172,1172,1172,0
|
|
20231010,180600,504959259,1172,1172,1172,1172,9755
|
|
20231010,180500,504959259,1172,1172,1172,1172,0
|
|
20231010,180400,504959259,1172,1172,1172,1172,0
|
|
20231010,180300,504959259,1172,1172,1172,1172,0
|
|
20231010,180200,504959259,1172,1172,1172,1172,0
|
|
20231010,180100,504959259,1172,1172,1172,1172,0
|
|
20231010,180000,504959259,1172,1172,1172,1172,0
|
|
20231010,175900,504959259,1172,1172,1172,1172,0
|
|
20231010,175800,504959259,1172,1172,1172,1172,0
|
|
20231010,175700,504959259,1172,1172,1172,1172,0
|
|
20231010,175600,504959259,1172,1172,1172,1172,0
|
|
20231010,175500,504959259,1172,1172,1172,1172,0
|
|
20231010,175400,504959259,1172,1172,1172,1172,0
|
|
20231010,175300,504959259,1172,1172,1172,1172,0
|
|
20231010,175200,504959259,1172,1172,1172,1172,0
|
|
20231010,175100,504959259,1172,1172,1172,1172,0
|
|
20231010,175000,504959259,1172,1172,1172,1172,0
|
|
20231010,174900,504959259,1172,1172,1172,1172,0
|
|
20231010,174800,504959259,1172,1172,1172,1172,0
|
|
20231010,174700,504959259,1172,1172,1172,1172,0
|
|
20231010,174600,504959259,1172,1172,1172,1172,0
|
|
20231010,174500,504959259,1172,1172,1172,1172,0
|
|
20231010,174400,504959259,1172,1172,1172,1172,0
|
|
20231010,174300,504959259,1172,1172,1172,1172,0
|
|
20231010,174200,504959259,1172,1172,1172,1172,0
|
|
20231010,174100,504959259,1172,1172,1172,1172,0
|
|
20231010,174000,504959259,1172,1172,1172,1172,0
|
|
20231010,173900,504959259,1172,1172,1172,1172,0
|
|
20231010,173800,504959259,1172,1172,1172,1172,0
|
|
20231010,173700,504959259,1172,1172,1172,1172,0
|
|
20231010,173600,504959259,1172,1172,1172,1172,9755
|
|
20231010,173500,504959259,1172,1172,1172,1172,0
|
|
20231010,173400,504959259,1172,1172,1172,1172,0
|
|
20231010,173300,504959259,1172,1172,1172,1172,0
|
|
20231010,173200,504959259,1172,1172,1172,1172,0
|
|
20231010,173100,504959259,1172,1172,1172,1172,0
|
|
20231010,173000,504959259,1172,1172,1172,1172,0
|
|
20231010,172900,504959259,1172,1172,1172,1172,0
|
|
20231010,172800,504959259,1172,1172,1172,1172,0
|
|
20231010,172700,504959259,1172,1172,1172,1172,0
|
|
20231010,172600,504959259,1172,1172,1172,1172,0
|
|
20231010,172500,504959259,1172,1172,1172,1172,0
|
|
20231010,172400,504959259,1172,1172,1172,1172,0
|
|
20231010,172300,504959259,1172,1172,1172,1172,0
|
|
20231010,172200,504959259,1172,1172,1172,1172,0
|
|
20231010,172100,504959259,1172,1172,1172,1172,0
|
|
20231010,172000,504959259,1172,1172,1172,1172,0
|
|
20231010,171900,504959259,1172,1172,1172,1172,0
|
|
20231010,171800,504959259,1172,1172,1172,1172,0
|
|
20231010,171700,504959259,1172,1172,1172,1172,0
|
|
20231010,171600,504959259,1172,1172,1172,1172,0
|
|
20231010,171500,504959259,1172,1172,1172,1172,0
|
|
20231010,171400,504959259,1172,1172,1172,1172,0
|
|
20231010,171300,504959259,1172,1172,1172,1172,0
|
|
20231010,171200,504959259,1172,1172,1172,1172,0
|
|
20231010,171100,504959259,1172,1172,1172,1172,0
|
|
20231010,171000,504959259,1172,1172,1172,1172,0
|
|
20231010,170900,504959259,1172,1172,1172,1172,0
|
|
20231010,170800,504959259,1172,1172,1172,1172,0
|
|
20231010,170700,504959259,1172,1172,1172,1172,0
|
|
20231010,170600,504959259,1172,1172,1172,1172,9755
|
|
20231010,170500,504959259,1172,1172,1172,1172,0
|
|
20231010,170400,504959259,1172,1172,1172,1172,0
|
|
20231010,170300,504959259,1172,1172,1172,1172,0
|
|
20231010,170200,504959259,1172,1172,1172,1172,0
|
|
20231010,170100,504959259,1172,1172,1172,1172,0
|
|
20231010,170000,504959259,1172,1172,1172,1172,0
|
|
20231010,165900,504959259,1172,1172,1172,1172,0
|
|
20231010,165800,504959259,1172,1172,1172,1172,0
|
|
20231010,165700,504959259,1172,1172,1172,1172,0
|
|
20231010,165600,504959259,1172,1172,1172,1172,0
|
|
20231010,165500,504959259,1172,1172,1172,1172,0
|
|
20231010,165400,504959259,1172,1172,1172,1172,0
|
|
20231010,165300,504959259,1172,1172,1172,1172,0
|
|
20231010,165200,504959259,1172,1172,1172,1172,0
|
|
20231010,165100,504959259,1172,1172,1172,1172,0
|
|
20231010,165000,504959259,1172,1172,1172,1172,0
|
|
20231010,164900,504959259,1172,1172,1172,1172,0
|
|
20231010,164800,504959259,1172,1172,1172,1172,0
|
|
20231010,164700,504959259,1172,1172,1172,1172,0
|
|
20231010,164600,504959259,1172,1172,1172,1172,0
|
|
20231010,164500,504959259,1172,1172,1172,1172,0
|
|
20231010,164400,504959259,1172,1172,1172,1172,0
|
|
20231010,164300,504959259,1172,1172,1172,1172,0
|
|
20231010,164200,504959259,1172,1172,1172,1172,0
|
|
20231010,164100,504959259,1172,1172,1172,1172,0
|
|
20231010,164000,504959259,1172,1172,1172,1172,0
|
|
20231010,163900,504959259,1172,1172,1172,1172,0
|
|
20231010,163800,504959259,1172,1172,1172,1172,0
|
|
20231010,163700,504959259,1172,1172,1172,1172,0
|
|
20231010,163600,504959259,1172,1172,1172,1172,9755
|
|
20231010,163500,504959259,1172,1172,1172,1172,0
|
|
20231010,163400,504959259,1172,1172,1172,1172,0
|
|
20231010,163300,504959259,1172,1172,1172,1172,0
|
|
20231010,163200,504959259,1172,1172,1172,1172,0
|
|
20231010,163100,504959259,1172,1172,1172,1172,0
|
|
20231010,163000,504959259,1172,1172,1172,1172,0
|
|
20231010,162900,504959259,1172,1172,1172,1172,0
|
|
20231010,162800,504959259,1172,1172,1172,1172,0
|
|
20231010,162700,504959259,1172,1172,1172,1172,0
|
|
20231010,162600,504959259,1172,1172,1172,1172,0
|
|
20231010,162500,504959259,1172,1172,1172,1172,0
|
|
20231010,162400,504959259,1172,1172,1172,1172,0
|
|
20231010,162300,504959259,1172,1172,1172,1172,0
|
|
20231010,162200,504959259,1172,1172,1172,1172,0
|
|
20231010,162100,504959259,1172,1172,1172,1172,0
|
|
20231010,162000,504959259,1172,1172,1172,1172,0
|
|
20231010,161900,504959259,1172,1172,1172,1172,0
|
|
20231010,161800,504959259,1172,1172,1172,1172,0
|
|
20231010,161700,504959259,1172,1172,1172,1172,0
|
|
20231010,161600,504959259,1172,1172,1172,1172,0
|
|
20231010,161500,504959259,1172,1172,1172,1172,0
|
|
20231010,161400,504959259,1172,1172,1172,1172,0
|
|
20231010,161300,504959259,1172,1172,1172,1172,0
|
|
20231010,161200,504959259,1172,1172,1172,1172,0
|
|
20231010,161100,504959259,1172,1172,1172,1172,0
|
|
20231010,161000,504959259,1172,1172,1172,1172,0
|
|
20231010,160900,504959259,1172,1172,1172,1172,0
|
|
20231010,160800,504959259,1172,1172,1172,1172,0
|
|
20231010,160700,504959259,1172,1172,1172,1172,0
|
|
20231010,160600,504959259,1172,1172,1172,1172,9755
|
|
20231010,160500,504959259,1172,1172,1172,1172,0
|
|
20231010,160400,504959259,1172,1172,1172,1172,0
|
|
20231010,160300,504959259,1172,1172,1172,1172,0
|
|
20231010,160200,504959259,1172,1172,1172,1172,0
|
|
20231010,160100,504959259,1172,1172,1172,1172,0
|
|
20231010,160000,504959259,1172,1172,1172,1172,0
|
|
20231010,155900,504959259,1172,1172,1172,1172,0
|
|
20231010,155800,504959259,1172,1172,1172,1172,0
|
|
20231010,155700,504959259,1172,1172,1172,1172,0
|
|
20231010,155600,504959259,1172,1172,1172,1172,0
|
|
20231010,155500,504959259,1172,1172,1172,1172,0
|
|
20231010,155400,504959259,1172,1172,1172,1172,0
|
|
20231010,155300,504959259,1172,1172,1172,1172,0
|
|
20231010,155200,504959259,1172,1172,1172,1172,0
|
|
20231010,155100,504959259,1172,1172,1172,1172,0
|
|
20231010,155000,504959259,1172,1172,1172,1172,0
|
|
20231010,154900,504959259,1172,1172,1172,1172,0
|
|
20231010,154800,504959259,1172,1172,1172,1172,0
|
|
20231010,154700,504959259,1172,1172,1172,1172,0
|
|
20231010,154600,504959259,1172,1172,1172,1172,0
|
|
20231010,154500,504959259,1172,1172,1172,1172,0
|
|
20231010,154400,504959259,1172,1172,1172,1172,0
|
|
20231010,154300,504959259,1172,1172,1172,1172,0
|
|
20231010,154200,504959259,1172,1172,1172,1172,0
|
|
20231010,154100,504959259,1172,1172,1172,1172,0
|
|
20231010,154000,504959259,1172,1172,1172,1172,0
|
|
20231010,153900,504959259,1172,1172,1172,1172,0
|
|
20231010,153800,504959259,1172,1172,1172,1172,0
|
|
20231010,153700,504959259,1172,1172,1172,1172,0
|
|
20231010,153600,504959259,1172,1172,1172,1172,9755
|
|
20231010,153500,504959259,1172,1172,1172,1172,0
|
|
20231010,153400,504959259,1172,1172,1172,1172,0
|
|
20231010,153300,504959259,1172,1172,1172,1172,0
|
|
20231010,153200,504959259,1172,1172,1172,1172,0
|
|
20231010,153100,504959259,1172,1172,1172,1172,0
|
|
20231010,153000,504959259,1172,1172,1172,1172,9755
|
|
20231010,152900,493526399,1177,1177,1177,1177,0
|
|
20231010,152800,493526399,1177,1177,1177,1177,0
|
|
20231010,152700,493526399,1177,1177,1177,1177,0
|
|
20231010,152600,493526399,1177,1177,1177,1177,0
|
|
20231010,152500,493526399,1177,1177,1177,1177,0
|
|
20231010,152400,493526399,1177,1177,1177,1177,0
|
|
20231010,152300,493526399,1177,1177,1177,1177,0
|
|
20231010,152200,493526399,1177,1177,1177,1177,0
|
|
20231010,152100,493526399,1177,1177,1177,1177,0
|
|
20231010,152000,493526399,1177,1177,1177,1177,0
|
|
20231010,151900,493526399,1177,1174,1177,1173,126
|
|
20231010,151800,493378540,1177,1177,1177,1177,9
|
|
20231010,151700,493367947,1177,1177,1177,1177,1000
|
|
20231010,151600,492190947,1173,1173,1173,1173,91
|
|
20231010,151500,492084204,1173,1177,1177,1173,151
|
|
20231010,151400,491906677,1173,1173,1173,1173,0
|
|
20231010,151300,491906677,1173,1179,1179,1173,11576
|
|
20231010,151200,478311738,1176,1176,1176,1176,922
|
|
20231010,151100,477227466,1176,1176,1176,1176,17
|
|
20231010,151000,477207474,1176,1176,1176,1176,0
|
|
20231010,150900,477207474,1176,1180,1180,1176,1001
|
|
20231010,150800,476030294,1183,1183,1183,1183,0
|
|
20231010,150700,476030294,1183,1183,1183,1183,0
|
|
20231010,150600,476030294,1183,1183,1183,1183,1
|
|
20231010,150500,476029111,1179,1179,1179,1179,0
|
|
20231010,150400,476029111,1179,1179,1179,1179,1
|
|
20231010,150300,476027932,1175,1176,1176,1175,270
|
|
20231010,150200,475710635,1180,1180,1180,1180,0
|
|
20231010,150100,475710635,1180,1180,1180,1180,30
|
|
20231010,150000,475675235,1180,1180,1180,1180,1
|
|
20231010,145900,475674055,1175,1175,1175,1175,0
|
|
20231010,145800,475674055,1175,1175,1175,1175,37
|
|
20231010,145700,475630580,1176,1173,1176,1173,5459
|
|
20231010,145600,469215495,1174,1174,1174,1174,10
|
|
20231010,145500,469203755,1178,1177,1178,1174,6518
|
|
20231010,145400,461545527,1177,1181,1181,1177,4246
|
|
20231010,145300,456537722,1181,1181,1181,1181,0
|
|
20231010,145200,456537722,1181,1181,1181,1181,0
|
|
20231010,145100,456537722,1181,1182,1182,1181,900
|
|
20231010,145000,455474814,1182,1182,1182,1182,0
|
|
20231010,144900,455474814,1182,1182,1182,1182,2902
|
|
20231010,144800,452044650,1188,1188,1188,1188,0
|
|
20231010,144700,452044650,1188,1188,1188,1188,0
|
|
20231010,144600,452044650,1188,1187,1188,1187,3440
|
|
20231010,144500,447959245,1187,1187,1187,1187,0
|
|
20231010,144400,447959245,1187,1187,1187,1187,45
|
|
20231010,144300,447905830,1187,1187,1187,1187,110
|
|
20231010,144200,447775260,1185,1185,1185,1185,0
|
|
20231010,144100,447775260,1185,1185,1185,1185,0
|
|
20231010,144000,447775260,1185,1181,1185,1181,5206
|
|
20231010,143900,441616774,1181,1181,1181,1181,150
|
|
20231010,143800,441439624,1181,1181,1181,1181,0
|
|
20231010,143700,441439624,1181,1181,1181,1181,0
|
|
20231010,143600,441439624,1181,1181,1181,1181,84
|
|
20231010,143500,441340420,1181,1181,1181,1181,0
|
|
20231010,143400,441340420,1181,1181,1181,1180,1805
|
|
20231010,143300,439209069,1181,1181,1181,1181,0
|
|
20231010,143200,439209069,1181,1181,1181,1181,43
|
|
20231010,143100,439158286,1181,1181,1181,1181,50
|
|
20231010,143000,439099236,1175,1176,1176,1175,2501
|
|
20231010,142900,436159265,1176,1176,1176,1176,530
|
|
20231010,142800,435535985,1176,1176,1176,1176,50
|
|
20231010,142700,435477185,1176,1176,1176,1176,1
|
|
20231010,142600,435476009,1175,1175,1175,1175,214
|
|
20231010,142500,435224559,1175,1176,1176,1175,3151
|
|
20231010,142400,431522124,1177,1177,1177,1177,3
|
|
20231010,142300,431518593,1177,1177,1177,1177,4000
|
|
20231010,142200,426810593,1178,1178,1178,1178,3309
|
|
20231010,142100,422912591,1177,1177,1177,1177,0
|
|
20231010,142000,422912591,1177,1181,1181,1177,1761
|
|
20231010,141900,420836635,1182,1182,1182,1182,100
|
|
20231010,141800,420718435,1178,1178,1178,1178,0
|
|
20231010,141700,420718435,1178,1178,1178,1178,500
|
|
20231010,141600,420129435,1177,1178,1178,1177,4000
|
|
20231010,141500,415419022,1181,1181,1181,1181,0
|
|
20231010,141400,415419022,1181,1181,1181,1181,0
|
|
20231010,141300,415419022,1181,1181,1181,1181,169
|
|
20231010,141200,415219433,1181,1178,1181,1177,2693
|
|
20231010,141100,412042240,1177,1178,1178,1177,5000
|
|
20231010,141000,406154651,1178,1179,1179,1178,903
|
|
20231010,140900,405090320,1179,1180,1180,1179,1849
|
|
20231010,140800,402909050,1180,1180,1180,1180,0
|
|
20231010,140700,402909050,1180,1180,1180,1180,0
|
|
20231010,140600,402909050,1180,1180,1180,1180,5574
|
|
20231010,140500,396331730,1180,1182,1182,1180,2116
|
|
20231010,140400,393831963,1186,1186,1186,1186,0
|
|
20231010,140300,393831963,1186,1186,1186,1186,0
|
|
20231010,140200,393831963,1186,1182,1186,1182,4827
|
|
20231010,140100,388126441,1182,1183,1183,1182,4600
|
|
20231010,140000,382686145,1189,1189,1189,1189,5
|
|
20231010,135900,382680200,1183,1183,1183,1183,8
|
|
20231010,135800,382670736,1183,1184,1184,1183,157
|
|
20231010,135700,382484892,1189,1184,1189,1184,384
|
|
20231010,135600,382030231,1184,1186,1186,1184,1050
|
|
20231010,135500,380786289,1189,1189,1189,1189,1
|
|
20231010,135400,380785100,1189,1189,1189,1189,0
|
|
20231010,135300,380785100,1189,1189,1189,1188,324
|
|
20231010,135200,380400060,1189,1189,1189,1189,20
|
|
20231010,135100,380376280,1189,1189,1189,1189,20
|
|
20231010,135000,380352500,1189,1191,1191,1189,60
|
|
20231010,134900,380281060,1190,1190,1190,1190,377
|
|
20231010,134800,379832430,1190,1190,1190,1190,0
|
|
20231010,134700,379832430,1190,1190,1190,1190,199
|
|
20231010,134600,379595620,1190,1190,1190,1190,0
|
|
20231010,134500,379595620,1190,1189,1190,1189,201
|
|
20231010,134400,379356472,1188,1188,1188,1188,70
|
|
20231010,134300,379273312,1188,1188,1188,1188,70
|
|
20231010,134200,379190152,1188,1189,1189,1188,528
|
|
20231010,134100,378562430,1190,1190,1190,1190,440
|
|
20231010,134000,378038830,1190,1190,1190,1190,0
|
|
20231010,133900,378038830,1190,1190,1190,1190,0
|
|
20231010,133800,378038830,1190,1190,1190,1190,0
|
|
20231010,133700,378038830,1190,1188,1190,1188,1830
|
|
20231010,133600,375863867,1184,1184,1184,1184,0
|
|
20231010,133500,375863867,1184,1184,1184,1184,0
|
|
20231010,133400,375863867,1184,1184,1184,1184,0
|
|
20231010,133300,375863867,1184,1184,1184,1184,3
|
|
20231010,133200,375860315,1188,1188,1188,1188,0
|
|
20231010,133100,375860315,1188,1188,1188,1188,0
|
|
20231010,133000,375860315,1188,1188,1188,1188,19
|
|
20231010,132900,375837743,1188,1183,1188,1183,1501
|
|
20231010,132800,374062055,1183,1183,1183,1183,0
|
|
20231010,132700,374062055,1183,1184,1184,1183,4235
|
|
20231010,132600,369049674,1183,1183,1183,1183,0
|
|
20231010,132500,369049674,1183,1183,1183,1183,0
|
|
20231010,132400,369049674,1183,1183,1183,1183,0
|
|
20231010,132300,369049674,1183,1184,1184,1183,2837
|
|
20231010,132200,365690738,1184,1185,1185,1184,2971
|
|
20231010,132100,362170405,1186,1186,1186,1186,714
|
|
20231010,132000,361323601,1187,1187,1187,1187,54
|
|
20231010,131900,361259503,1186,1186,1186,1186,0
|
|
20231010,131800,361259503,1186,1186,1186,1186,200
|
|
20231010,131700,361022303,1188,1188,1188,1188,0
|
|
20231010,131600,361022303,1188,1188,1188,1188,60
|
|
20231010,131500,360951023,1186,1186,1186,1186,10
|
|
20231010,131400,360939163,1185,1186,1186,1185,1010
|
|
20231010,131300,359742303,1185,1185,1185,1185,0
|
|
20231010,131200,359742303,1185,1185,1185,1185,468
|
|
20231010,131100,359187723,1185,1185,1185,1185,0
|
|
20231010,131000,359187723,1185,1185,1185,1185,0
|
|
20231010,130900,359187723,1185,1185,1185,1185,0
|
|
20231010,130800,359187723,1185,1185,1185,1185,0
|
|
20231010,130700,359187723,1185,1186,1186,1185,1229
|
|
20231010,130600,357730838,1191,1191,1191,1191,0
|
|
20231010,130500,357730838,1191,1191,1191,1191,0
|
|
20231010,130400,357730838,1191,1191,1191,1191,0
|
|
20231010,130300,357730838,1191,1186,1191,1186,3499
|
|
20231010,130200,353568524,1187,1188,1188,1187,1590
|
|
20231010,130100,351681122,1187,1187,1187,1187,0
|
|
20231010,130000,351681122,1187,1187,1187,1187,0
|
|
20231010,125900,351681122,1187,1187,1187,1187,0
|
|
20231010,125800,351681122,1187,1187,1187,1187,3
|
|
20231010,125700,351677561,1192,1192,1192,1192,0
|
|
20231010,125600,351677561,1192,1192,1192,1192,0
|
|
20231010,125500,351677561,1192,1192,1192,1192,0
|
|
20231010,125400,351677561,1192,1192,1192,1192,0
|
|
20231010,125300,351677561,1192,1192,1192,1192,0
|
|
20231010,125200,351677561,1192,1192,1192,1192,0
|
|
20231010,125100,351677561,1192,1192,1192,1192,0
|
|
20231010,125000,351677561,1192,1185,1192,1183,8416
|
|
20231010,124900,341714890,1186,1189,1189,1186,8664
|
|
20231010,124800,331430679,1189,1189,1189,1189,4620
|
|
20231010,124700,325937499,1190,1190,1190,1190,1737
|
|
20231010,124600,323870469,1190,1192,1192,1190,20039
|
|
20231010,124500,300023939,1192,1192,1192,1192,70
|
|
20231010,124400,299940499,1192,1192,1192,1192,70
|
|
20231010,124300,299857059,1192,1192,1192,1192,0
|
|
20231010,124200,299857059,1192,1192,1192,1192,0
|
|
20231010,124100,299857059,1192,1192,1192,1192,0
|
|
20231010,124000,299857059,1192,1192,1192,1192,0
|
|
20231010,123900,299857059,1192,1192,1192,1192,0
|
|
20231010,123800,299857059,1192,1191,1192,1191,530
|
|
20231010,123700,299225327,1191,1191,1191,1191,72
|
|
20231010,123600,299139575,1190,1191,1191,1190,1072
|
|
20231010,123500,297863172,1192,1191,1192,1191,158
|
|
20231010,123400,297674908,1191,1191,1191,1191,1763
|
|
20231010,123300,295575175,1191,1191,1191,1191,0
|
|
20231010,123200,295575175,1191,1191,1191,1191,72
|
|
20231010,123100,295489423,1191,1191,1191,1191,73
|
|
20231010,123000,295402480,1192,1192,1192,1192,574
|
|
20231010,122900,294718272,1192,1192,1192,1192,0
|
|
20231010,122800,294718272,1192,1193,1193,1192,3819
|
|
20231010,122700,290163384,1194,1194,1194,1194,300
|
|
20231010,122600,289805184,1194,1194,1194,1194,0
|
|
20231010,122500,289805184,1194,1194,1194,1194,0
|
|
20231010,122400,289805184,1194,1194,1194,1194,460
|
|
20231010,122300,289255944,1194,1194,1194,1194,0
|
|
20231010,122200,289255944,1194,1194,1194,1194,8
|
|
20231010,122100,289246392,1194,1194,1194,1194,0
|
|
20231010,122000,289246392,1194,1194,1194,1194,1
|
|
20231010,121900,289245198,1194,1194,1194,1194,0
|
|
20231010,121800,289245198,1194,1194,1194,1194,1
|
|
20231010,121700,289244004,1193,1195,1195,1193,4310
|
|
20231010,121600,284099745,1195,1195,1195,1195,0
|
|
20231010,121500,284099745,1195,1195,1195,1195,559
|
|
20231010,121400,283431740,1195,1195,1195,1195,0
|
|
20231010,121300,283431740,1195,1195,1195,1195,0
|
|
20231010,121200,283431740,1195,1195,1195,1195,1
|
|
20231010,121100,283430545,1199,1199,1199,1199,50
|
|
20231010,121000,283370595,1199,1199,1199,1199,5
|
|
20231010,120900,283364600,1199,1199,1199,1199,0
|
|
20231010,120800,283364600,1199,1199,1199,1199,0
|
|
20231010,120700,283364600,1199,1199,1199,1199,155
|
|
20231010,120600,283178755,1197,1197,1197,1197,25
|
|
20231010,120500,283148830,1195,1198,1198,1195,1186
|
|
20231010,120400,281731200,1199,1199,1199,1199,10
|
|
20231010,120300,281719210,1199,1199,1199,1199,20
|
|
20231010,120200,281695230,1199,1199,1199,1199,0
|
|
20231010,120100,281695230,1199,1199,1199,1199,0
|
|
20231010,120000,281695230,1199,1199,1199,1199,0
|
|
20231010,115900,281695230,1199,1199,1199,1199,0
|
|
20231010,115800,281695230,1199,1199,1199,1199,0
|
|
20231010,115700,281695230,1199,1199,1199,1199,9
|
|
20231010,115600,281684439,1197,1197,1197,1197,696
|
|
20231010,115500,280851327,1199,1199,1199,1199,0
|
|
20231010,115400,280851327,1199,1201,1203,1199,2215
|
|
20231010,115300,278193888,1203,1203,1203,1203,0
|
|
20231010,115200,278193888,1203,1202,1203,1202,90
|
|
20231010,115100,278085639,1199,1199,1199,1199,0
|
|
20231010,115000,278085639,1199,1199,1199,1199,0
|
|
20231010,114900,278085639,1199,1199,1199,1199,0
|
|
20231010,114800,278085639,1199,1199,1199,1199,0
|
|
20231010,114700,278085639,1199,1199,1199,1199,0
|
|
20231010,114600,278085639,1199,1199,1199,1199,1
|
|
20231010,114500,278084440,1199,1199,1199,1199,2
|
|
20231010,114400,278082042,1196,1199,1199,1196,39
|
|
20231010,114300,278035287,1199,1199,1199,1199,354
|
|
20231010,114200,277610841,1207,1207,1207,1207,0
|
|
20231010,114100,277610841,1207,1207,1207,1207,0
|
|
20231010,114000,277610841,1207,1207,1207,1207,2
|
|
20231010,113900,277608427,1199,1199,1199,1199,0
|
|
20231010,113800,277608427,1199,1199,1199,1199,0
|
|
20231010,113700,277608427,1199,1199,1199,1199,0
|
|
20231010,113600,277608427,1199,1199,1199,1199,0
|
|
20231010,113500,277608427,1199,1199,1199,1199,3
|
|
20231010,113400,277604830,1200,1207,1207,1200,4684
|
|
20231010,113300,271984016,1198,1198,1198,1198,4
|
|
20231010,113200,271979224,1198,1196,1198,1196,1181
|
|
20231010,113100,270566746,1194,1194,1194,1194,0
|
|
20231010,113000,270566746,1194,1194,1194,1194,0
|
|
20231010,112900,270566746,1194,1194,1194,1194,2000
|
|
20231010,112800,268178746,1193,1193,1193,1193,0
|
|
20231010,112700,268178746,1193,1193,1193,1193,0
|
|
20231010,112600,268178746,1193,1194,1194,1193,144
|
|
20231010,112500,268006861,1194,1196,1196,1194,32
|
|
20231010,112400,267968603,1194,1194,1194,1194,0
|
|
20231010,112300,267968603,1194,1194,1194,1194,60
|
|
20231010,112200,267896963,1194,1190,1194,1188,13127
|
|
20231010,112100,252274038,1190,1194,1194,1190,6983
|
|
20231010,112000,243952137,1193,1194,1194,1193,1066
|
|
20231010,111900,242680394,1194,1195,1195,1194,3231
|
|
20231010,111800,238822093,1196,1197,1197,1195,11800
|
|
20231010,111700,224714983,1198,1198,1198,1198,54
|
|
20231010,111600,224650291,1198,1198,1198,1198,103
|
|
20231010,111500,224526897,1198,1199,1199,1198,3529
|
|
20231010,111400,220297631,1200,1200,1200,1200,58
|
|
20231010,111300,220228031,1200,1200,1200,1200,50
|
|
20231010,111200,220168031,1200,1200,1200,1200,100
|
|
20231010,111100,220048031,1200,1200,1200,1200,0
|
|
20231010,111000,220048031,1200,1200,1200,1199,1193
|
|
20231010,110900,218616518,1200,1201,1201,1200,2377
|
|
20231010,110800,215763712,1202,1201,1202,1201,95
|
|
20231010,110700,215649609,1202,1202,1202,1202,18
|
|
20231010,110600,215627973,1203,1203,1203,1203,515
|
|
20231010,110500,215008428,1200,1200,1200,1200,0
|
|
20231010,110400,215008428,1200,1200,1200,1200,0
|
|
20231010,110300,215008428,1200,1200,1200,1200,0
|
|
20231010,110200,215008428,1200,1200,1200,1200,64
|
|
20231010,110100,214931628,1206,1206,1206,1206,0
|
|
20231010,110000,214931628,1206,1206,1206,1206,0
|
|
20231010,105900,214931628,1206,1206,1206,1206,0
|
|
20231010,105800,214931628,1206,1204,1206,1204,101
|
|
20231010,105700,214810022,1206,1201,1206,1201,393
|
|
20231010,105600,214338023,1200,1200,1200,1200,0
|
|
20231010,105500,214338023,1200,1203,1204,1200,9519
|
|
20231010,105400,202897329,1202,1200,1202,1200,3346
|
|
20231010,105300,198875887,1200,1198,1200,1198,7139
|
|
20231010,105200,190309544,1198,1199,1199,1198,69
|
|
20231010,105100,190226832,1199,1204,1204,1194,20094
|
|
20231010,105000,166108396,1207,1207,1207,1207,10
|
|
20231010,104900,166096326,1203,1203,1203,1203,0
|
|
20231010,104800,166096326,1203,1203,1203,1203,0
|
|
20231010,104700,166096326,1203,1207,1207,1203,6000
|
|
20231010,104600,158871604,1206,1206,1206,1206,0
|
|
20231010,104500,158871604,1206,1206,1206,1206,0
|
|
20231010,104400,158871604,1206,1206,1206,1206,0
|
|
20231010,104300,158871604,1206,1206,1206,1206,0
|
|
20231010,104200,158871604,1206,1206,1206,1206,0
|
|
20231010,104100,158871604,1206,1206,1206,1206,0
|
|
20231010,104000,158871604,1206,1206,1206,1206,0
|
|
20231010,103900,158871604,1206,1210,1210,1206,3000
|
|
20231010,103800,155251595,1208,1208,1208,1208,0
|
|
20231010,103700,155251595,1208,1211,1211,1208,10001
|
|
20231010,103600,143159707,1215,1215,1215,1215,1
|
|
20231010,103500,143158492,1211,1211,1211,1211,0
|
|
20231010,103400,143158492,1211,1218,1218,1211,8234
|
|
20231010,103300,133174128,1218,1218,1218,1218,1000
|
|
20231010,103200,131956128,1218,1218,1218,1218,0
|
|
20231010,103100,131956128,1218,1218,1218,1218,0
|
|
20231010,103000,131956128,1218,1218,1218,1218,0
|
|
20231010,102900,131956128,1218,1218,1218,1218,1
|
|
20231010,102800,131954910,1218,1218,1218,1218,0
|
|
20231010,102700,131954910,1218,1218,1218,1218,1
|
|
20231010,102600,131953692,1214,1214,1214,1214,191
|
|
20231010,102500,131721818,1214,1214,1214,1214,0
|
|
20231010,102400,131721818,1214,1214,1214,1214,1616
|
|
20231010,102300,129759994,1214,1214,1214,1214,30
|
|
20231010,102200,129723574,1213,1213,1213,1213,0
|
|
20231010,102100,129723574,1213,1213,1213,1213,0
|
|
20231010,102000,129723574,1213,1213,1213,1213,0
|
|
20231010,101900,129723574,1213,1213,1213,1213,1000
|
|
20231010,101800,128510574,1213,1213,1213,1213,387
|
|
20231010,101700,128041143,1212,1213,1213,1212,590
|
|
20231010,101600,127325947,1213,1214,1214,1213,971
|
|
20231010,101500,126148102,1216,1216,1216,1216,0
|
|
20231010,101400,126148102,1216,1216,1216,1216,1000
|
|
20231010,101300,124932102,1216,1216,1216,1216,221
|
|
20231010,101200,124663366,1215,1214,1215,1214,10000
|
|
20231010,101100,112513382,1214,1214,1214,1214,1
|
|
20231010,101000,112512168,1214,1214,1214,1214,20
|
|
20231010,100900,112487888,1213,1213,1213,1213,46
|
|
20231010,100800,112432090,1214,1214,1214,1214,1
|
|
20231010,100700,112430876,1211,1213,1213,1211,624
|
|
20231010,100600,111674386,1217,1217,1217,1217,0
|
|
20231010,100500,111674386,1217,1217,1217,1217,650
|
|
20231010,100400,110883336,1217,1217,1217,1217,1
|
|
20231010,100300,110882119,1214,1211,1215,1211,3801
|
|
20231010,100200,106267844,1210,1210,1210,1210,0
|
|
20231010,100100,106267844,1210,1210,1210,1210,0
|
|
20231010,100000,106267844,1210,1210,1210,1210,9
|
|
20231010,095900,106256954,1213,1216,1216,1213,234
|
|
20231010,095800,105972949,1215,1212,1215,1212,1343
|
|
20231010,095700,104345095,1209,1213,1213,1209,6000
|
|
20231010,095600,97085890,1213,1213,1213,1213,109
|
|
20231010,095500,96953673,1213,1217,1217,1213,4471
|
|
20231010,095400,91523270,1218,1218,1218,1218,0
|
|
20231010,095300,91523270,1218,1220,1220,1217,1482
|
|
20231010,095200,89716892,1220,1220,1220,1220,2
|
|
20231010,095100,89714452,1220,1221,1221,1220,15
|
|
20231010,095000,89696149,1219,1226,1226,1219,17464
|
|
20231010,094900,68333620,1225,1225,1225,1225,40
|
|
20231010,094800,68284620,1225,1226,1226,1225,1200
|
|
20231010,094700,66814500,1226,1226,1226,1226,0
|
|
20231010,094600,66814500,1226,1226,1229,1226,46
|
|
20231010,094500,66758101,1226,1227,1227,1226,109
|
|
20231010,094400,66624463,1229,1229,1229,1229,3
|
|
20231010,094300,66620776,1229,1229,1229,1229,0
|
|
20231010,094200,66620776,1229,1229,1229,1229,3
|
|
20231010,094100,66617089,1230,1230,1230,1230,0
|
|
20231010,094000,66617089,1230,1230,1230,1230,0
|
|
20231010,093900,66617089,1230,1231,1231,1230,373
|
|
20231010,093800,66157945,1232,1231,1232,1231,173
|
|
20231010,093700,65944967,1232,1231,1232,1231,506
|
|
20231010,093600,65322079,1232,1232,1232,1232,21
|
|
20231010,093500,65296207,1232,1230,1232,1230,647
|
|
20231010,093400,64499776,1230,1230,1230,1230,3
|
|
20231010,093300,64496086,1230,1230,1230,1230,0
|
|
20231010,093200,64496086,1230,1230,1230,1230,2974
|
|
20231010,093100,60838066,1230,1226,1230,1226,1813
|
|
20231010,093000,58613520,1228,1228,1228,1228,0
|
|
20231010,092900,58613520,1228,1228,1228,1228,0
|
|
20231010,092800,58613520,1228,1228,1228,1228,0
|
|
20231010,092700,58613520,1228,1224,1228,1224,894
|
|
20231010,092600,57519260,1225,1225,1225,1225,210
|
|
20231010,092500,57262010,1224,1224,1224,1224,1724
|
|
20231010,092400,55151834,1225,1224,1225,1224,486
|
|
20231010,092300,54556918,1224,1229,1230,1224,1593
|
|
20231010,092200,52601216,1226,1229,1230,1226,363
|
|
20231010,092100,52156008,1231,1231,1231,1231,10
|
|
20231010,092000,52143698,1231,1230,1231,1230,10
|
|
20231010,091900,52131389,1231,1231,1231,1231,0
|
|
20231010,091800,52131389,1231,1226,1231,1226,3
|
|
20231010,091700,52127701,1222,1222,1222,1222,0
|
|
20231010,091600,52127701,1222,1222,1222,1222,0
|
|
20231010,091500,52127701,1222,1224,1224,1222,615
|
|
20231010,091400,51375845,1232,1222,1232,1222,477
|
|
20231010,091300,50792921,1222,1222,1222,1221,1506
|
|
20231010,091200,48953889,1221,1221,1221,1221,500
|
|
20231010,091100,48343389,1221,1225,1225,1221,3080
|
|
20231010,091000,44580789,1225,1221,1225,1221,1554
|
|
20231010,090900,42678671,1225,1225,1225,1225,307
|
|
20231010,090800,42302596,1225,1225,1225,1225,449
|
|
20231010,090700,41752571,1225,1226,1226,1225,2533
|
|
20231010,090600,38648475,1225,1233,1233,1225,9402
|
|
20231010,090500,27100186,1238,1238,1238,1237,1351
|
|
20231010,090400,25428648,1238,1240,1240,1238,135
|
|
20231010,090300,25261318,1240,1240,1240,1240,16
|
|
20231010,090200,25241478,1240,1246,1254,1230,7573
|
|
20231010,090100,15840931,1247,1259,1259,1247,5019
|
|
20231010,090000,9574296,1259,1265,1265,1259,7569
|