691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,202800,201679665,1136,1136,1136,1136,1555
|
|
20231019,202700,201679665,1136,1136,1136,1136,0
|
|
20231019,202600,201679665,1136,1136,1136,1136,0
|
|
20231019,202500,201679665,1136,1136,1136,1136,0
|
|
20231019,202400,201679665,1136,1136,1136,1136,0
|
|
20231019,202300,201679665,1136,1136,1136,1136,0
|
|
20231019,202200,201679665,1136,1136,1136,1136,0
|
|
20231019,202100,201679665,1136,1136,1136,1136,0
|
|
20231019,202000,201679665,1136,1136,1136,1136,0
|
|
20231019,201900,201679665,1136,1136,1136,1136,0
|
|
20231019,201800,201679665,1136,1136,1136,1136,0
|
|
20231019,201700,201679665,1136,1136,1136,1136,0
|
|
20231019,201600,201679665,1136,1136,1136,1136,0
|
|
20231019,201500,201679665,1136,1136,1136,1136,0
|
|
20231019,201400,201679665,1136,1136,1136,1136,0
|
|
20231019,201300,201679665,1136,1136,1136,1136,0
|
|
20231019,201200,201679665,1136,1136,1136,1136,0
|
|
20231019,201100,201679665,1136,1136,1136,1136,0
|
|
20231019,201000,201679665,1136,1136,1136,1136,0
|
|
20231019,200900,201679665,1136,1136,1136,1136,0
|
|
20231019,200800,201679665,1136,1136,1136,1136,0
|
|
20231019,200700,201679665,1136,1136,1136,1136,0
|
|
20231019,200600,201679665,1136,1136,1136,1136,0
|
|
20231019,200500,201679665,1136,1136,1136,1136,0
|
|
20231019,200400,201679665,1136,1136,1136,1136,0
|
|
20231019,200300,201679665,1136,1136,1136,1136,0
|
|
20231019,200200,201679665,1136,1136,1136,1136,0
|
|
20231019,200100,201679665,1136,1136,1136,1136,0
|
|
20231019,200000,201679665,1136,1136,1136,1136,0
|
|
20231019,195900,201679665,1136,1136,1136,1136,0
|
|
20231019,195800,201679665,1136,1136,1136,1136,1555
|
|
20231019,195700,201679665,1136,1136,1136,1136,0
|
|
20231019,195600,201679665,1136,1136,1136,1136,0
|
|
20231019,195500,201679665,1136,1136,1136,1136,0
|
|
20231019,195400,201679665,1136,1136,1136,1136,0
|
|
20231019,195300,201679665,1136,1136,1136,1136,0
|
|
20231019,195200,201679665,1136,1136,1136,1136,0
|
|
20231019,195100,201679665,1136,1136,1136,1136,0
|
|
20231019,195000,201679665,1136,1136,1136,1136,0
|
|
20231019,194900,201679665,1136,1136,1136,1136,0
|
|
20231019,194800,201679665,1136,1136,1136,1136,0
|
|
20231019,194700,201679665,1136,1136,1136,1136,0
|
|
20231019,194600,201679665,1136,1136,1136,1136,0
|
|
20231019,194500,201679665,1136,1136,1136,1136,0
|
|
20231019,194400,201679665,1136,1136,1136,1136,0
|
|
20231019,194300,201679665,1136,1136,1136,1136,0
|
|
20231019,194200,201679665,1136,1136,1136,1136,0
|
|
20231019,194100,201679665,1136,1136,1136,1136,0
|
|
20231019,194000,201679665,1136,1136,1136,1136,0
|
|
20231019,193900,201679665,1136,1136,1136,1136,0
|
|
20231019,193800,201679665,1136,1136,1136,1136,0
|
|
20231019,193700,201679665,1136,1136,1136,1136,0
|
|
20231019,193600,201679665,1136,1136,1136,1136,0
|
|
20231019,193500,201679665,1136,1136,1136,1136,0
|
|
20231019,193400,201679665,1136,1136,1136,1136,0
|
|
20231019,193300,201679665,1136,1136,1136,1136,0
|
|
20231019,193200,201679665,1136,1136,1136,1136,0
|
|
20231019,193100,201679665,1136,1136,1136,1136,0
|
|
20231019,193000,201679665,1136,1136,1136,1136,0
|
|
20231019,192900,201679665,1136,1136,1136,1136,0
|
|
20231019,192800,201679665,1136,1136,1136,1136,1555
|
|
20231019,192700,201679665,1136,1136,1136,1136,0
|
|
20231019,192600,201679665,1136,1136,1136,1136,0
|
|
20231019,192500,201679665,1136,1136,1136,1136,0
|
|
20231019,192400,201679665,1136,1136,1136,1136,0
|
|
20231019,192300,201679665,1136,1136,1136,1136,0
|
|
20231019,192200,201679665,1136,1136,1136,1136,0
|
|
20231019,192100,201679665,1136,1136,1136,1136,0
|
|
20231019,192000,201679665,1136,1136,1136,1136,0
|
|
20231019,191900,201679665,1136,1136,1136,1136,0
|
|
20231019,191800,201679665,1136,1136,1136,1136,0
|
|
20231019,191700,201679665,1136,1136,1136,1136,0
|
|
20231019,191600,201679665,1136,1136,1136,1136,0
|
|
20231019,191500,201679665,1136,1136,1136,1136,0
|
|
20231019,191400,201679665,1136,1136,1136,1136,0
|
|
20231019,191300,201679665,1136,1136,1136,1136,0
|
|
20231019,191200,201679665,1136,1136,1136,1136,0
|
|
20231019,191100,201679665,1136,1136,1136,1136,0
|
|
20231019,191000,201679665,1136,1136,1136,1136,0
|
|
20231019,190900,201679665,1136,1136,1136,1136,0
|
|
20231019,190800,201679665,1136,1136,1136,1136,0
|
|
20231019,190700,201679665,1136,1136,1136,1136,0
|
|
20231019,190600,201679665,1136,1136,1136,1136,0
|
|
20231019,190500,201679665,1136,1136,1136,1136,0
|
|
20231019,190400,201679665,1136,1136,1136,1136,0
|
|
20231019,190300,201679665,1136,1136,1136,1136,0
|
|
20231019,190200,201679665,1136,1136,1136,1136,0
|
|
20231019,190100,201679665,1136,1136,1136,1136,0
|
|
20231019,190000,201679665,1136,1136,1136,1136,0
|
|
20231019,185900,201679665,1136,1136,1136,1136,0
|
|
20231019,185800,201679665,1136,1136,1136,1136,1555
|
|
20231019,185700,201679665,1136,1136,1136,1136,0
|
|
20231019,185600,201679665,1136,1136,1136,1136,0
|
|
20231019,185500,201679665,1136,1136,1136,1136,0
|
|
20231019,185400,201679665,1136,1136,1136,1136,0
|
|
20231019,185300,201679665,1136,1136,1136,1136,0
|
|
20231019,185200,201679665,1136,1136,1136,1136,0
|
|
20231019,185100,201679665,1136,1136,1136,1136,0
|
|
20231019,185000,201679665,1136,1136,1136,1136,0
|
|
20231019,184900,201679665,1136,1136,1136,1136,0
|
|
20231019,184800,201679665,1136,1136,1136,1136,0
|
|
20231019,184700,201679665,1136,1136,1136,1136,0
|
|
20231019,184600,201679665,1136,1136,1136,1136,0
|
|
20231019,184500,201679665,1136,1136,1136,1136,0
|
|
20231019,184400,201679665,1136,1136,1136,1136,0
|
|
20231019,184300,201679665,1136,1136,1136,1136,0
|
|
20231019,184200,201679665,1136,1136,1136,1136,0
|
|
20231019,184100,201679665,1136,1136,1136,1136,0
|
|
20231019,184000,201679665,1136,1136,1136,1136,0
|
|
20231019,183900,201679665,1136,1136,1136,1136,0
|
|
20231019,183800,201679665,1136,1136,1136,1136,0
|
|
20231019,183700,201679665,1136,1136,1136,1136,0
|
|
20231019,183600,201679665,1136,1136,1136,1136,0
|
|
20231019,183500,201679665,1136,1136,1136,1136,0
|
|
20231019,183400,201679665,1136,1136,1136,1136,0
|
|
20231019,183300,201679665,1136,1136,1136,1136,0
|
|
20231019,183200,201679665,1136,1136,1136,1136,0
|
|
20231019,183100,201679665,1136,1136,1136,1136,0
|
|
20231019,183000,201679665,1136,1136,1136,1136,0
|
|
20231019,182900,201679665,1136,1136,1136,1136,0
|
|
20231019,182800,201679665,1136,1136,1136,1136,1555
|
|
20231019,182700,201679665,1136,1136,1136,1136,0
|
|
20231019,182600,201679665,1136,1136,1136,1136,0
|
|
20231019,182500,201679665,1136,1136,1136,1136,0
|
|
20231019,182400,201679665,1136,1136,1136,1136,0
|
|
20231019,182300,201679665,1136,1136,1136,1136,0
|
|
20231019,182200,201679665,1136,1136,1136,1136,0
|
|
20231019,182100,201679665,1136,1136,1136,1136,0
|
|
20231019,182000,201679665,1136,1136,1136,1136,0
|
|
20231019,181900,201679665,1136,1136,1136,1136,0
|
|
20231019,181800,201679665,1136,1136,1136,1136,0
|
|
20231019,181700,201679665,1136,1136,1136,1136,0
|
|
20231019,181600,201679665,1136,1136,1136,1136,0
|
|
20231019,181500,201679665,1136,1136,1136,1136,0
|
|
20231019,181400,201679665,1136,1136,1136,1136,0
|
|
20231019,181300,201679665,1136,1136,1136,1136,0
|
|
20231019,181200,201679665,1136,1136,1136,1136,0
|
|
20231019,181100,201679665,1136,1136,1136,1136,0
|
|
20231019,181000,201679665,1136,1136,1136,1136,0
|
|
20231019,180900,201679665,1136,1136,1136,1136,0
|
|
20231019,180800,201679665,1136,1136,1136,1136,0
|
|
20231019,180700,201679665,1136,1136,1136,1136,0
|
|
20231019,180600,201679665,1136,1136,1136,1136,0
|
|
20231019,180500,201679665,1136,1136,1136,1136,0
|
|
20231019,180400,201679665,1136,1136,1136,1136,0
|
|
20231019,180300,201679665,1136,1136,1136,1136,0
|
|
20231019,180200,201679665,1136,1136,1136,1136,0
|
|
20231019,180100,201679665,1136,1136,1136,1136,0
|
|
20231019,180000,201679665,1136,1136,1136,1136,0
|
|
20231019,175900,201679665,1136,1136,1136,1136,0
|
|
20231019,175800,201679665,1136,1136,1136,1136,1555
|
|
20231019,175700,201679665,1136,1136,1136,1136,0
|
|
20231019,175600,201679665,1136,1136,1136,1136,0
|
|
20231019,175500,201679665,1136,1136,1136,1136,0
|
|
20231019,175400,201679665,1136,1136,1136,1136,0
|
|
20231019,175300,201679665,1136,1136,1136,1136,0
|
|
20231019,175200,201679665,1136,1136,1136,1136,0
|
|
20231019,175100,201679665,1136,1136,1136,1136,0
|
|
20231019,175000,201679665,1136,1136,1136,1136,0
|
|
20231019,174900,201679665,1136,1136,1136,1136,0
|
|
20231019,174800,201679665,1136,1136,1136,1136,0
|
|
20231019,174700,201679665,1136,1136,1136,1136,0
|
|
20231019,174600,201679665,1136,1136,1136,1136,0
|
|
20231019,174500,201679665,1136,1136,1136,1136,0
|
|
20231019,174400,201679665,1136,1136,1136,1136,0
|
|
20231019,174300,201679665,1136,1136,1136,1136,0
|
|
20231019,174200,201679665,1136,1136,1136,1136,0
|
|
20231019,174100,201679665,1136,1136,1136,1136,0
|
|
20231019,174000,201679665,1136,1136,1136,1136,0
|
|
20231019,173900,201679665,1136,1136,1136,1136,0
|
|
20231019,173800,201679665,1136,1136,1136,1136,0
|
|
20231019,173700,201679665,1136,1136,1136,1136,0
|
|
20231019,173600,201679665,1136,1136,1136,1136,0
|
|
20231019,173500,201679665,1136,1136,1136,1136,0
|
|
20231019,173400,201679665,1136,1136,1136,1136,0
|
|
20231019,173300,201679665,1136,1136,1136,1136,0
|
|
20231019,173200,201679665,1136,1136,1136,1136,0
|
|
20231019,173100,201679665,1136,1136,1136,1136,0
|
|
20231019,173000,201679665,1136,1136,1136,1136,0
|
|
20231019,172900,201679665,1136,1136,1136,1136,0
|
|
20231019,172800,201679665,1136,1136,1136,1136,1555
|
|
20231019,172700,201679665,1136,1136,1136,1136,0
|
|
20231019,172600,201679665,1136,1136,1136,1136,0
|
|
20231019,172500,201679665,1136,1136,1136,1136,0
|
|
20231019,172400,201679665,1136,1136,1136,1136,0
|
|
20231019,172300,201679665,1136,1136,1136,1136,0
|
|
20231019,172200,201679665,1136,1136,1136,1136,0
|
|
20231019,172100,201679665,1136,1136,1136,1136,0
|
|
20231019,172000,201679665,1136,1136,1136,1136,0
|
|
20231019,171900,201679665,1136,1136,1136,1136,0
|
|
20231019,171800,201679665,1136,1136,1136,1136,0
|
|
20231019,171700,201679665,1136,1136,1136,1136,0
|
|
20231019,171600,201679665,1136,1136,1136,1136,0
|
|
20231019,171500,201679665,1136,1136,1136,1136,0
|
|
20231019,171400,201679665,1136,1136,1136,1136,0
|
|
20231019,171300,201679665,1136,1136,1136,1136,0
|
|
20231019,171200,201679665,1136,1136,1136,1136,0
|
|
20231019,171100,201679665,1136,1136,1136,1136,0
|
|
20231019,171000,201679665,1136,1136,1136,1136,0
|
|
20231019,170900,201679665,1136,1136,1136,1136,0
|
|
20231019,170800,201679665,1136,1136,1136,1136,0
|
|
20231019,170700,201679665,1136,1136,1136,1136,0
|
|
20231019,170600,201679665,1136,1136,1136,1136,0
|
|
20231019,170500,201679665,1136,1136,1136,1136,0
|
|
20231019,170400,201679665,1136,1136,1136,1136,0
|
|
20231019,170300,201679665,1136,1136,1136,1136,0
|
|
20231019,170200,201679665,1136,1136,1136,1136,0
|
|
20231019,170100,201679665,1136,1136,1136,1136,0
|
|
20231019,170000,201679665,1136,1136,1136,1136,0
|
|
20231019,165900,201679665,1136,1136,1136,1136,0
|
|
20231019,165800,201679665,1136,1136,1136,1136,1555
|
|
20231019,165700,201679665,1136,1136,1136,1136,0
|
|
20231019,165600,201679665,1136,1136,1136,1136,0
|
|
20231019,165500,201679665,1136,1136,1136,1136,0
|
|
20231019,165400,201679665,1136,1136,1136,1136,0
|
|
20231019,165300,201679665,1136,1136,1136,1136,0
|
|
20231019,165200,201679665,1136,1136,1136,1136,0
|
|
20231019,165100,201679665,1136,1136,1136,1136,0
|
|
20231019,165000,201679665,1136,1136,1136,1136,0
|
|
20231019,164900,201679665,1136,1136,1136,1136,0
|
|
20231019,164800,201679665,1136,1136,1136,1136,0
|
|
20231019,164700,201679665,1136,1136,1136,1136,0
|
|
20231019,164600,201679665,1136,1136,1136,1136,0
|
|
20231019,164500,201679665,1136,1136,1136,1136,0
|
|
20231019,164400,201679665,1136,1136,1136,1136,0
|
|
20231019,164300,201679665,1136,1136,1136,1136,0
|
|
20231019,164200,201679665,1136,1136,1136,1136,0
|
|
20231019,164100,201679665,1136,1136,1136,1136,0
|
|
20231019,164000,201679665,1136,1136,1136,1136,0
|
|
20231019,163900,201679665,1136,1136,1136,1136,0
|
|
20231019,163800,201679665,1136,1136,1136,1136,0
|
|
20231019,163700,201679665,1136,1136,1136,1136,0
|
|
20231019,163600,201679665,1136,1136,1136,1136,0
|
|
20231019,163500,201679665,1136,1136,1136,1136,0
|
|
20231019,163400,201679665,1136,1136,1136,1136,0
|
|
20231019,163300,201679665,1136,1136,1136,1136,0
|
|
20231019,163200,201679665,1136,1136,1136,1136,0
|
|
20231019,163100,201679665,1136,1136,1136,1136,0
|
|
20231019,163000,201679665,1136,1136,1136,1136,0
|
|
20231019,162900,201679665,1136,1136,1136,1136,0
|
|
20231019,162800,201679665,1136,1136,1136,1136,1555
|
|
20231019,162700,201679665,1136,1136,1136,1136,0
|
|
20231019,162600,201679665,1136,1136,1136,1136,0
|
|
20231019,162500,201679665,1136,1136,1136,1136,0
|
|
20231019,162400,201679665,1136,1136,1136,1136,0
|
|
20231019,162300,201679665,1136,1136,1136,1136,0
|
|
20231019,162200,201679665,1136,1136,1136,1136,0
|
|
20231019,162100,201679665,1136,1136,1136,1136,0
|
|
20231019,162000,201679665,1136,1136,1136,1136,0
|
|
20231019,161900,201679665,1136,1136,1136,1136,0
|
|
20231019,161800,201679665,1136,1136,1136,1136,0
|
|
20231019,161700,201679665,1136,1136,1136,1136,0
|
|
20231019,161600,201679665,1136,1136,1136,1136,0
|
|
20231019,161500,201679665,1136,1136,1136,1136,0
|
|
20231019,161400,201679665,1136,1136,1136,1136,0
|
|
20231019,161300,201679665,1136,1136,1136,1136,0
|
|
20231019,161200,201679665,1136,1136,1136,1136,0
|
|
20231019,161100,201679665,1136,1136,1136,1136,0
|
|
20231019,161000,201679665,1136,1136,1136,1136,0
|
|
20231019,160900,201679665,1136,1136,1136,1136,0
|
|
20231019,160800,201679665,1136,1136,1136,1136,0
|
|
20231019,160700,201679665,1136,1136,1136,1136,0
|
|
20231019,160600,201679665,1136,1136,1136,1136,0
|
|
20231019,160500,201679665,1136,1136,1136,1136,0
|
|
20231019,160400,201679665,1136,1136,1136,1136,0
|
|
20231019,160300,201679665,1136,1136,1136,1136,0
|
|
20231019,160200,201679665,1136,1136,1136,1136,0
|
|
20231019,160100,201679665,1136,1136,1136,1136,0
|
|
20231019,160000,201679665,1136,1136,1136,1136,0
|
|
20231019,155900,201679665,1136,1136,1136,1136,0
|
|
20231019,155800,201679665,1136,1136,1136,1136,1555
|
|
20231019,155700,201679665,1136,1136,1136,1136,0
|
|
20231019,155600,201679665,1136,1136,1136,1136,0
|
|
20231019,155500,201679665,1136,1136,1136,1136,0
|
|
20231019,155400,201679665,1136,1136,1136,1136,0
|
|
20231019,155300,201679665,1136,1136,1136,1136,0
|
|
20231019,155200,201679665,1136,1136,1136,1136,0
|
|
20231019,155100,201679665,1136,1136,1136,1136,0
|
|
20231019,155000,201679665,1136,1136,1136,1136,0
|
|
20231019,154900,201679665,1136,1136,1136,1136,0
|
|
20231019,154800,201679665,1136,1136,1136,1136,0
|
|
20231019,154700,201679665,1136,1136,1136,1136,0
|
|
20231019,154600,201679665,1136,1136,1136,1136,0
|
|
20231019,154500,201679665,1136,1136,1136,1136,0
|
|
20231019,154400,201679665,1136,1136,1136,1136,0
|
|
20231019,154300,201679665,1136,1136,1136,1136,0
|
|
20231019,154200,201679665,1136,1136,1136,1136,0
|
|
20231019,154100,201679665,1136,1136,1136,1136,0
|
|
20231019,154000,201679665,1136,1136,1136,1136,0
|
|
20231019,153900,201679665,1136,1136,1136,1136,0
|
|
20231019,153800,201679665,1136,1136,1136,1136,0
|
|
20231019,153700,201679665,1136,1136,1136,1136,0
|
|
20231019,153600,201679665,1136,1136,1136,1136,0
|
|
20231019,153500,201679665,1136,1136,1136,1136,0
|
|
20231019,153400,201679665,1136,1136,1136,1136,0
|
|
20231019,153300,201679665,1136,1136,1136,1136,0
|
|
20231019,153200,201679665,1136,1136,1136,1136,0
|
|
20231019,153100,201679665,1136,1136,1136,1136,0
|
|
20231019,153000,201679665,1136,1136,1136,1136,1555
|
|
20231019,152900,199913185,1126,1126,1126,1126,0
|
|
20231019,152800,199913185,1126,1126,1126,1126,0
|
|
20231019,152700,199913185,1126,1126,1126,1126,0
|
|
20231019,152600,199913185,1126,1126,1126,1126,0
|
|
20231019,152500,199913185,1126,1126,1126,1126,0
|
|
20231019,152400,199913185,1126,1126,1126,1126,0
|
|
20231019,152300,199913185,1126,1126,1126,1126,0
|
|
20231019,152200,199913185,1126,1126,1126,1126,0
|
|
20231019,152100,199913185,1126,1126,1126,1126,0
|
|
20231019,152000,199913185,1126,1126,1126,1126,0
|
|
20231019,151900,199913185,1126,1126,1126,1126,250
|
|
20231019,151800,199631685,1126,1126,1126,1126,0
|
|
20231019,151700,199631685,1126,1126,1126,1126,999
|
|
20231019,151600,198506811,1126,1125,1128,1125,816
|
|
20231019,151500,197586377,1126,1126,1126,1126,616
|
|
20231019,151400,196892761,1129,1129,1129,1129,0
|
|
20231019,151300,196892761,1129,1129,1129,1129,0
|
|
20231019,151200,196892761,1129,1129,1129,1129,0
|
|
20231019,151100,196892761,1129,1129,1129,1129,0
|
|
20231019,151000,196892761,1129,1129,1129,1129,0
|
|
20231019,150900,196892761,1129,1129,1129,1129,0
|
|
20231019,150800,196892761,1129,1129,1129,1129,1
|
|
20231019,150700,196891632,1125,1128,1128,1125,470
|
|
20231019,150600,196362513,1129,1129,1129,1129,5
|
|
20231019,150500,196356868,1128,1128,1128,1128,385
|
|
20231019,150400,195922588,1128,1128,1128,1128,3502
|
|
20231019,150300,191972332,1128,1128,1128,1128,0
|
|
20231019,150200,191972332,1128,1128,1128,1128,0
|
|
20231019,150100,191972332,1128,1128,1128,1128,0
|
|
20231019,150000,191972332,1128,1128,1128,1128,0
|
|
20231019,145900,191972332,1128,1127,1128,1127,884
|
|
20231019,145800,190975188,1127,1127,1127,1127,0
|
|
20231019,145700,190975188,1127,1127,1127,1127,2
|
|
20231019,145600,190972934,1126,1126,1126,1126,0
|
|
20231019,145500,190972934,1126,1126,1126,1126,500
|
|
20231019,145400,190409934,1126,1126,1126,1126,0
|
|
20231019,145300,190409934,1126,1126,1126,1126,500
|
|
20231019,145200,189846934,1127,1127,1127,1127,0
|
|
20231019,145100,189846934,1127,1127,1127,1127,0
|
|
20231019,145000,189846934,1127,1127,1127,1127,0
|
|
20231019,144900,189846934,1127,1127,1127,1127,0
|
|
20231019,144800,189846934,1127,1127,1127,1127,50
|
|
20231019,144700,189790584,1127,1127,1127,1127,0
|
|
20231019,144600,189790584,1127,1127,1127,1127,0
|
|
20231019,144500,189790584,1127,1127,1127,1127,0
|
|
20231019,144400,189790584,1127,1127,1127,1127,0
|
|
20231019,144300,189790584,1127,1127,1127,1127,200
|
|
20231019,144200,189565184,1127,1127,1127,1127,100
|
|
20231019,144100,189452484,1128,1128,1128,1128,0
|
|
20231019,144000,189452484,1128,1128,1128,1128,0
|
|
20231019,143900,189452484,1128,1128,1128,1128,1
|
|
20231019,143800,189451356,1129,1126,1129,1126,705
|
|
20231019,143700,188657523,1126,1126,1126,1126,2305
|
|
20231019,143600,186062093,1126,1126,1126,1126,1991
|
|
20231019,143500,183820227,1126,1126,1126,1126,0
|
|
20231019,143400,183820227,1126,1126,1126,1126,0
|
|
20231019,143300,183820227,1126,1126,1126,1126,3
|
|
20231019,143200,183816849,1125,1125,1125,1125,1000
|
|
20231019,143100,182691849,1126,1126,1126,1126,850
|
|
20231019,143000,181734749,1127,1127,1127,1127,20
|
|
20231019,142900,181712209,1127,1127,1127,1127,20
|
|
20231019,142800,181689669,1127,1127,1127,1127,10
|
|
20231019,142700,181678399,1127,1127,1127,1127,10
|
|
20231019,142600,181667129,1126,1127,1127,1126,1425
|
|
20231019,142500,180061929,1129,1129,1129,1129,0
|
|
20231019,142400,180061929,1129,1129,1129,1129,0
|
|
20231019,142300,180061929,1129,1129,1129,1129,0
|
|
20231019,142200,180061929,1129,1129,1129,1129,0
|
|
20231019,142100,180061929,1129,1129,1129,1129,109
|
|
20231019,142000,179938868,1129,1128,1129,1128,891
|
|
20231019,141900,178933153,1126,1126,1126,1126,0
|
|
20231019,141800,178933153,1126,1126,1126,1126,0
|
|
20231019,141700,178933153,1126,1126,1126,1126,0
|
|
20231019,141600,178933153,1126,1126,1126,1126,0
|
|
20231019,141500,178933153,1126,1126,1126,1126,0
|
|
20231019,141400,178933153,1126,1126,1126,1126,0
|
|
20231019,141300,178933153,1126,1126,1126,1126,0
|
|
20231019,141200,178933153,1126,1126,1126,1126,224
|
|
20231019,141100,178680929,1127,1127,1127,1127,0
|
|
20231019,141000,178680929,1127,1127,1127,1127,0
|
|
20231019,140900,178680929,1127,1127,1127,1127,359
|
|
20231019,140800,178276336,1127,1127,1127,1127,0
|
|
20231019,140700,178276336,1127,1127,1127,1127,484
|
|
20231019,140600,177730868,1127,1127,1127,1127,1000
|
|
20231019,140500,176603868,1128,1128,1128,1128,0
|
|
20231019,140400,176603868,1128,1128,1128,1128,1
|
|
20231019,140300,176602740,1131,1130,1131,1130,88
|
|
20231019,140200,176503222,1131,1131,1131,1131,0
|
|
20231019,140100,176503222,1131,1131,1131,1131,1617
|
|
20231019,140000,174674395,1131,1131,1131,1131,0
|
|
20231019,135900,174674395,1131,1131,1131,1131,433
|
|
20231019,135800,174184672,1131,1131,1131,1131,0
|
|
20231019,135700,174184672,1131,1131,1131,1131,0
|
|
20231019,135600,174184672,1131,1131,1131,1131,0
|
|
20231019,135500,174184672,1131,1131,1131,1131,469
|
|
20231019,135400,173654233,1129,1129,1129,1129,0
|
|
20231019,135300,173654233,1129,1129,1129,1129,0
|
|
20231019,135200,173654233,1129,1129,1129,1129,336
|
|
20231019,135100,173274889,1129,1129,1129,1129,200
|
|
20231019,135000,173049089,1129,1129,1129,1129,0
|
|
20231019,134900,173049089,1129,1129,1129,1129,0
|
|
20231019,134800,173049089,1129,1129,1129,1129,0
|
|
20231019,134700,173049089,1129,1129,1129,1129,0
|
|
20231019,134600,173049089,1129,1129,1129,1129,0
|
|
20231019,134500,173049089,1129,1129,1129,1129,0
|
|
20231019,134400,173049089,1129,1129,1129,1129,348
|
|
20231019,134300,172656197,1127,1127,1127,1127,0
|
|
20231019,134200,172656197,1127,1127,1127,1127,2235
|
|
20231019,134100,170137352,1127,1127,1127,1127,0
|
|
20231019,134000,170137352,1127,1127,1127,1127,0
|
|
20231019,133900,170137352,1127,1127,1127,1127,0
|
|
20231019,133800,170137352,1127,1127,1127,1127,1600
|
|
20231019,133700,168334152,1125,1125,1125,1125,0
|
|
20231019,133600,168334152,1125,1125,1125,1125,0
|
|
20231019,133500,168334152,1125,1125,1125,1125,0
|
|
20231019,133400,168334152,1125,1125,1125,1125,0
|
|
20231019,133300,168334152,1125,1125,1125,1125,10
|
|
20231019,133200,168322902,1126,1126,1126,1126,1156
|
|
20231019,133100,167021246,1126,1126,1126,1126,0
|
|
20231019,133000,167021246,1126,1126,1126,1126,2
|
|
20231019,132900,167018994,1127,1127,1127,1127,381
|
|
20231019,132800,166589607,1127,1127,1127,1127,0
|
|
20231019,132700,166589607,1127,1127,1127,1127,1
|
|
20231019,132600,166588480,1129,1129,1129,1129,0
|
|
20231019,132500,166588480,1129,1129,1129,1129,0
|
|
20231019,132400,166588480,1129,1129,1129,1129,2680
|
|
20231019,132300,163562760,1129,1129,1129,1129,1509
|
|
20231019,132200,161859099,1127,1127,1127,1127,0
|
|
20231019,132100,161859099,1127,1127,1127,1127,0
|
|
20231019,132000,161859099,1127,1127,1127,1127,0
|
|
20231019,131900,161859099,1127,1127,1127,1127,0
|
|
20231019,131800,161859099,1127,1127,1127,1127,956
|
|
20231019,131700,160781687,1128,1128,1128,1128,0
|
|
20231019,131600,160781687,1128,1128,1128,1128,0
|
|
20231019,131500,160781687,1128,1128,1128,1128,0
|
|
20231019,131400,160781687,1128,1128,1128,1128,0
|
|
20231019,131300,160781687,1128,1128,1128,1128,0
|
|
20231019,131200,160781687,1128,1128,1128,1128,0
|
|
20231019,131100,160781687,1128,1128,1128,1128,0
|
|
20231019,131000,160781687,1128,1128,1128,1128,0
|
|
20231019,130900,160781687,1128,1129,1129,1127,46
|
|
20231019,130800,160729756,1129,1129,1129,1129,1
|
|
20231019,130700,160728627,1127,1127,1127,1127,0
|
|
20231019,130600,160728627,1127,1127,1127,1127,460
|
|
20231019,130500,160210207,1127,1127,1127,1127,0
|
|
20231019,130400,160210207,1127,1127,1127,1127,1213
|
|
20231019,130300,158843156,1129,1129,1129,1129,0
|
|
20231019,130200,158843156,1129,1129,1129,1129,0
|
|
20231019,130100,158843156,1129,1129,1129,1129,0
|
|
20231019,130000,158843156,1129,1129,1129,1129,0
|
|
20231019,125900,158843156,1129,1129,1129,1129,0
|
|
20231019,125800,158843156,1129,1129,1129,1129,0
|
|
20231019,125700,158843156,1129,1129,1129,1129,0
|
|
20231019,125600,158843156,1129,1129,1129,1129,434
|
|
20231019,125500,158353170,1126,1126,1126,1126,0
|
|
20231019,125400,158353170,1126,1126,1126,1126,0
|
|
20231019,125300,158353170,1126,1129,1129,1126,1208
|
|
20231019,125200,156989344,1126,1126,1126,1126,5720
|
|
20231019,125100,150548624,1126,1126,1126,1126,1707
|
|
20231019,125000,148626542,1127,1127,1127,1127,1086
|
|
20231019,124900,147402620,1127,1128,1128,1127,2247
|
|
20231019,124800,144869952,1127,1127,1127,1127,0
|
|
20231019,124700,144869952,1127,1127,1127,1127,1
|
|
20231019,124600,144868825,1129,1129,1129,1129,0
|
|
20231019,124500,144868825,1129,1129,1129,1129,0
|
|
20231019,124400,144868825,1129,1129,1129,1129,186
|
|
20231019,124300,144658831,1129,1129,1129,1129,0
|
|
20231019,124200,144658831,1129,1129,1129,1129,0
|
|
20231019,124100,144658831,1129,1129,1129,1129,0
|
|
20231019,124000,144658831,1129,1129,1129,1129,0
|
|
20231019,123900,144658831,1129,1129,1129,1129,10
|
|
20231019,123800,144647541,1129,1129,1129,1129,0
|
|
20231019,123700,144647541,1129,1129,1129,1129,2904
|
|
20231019,123600,141368925,1129,1129,1129,1129,0
|
|
20231019,123500,141368925,1129,1129,1129,1129,0
|
|
20231019,123400,141368925,1129,1129,1129,1129,0
|
|
20231019,123300,141368925,1129,1129,1129,1129,0
|
|
20231019,123200,141368925,1129,1129,1129,1129,0
|
|
20231019,123100,141368925,1129,1129,1129,1129,0
|
|
20231019,123000,141368925,1129,1129,1129,1129,0
|
|
20231019,122900,141368925,1129,1129,1129,1129,0
|
|
20231019,122800,141368925,1129,1129,1129,1129,0
|
|
20231019,122700,141368925,1129,1129,1129,1129,0
|
|
20231019,122600,141368925,1129,1129,1129,1129,0
|
|
20231019,122500,141368925,1129,1129,1129,1129,27
|
|
20231019,122400,141338442,1130,1130,1130,1130,0
|
|
20231019,122300,141338442,1130,1130,1130,1130,0
|
|
20231019,122200,141338442,1130,1130,1130,1130,327
|
|
20231019,122100,140968932,1131,1131,1131,1131,15
|
|
20231019,122000,140951967,1130,1130,1130,1130,300
|
|
20231019,121900,140612967,1130,1130,1130,1130,0
|
|
20231019,121800,140612967,1130,1130,1130,1130,0
|
|
20231019,121700,140612967,1130,1131,1131,1130,3000
|
|
20231019,121600,137221600,1132,1132,1132,1132,0
|
|
20231019,121500,137221600,1132,1133,1133,1132,2222
|
|
20231019,121400,134706294,1137,1137,1137,1137,0
|
|
20231019,121300,134706294,1137,1137,1137,1137,0
|
|
20231019,121200,134706294,1137,1137,1137,1137,0
|
|
20231019,121100,134706294,1137,1137,1137,1137,0
|
|
20231019,121000,134706294,1137,1137,1137,1137,0
|
|
20231019,120900,134706294,1137,1137,1137,1137,0
|
|
20231019,120800,134706294,1137,1137,1137,1137,0
|
|
20231019,120700,134706294,1137,1137,1137,1137,0
|
|
20231019,120600,134706294,1137,1137,1137,1137,0
|
|
20231019,120500,134706294,1137,1137,1137,1137,0
|
|
20231019,120400,134706294,1137,1137,1137,1137,0
|
|
20231019,120300,134706294,1137,1137,1137,1137,0
|
|
20231019,120200,134706294,1137,1137,1137,1137,0
|
|
20231019,120100,134706294,1137,1137,1137,1137,0
|
|
20231019,120000,134706294,1137,1137,1137,1137,0
|
|
20231019,115900,134706294,1137,1137,1137,1137,0
|
|
20231019,115800,134706294,1137,1137,1137,1137,0
|
|
20231019,115700,134706294,1137,1137,1137,1137,2
|
|
20231019,115600,134704020,1133,1133,1133,1133,0
|
|
20231019,115500,134704020,1133,1133,1133,1133,9216
|
|
20231019,115400,124262292,1137,1137,1137,1137,0
|
|
20231019,115300,124262292,1137,1137,1137,1137,0
|
|
20231019,115200,124262292,1137,1137,1137,1137,34
|
|
20231019,115100,124223634,1137,1137,1137,1137,110
|
|
20231019,115000,124098564,1138,1138,1138,1138,0
|
|
20231019,114900,124098564,1138,1138,1138,1138,0
|
|
20231019,114800,124098564,1138,1138,1138,1138,0
|
|
20231019,114700,124098564,1138,1138,1138,1138,0
|
|
20231019,114600,124098564,1138,1138,1138,1138,0
|
|
20231019,114500,124098564,1138,1138,1138,1138,87
|
|
20231019,114400,123999558,1138,1138,1138,1138,0
|
|
20231019,114300,123999558,1138,1138,1138,1138,0
|
|
20231019,114200,123999558,1138,1138,1138,1138,0
|
|
20231019,114100,123999558,1138,1138,1138,1138,0
|
|
20231019,114000,123999558,1138,1138,1138,1138,0
|
|
20231019,113900,123999558,1138,1138,1138,1138,0
|
|
20231019,113800,123999558,1138,1138,1138,1138,1
|
|
20231019,113700,123998420,1136,1136,1136,1136,0
|
|
20231019,113600,123998420,1136,1136,1136,1136,0
|
|
20231019,113500,123998420,1136,1135,1136,1135,1642
|
|
20231019,113400,122133408,1135,1135,1135,1135,50
|
|
20231019,113300,122076658,1136,1136,1136,1136,0
|
|
20231019,113200,122076658,1136,1136,1136,1136,1
|
|
20231019,113100,122075522,1130,1131,1131,1130,230
|
|
20231019,113000,121815610,1131,1131,1131,1131,559
|
|
20231019,112900,121183381,1139,1139,1139,1139,0
|
|
20231019,112800,121183381,1139,1139,1139,1139,0
|
|
20231019,112700,121183381,1139,1139,1139,1139,0
|
|
20231019,112600,121183381,1139,1139,1139,1139,0
|
|
20231019,112500,121183381,1139,1139,1139,1139,0
|
|
20231019,112400,121183381,1139,1139,1139,1139,0
|
|
20231019,112300,121183381,1139,1139,1139,1139,1
|
|
20231019,112200,121182242,1132,1132,1132,1132,844
|
|
20231019,112100,120226834,1132,1132,1132,1132,60
|
|
20231019,112000,120158914,1132,1132,1132,1132,0
|
|
20231019,111900,120158914,1132,1132,1132,1132,143
|
|
20231019,111800,119997038,1138,1138,1138,1138,0
|
|
20231019,111700,119997038,1138,1138,1138,1138,0
|
|
20231019,111600,119997038,1138,1138,1138,1138,0
|
|
20231019,111500,119997038,1138,1138,1138,1138,0
|
|
20231019,111400,119997038,1138,1138,1138,1138,0
|
|
20231019,111300,119997038,1138,1138,1138,1138,0
|
|
20231019,111200,119997038,1138,1138,1138,1138,1500
|
|
20231019,111100,118290038,1132,1132,1132,1132,0
|
|
20231019,111000,118290038,1132,1132,1132,1132,0
|
|
20231019,110900,118290038,1132,1132,1132,1132,0
|
|
20231019,110800,118290038,1132,1132,1132,1132,4
|
|
20231019,110700,118285510,1138,1138,1138,1138,0
|
|
20231019,110600,118285510,1138,1138,1138,1138,0
|
|
20231019,110500,118285510,1138,1138,1138,1138,0
|
|
20231019,110400,118285510,1138,1138,1138,1138,0
|
|
20231019,110300,118285510,1138,1138,1138,1138,0
|
|
20231019,110200,118285510,1138,1133,1138,1131,713
|
|
20231019,110100,117478578,1133,1133,1133,1133,229
|
|
20231019,110000,117219121,1133,1133,1133,1132,1587
|
|
20231019,105900,115421137,1138,1138,1138,1138,0
|
|
20231019,105800,115421137,1138,1138,1138,1138,1
|
|
20231019,105700,115419999,1133,1133,1133,1133,162
|
|
20231019,105600,115236453,1134,1134,1134,1134,1
|
|
20231019,105500,115235319,1134,1135,1135,1134,283
|
|
20231019,105400,114914381,1134,1134,1134,1134,0
|
|
20231019,105300,114914381,1134,1134,1134,1134,1247
|
|
20231019,105200,113500283,1134,1134,1134,1134,0
|
|
20231019,105100,113500283,1134,1134,1134,1134,0
|
|
20231019,105000,113500283,1134,1134,1134,1134,1
|
|
20231019,104900,113499149,1134,1134,1134,1134,0
|
|
20231019,104800,113499149,1134,1134,1134,1134,0
|
|
20231019,104700,113499149,1134,1134,1134,1134,0
|
|
20231019,104600,113499149,1134,1134,1134,1134,0
|
|
20231019,104500,113499149,1134,1134,1134,1134,0
|
|
20231019,104400,113499149,1134,1134,1134,1134,0
|
|
20231019,104300,113499149,1134,1134,1134,1134,1
|
|
20231019,104200,113498015,1132,1132,1132,1132,0
|
|
20231019,104100,113498015,1132,1132,1132,1132,247
|
|
20231019,104000,113218411,1133,1133,1133,1133,609
|
|
20231019,103900,112528414,1134,1133,1134,1133,332
|
|
20231019,103800,112152248,1133,1131,1133,1131,836
|
|
20231019,103700,111205228,1132,1132,1132,1132,0
|
|
20231019,103600,111205228,1132,1131,1132,1131,4
|
|
20231019,103500,111200703,1127,1127,1127,1127,30
|
|
20231019,103400,111166893,1126,1126,1126,1126,0
|
|
20231019,103300,111166893,1126,1126,1126,1126,0
|
|
20231019,103200,111166893,1126,1126,1126,1126,230
|
|
20231019,103100,110907913,1126,1126,1126,1126,0
|
|
20231019,103000,110907913,1126,1126,1126,1126,1
|
|
20231019,102900,110906787,1132,1132,1132,1132,0
|
|
20231019,102800,110906787,1132,1132,1132,1132,0
|
|
20231019,102700,110906787,1132,1132,1132,1132,1326
|
|
20231019,102600,109405755,1126,1126,1126,1126,0
|
|
20231019,102500,109405755,1126,1126,1126,1126,0
|
|
20231019,102400,109405755,1126,1128,1128,1126,2918
|
|
20231019,102300,106119305,1130,1130,1130,1130,0
|
|
20231019,102200,106119305,1130,1130,1130,1130,0
|
|
20231019,102100,106119305,1130,1130,1130,1130,0
|
|
20231019,102000,106119305,1130,1130,1130,1130,628
|
|
20231019,101900,105409665,1126,1126,1126,1126,200
|
|
20231019,101800,105184465,1130,1130,1130,1130,0
|
|
20231019,101700,105184465,1130,1130,1130,1130,0
|
|
20231019,101600,105184465,1130,1130,1130,1130,0
|
|
20231019,101500,105184465,1130,1130,1130,1130,0
|
|
20231019,101400,105184465,1130,1130,1130,1130,999
|
|
20231019,101300,104055595,1130,1130,1130,1130,0
|
|
20231019,101200,104055595,1130,1130,1130,1130,0
|
|
20231019,101100,104055595,1130,1130,1130,1130,0
|
|
20231019,101000,104055595,1130,1130,1130,1130,0
|
|
20231019,100900,104055595,1130,1127,1130,1127,1843
|
|
20231019,100800,101978531,1128,1128,1128,1128,0
|
|
20231019,100700,101978531,1128,1128,1128,1128,0
|
|
20231019,100600,101978531,1128,1126,1128,1123,4778
|
|
20231019,100500,96602477,1130,1130,1130,1130,0
|
|
20231019,100400,96602477,1130,1130,1130,1130,0
|
|
20231019,100300,96602477,1130,1131,1131,1129,2085
|
|
20231019,100200,94247926,1132,1132,1132,1132,500
|
|
20231019,100100,93681926,1131,1131,1131,1131,0
|
|
20231019,100000,93681926,1131,1130,1131,1130,1500
|
|
20231019,095900,91985926,1129,1129,1129,1129,0
|
|
20231019,095800,91985926,1129,1129,1129,1129,0
|
|
20231019,095700,91985926,1129,1129,1129,1129,0
|
|
20231019,095600,91985926,1129,1129,1129,1129,0
|
|
20231019,095500,91985926,1129,1129,1129,1129,0
|
|
20231019,095400,91985926,1129,1129,1129,1129,0
|
|
20231019,095300,91985926,1129,1129,1129,1129,0
|
|
20231019,095200,91985926,1129,1127,1129,1127,4300
|
|
20231019,095100,87135547,1123,1123,1123,1123,1
|
|
20231019,095000,87134424,1128,1127,1128,1127,2979
|
|
20231019,094900,83775112,1127,1127,1127,1127,1000
|
|
20231019,094800,82648112,1127,1122,1127,1122,1021
|
|
20231019,094700,81497550,1129,1124,1129,1124,5121
|
|
20231019,094600,75728293,1120,1120,1120,1120,120
|
|
20231019,094500,75593893,1120,1120,1120,1120,0
|
|
20231019,094400,75593893,1120,1120,1120,1120,1
|
|
20231019,094300,75592773,1122,1122,1122,1122,0
|
|
20231019,094200,75592773,1122,1122,1122,1122,0
|
|
20231019,094100,75592773,1122,1126,1126,1122,3198
|
|
20231019,094000,72002418,1129,1129,1129,1129,0
|
|
20231019,093900,72002418,1129,1123,1129,1123,5020
|
|
20231019,093800,66347914,1123,1123,1123,1123,0
|
|
20231019,093700,66347914,1123,1123,1123,1123,0
|
|
20231019,093600,66347914,1123,1122,1123,1122,1000
|
|
20231019,093500,65225408,1123,1123,1123,1123,0
|
|
20231019,093400,65225408,1123,1123,1123,1123,4
|
|
20231019,093300,65220916,1117,1118,1118,1117,1510
|
|
20231019,093200,63533540,1120,1119,1120,1119,936
|
|
20231019,093100,62485406,1119,1117,1119,1117,543
|
|
20231019,093000,61878869,1117,1117,1117,1117,440
|
|
20231019,092900,61387389,1119,1119,1119,1119,20
|
|
20231019,092800,61365009,1116,1116,1116,1116,40
|
|
20231019,092700,61320369,1117,1117,1117,1117,0
|
|
20231019,092600,61320369,1117,1117,1117,1117,20
|
|
20231019,092500,61298029,1117,1117,1117,1117,0
|
|
20231019,092400,61298029,1117,1116,1117,1113,6705
|
|
20231019,092300,53820926,1116,1118,1118,1116,4467
|
|
20231019,092200,48831713,1124,1118,1124,1118,1017
|
|
20231019,092100,47694701,1124,1124,1124,1124,2
|
|
20231019,092000,47692453,1125,1125,1125,1125,5
|
|
20231019,091900,47686828,1125,1125,1125,1125,1
|
|
20231019,091800,47685703,1126,1120,1126,1120,93
|
|
20231019,091700,47581363,1116,1118,1118,1116,2000
|
|
20231019,091600,45348494,1120,1118,1120,1118,1617
|
|
20231019,091500,43539414,1118,1119,1119,1118,23
|
|
20231019,091400,43513699,1120,1115,1120,1115,2741
|
|
20231019,091300,40452460,1116,1119,1119,1116,106
|
|
20231019,091200,40334086,1121,1119,1127,1118,214
|
|
20231019,091100,40093597,1121,1116,1121,1113,2274
|
|
20231019,091000,37551847,1115,1115,1122,1115,2198
|
|
20231019,090900,35098965,1115,1123,1123,1115,15982
|
|
20231019,090800,17198923,1123,1126,1127,1123,3407
|
|
20231019,090700,13368874,1126,1134,1134,1126,5782
|
|
20231019,090600,6835976,1133,1138,1138,1131,3358
|
|
20231019,090500,3027473,1144,1144,1144,1144,2
|
|
20231019,090400,3025185,1139,1139,1139,1139,0
|
|
20231019,090300,3025185,1139,1139,1139,1139,0
|
|
20231019,090200,3025185,1139,1139,1139,1139,0
|
|
20231019,090100,3025185,1139,1139,1141,1139,53
|
|
20231019,090000,2964816,1139,1145,1145,1130,2613
|