698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,203500,248038030,1165,1165,1165,1165,3685
|
|
20231011,203400,248038030,1165,1165,1165,1165,0
|
|
20231011,203300,248038030,1165,1165,1165,1165,0
|
|
20231011,203200,248038030,1165,1165,1165,1165,0
|
|
20231011,203100,248038030,1165,1165,1165,1165,0
|
|
20231011,203000,248038030,1165,1165,1165,1165,0
|
|
20231011,202900,248038030,1165,1165,1165,1165,0
|
|
20231011,202800,248038030,1165,1165,1165,1165,0
|
|
20231011,202700,248038030,1165,1165,1165,1165,0
|
|
20231011,202600,248038030,1165,1165,1165,1165,0
|
|
20231011,202500,248038030,1165,1165,1165,1165,0
|
|
20231011,202400,248038030,1165,1165,1165,1165,0
|
|
20231011,202300,248038030,1165,1165,1165,1165,0
|
|
20231011,202200,248038030,1165,1165,1165,1165,0
|
|
20231011,202100,248038030,1165,1165,1165,1165,0
|
|
20231011,202000,248038030,1165,1165,1165,1165,0
|
|
20231011,201900,248038030,1165,1165,1165,1165,0
|
|
20231011,201800,248038030,1165,1165,1165,1165,0
|
|
20231011,201700,248038030,1165,1165,1165,1165,0
|
|
20231011,201600,248038030,1165,1165,1165,1165,0
|
|
20231011,201500,248038030,1165,1165,1165,1165,0
|
|
20231011,201400,248038030,1165,1165,1165,1165,0
|
|
20231011,201300,248038030,1165,1165,1165,1165,0
|
|
20231011,201200,248038030,1165,1165,1165,1165,0
|
|
20231011,201100,248038030,1165,1165,1165,1165,0
|
|
20231011,201000,248038030,1165,1165,1165,1165,0
|
|
20231011,200900,248038030,1165,1165,1165,1165,0
|
|
20231011,200800,248038030,1165,1165,1165,1165,0
|
|
20231011,200700,248038030,1165,1165,1165,1165,0
|
|
20231011,200600,248038030,1165,1165,1165,1165,0
|
|
20231011,200500,248038030,1165,1165,1165,1165,3685
|
|
20231011,200400,248038030,1165,1165,1165,1165,0
|
|
20231011,200300,248038030,1165,1165,1165,1165,0
|
|
20231011,200200,248038030,1165,1165,1165,1165,0
|
|
20231011,200100,248038030,1165,1165,1165,1165,0
|
|
20231011,200000,248038030,1165,1165,1165,1165,0
|
|
20231011,195900,248038030,1165,1165,1165,1165,0
|
|
20231011,195800,248038030,1165,1165,1165,1165,0
|
|
20231011,195700,248038030,1165,1165,1165,1165,0
|
|
20231011,195600,248038030,1165,1165,1165,1165,0
|
|
20231011,195500,248038030,1165,1165,1165,1165,0
|
|
20231011,195400,248038030,1165,1165,1165,1165,0
|
|
20231011,195300,248038030,1165,1165,1165,1165,0
|
|
20231011,195200,248038030,1165,1165,1165,1165,0
|
|
20231011,195100,248038030,1165,1165,1165,1165,0
|
|
20231011,195000,248038030,1165,1165,1165,1165,0
|
|
20231011,194900,248038030,1165,1165,1165,1165,0
|
|
20231011,194800,248038030,1165,1165,1165,1165,0
|
|
20231011,194700,248038030,1165,1165,1165,1165,0
|
|
20231011,194600,248038030,1165,1165,1165,1165,0
|
|
20231011,194500,248038030,1165,1165,1165,1165,0
|
|
20231011,194400,248038030,1165,1165,1165,1165,0
|
|
20231011,194300,248038030,1165,1165,1165,1165,0
|
|
20231011,194200,248038030,1165,1165,1165,1165,0
|
|
20231011,194100,248038030,1165,1165,1165,1165,0
|
|
20231011,194000,248038030,1165,1165,1165,1165,0
|
|
20231011,193900,248038030,1165,1165,1165,1165,0
|
|
20231011,193800,248038030,1165,1165,1165,1165,0
|
|
20231011,193700,248038030,1165,1165,1165,1165,0
|
|
20231011,193600,248038030,1165,1165,1165,1165,0
|
|
20231011,193500,248038030,1165,1165,1165,1165,3685
|
|
20231011,193400,248038030,1165,1165,1165,1165,0
|
|
20231011,193300,248038030,1165,1165,1165,1165,0
|
|
20231011,193200,248038030,1165,1165,1165,1165,0
|
|
20231011,193100,248038030,1165,1165,1165,1165,0
|
|
20231011,193000,248038030,1165,1165,1165,1165,0
|
|
20231011,192900,248038030,1165,1165,1165,1165,0
|
|
20231011,192800,248038030,1165,1165,1165,1165,0
|
|
20231011,192700,248038030,1165,1165,1165,1165,0
|
|
20231011,192600,248038030,1165,1165,1165,1165,0
|
|
20231011,192500,248038030,1165,1165,1165,1165,0
|
|
20231011,192400,248038030,1165,1165,1165,1165,0
|
|
20231011,192300,248038030,1165,1165,1165,1165,0
|
|
20231011,192200,248038030,1165,1165,1165,1165,0
|
|
20231011,192100,248038030,1165,1165,1165,1165,0
|
|
20231011,192000,248038030,1165,1165,1165,1165,0
|
|
20231011,191900,248038030,1165,1165,1165,1165,0
|
|
20231011,191800,248038030,1165,1165,1165,1165,0
|
|
20231011,191700,248038030,1165,1165,1165,1165,0
|
|
20231011,191600,248038030,1165,1165,1165,1165,0
|
|
20231011,191500,248038030,1165,1165,1165,1165,0
|
|
20231011,191400,248038030,1165,1165,1165,1165,0
|
|
20231011,191300,248038030,1165,1165,1165,1165,0
|
|
20231011,191200,248038030,1165,1165,1165,1165,0
|
|
20231011,191100,248038030,1165,1165,1165,1165,0
|
|
20231011,191000,248038030,1165,1165,1165,1165,0
|
|
20231011,190900,248038030,1165,1165,1165,1165,0
|
|
20231011,190800,248038030,1165,1165,1165,1165,0
|
|
20231011,190700,248038030,1165,1165,1165,1165,0
|
|
20231011,190600,248038030,1165,1165,1165,1165,0
|
|
20231011,190500,248038030,1165,1165,1165,1165,3685
|
|
20231011,190400,248038030,1165,1165,1165,1165,0
|
|
20231011,190300,248038030,1165,1165,1165,1165,0
|
|
20231011,190200,248038030,1165,1165,1165,1165,0
|
|
20231011,190100,248038030,1165,1165,1165,1165,0
|
|
20231011,190000,248038030,1165,1165,1165,1165,0
|
|
20231011,185900,248038030,1165,1165,1165,1165,0
|
|
20231011,185800,248038030,1165,1165,1165,1165,0
|
|
20231011,185700,248038030,1165,1165,1165,1165,0
|
|
20231011,185600,248038030,1165,1165,1165,1165,0
|
|
20231011,185500,248038030,1165,1165,1165,1165,0
|
|
20231011,185400,248038030,1165,1165,1165,1165,0
|
|
20231011,185300,248038030,1165,1165,1165,1165,0
|
|
20231011,185200,248038030,1165,1165,1165,1165,0
|
|
20231011,185100,248038030,1165,1165,1165,1165,0
|
|
20231011,185000,248038030,1165,1165,1165,1165,0
|
|
20231011,184900,248038030,1165,1165,1165,1165,0
|
|
20231011,184800,248038030,1165,1165,1165,1165,0
|
|
20231011,184700,248038030,1165,1165,1165,1165,0
|
|
20231011,184600,248038030,1165,1165,1165,1165,0
|
|
20231011,184500,248038030,1165,1165,1165,1165,0
|
|
20231011,184400,248038030,1165,1165,1165,1165,0
|
|
20231011,184300,248038030,1165,1165,1165,1165,0
|
|
20231011,184200,248038030,1165,1165,1165,1165,0
|
|
20231011,184100,248038030,1165,1165,1165,1165,0
|
|
20231011,184000,248038030,1165,1165,1165,1165,0
|
|
20231011,183900,248038030,1165,1165,1165,1165,0
|
|
20231011,183800,248038030,1165,1165,1165,1165,0
|
|
20231011,183700,248038030,1165,1165,1165,1165,0
|
|
20231011,183600,248038030,1165,1165,1165,1165,0
|
|
20231011,183500,248038030,1165,1165,1165,1165,3685
|
|
20231011,183400,248038030,1165,1165,1165,1165,0
|
|
20231011,183300,248038030,1165,1165,1165,1165,0
|
|
20231011,183200,248038030,1165,1165,1165,1165,0
|
|
20231011,183100,248038030,1165,1165,1165,1165,0
|
|
20231011,183000,248038030,1165,1165,1165,1165,0
|
|
20231011,182900,248038030,1165,1165,1165,1165,0
|
|
20231011,182800,248038030,1165,1165,1165,1165,0
|
|
20231011,182700,248038030,1165,1165,1165,1165,0
|
|
20231011,182600,248038030,1165,1165,1165,1165,0
|
|
20231011,182500,248038030,1165,1165,1165,1165,0
|
|
20231011,182400,248038030,1165,1165,1165,1165,0
|
|
20231011,182300,248038030,1165,1165,1165,1165,0
|
|
20231011,182200,248038030,1165,1165,1165,1165,0
|
|
20231011,182100,248038030,1165,1165,1165,1165,0
|
|
20231011,182000,248038030,1165,1165,1165,1165,0
|
|
20231011,181900,248038030,1165,1165,1165,1165,0
|
|
20231011,181800,248038030,1165,1165,1165,1165,0
|
|
20231011,181700,248038030,1165,1165,1165,1165,0
|
|
20231011,181600,248038030,1165,1165,1165,1165,0
|
|
20231011,181500,248038030,1165,1165,1165,1165,0
|
|
20231011,181400,248038030,1165,1165,1165,1165,0
|
|
20231011,181300,248038030,1165,1165,1165,1165,0
|
|
20231011,181200,248038030,1165,1165,1165,1165,0
|
|
20231011,181100,248038030,1165,1165,1165,1165,0
|
|
20231011,181000,248038030,1165,1165,1165,1165,0
|
|
20231011,180900,248038030,1165,1165,1165,1165,0
|
|
20231011,180800,248038030,1165,1165,1165,1165,0
|
|
20231011,180700,248038030,1165,1165,1165,1165,0
|
|
20231011,180600,248038030,1165,1165,1165,1165,0
|
|
20231011,180500,248038030,1165,1165,1165,1165,3685
|
|
20231011,180400,248038030,1165,1165,1165,1165,0
|
|
20231011,180300,248038030,1165,1165,1165,1165,0
|
|
20231011,180200,248038030,1165,1165,1165,1165,0
|
|
20231011,180100,248038030,1165,1165,1165,1165,0
|
|
20231011,180000,248038030,1165,1165,1165,1165,0
|
|
20231011,175900,248038030,1165,1165,1165,1165,0
|
|
20231011,175800,248038030,1165,1165,1165,1165,0
|
|
20231011,175700,248038030,1165,1165,1165,1165,0
|
|
20231011,175600,248038030,1165,1165,1165,1165,0
|
|
20231011,175500,248038030,1165,1165,1165,1165,0
|
|
20231011,175400,248038030,1165,1165,1165,1165,0
|
|
20231011,175300,248038030,1165,1165,1165,1165,0
|
|
20231011,175200,248038030,1165,1165,1165,1165,0
|
|
20231011,175100,248038030,1165,1165,1165,1165,0
|
|
20231011,175000,248038030,1165,1165,1165,1165,0
|
|
20231011,174900,248038030,1165,1165,1165,1165,0
|
|
20231011,174800,248038030,1165,1165,1165,1165,0
|
|
20231011,174700,248038030,1165,1165,1165,1165,0
|
|
20231011,174600,248038030,1165,1165,1165,1165,0
|
|
20231011,174500,248038030,1165,1165,1165,1165,0
|
|
20231011,174400,248038030,1165,1165,1165,1165,0
|
|
20231011,174300,248038030,1165,1165,1165,1165,0
|
|
20231011,174200,248038030,1165,1165,1165,1165,0
|
|
20231011,174100,248038030,1165,1165,1165,1165,0
|
|
20231011,174000,248038030,1165,1165,1165,1165,0
|
|
20231011,173900,248038030,1165,1165,1165,1165,0
|
|
20231011,173800,248038030,1165,1165,1165,1165,0
|
|
20231011,173700,248038030,1165,1165,1165,1165,0
|
|
20231011,173600,248038030,1165,1165,1165,1165,0
|
|
20231011,173500,248038030,1165,1165,1165,1165,3685
|
|
20231011,173400,248038030,1165,1165,1165,1165,0
|
|
20231011,173300,248038030,1165,1165,1165,1165,0
|
|
20231011,173200,248038030,1165,1165,1165,1165,0
|
|
20231011,173100,248038030,1165,1165,1165,1165,0
|
|
20231011,173000,248038030,1165,1165,1165,1165,0
|
|
20231011,172900,248038030,1165,1165,1165,1165,0
|
|
20231011,172800,248038030,1165,1165,1165,1165,0
|
|
20231011,172700,248038030,1165,1165,1165,1165,0
|
|
20231011,172600,248038030,1165,1165,1165,1165,0
|
|
20231011,172500,248038030,1165,1165,1165,1165,0
|
|
20231011,172400,248038030,1165,1165,1165,1165,0
|
|
20231011,172300,248038030,1165,1165,1165,1165,0
|
|
20231011,172200,248038030,1165,1165,1165,1165,0
|
|
20231011,172100,248038030,1165,1165,1165,1165,0
|
|
20231011,172000,248038030,1165,1165,1165,1165,0
|
|
20231011,171900,248038030,1165,1165,1165,1165,0
|
|
20231011,171800,248038030,1165,1165,1165,1165,0
|
|
20231011,171700,248038030,1165,1165,1165,1165,0
|
|
20231011,171600,248038030,1165,1165,1165,1165,0
|
|
20231011,171500,248038030,1165,1165,1165,1165,0
|
|
20231011,171400,248038030,1165,1165,1165,1165,0
|
|
20231011,171300,248038030,1165,1165,1165,1165,0
|
|
20231011,171200,248038030,1165,1165,1165,1165,0
|
|
20231011,171100,248038030,1165,1165,1165,1165,0
|
|
20231011,171000,248038030,1165,1165,1165,1165,0
|
|
20231011,170900,248038030,1165,1165,1165,1165,0
|
|
20231011,170800,248038030,1165,1165,1165,1165,0
|
|
20231011,170700,248038030,1165,1165,1165,1165,0
|
|
20231011,170600,248038030,1165,1165,1165,1165,0
|
|
20231011,170500,248038030,1165,1165,1165,1165,3685
|
|
20231011,170400,248038030,1165,1165,1165,1165,0
|
|
20231011,170300,248038030,1165,1165,1165,1165,0
|
|
20231011,170200,248038030,1165,1165,1165,1165,0
|
|
20231011,170100,248038030,1165,1165,1165,1165,0
|
|
20231011,170000,248038030,1165,1165,1165,1165,0
|
|
20231011,165900,248038030,1165,1165,1165,1165,0
|
|
20231011,165800,248038030,1165,1165,1165,1165,0
|
|
20231011,165700,248038030,1165,1165,1165,1165,0
|
|
20231011,165600,248038030,1165,1165,1165,1165,0
|
|
20231011,165500,248038030,1165,1165,1165,1165,0
|
|
20231011,165400,248038030,1165,1165,1165,1165,0
|
|
20231011,165300,248038030,1165,1165,1165,1165,0
|
|
20231011,165200,248038030,1165,1165,1165,1165,0
|
|
20231011,165100,248038030,1165,1165,1165,1165,0
|
|
20231011,165000,248038030,1165,1165,1165,1165,0
|
|
20231011,164900,248038030,1165,1165,1165,1165,0
|
|
20231011,164800,248038030,1165,1165,1165,1165,0
|
|
20231011,164700,248038030,1165,1165,1165,1165,0
|
|
20231011,164600,248038030,1165,1165,1165,1165,0
|
|
20231011,164500,248038030,1165,1165,1165,1165,0
|
|
20231011,164400,248038030,1165,1165,1165,1165,0
|
|
20231011,164300,248038030,1165,1165,1165,1165,0
|
|
20231011,164200,248038030,1165,1165,1165,1165,0
|
|
20231011,164100,248038030,1165,1165,1165,1165,0
|
|
20231011,164000,248038030,1165,1165,1165,1165,0
|
|
20231011,163900,248038030,1165,1165,1165,1165,0
|
|
20231011,163800,248038030,1165,1165,1165,1165,0
|
|
20231011,163700,248038030,1165,1165,1165,1165,0
|
|
20231011,163600,248038030,1165,1165,1165,1165,0
|
|
20231011,163500,248038030,1165,1165,1165,1165,3685
|
|
20231011,163400,248038030,1165,1165,1165,1165,0
|
|
20231011,163300,248038030,1165,1165,1165,1165,0
|
|
20231011,163200,248038030,1165,1165,1165,1165,0
|
|
20231011,163100,248038030,1165,1165,1165,1165,0
|
|
20231011,163000,248038030,1165,1165,1165,1165,0
|
|
20231011,162900,248038030,1165,1165,1165,1165,0
|
|
20231011,162800,248038030,1165,1165,1165,1165,0
|
|
20231011,162700,248038030,1165,1165,1165,1165,0
|
|
20231011,162600,248038030,1165,1165,1165,1165,0
|
|
20231011,162500,248038030,1165,1165,1165,1165,0
|
|
20231011,162400,248038030,1165,1165,1165,1165,0
|
|
20231011,162300,248038030,1165,1165,1165,1165,0
|
|
20231011,162200,248038030,1165,1165,1165,1165,0
|
|
20231011,162100,248038030,1165,1165,1165,1165,0
|
|
20231011,162000,248038030,1165,1165,1165,1165,0
|
|
20231011,161900,248038030,1165,1165,1165,1165,0
|
|
20231011,161800,248038030,1165,1165,1165,1165,0
|
|
20231011,161700,248038030,1165,1165,1165,1165,0
|
|
20231011,161600,248038030,1165,1165,1165,1165,0
|
|
20231011,161500,248038030,1165,1165,1165,1165,0
|
|
20231011,161400,248038030,1165,1165,1165,1165,0
|
|
20231011,161300,248038030,1165,1165,1165,1165,0
|
|
20231011,161200,248038030,1165,1165,1165,1165,0
|
|
20231011,161100,248038030,1165,1165,1165,1165,0
|
|
20231011,161000,248038030,1165,1165,1165,1165,0
|
|
20231011,160900,248038030,1165,1165,1165,1165,0
|
|
20231011,160800,248038030,1165,1165,1165,1165,0
|
|
20231011,160700,248038030,1165,1165,1165,1165,0
|
|
20231011,160600,248038030,1165,1165,1165,1165,0
|
|
20231011,160500,248038030,1165,1165,1165,1165,3685
|
|
20231011,160400,248038030,1165,1165,1165,1165,0
|
|
20231011,160300,248038030,1165,1165,1165,1165,0
|
|
20231011,160200,248038030,1165,1165,1165,1165,0
|
|
20231011,160100,248038030,1165,1165,1165,1165,0
|
|
20231011,160000,248038030,1165,1165,1165,1165,0
|
|
20231011,155900,248038030,1165,1165,1165,1165,0
|
|
20231011,155800,248038030,1165,1165,1165,1165,0
|
|
20231011,155700,248038030,1165,1165,1165,1165,0
|
|
20231011,155600,248038030,1165,1165,1165,1165,0
|
|
20231011,155500,248038030,1165,1165,1165,1165,0
|
|
20231011,155400,248038030,1165,1165,1165,1165,0
|
|
20231011,155300,248038030,1165,1165,1165,1165,0
|
|
20231011,155200,248038030,1165,1165,1165,1165,0
|
|
20231011,155100,248038030,1165,1165,1165,1165,0
|
|
20231011,155000,248038030,1165,1165,1165,1165,0
|
|
20231011,154900,248038030,1165,1165,1165,1165,0
|
|
20231011,154800,248038030,1165,1165,1165,1165,0
|
|
20231011,154700,248038030,1165,1165,1165,1165,0
|
|
20231011,154600,248038030,1165,1165,1165,1165,0
|
|
20231011,154500,248038030,1165,1165,1165,1165,0
|
|
20231011,154400,248038030,1165,1165,1165,1165,0
|
|
20231011,154300,248038030,1165,1165,1165,1165,0
|
|
20231011,154200,248038030,1165,1165,1165,1165,0
|
|
20231011,154100,248038030,1165,1165,1165,1165,0
|
|
20231011,154000,248038030,1165,1165,1165,1165,0
|
|
20231011,153900,248038030,1165,1165,1165,1165,0
|
|
20231011,153800,248038030,1165,1165,1165,1165,0
|
|
20231011,153700,248038030,1165,1165,1165,1165,0
|
|
20231011,153600,248038030,1165,1165,1165,1165,0
|
|
20231011,153500,248038030,1165,1165,1165,1165,3685
|
|
20231011,153400,248038030,1165,1165,1165,1165,0
|
|
20231011,153300,248038030,1165,1165,1165,1165,0
|
|
20231011,153200,248038030,1165,1165,1165,1165,0
|
|
20231011,153100,248038030,1165,1165,1165,1165,0
|
|
20231011,153000,248038030,1165,1165,1165,1165,3685
|
|
20231011,152900,243745005,1163,1163,1163,1163,0
|
|
20231011,152800,243745005,1163,1163,1163,1163,0
|
|
20231011,152700,243745005,1163,1163,1163,1163,0
|
|
20231011,152600,243745005,1163,1163,1163,1163,0
|
|
20231011,152500,243745005,1163,1163,1163,1163,0
|
|
20231011,152400,243745005,1163,1163,1163,1163,0
|
|
20231011,152300,243745005,1163,1163,1163,1163,0
|
|
20231011,152200,243745005,1163,1163,1163,1163,0
|
|
20231011,152100,243745005,1163,1163,1163,1163,0
|
|
20231011,152000,243745005,1163,1163,1163,1163,0
|
|
20231011,151900,243745005,1163,1163,1163,1163,0
|
|
20231011,151800,243745005,1163,1162,1163,1154,10027
|
|
20231011,151700,232144124,1161,1159,1162,1159,1849
|
|
20231011,151600,229997481,1160,1162,1163,1159,77
|
|
20231011,151500,229908060,1159,1164,1166,1158,7553
|
|
20231011,151400,221140431,1163,1165,1166,1163,1633
|
|
20231011,151300,219241114,1165,1166,1167,1165,1347
|
|
20231011,151200,217671811,1165,1165,1165,1165,275
|
|
20231011,151100,217351436,1165,1166,1166,1165,4662
|
|
20231011,151000,211916831,1166,1166,1167,1166,155
|
|
20231011,150900,211736000,1167,1167,1168,1167,899
|
|
20231011,150800,210686862,1168,1167,1168,1166,3708
|
|
20231011,150700,206361916,1167,1168,1168,1167,3630
|
|
20231011,150600,202125324,1168,1168,1168,1168,5638
|
|
20231011,150500,195540140,1168,1168,1168,1168,0
|
|
20231011,150400,195540140,1168,1169,1170,1168,1401
|
|
20231011,150300,193903165,1170,1170,1170,1170,2
|
|
20231011,150200,193900825,1170,1170,1170,1170,1000
|
|
20231011,150100,192730825,1169,1170,1170,1169,1418
|
|
20231011,150000,191072886,1170,1172,1172,1169,4226
|
|
20231011,145900,186127264,1172,1172,1172,1172,0
|
|
20231011,145800,186127264,1172,1172,1172,1172,0
|
|
20231011,145700,186127264,1172,1172,1172,1172,0
|
|
20231011,145600,186127264,1172,1173,1173,1172,80
|
|
20231011,145500,186033503,1173,1173,1173,1173,100
|
|
20231011,145400,185916203,1173,1173,1173,1173,100
|
|
20231011,145300,185798903,1173,1173,1173,1173,1
|
|
20231011,145200,185797730,1169,1169,1169,1169,0
|
|
20231011,145100,185797730,1169,1169,1169,1169,0
|
|
20231011,145000,185797730,1169,1173,1173,1169,6465
|
|
20231011,144900,178231137,1174,1174,1174,1174,450
|
|
20231011,144800,177702837,1174,1174,1174,1174,10
|
|
20231011,144700,177691097,1174,1174,1174,1174,0
|
|
20231011,144600,177691097,1174,1174,1174,1174,300
|
|
20231011,144500,177338897,1174,1174,1174,1174,300
|
|
20231011,144400,176986697,1174,1174,1174,1174,199
|
|
20231011,144300,176753071,1174,1174,1174,1174,8
|
|
20231011,144200,176743679,1175,1175,1175,1175,0
|
|
20231011,144100,176743679,1175,1175,1175,1175,30
|
|
20231011,144000,176708429,1175,1175,1175,1175,20
|
|
20231011,143900,176684929,1175,1174,1175,1174,197
|
|
20231011,143800,176453646,1173,1173,1173,1173,0
|
|
20231011,143700,176453646,1173,1173,1173,1173,0
|
|
20231011,143600,176453646,1173,1174,1174,1173,113
|
|
20231011,143500,176321089,1175,1175,1175,1175,0
|
|
20231011,143400,176321089,1175,1174,1175,1174,200
|
|
20231011,143300,176086189,1173,1173,1173,1173,10
|
|
20231011,143200,176074459,1175,1175,1175,1175,0
|
|
20231011,143100,176074459,1175,1175,1175,1175,0
|
|
20231011,143000,176074459,1175,1175,1175,1175,0
|
|
20231011,142900,176074459,1175,1175,1175,1175,250
|
|
20231011,142800,175780709,1175,1175,1175,1175,0
|
|
20231011,142700,175780709,1175,1175,1175,1175,0
|
|
20231011,142600,175780709,1175,1171,1175,1171,530
|
|
20231011,142500,175158509,1170,1170,1170,1170,0
|
|
20231011,142400,175158509,1170,1171,1171,1170,3580
|
|
20231011,142300,170969754,1171,1172,1172,1171,7126
|
|
20231011,142200,162624088,1173,1173,1173,1173,421
|
|
20231011,142100,162130255,1173,1173,1173,1173,0
|
|
20231011,142000,162130255,1173,1173,1173,1173,0
|
|
20231011,141900,162130255,1173,1174,1174,1173,192
|
|
20231011,141800,161904939,1176,1176,1176,1176,0
|
|
20231011,141700,161904939,1176,1176,1176,1176,0
|
|
20231011,141600,161904939,1176,1176,1176,1176,0
|
|
20231011,141500,161904939,1176,1176,1176,1176,0
|
|
20231011,141400,161904939,1176,1176,1176,1176,0
|
|
20231011,141300,161904939,1176,1176,1176,1176,100
|
|
20231011,141200,161787339,1173,1173,1173,1173,0
|
|
20231011,141100,161787339,1173,1173,1173,1173,0
|
|
20231011,141000,161787339,1173,1173,1173,1173,0
|
|
20231011,140900,161787339,1173,1173,1173,1173,0
|
|
20231011,140800,161787339,1173,1173,1173,1173,291
|
|
20231011,140700,161445996,1173,1173,1173,1173,305
|
|
20231011,140600,161088231,1176,1176,1176,1176,695
|
|
20231011,140500,160270911,1176,1175,1176,1175,1475
|
|
20231011,140400,158536438,1174,1174,1174,1174,100
|
|
20231011,140300,158419038,1173,1173,1173,1173,100
|
|
20231011,140200,158301738,1174,1174,1174,1172,3000
|
|
20231011,140100,154782325,1175,1175,1175,1175,255
|
|
20231011,140000,154482700,1176,1176,1176,1176,0
|
|
20231011,135900,154482700,1176,1176,1176,1176,0
|
|
20231011,135800,154482700,1176,1176,1176,1176,1619
|
|
20231011,135700,152578756,1177,1177,1177,1177,2010
|
|
20231011,135600,150212986,1177,1177,1177,1177,0
|
|
20231011,135500,150212986,1177,1177,1177,1177,0
|
|
20231011,135400,150212986,1177,1177,1177,1177,0
|
|
20231011,135300,150212986,1177,1177,1177,1177,0
|
|
20231011,135200,150212986,1177,1177,1177,1177,0
|
|
20231011,135100,150212986,1177,1177,1177,1177,0
|
|
20231011,135000,150212986,1177,1177,1177,1177,0
|
|
20231011,134900,150212986,1177,1177,1177,1177,0
|
|
20231011,134800,150212986,1177,1177,1177,1177,650
|
|
20231011,134700,149447936,1178,1178,1178,1178,112
|
|
20231011,134600,149316000,1179,1179,1179,1179,0
|
|
20231011,134500,149316000,1179,1179,1179,1179,0
|
|
20231011,134400,149316000,1179,1179,1179,1179,0
|
|
20231011,134300,149316000,1179,1179,1179,1179,0
|
|
20231011,134200,149316000,1179,1179,1179,1179,50
|
|
20231011,134100,149257050,1179,1179,1179,1179,460
|
|
20231011,134000,148714710,1179,1179,1179,1179,200
|
|
20231011,133900,148478910,1180,1180,1180,1180,0
|
|
20231011,133800,148478910,1180,1180,1180,1180,1
|
|
20231011,133700,148477730,1182,1182,1182,1182,0
|
|
20231011,133600,148477730,1182,1182,1182,1182,0
|
|
20231011,133500,148477730,1182,1182,1182,1182,0
|
|
20231011,133400,148477730,1182,1182,1182,1182,183
|
|
20231011,133300,148261424,1182,1180,1182,1180,180
|
|
20231011,133200,148048682,1180,1180,1180,1180,2
|
|
20231011,133100,148046322,1179,1179,1179,1179,0
|
|
20231011,133000,148046322,1179,1179,1179,1179,500
|
|
20231011,132900,147456822,1179,1179,1179,1179,1
|
|
20231011,132800,147455643,1177,1177,1177,1177,0
|
|
20231011,132700,147455643,1177,1177,1177,1177,50
|
|
20231011,132600,147396793,1176,1176,1176,1176,0
|
|
20231011,132500,147396793,1176,1176,1176,1176,0
|
|
20231011,132400,147396793,1176,1176,1176,1176,0
|
|
20231011,132300,147396793,1176,1176,1176,1176,0
|
|
20231011,132200,147396793,1176,1176,1176,1176,0
|
|
20231011,132100,147396793,1176,1176,1176,1176,1600
|
|
20231011,132000,145515193,1176,1176,1176,1176,0
|
|
20231011,131900,145515193,1176,1176,1176,1176,200
|
|
20231011,131800,145279993,1176,1176,1176,1176,60
|
|
20231011,131700,145209433,1176,1176,1176,1176,0
|
|
20231011,131600,145209433,1176,1176,1176,1176,0
|
|
20231011,131500,145209433,1176,1176,1176,1176,0
|
|
20231011,131400,145209433,1176,1176,1176,1176,0
|
|
20231011,131300,145209433,1176,1176,1176,1176,0
|
|
20231011,131200,145209433,1176,1176,1176,1176,0
|
|
20231011,131100,145209433,1176,1177,1177,1176,70
|
|
20231011,131000,145127108,1176,1176,1176,1176,0
|
|
20231011,130900,145127108,1176,1176,1176,1176,0
|
|
20231011,130800,145127108,1176,1176,1176,1176,0
|
|
20231011,130700,145127108,1176,1177,1177,1176,1501
|
|
20231011,130600,143361443,1182,1182,1182,1182,0
|
|
20231011,130500,143361443,1182,1180,1182,1180,12
|
|
20231011,130400,143347280,1177,1177,1177,1177,0
|
|
20231011,130300,143347280,1177,1177,1177,1177,82
|
|
20231011,130200,143250766,1178,1178,1178,1178,572
|
|
20231011,130100,142576950,1179,1179,1179,1179,43
|
|
20231011,130000,142526253,1179,1179,1179,1179,1500
|
|
20231011,125900,140757753,1179,1179,1179,1179,50
|
|
20231011,125800,140698803,1180,1180,1180,1180,1303
|
|
20231011,125700,139161263,1180,1180,1180,1180,200
|
|
20231011,125600,138925263,1180,1180,1180,1180,1437
|
|
20231011,125500,137229603,1180,1180,1180,1180,0
|
|
20231011,125400,137229603,1180,1180,1180,1180,0
|
|
20231011,125300,137229603,1180,1180,1180,1180,2000
|
|
20231011,125200,134869603,1180,1180,1180,1180,0
|
|
20231011,125100,134869603,1180,1180,1180,1180,0
|
|
20231011,125000,134869603,1180,1180,1180,1180,0
|
|
20231011,124900,134869603,1180,1180,1180,1180,0
|
|
20231011,124800,134869603,1180,1180,1180,1180,2900
|
|
20231011,124700,131447603,1183,1183,1183,1183,0
|
|
20231011,124600,131447603,1183,1183,1183,1183,0
|
|
20231011,124500,131447603,1183,1183,1183,1183,0
|
|
20231011,124400,131447603,1183,1183,1183,1183,100
|
|
20231011,124300,131329303,1183,1183,1183,1183,0
|
|
20231011,124200,131329303,1183,1183,1183,1183,0
|
|
20231011,124100,131329303,1183,1183,1183,1183,1000
|
|
20231011,124000,130146303,1178,1178,1178,1178,0
|
|
20231011,123900,130146303,1178,1178,1178,1178,25
|
|
20231011,123800,130116853,1179,1179,1179,1179,0
|
|
20231011,123700,130116853,1179,1179,1179,1179,348
|
|
20231011,123600,129706561,1180,1180,1180,1180,0
|
|
20231011,123500,129706561,1180,1180,1180,1180,101
|
|
20231011,123400,129587381,1183,1183,1183,1183,0
|
|
20231011,123300,129587381,1183,1183,1183,1183,0
|
|
20231011,123200,129587381,1183,1183,1183,1183,0
|
|
20231011,123100,129587381,1183,1183,1183,1183,0
|
|
20231011,123000,129587381,1183,1183,1183,1183,0
|
|
20231011,122900,129587381,1183,1183,1183,1183,363
|
|
20231011,122800,129157952,1183,1183,1183,1183,1
|
|
20231011,122700,129156769,1183,1183,1183,1183,0
|
|
20231011,122600,129156769,1183,1183,1183,1183,0
|
|
20231011,122500,129156769,1183,1183,1183,1183,0
|
|
20231011,122400,129156769,1183,1183,1183,1183,0
|
|
20231011,122300,129156769,1183,1183,1183,1183,0
|
|
20231011,122200,129156769,1183,1179,1184,1179,1624
|
|
20231011,122100,127236653,1179,1179,1179,1179,0
|
|
20231011,122000,127236653,1179,1179,1179,1179,272
|
|
20231011,121900,126915965,1179,1179,1179,1179,0
|
|
20231011,121800,126915965,1179,1179,1179,1179,16
|
|
20231011,121700,126897101,1179,1179,1179,1179,0
|
|
20231011,121600,126897101,1179,1179,1179,1179,2877
|
|
20231011,121500,123505118,1180,1180,1180,1180,0
|
|
20231011,121400,123505118,1180,1180,1180,1180,486
|
|
20231011,121300,122931638,1180,1180,1180,1180,0
|
|
20231011,121200,122931638,1180,1180,1180,1180,1000
|
|
20231011,121100,121751638,1180,1180,1180,1180,0
|
|
20231011,121000,121751638,1180,1180,1180,1180,163
|
|
20231011,120900,121559298,1181,1181,1181,1181,0
|
|
20231011,120800,121559298,1181,1182,1182,1180,5058
|
|
20231011,120700,115589381,1183,1183,1183,1183,101
|
|
20231011,120600,115469898,1183,1183,1183,1183,0
|
|
20231011,120500,115469898,1183,1183,1183,1183,0
|
|
20231011,120400,115469898,1183,1183,1183,1183,0
|
|
20231011,120300,115469898,1183,1183,1183,1183,0
|
|
20231011,120200,115469898,1183,1183,1183,1183,0
|
|
20231011,120100,115469898,1183,1186,1186,1183,4755
|
|
20231011,120000,109842323,1195,1195,1195,1195,0
|
|
20231011,115900,109842323,1195,1195,1195,1195,0
|
|
20231011,115800,109842323,1195,1195,1195,1195,0
|
|
20231011,115700,109842323,1195,1195,1195,1195,0
|
|
20231011,115600,109842323,1195,1195,1195,1195,0
|
|
20231011,115500,109842323,1195,1195,1195,1195,0
|
|
20231011,115400,109842323,1195,1195,1195,1195,0
|
|
20231011,115300,109842323,1195,1190,1195,1190,20
|
|
20231011,115200,109818428,1194,1190,1194,1190,3
|
|
20231011,115100,109814850,1190,1190,1190,1190,0
|
|
20231011,115000,109814850,1190,1190,1190,1190,1
|
|
20231011,114900,109813660,1187,1187,1187,1187,0
|
|
20231011,114800,109813660,1187,1187,1187,1187,0
|
|
20231011,114700,109813660,1187,1198,1198,1187,68
|
|
20231011,114600,109732768,1190,1193,1203,1189,2294
|
|
20231011,114500,107002827,1203,1193,1203,1193,886
|
|
20231011,114400,105937141,1203,1189,1203,1189,209
|
|
20231011,114300,105685991,1203,1186,1203,1186,1700
|
|
20231011,114200,103661066,1186,1185,1186,1184,4506
|
|
20231011,114100,98319462,1192,1189,1192,1189,70
|
|
20231011,114000,98236025,1192,1192,1192,1192,0
|
|
20231011,113900,98236025,1192,1190,1192,1190,137
|
|
20231011,113800,98072723,1192,1190,1192,1190,212
|
|
20231011,113700,97820132,1189,1189,1189,1189,163
|
|
20231011,113600,97626325,1203,1189,1203,1189,250
|
|
20231011,113500,97326633,1189,1189,1189,1189,0
|
|
20231011,113400,97326633,1189,1189,1189,1189,91
|
|
20231011,113300,97218434,1190,1190,1190,1190,640
|
|
20231011,113200,96456834,1195,1194,1203,1194,270
|
|
20231011,113100,96133498,1203,1203,1203,1203,0
|
|
20231011,113000,96133498,1203,1203,1203,1203,0
|
|
20231011,112900,96133498,1203,1194,1203,1194,210
|
|
20231011,112800,95881737,1203,1203,1203,1203,0
|
|
20231011,112700,95881737,1203,1193,1203,1193,30
|
|
20231011,112600,95845678,1202,1192,1202,1189,1652
|
|
20231011,112500,93861457,1200,1191,1200,1191,330
|
|
20231011,112400,93465777,1199,1199,1199,1199,0
|
|
20231011,112300,93465777,1199,1189,1199,1189,500
|
|
20231011,112200,92867292,1190,1190,1190,1190,0
|
|
20231011,112100,92867292,1190,1197,1198,1190,489
|
|
20231011,112000,92283056,1199,1187,1199,1187,2500
|
|
20231011,111900,89310914,1184,1184,1187,1184,2015
|
|
20231011,111800,86923426,1185,1185,1185,1185,0
|
|
20231011,111700,86923426,1185,1185,1185,1185,0
|
|
20231011,111600,86923426,1185,1185,1185,1185,0
|
|
20231011,111500,86923426,1185,1185,1185,1185,0
|
|
20231011,111400,86923426,1185,1185,1185,1185,0
|
|
20231011,111300,86923426,1185,1185,1185,1185,0
|
|
20231011,111200,86923426,1185,1178,1185,1178,3000
|
|
20231011,111100,83378670,1177,1179,1179,1177,8330
|
|
20231011,111000,73567910,1182,1182,1182,1182,0
|
|
20231011,110900,73567910,1182,1182,1182,1182,0
|
|
20231011,110800,73567910,1182,1182,1182,1182,0
|
|
20231011,110700,73567910,1182,1182,1182,1182,0
|
|
20231011,110600,73567910,1182,1182,1182,1182,0
|
|
20231011,110500,73567910,1182,1182,1182,1182,0
|
|
20231011,110400,73567910,1182,1182,1182,1182,0
|
|
20231011,110300,73567910,1182,1182,1182,1182,0
|
|
20231011,110200,73567910,1182,1182,1182,1182,0
|
|
20231011,110100,73567910,1182,1182,1182,1182,424
|
|
20231011,110000,73066742,1182,1180,1182,1180,900
|
|
20231011,105900,72003492,1180,1180,1180,1180,0
|
|
20231011,105800,72003492,1180,1180,1180,1180,10
|
|
20231011,105700,71991692,1180,1180,1180,1180,0
|
|
20231011,105600,71991692,1180,1180,1180,1180,0
|
|
20231011,105500,71991692,1180,1180,1180,1180,0
|
|
20231011,105400,71991692,1180,1180,1180,1180,8
|
|
20231011,105300,71982252,1182,1182,1182,1182,0
|
|
20231011,105200,71982252,1182,1182,1182,1182,0
|
|
20231011,105100,71982252,1182,1182,1182,1182,0
|
|
20231011,105000,71982252,1182,1182,1182,1182,0
|
|
20231011,104900,71982252,1182,1182,1182,1182,0
|
|
20231011,104800,71982252,1182,1182,1182,1182,0
|
|
20231011,104700,71982252,1182,1181,1182,1181,100
|
|
20231011,104600,71864125,1179,1179,1182,1179,2519
|
|
20231011,104500,68893521,1179,1179,1179,1179,0
|
|
20231011,104400,68893521,1179,1179,1179,1179,0
|
|
20231011,104300,68893521,1179,1179,1179,1179,50
|
|
20231011,104200,68834571,1179,1179,1179,1179,0
|
|
20231011,104100,68834571,1179,1179,1179,1179,1140
|
|
20231011,104000,67490511,1179,1179,1179,1179,900
|
|
20231011,103900,66429411,1179,1179,1179,1179,0
|
|
20231011,103800,66429411,1179,1179,1179,1179,0
|
|
20231011,103700,66429411,1179,1179,1179,1179,0
|
|
20231011,103600,66429411,1179,1179,1179,1179,0
|
|
20231011,103500,66429411,1179,1179,1179,1179,0
|
|
20231011,103400,66429411,1179,1179,1179,1179,0
|
|
20231011,103300,66429411,1179,1176,1179,1176,400
|
|
20231011,103200,65958672,1172,1172,1172,1172,0
|
|
20231011,103100,65958672,1172,1172,1172,1172,614
|
|
20231011,103000,65239064,1172,1176,1179,1172,342
|
|
20231011,102900,64837353,1176,1172,1176,1172,3625
|
|
20231011,102800,60587683,1171,1172,1172,1171,502
|
|
20231011,102700,59999840,1171,1171,1171,1171,0
|
|
20231011,102600,59999840,1171,1171,1171,1171,3
|
|
20231011,102500,59996327,1172,1172,1172,1172,0
|
|
20231011,102400,59996327,1172,1172,1172,1172,99
|
|
20231011,102300,59880299,1174,1173,1174,1173,200
|
|
20231011,102200,59645512,1174,1173,1174,1173,200
|
|
20231011,102100,59410745,1174,1174,1174,1174,0
|
|
20231011,102000,59410745,1174,1173,1174,1173,500
|
|
20231011,101900,58823913,1174,1174,1174,1174,0
|
|
20231011,101800,58823913,1174,1174,1174,1174,0
|
|
20231011,101700,58823913,1174,1174,1174,1174,0
|
|
20231011,101600,58823913,1174,1174,1174,1174,0
|
|
20231011,101500,58823913,1174,1174,1174,1174,0
|
|
20231011,101400,58823913,1174,1170,1174,1170,1102
|
|
20231011,101300,57530173,1170,1170,1170,1170,1426
|
|
20231011,101200,55861753,1170,1170,1170,1170,0
|
|
20231011,101100,55861753,1170,1173,1173,1170,5000
|
|
20231011,101000,50008218,1172,1172,1172,1172,0
|
|
20231011,100900,50008218,1172,1172,1172,1172,0
|
|
20231011,100800,50008218,1172,1172,1172,1172,0
|
|
20231011,100700,50008218,1172,1172,1172,1172,0
|
|
20231011,100600,50008218,1172,1172,1172,1172,1000
|
|
20231011,100500,48836218,1172,1172,1172,1172,21
|
|
20231011,100400,48811606,1173,1173,1173,1173,35
|
|
20231011,100300,48770551,1174,1174,1174,1174,0
|
|
20231011,100200,48770551,1174,1174,1174,1174,0
|
|
20231011,100100,48770551,1174,1174,1174,1174,0
|
|
20231011,100000,48770551,1174,1174,1174,1174,0
|
|
20231011,095900,48770551,1174,1175,1175,1174,108
|
|
20231011,095800,48643751,1175,1175,1175,1175,0
|
|
20231011,095700,48643751,1175,1175,1175,1175,0
|
|
20231011,095600,48643751,1175,1175,1175,1175,0
|
|
20231011,095500,48643751,1175,1175,1175,1175,0
|
|
20231011,095400,48643751,1175,1175,1175,1175,50
|
|
20231011,095300,48585001,1175,1175,1175,1175,74
|
|
20231011,095200,48498051,1175,1175,1175,1175,0
|
|
20231011,095100,48498051,1175,1175,1175,1175,35
|
|
20231011,095000,48456926,1173,1173,1173,1173,0
|
|
20231011,094900,48456926,1173,1173,1173,1173,0
|
|
20231011,094800,48456926,1173,1173,1173,1173,0
|
|
20231011,094700,48456926,1173,1173,1173,1173,0
|
|
20231011,094600,48456926,1173,1173,1173,1173,0
|
|
20231011,094500,48456926,1173,1173,1173,1173,31
|
|
20231011,094400,48420563,1172,1175,1175,1172,4448
|
|
20231011,094300,43207422,1176,1176,1176,1176,0
|
|
20231011,094200,43207422,1176,1176,1176,1176,0
|
|
20231011,094100,43207422,1176,1176,1176,1176,0
|
|
20231011,094000,43207422,1176,1176,1176,1176,0
|
|
20231011,093900,43207422,1176,1176,1176,1176,3
|
|
20231011,093800,43203894,1171,1174,1174,1171,4726
|
|
20231011,093700,37655994,1174,1174,1174,1174,1100
|
|
20231011,093600,36364594,1174,1174,1174,1174,0
|
|
20231011,093500,36364594,1174,1174,1174,1174,55
|
|
20231011,093400,36300024,1176,1176,1176,1176,2
|
|
20231011,093300,36297672,1176,1176,1176,1176,211
|
|
20231011,093200,36049536,1176,1176,1176,1173,1522
|
|
20231011,093100,34263957,1176,1176,1176,1176,0
|
|
20231011,093000,34263957,1176,1176,1176,1176,0
|
|
20231011,092900,34263957,1176,1176,1176,1176,10
|
|
20231011,092800,34252197,1176,1179,1179,1176,212
|
|
20231011,092700,34002679,1179,1179,1179,1179,0
|
|
20231011,092600,34002679,1179,1179,1179,1179,150
|
|
20231011,092500,33825829,1180,1180,1180,1180,0
|
|
20231011,092400,33825829,1180,1180,1180,1180,0
|
|
20231011,092300,33825829,1180,1180,1180,1180,0
|
|
20231011,092200,33825829,1180,1180,1180,1180,184
|
|
20231011,092100,33608709,1180,1180,1180,1180,110
|
|
20231011,092000,33478909,1183,1183,1185,1183,1100
|
|
20231011,091900,32177513,1183,1183,1183,1183,0
|
|
20231011,091800,32177513,1183,1181,1183,1181,4286
|
|
20231011,091700,27107273,1180,1180,1180,1180,695
|
|
20231011,091600,26287173,1180,1180,1180,1180,0
|
|
20231011,091500,26287173,1180,1181,1181,1180,239
|
|
20231011,091400,26004916,1181,1181,1181,1181,763
|
|
20231011,091300,25103813,1182,1181,1182,1181,2785
|
|
20231011,091200,21813043,1181,1180,1182,1180,496
|
|
20231011,091100,21227758,1182,1179,1182,1177,2245
|
|
20231011,091000,18578658,1178,1171,1178,1171,3573
|
|
20231011,090900,14385430,1171,1171,1171,1171,0
|
|
20231011,090800,14385430,1171,1171,1171,1171,89
|
|
20231011,090700,14281211,1174,1174,1174,1171,115
|
|
20231011,090600,14146513,1174,1174,1174,1174,20
|
|
20231011,090500,14123033,1174,1174,1174,1174,178
|
|
20231011,090400,13914061,1174,1172,1174,1172,1668
|
|
20231011,090300,11957415,1172,1171,1172,1171,101
|
|
20231011,090200,11839143,1169,1172,1172,1169,1549
|
|
20231011,090100,10026177,1172,1168,1172,1168,1613
|
|
20231011,090000,8141873,1171,1172,1172,1171,6937
|