693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,203000,322617060,1096,1096,1096,1096,6026
|
|
20231020,202900,322617060,1096,1096,1096,1096,0
|
|
20231020,202800,322617060,1096,1096,1096,1096,0
|
|
20231020,202700,322617060,1096,1096,1096,1096,0
|
|
20231020,202600,322617060,1096,1096,1096,1096,0
|
|
20231020,202500,322617060,1096,1096,1096,1096,0
|
|
20231020,202400,322617060,1096,1096,1096,1096,0
|
|
20231020,202300,322617060,1096,1096,1096,1096,0
|
|
20231020,202200,322617060,1096,1096,1096,1096,0
|
|
20231020,202100,322617060,1096,1096,1096,1096,0
|
|
20231020,202000,322617060,1096,1096,1096,1096,0
|
|
20231020,201900,322617060,1096,1096,1096,1096,0
|
|
20231020,201800,322617060,1096,1096,1096,1096,0
|
|
20231020,201700,322617060,1096,1096,1096,1096,0
|
|
20231020,201600,322617060,1096,1096,1096,1096,0
|
|
20231020,201500,322617060,1096,1096,1096,1096,0
|
|
20231020,201400,322617060,1096,1096,1096,1096,0
|
|
20231020,201300,322617060,1096,1096,1096,1096,0
|
|
20231020,201200,322617060,1096,1096,1096,1096,0
|
|
20231020,201100,322617060,1096,1096,1096,1096,0
|
|
20231020,201000,322617060,1096,1096,1096,1096,0
|
|
20231020,200900,322617060,1096,1096,1096,1096,0
|
|
20231020,200800,322617060,1096,1096,1096,1096,0
|
|
20231020,200700,322617060,1096,1096,1096,1096,0
|
|
20231020,200600,322617060,1096,1096,1096,1096,0
|
|
20231020,200500,322617060,1096,1096,1096,1096,0
|
|
20231020,200400,322617060,1096,1096,1096,1096,0
|
|
20231020,200300,322617060,1096,1096,1096,1096,0
|
|
20231020,200200,322617060,1096,1096,1096,1096,0
|
|
20231020,200100,322617060,1096,1096,1096,1096,0
|
|
20231020,200000,322617060,1096,1096,1096,1096,6026
|
|
20231020,195900,322617060,1096,1096,1096,1096,0
|
|
20231020,195800,322617060,1096,1096,1096,1096,0
|
|
20231020,195700,322617060,1096,1096,1096,1096,0
|
|
20231020,195600,322617060,1096,1096,1096,1096,0
|
|
20231020,195500,322617060,1096,1096,1096,1096,0
|
|
20231020,195400,322617060,1096,1096,1096,1096,0
|
|
20231020,195300,322617060,1096,1096,1096,1096,0
|
|
20231020,195200,322617060,1096,1096,1096,1096,0
|
|
20231020,195100,322617060,1096,1096,1096,1096,0
|
|
20231020,195000,322617060,1096,1096,1096,1096,0
|
|
20231020,194900,322617060,1096,1096,1096,1096,0
|
|
20231020,194800,322617060,1096,1096,1096,1096,0
|
|
20231020,194700,322617060,1096,1096,1096,1096,0
|
|
20231020,194600,322617060,1096,1096,1096,1096,0
|
|
20231020,194500,322617060,1096,1096,1096,1096,0
|
|
20231020,194400,322617060,1096,1096,1096,1096,0
|
|
20231020,194300,322617060,1096,1096,1096,1096,0
|
|
20231020,194200,322617060,1096,1096,1096,1096,0
|
|
20231020,194100,322617060,1096,1096,1096,1096,0
|
|
20231020,194000,322617060,1096,1096,1096,1096,0
|
|
20231020,193900,322617060,1096,1096,1096,1096,0
|
|
20231020,193800,322617060,1096,1096,1096,1096,0
|
|
20231020,193700,322617060,1096,1096,1096,1096,0
|
|
20231020,193600,322617060,1096,1096,1096,1096,0
|
|
20231020,193500,322617060,1096,1096,1096,1096,0
|
|
20231020,193400,322617060,1096,1096,1096,1096,0
|
|
20231020,193300,322617060,1096,1096,1096,1096,0
|
|
20231020,193200,322617060,1096,1096,1096,1096,0
|
|
20231020,193100,322617060,1096,1096,1096,1096,0
|
|
20231020,193000,322617060,1096,1096,1096,1096,6026
|
|
20231020,192900,322617060,1096,1096,1096,1096,0
|
|
20231020,192800,322617060,1096,1096,1096,1096,0
|
|
20231020,192700,322617060,1096,1096,1096,1096,0
|
|
20231020,192600,322617060,1096,1096,1096,1096,0
|
|
20231020,192500,322617060,1096,1096,1096,1096,0
|
|
20231020,192400,322617060,1096,1096,1096,1096,0
|
|
20231020,192300,322617060,1096,1096,1096,1096,0
|
|
20231020,192200,322617060,1096,1096,1096,1096,0
|
|
20231020,192100,322617060,1096,1096,1096,1096,0
|
|
20231020,192000,322617060,1096,1096,1096,1096,0
|
|
20231020,191900,322617060,1096,1096,1096,1096,0
|
|
20231020,191800,322617060,1096,1096,1096,1096,0
|
|
20231020,191700,322617060,1096,1096,1096,1096,0
|
|
20231020,191600,322617060,1096,1096,1096,1096,0
|
|
20231020,191500,322617060,1096,1096,1096,1096,0
|
|
20231020,191400,322617060,1096,1096,1096,1096,0
|
|
20231020,191300,322617060,1096,1096,1096,1096,0
|
|
20231020,191200,322617060,1096,1096,1096,1096,0
|
|
20231020,191100,322617060,1096,1096,1096,1096,0
|
|
20231020,191000,322617060,1096,1096,1096,1096,0
|
|
20231020,190900,322617060,1096,1096,1096,1096,0
|
|
20231020,190800,322617060,1096,1096,1096,1096,0
|
|
20231020,190700,322617060,1096,1096,1096,1096,0
|
|
20231020,190600,322617060,1096,1096,1096,1096,0
|
|
20231020,190500,322617060,1096,1096,1096,1096,0
|
|
20231020,190400,322617060,1096,1096,1096,1096,0
|
|
20231020,190300,322617060,1096,1096,1096,1096,0
|
|
20231020,190200,322617060,1096,1096,1096,1096,0
|
|
20231020,190100,322617060,1096,1096,1096,1096,0
|
|
20231020,190000,322617060,1096,1096,1096,1096,6026
|
|
20231020,185900,322617060,1096,1096,1096,1096,0
|
|
20231020,185800,322617060,1096,1096,1096,1096,0
|
|
20231020,185700,322617060,1096,1096,1096,1096,0
|
|
20231020,185600,322617060,1096,1096,1096,1096,0
|
|
20231020,185500,322617060,1096,1096,1096,1096,0
|
|
20231020,185400,322617060,1096,1096,1096,1096,0
|
|
20231020,185300,322617060,1096,1096,1096,1096,0
|
|
20231020,185200,322617060,1096,1096,1096,1096,0
|
|
20231020,185100,322617060,1096,1096,1096,1096,0
|
|
20231020,185000,322617060,1096,1096,1096,1096,0
|
|
20231020,184900,322617060,1096,1096,1096,1096,0
|
|
20231020,184800,322617060,1096,1096,1096,1096,0
|
|
20231020,184700,322617060,1096,1096,1096,1096,0
|
|
20231020,184600,322617060,1096,1096,1096,1096,0
|
|
20231020,184500,322617060,1096,1096,1096,1096,0
|
|
20231020,184400,322617060,1096,1096,1096,1096,0
|
|
20231020,184300,322617060,1096,1096,1096,1096,0
|
|
20231020,184200,322617060,1096,1096,1096,1096,0
|
|
20231020,184100,322617060,1096,1096,1096,1096,0
|
|
20231020,184000,322617060,1096,1096,1096,1096,0
|
|
20231020,183900,322617060,1096,1096,1096,1096,0
|
|
20231020,183800,322617060,1096,1096,1096,1096,0
|
|
20231020,183700,322617060,1096,1096,1096,1096,0
|
|
20231020,183600,322617060,1096,1096,1096,1096,0
|
|
20231020,183500,322617060,1096,1096,1096,1096,0
|
|
20231020,183400,322617060,1096,1096,1096,1096,0
|
|
20231020,183300,322617060,1096,1096,1096,1096,0
|
|
20231020,183200,322617060,1096,1096,1096,1096,0
|
|
20231020,183100,322617060,1096,1096,1096,1096,0
|
|
20231020,183000,322617060,1096,1096,1096,1096,6026
|
|
20231020,182900,322617060,1096,1096,1096,1096,0
|
|
20231020,182800,322617060,1096,1096,1096,1096,0
|
|
20231020,182700,322617060,1096,1096,1096,1096,0
|
|
20231020,182600,322617060,1096,1096,1096,1096,0
|
|
20231020,182500,322617060,1096,1096,1096,1096,0
|
|
20231020,182400,322617060,1096,1096,1096,1096,0
|
|
20231020,182300,322617060,1096,1096,1096,1096,0
|
|
20231020,182200,322617060,1096,1096,1096,1096,0
|
|
20231020,182100,322617060,1096,1096,1096,1096,0
|
|
20231020,182000,322617060,1096,1096,1096,1096,0
|
|
20231020,181900,322617060,1096,1096,1096,1096,0
|
|
20231020,181800,322617060,1096,1096,1096,1096,0
|
|
20231020,181700,322617060,1096,1096,1096,1096,0
|
|
20231020,181600,322617060,1096,1096,1096,1096,0
|
|
20231020,181500,322617060,1096,1096,1096,1096,0
|
|
20231020,181400,322617060,1096,1096,1096,1096,0
|
|
20231020,181300,322617060,1096,1096,1096,1096,0
|
|
20231020,181200,322617060,1096,1096,1096,1096,0
|
|
20231020,181100,322617060,1096,1096,1096,1096,0
|
|
20231020,181000,322617060,1096,1096,1096,1096,0
|
|
20231020,180900,322617060,1096,1096,1096,1096,0
|
|
20231020,180800,322617060,1096,1096,1096,1096,0
|
|
20231020,180700,322617060,1096,1096,1096,1096,0
|
|
20231020,180600,322617060,1096,1096,1096,1096,0
|
|
20231020,180500,322617060,1096,1096,1096,1096,0
|
|
20231020,180400,322617060,1096,1096,1096,1096,0
|
|
20231020,180300,322617060,1096,1096,1096,1096,0
|
|
20231020,180200,322617060,1096,1096,1096,1096,0
|
|
20231020,180100,322617060,1096,1096,1096,1096,0
|
|
20231020,180000,322617060,1096,1096,1096,1096,6026
|
|
20231020,175900,322617060,1096,1096,1096,1096,0
|
|
20231020,175800,322617060,1096,1096,1096,1096,0
|
|
20231020,175700,322617060,1096,1096,1096,1096,0
|
|
20231020,175600,322617060,1096,1096,1096,1096,0
|
|
20231020,175500,322617060,1096,1096,1096,1096,0
|
|
20231020,175400,322617060,1096,1096,1096,1096,0
|
|
20231020,175300,322617060,1096,1096,1096,1096,0
|
|
20231020,175200,322617060,1096,1096,1096,1096,0
|
|
20231020,175100,322617060,1096,1096,1096,1096,0
|
|
20231020,175000,322617060,1096,1096,1096,1096,0
|
|
20231020,174900,322617060,1096,1096,1096,1096,0
|
|
20231020,174800,322617060,1096,1096,1096,1096,0
|
|
20231020,174700,322617060,1096,1096,1096,1096,0
|
|
20231020,174600,322617060,1096,1096,1096,1096,0
|
|
20231020,174500,322617060,1096,1096,1096,1096,0
|
|
20231020,174400,322617060,1096,1096,1096,1096,0
|
|
20231020,174300,322617060,1096,1096,1096,1096,0
|
|
20231020,174200,322617060,1096,1096,1096,1096,0
|
|
20231020,174100,322617060,1096,1096,1096,1096,0
|
|
20231020,174000,322617060,1096,1096,1096,1096,0
|
|
20231020,173900,322617060,1096,1096,1096,1096,0
|
|
20231020,173800,322617060,1096,1096,1096,1096,0
|
|
20231020,173700,322617060,1096,1096,1096,1096,0
|
|
20231020,173600,322617060,1096,1096,1096,1096,0
|
|
20231020,173500,322617060,1096,1096,1096,1096,0
|
|
20231020,173400,322617060,1096,1096,1096,1096,0
|
|
20231020,173300,322617060,1096,1096,1096,1096,0
|
|
20231020,173200,322617060,1096,1096,1096,1096,0
|
|
20231020,173100,322617060,1096,1096,1096,1096,0
|
|
20231020,173000,322617060,1096,1096,1096,1096,6026
|
|
20231020,172900,322617060,1096,1096,1096,1096,0
|
|
20231020,172800,322617060,1096,1096,1096,1096,0
|
|
20231020,172700,322617060,1096,1096,1096,1096,0
|
|
20231020,172600,322617060,1096,1096,1096,1096,0
|
|
20231020,172500,322617060,1096,1096,1096,1096,0
|
|
20231020,172400,322617060,1096,1096,1096,1096,0
|
|
20231020,172300,322617060,1096,1096,1096,1096,0
|
|
20231020,172200,322617060,1096,1096,1096,1096,0
|
|
20231020,172100,322617060,1096,1096,1096,1096,0
|
|
20231020,172000,322617060,1096,1096,1096,1096,0
|
|
20231020,171900,322617060,1096,1096,1096,1096,0
|
|
20231020,171800,322617060,1096,1096,1096,1096,0
|
|
20231020,171700,322617060,1096,1096,1096,1096,0
|
|
20231020,171600,322617060,1096,1096,1096,1096,0
|
|
20231020,171500,322617060,1096,1096,1096,1096,0
|
|
20231020,171400,322617060,1096,1096,1096,1096,0
|
|
20231020,171300,322617060,1096,1096,1096,1096,0
|
|
20231020,171200,322617060,1096,1096,1096,1096,0
|
|
20231020,171100,322617060,1096,1096,1096,1096,0
|
|
20231020,171000,322617060,1096,1096,1096,1096,0
|
|
20231020,170900,322617060,1096,1096,1096,1096,0
|
|
20231020,170800,322617060,1096,1096,1096,1096,0
|
|
20231020,170700,322617060,1096,1096,1096,1096,0
|
|
20231020,170600,322617060,1096,1096,1096,1096,0
|
|
20231020,170500,322617060,1096,1096,1096,1096,0
|
|
20231020,170400,322617060,1096,1096,1096,1096,0
|
|
20231020,170300,322617060,1096,1096,1096,1096,0
|
|
20231020,170200,322617060,1096,1096,1096,1096,0
|
|
20231020,170100,322617060,1096,1096,1096,1096,0
|
|
20231020,170000,322617060,1096,1096,1096,1096,6026
|
|
20231020,165900,322617060,1096,1096,1096,1096,0
|
|
20231020,165800,322617060,1096,1096,1096,1096,0
|
|
20231020,165700,322617060,1096,1096,1096,1096,0
|
|
20231020,165600,322617060,1096,1096,1096,1096,0
|
|
20231020,165500,322617060,1096,1096,1096,1096,0
|
|
20231020,165400,322617060,1096,1096,1096,1096,0
|
|
20231020,165300,322617060,1096,1096,1096,1096,0
|
|
20231020,165200,322617060,1096,1096,1096,1096,0
|
|
20231020,165100,322617060,1096,1096,1096,1096,0
|
|
20231020,165000,322617060,1096,1096,1096,1096,0
|
|
20231020,164900,322617060,1096,1096,1096,1096,0
|
|
20231020,164800,322617060,1096,1096,1096,1096,0
|
|
20231020,164700,322617060,1096,1096,1096,1096,0
|
|
20231020,164600,322617060,1096,1096,1096,1096,0
|
|
20231020,164500,322617060,1096,1096,1096,1096,0
|
|
20231020,164400,322617060,1096,1096,1096,1096,0
|
|
20231020,164300,322617060,1096,1096,1096,1096,0
|
|
20231020,164200,322617060,1096,1096,1096,1096,0
|
|
20231020,164100,322617060,1096,1096,1096,1096,0
|
|
20231020,164000,322617060,1096,1096,1096,1096,0
|
|
20231020,163900,322617060,1096,1096,1096,1096,0
|
|
20231020,163800,322617060,1096,1096,1096,1096,0
|
|
20231020,163700,322617060,1096,1096,1096,1096,0
|
|
20231020,163600,322617060,1096,1096,1096,1096,0
|
|
20231020,163500,322617060,1096,1096,1096,1096,0
|
|
20231020,163400,322617060,1096,1096,1096,1096,0
|
|
20231020,163300,322617060,1096,1096,1096,1096,0
|
|
20231020,163200,322617060,1096,1096,1096,1096,0
|
|
20231020,163100,322617060,1096,1096,1096,1096,0
|
|
20231020,163000,322617060,1096,1096,1096,1096,6026
|
|
20231020,162900,322617060,1096,1096,1096,1096,0
|
|
20231020,162800,322617060,1096,1096,1096,1096,0
|
|
20231020,162700,322617060,1096,1096,1096,1096,0
|
|
20231020,162600,322617060,1096,1096,1096,1096,0
|
|
20231020,162500,322617060,1096,1096,1096,1096,0
|
|
20231020,162400,322617060,1096,1096,1096,1096,0
|
|
20231020,162300,322617060,1096,1096,1096,1096,0
|
|
20231020,162200,322617060,1096,1096,1096,1096,0
|
|
20231020,162100,322617060,1096,1096,1096,1096,0
|
|
20231020,162000,322617060,1096,1096,1096,1096,0
|
|
20231020,161900,322617060,1096,1096,1096,1096,0
|
|
20231020,161800,322617060,1096,1096,1096,1096,0
|
|
20231020,161700,322617060,1096,1096,1096,1096,0
|
|
20231020,161600,322617060,1096,1096,1096,1096,0
|
|
20231020,161500,322617060,1096,1096,1096,1096,0
|
|
20231020,161400,322617060,1096,1096,1096,1096,0
|
|
20231020,161300,322617060,1096,1096,1096,1096,0
|
|
20231020,161200,322617060,1096,1096,1096,1096,0
|
|
20231020,161100,322617060,1096,1096,1096,1096,0
|
|
20231020,161000,322617060,1096,1096,1096,1096,0
|
|
20231020,160900,322617060,1096,1096,1096,1096,0
|
|
20231020,160800,322617060,1096,1096,1096,1096,0
|
|
20231020,160700,322617060,1096,1096,1096,1096,0
|
|
20231020,160600,322617060,1096,1096,1096,1096,0
|
|
20231020,160500,322617060,1096,1096,1096,1096,0
|
|
20231020,160400,322617060,1096,1096,1096,1096,0
|
|
20231020,160300,322617060,1096,1096,1096,1096,0
|
|
20231020,160200,322617060,1096,1096,1096,1096,0
|
|
20231020,160100,322617060,1096,1096,1096,1096,0
|
|
20231020,160000,322617060,1096,1096,1096,1096,6026
|
|
20231020,155900,322617060,1096,1096,1096,1096,0
|
|
20231020,155800,322617060,1096,1096,1096,1096,0
|
|
20231020,155700,322617060,1096,1096,1096,1096,0
|
|
20231020,155600,322617060,1096,1096,1096,1096,0
|
|
20231020,155500,322617060,1096,1096,1096,1096,0
|
|
20231020,155400,322617060,1096,1096,1096,1096,0
|
|
20231020,155300,322617060,1096,1096,1096,1096,0
|
|
20231020,155200,322617060,1096,1096,1096,1096,0
|
|
20231020,155100,322617060,1096,1096,1096,1096,0
|
|
20231020,155000,322617060,1096,1096,1096,1096,0
|
|
20231020,154900,322617060,1096,1096,1096,1096,0
|
|
20231020,154800,322617060,1096,1096,1096,1096,0
|
|
20231020,154700,322617060,1096,1096,1096,1096,0
|
|
20231020,154600,322617060,1096,1096,1096,1096,0
|
|
20231020,154500,322617060,1096,1096,1096,1096,0
|
|
20231020,154400,322617060,1096,1096,1096,1096,0
|
|
20231020,154300,322617060,1096,1096,1096,1096,0
|
|
20231020,154200,322617060,1096,1096,1096,1096,0
|
|
20231020,154100,322617060,1096,1096,1096,1096,0
|
|
20231020,154000,322617060,1096,1096,1096,1096,0
|
|
20231020,153900,322617060,1096,1096,1096,1096,0
|
|
20231020,153800,322617060,1096,1096,1096,1096,0
|
|
20231020,153700,322617060,1096,1096,1096,1096,0
|
|
20231020,153600,322617060,1096,1096,1096,1096,0
|
|
20231020,153500,322617060,1096,1096,1096,1096,0
|
|
20231020,153400,322617060,1096,1096,1096,1096,0
|
|
20231020,153300,322617060,1096,1096,1096,1096,0
|
|
20231020,153200,322617060,1096,1096,1096,1096,0
|
|
20231020,153100,322617060,1096,1096,1096,1096,0
|
|
20231020,153000,322617060,1096,1096,1096,1096,12052
|
|
20231020,152900,316012564,1099,1099,1099,1099,0
|
|
20231020,152800,316012564,1099,1099,1099,1099,0
|
|
20231020,152700,316012564,1099,1099,1099,1099,0
|
|
20231020,152600,316012564,1099,1099,1099,1099,0
|
|
20231020,152500,316012564,1099,1099,1099,1099,0
|
|
20231020,152400,316012564,1099,1099,1099,1099,0
|
|
20231020,152300,316012564,1099,1099,1099,1099,0
|
|
20231020,152200,316012564,1099,1099,1099,1099,0
|
|
20231020,152100,316012564,1099,1099,1099,1099,0
|
|
20231020,152000,316012564,1099,1099,1099,1099,0
|
|
20231020,151900,316012564,1099,1088,1099,1088,2461
|
|
20231020,151800,313325951,1088,1084,1089,1084,1701
|
|
20231020,151700,311479258,1089,1082,1089,1082,8
|
|
20231020,151600,311470588,1082,1082,1082,1082,0
|
|
20231020,151500,311470588,1082,1082,1082,1082,1
|
|
20231020,151400,311469506,1079,1079,1079,1079,1
|
|
20231020,151300,311468427,1078,1078,1078,1078,150
|
|
20231020,151200,311306727,1077,1077,1077,1077,0
|
|
20231020,151100,311306727,1077,1077,1077,1077,900
|
|
20231020,151000,310337427,1082,1082,1082,1082,4
|
|
20231020,150900,310333099,1082,1082,1082,1082,2
|
|
20231020,150800,310330935,1079,1079,1079,1079,0
|
|
20231020,150700,310330935,1079,1078,1079,1078,965
|
|
20231020,150600,309290120,1078,1078,1078,1078,1
|
|
20231020,150500,309289042,1077,1077,1077,1077,0
|
|
20231020,150400,309289042,1077,1077,1077,1077,0
|
|
20231020,150300,309289042,1077,1077,1077,1077,0
|
|
20231020,150200,309289042,1077,1077,1077,1077,1000
|
|
20231020,150100,308212042,1077,1077,1077,1077,0
|
|
20231020,150000,308212042,1077,1077,1077,1077,0
|
|
20231020,145900,308212042,1077,1077,1077,1077,1020
|
|
20231020,145800,307113502,1077,1077,1077,1077,0
|
|
20231020,145700,307113502,1077,1077,1077,1077,0
|
|
20231020,145600,307113502,1077,1077,1077,1077,0
|
|
20231020,145500,307113502,1077,1076,1077,1076,1052
|
|
20231020,145400,305980499,1076,1076,1076,1076,1940
|
|
20231020,145300,303893059,1076,1076,1076,1076,1000
|
|
20231020,145200,302817059,1077,1077,1077,1077,999
|
|
20231020,145100,301741136,1077,1077,1077,1077,23
|
|
20231020,145000,301716365,1079,1079,1079,1079,955
|
|
20231020,144900,300685920,1079,1079,1079,1079,0
|
|
20231020,144800,300685920,1079,1079,1079,1079,0
|
|
20231020,144700,300685920,1079,1079,1079,1079,2130
|
|
20231020,144600,298387650,1079,1079,1079,1079,0
|
|
20231020,144500,298387650,1079,1079,1079,1079,0
|
|
20231020,144400,298387650,1079,1079,1079,1079,0
|
|
20231020,144300,298387650,1079,1079,1079,1079,23
|
|
20231020,144200,298362833,1075,1075,1075,1075,0
|
|
20231020,144100,298362833,1075,1075,1075,1075,15
|
|
20231020,144000,298346708,1077,1077,1077,1077,49
|
|
20231020,143900,298293935,1077,1077,1077,1077,772
|
|
20231020,143800,297462491,1078,1078,1078,1078,0
|
|
20231020,143700,297462491,1078,1079,1079,1078,1927
|
|
20231020,143600,295383350,1080,1081,1081,1080,382
|
|
20231020,143500,294970598,1082,1082,1082,1082,5
|
|
20231020,143400,294965188,1083,1083,1083,1083,505
|
|
20231020,143300,294418273,1085,1085,1085,1085,91
|
|
20231020,143200,294319538,1084,1084,1084,1084,0
|
|
20231020,143100,294319538,1084,1084,1084,1084,869
|
|
20231020,143000,293377542,1087,1087,1087,1087,0
|
|
20231020,142900,293377542,1087,1087,1087,1087,0
|
|
20231020,142800,293377542,1087,1087,1087,1087,0
|
|
20231020,142700,293377542,1087,1087,1087,1087,0
|
|
20231020,142600,293377542,1087,1087,1087,1087,0
|
|
20231020,142500,293377542,1087,1087,1087,1087,0
|
|
20231020,142400,293377542,1087,1087,1087,1087,0
|
|
20231020,142300,293377542,1087,1087,1087,1087,1
|
|
20231020,142200,293376455,1084,1084,1084,1084,0
|
|
20231020,142100,293376455,1084,1084,1084,1084,0
|
|
20231020,142000,293376455,1084,1084,1084,1084,0
|
|
20231020,141900,293376455,1084,1084,1084,1084,0
|
|
20231020,141800,293376455,1084,1084,1084,1084,0
|
|
20231020,141700,293376455,1084,1084,1084,1084,1000
|
|
20231020,141600,292292455,1083,1083,1083,1083,0
|
|
20231020,141500,292292455,1083,1083,1083,1083,0
|
|
20231020,141400,292292455,1083,1083,1083,1083,0
|
|
20231020,141300,292292455,1083,1083,1083,1083,259
|
|
20231020,141200,292011958,1083,1083,1083,1083,151
|
|
20231020,141100,291848425,1087,1087,1087,1087,0
|
|
20231020,141000,291848425,1087,1087,1087,1087,0
|
|
20231020,140900,291848425,1087,1087,1087,1087,0
|
|
20231020,140800,291848425,1087,1087,1087,1087,0
|
|
20231020,140700,291848425,1087,1087,1087,1087,232
|
|
20231020,140600,291596241,1088,1088,1088,1088,509
|
|
20231020,140500,291042449,1088,1088,1088,1088,1
|
|
20231020,140400,291041361,1088,1088,1088,1088,350
|
|
20231020,140300,290660561,1089,1089,1089,1089,210
|
|
20231020,140200,290431871,1092,1092,1092,1092,1
|
|
20231020,140100,290430779,1090,1090,1090,1090,0
|
|
20231020,140000,290430779,1090,1091,1091,1090,2721
|
|
20231020,135900,287462676,1092,1092,1092,1092,0
|
|
20231020,135800,287462676,1092,1092,1092,1092,0
|
|
20231020,135700,287462676,1092,1092,1092,1092,305
|
|
20231020,135600,287129616,1092,1092,1092,1092,183
|
|
20231020,135500,286929780,1092,1092,1092,1092,0
|
|
20231020,135400,286929780,1092,1092,1092,1092,0
|
|
20231020,135300,286929780,1092,1092,1092,1092,0
|
|
20231020,135200,286929780,1092,1092,1092,1092,1
|
|
20231020,135100,286928688,1092,1092,1092,1092,1
|
|
20231020,135000,286927596,1090,1090,1090,1090,0
|
|
20231020,134900,286927596,1090,1090,1090,1090,1000
|
|
20231020,134800,285837596,1090,1090,1090,1090,0
|
|
20231020,134700,285837596,1090,1090,1090,1090,1301
|
|
20231020,134600,284419506,1090,1089,1090,1089,1084
|
|
20231020,134500,283238533,1089,1089,1089,1089,0
|
|
20231020,134400,283238533,1089,1089,1089,1089,0
|
|
20231020,134300,283238533,1089,1089,1089,1089,8
|
|
20231020,134200,283229821,1088,1087,1088,1087,1280
|
|
20231020,134100,281837280,1087,1087,1087,1087,1
|
|
20231020,134000,281836193,1086,1086,1086,1086,0
|
|
20231020,133900,281836193,1086,1086,1086,1086,0
|
|
20231020,133800,281836193,1086,1084,1086,1084,1677
|
|
20231020,133700,280017870,1084,1084,1084,1084,1
|
|
20231020,133600,280016786,1084,1084,1084,1084,3
|
|
20231020,133500,280013534,1083,1083,1083,1083,0
|
|
20231020,133400,280013534,1083,1083,1083,1083,0
|
|
20231020,133300,280013534,1083,1083,1083,1083,255
|
|
20231020,133200,279737369,1080,1081,1081,1080,624
|
|
20231020,133100,279063448,1080,1080,1080,1080,0
|
|
20231020,133000,279063448,1080,1080,1080,1080,0
|
|
20231020,132900,279063448,1080,1080,1080,1080,0
|
|
20231020,132800,279063448,1080,1080,1080,1080,0
|
|
20231020,132700,279063448,1080,1080,1080,1080,0
|
|
20231020,132600,279063448,1080,1080,1080,1080,0
|
|
20231020,132500,279063448,1080,1080,1080,1080,0
|
|
20231020,132400,279063448,1080,1080,1080,1080,0
|
|
20231020,132300,279063448,1080,1080,1080,1080,0
|
|
20231020,132200,279063448,1080,1080,1080,1080,0
|
|
20231020,132100,279063448,1080,1080,1080,1080,0
|
|
20231020,132000,279063448,1080,1080,1080,1080,190
|
|
20231020,131900,278858248,1080,1080,1080,1080,0
|
|
20231020,131800,278858248,1080,1080,1080,1080,0
|
|
20231020,131700,278858248,1080,1080,1080,1080,200
|
|
20231020,131600,278642248,1080,1080,1080,1080,0
|
|
20231020,131500,278642248,1080,1080,1080,1080,0
|
|
20231020,131400,278642248,1080,1080,1080,1080,0
|
|
20231020,131300,278642248,1080,1080,1080,1080,0
|
|
20231020,131200,278642248,1080,1080,1080,1080,700
|
|
20231020,131100,277886248,1080,1080,1080,1080,0
|
|
20231020,131000,277886248,1080,1080,1080,1080,0
|
|
20231020,130900,277886248,1080,1080,1080,1080,0
|
|
20231020,130800,277886248,1080,1080,1080,1080,21
|
|
20231020,130700,277863568,1083,1083,1083,1083,0
|
|
20231020,130600,277863568,1083,1083,1083,1083,0
|
|
20231020,130500,277863568,1083,1083,1083,1083,0
|
|
20231020,130400,277863568,1083,1083,1083,1083,1
|
|
20231020,130300,277862485,1079,1079,1079,1079,0
|
|
20231020,130200,277862485,1079,1079,1079,1079,1
|
|
20231020,130100,277861406,1083,1083,1083,1083,476
|
|
20231020,130000,277345898,1084,1084,1084,1084,0
|
|
20231020,125900,277345898,1084,1084,1084,1084,0
|
|
20231020,125800,277345898,1084,1084,1084,1084,0
|
|
20231020,125700,277345898,1084,1084,1084,1084,0
|
|
20231020,125600,277345898,1084,1084,1084,1084,0
|
|
20231020,125500,277345898,1084,1084,1084,1077,902
|
|
20231020,125400,276374108,1077,1077,1077,1077,3
|
|
20231020,125300,276370877,1084,1084,1084,1084,1
|
|
20231020,125200,276369793,1079,1081,1081,1079,600
|
|
20231020,125100,275722160,1080,1080,1080,1080,0
|
|
20231020,125000,275722160,1080,1080,1080,1080,0
|
|
20231020,124900,275722160,1080,1080,1080,1080,0
|
|
20231020,124800,275722160,1080,1080,1080,1080,0
|
|
20231020,124700,275722160,1080,1080,1080,1080,0
|
|
20231020,124600,275722160,1080,1080,1080,1080,0
|
|
20231020,124500,275722160,1080,1080,1080,1080,0
|
|
20231020,124400,275722160,1080,1080,1080,1080,588
|
|
20231020,124300,275087120,1084,1084,1084,1084,0
|
|
20231020,124200,275087120,1084,1084,1084,1084,0
|
|
20231020,124100,275087120,1084,1084,1084,1084,1
|
|
20231020,124000,275086036,1084,1084,1084,1084,0
|
|
20231020,123900,275086036,1084,1084,1084,1084,124
|
|
20231020,123800,274951620,1084,1084,1084,1084,2
|
|
20231020,123700,274949452,1084,1084,1084,1084,0
|
|
20231020,123600,274949452,1084,1084,1084,1084,1
|
|
20231020,123500,274948368,1083,1083,1083,1083,0
|
|
20231020,123400,274948368,1083,1083,1083,1083,410
|
|
20231020,123300,274504338,1083,1083,1083,1083,0
|
|
20231020,123200,274504338,1083,1083,1083,1083,0
|
|
20231020,123100,274504338,1083,1083,1083,1083,1051
|
|
20231020,123000,273366105,1083,1083,1083,1083,500
|
|
20231020,122900,272824605,1083,1083,1083,1083,0
|
|
20231020,122800,272824605,1083,1083,1083,1083,0
|
|
20231020,122700,272824605,1083,1083,1083,1083,0
|
|
20231020,122600,272824605,1083,1083,1083,1083,0
|
|
20231020,122500,272824605,1083,1083,1083,1083,0
|
|
20231020,122400,272824605,1083,1083,1083,1083,0
|
|
20231020,122300,272824605,1083,1083,1083,1083,0
|
|
20231020,122200,272824605,1083,1083,1083,1083,0
|
|
20231020,122100,272824605,1083,1083,1083,1083,1
|
|
20231020,122000,272823522,1083,1083,1083,1083,0
|
|
20231020,121900,272823522,1083,1083,1083,1083,8
|
|
20231020,121800,272814858,1080,1080,1080,1080,2
|
|
20231020,121700,272812698,1080,1080,1080,1080,0
|
|
20231020,121600,272812698,1080,1080,1080,1080,0
|
|
20231020,121500,272812698,1080,1080,1080,1080,0
|
|
20231020,121400,272812698,1080,1080,1080,1080,0
|
|
20231020,121300,272812698,1080,1080,1080,1080,554
|
|
20231020,121200,272214378,1080,1080,1080,1080,526
|
|
20231020,121100,271646298,1080,1080,1080,1080,0
|
|
20231020,121000,271646298,1080,1080,1080,1080,863
|
|
20231020,120900,270714258,1074,1075,1075,1074,873
|
|
20231020,120800,269776653,1081,1078,1081,1072,227
|
|
20231020,120700,269532215,1079,1079,1079,1079,0
|
|
20231020,120600,269532215,1079,1079,1079,1079,193
|
|
20231020,120500,269323968,1079,1079,1079,1079,2
|
|
20231020,120400,269321810,1083,1083,1083,1083,1
|
|
20231020,120300,269320727,1083,1083,1083,1083,0
|
|
20231020,120200,269320727,1083,1083,1083,1083,0
|
|
20231020,120100,269320727,1083,1083,1083,1083,0
|
|
20231020,120000,269320727,1083,1083,1083,1083,0
|
|
20231020,115900,269320727,1083,1075,1083,1075,63
|
|
20231020,115800,269252994,1075,1075,1075,1075,0
|
|
20231020,115700,269252994,1075,1075,1075,1075,0
|
|
20231020,115600,269252994,1075,1075,1075,1075,0
|
|
20231020,115500,269252994,1075,1075,1075,1075,0
|
|
20231020,115400,269252994,1075,1075,1075,1075,50
|
|
20231020,115300,269199244,1074,1074,1074,1074,0
|
|
20231020,115200,269199244,1074,1074,1074,1074,3
|
|
20231020,115100,269196022,1075,1074,1075,1074,2
|
|
20231020,115000,269193873,1070,1070,1070,1070,242
|
|
20231020,114900,268934933,1071,1071,1071,1071,3818
|
|
20231020,114800,264845855,1071,1071,1071,1071,0
|
|
20231020,114700,264845855,1071,1071,1071,1071,1
|
|
20231020,114600,264844784,1067,1067,1067,1067,0
|
|
20231020,114500,264844784,1067,1067,1067,1067,0
|
|
20231020,114400,264844784,1067,1067,1067,1067,240
|
|
20231020,114300,264588704,1067,1067,1067,1067,1000
|
|
20231020,114200,263521704,1067,1067,1067,1067,0
|
|
20231020,114100,263521704,1067,1072,1072,1067,9849
|
|
20231020,114000,252997877,1072,1072,1072,1072,20
|
|
20231020,113900,252976437,1075,1075,1075,1075,0
|
|
20231020,113800,252976437,1075,1072,1075,1072,6
|
|
20231020,113700,252969990,1072,1071,1073,1071,699
|
|
20231020,113600,252220729,1071,1071,1071,1071,0
|
|
20231020,113500,252220729,1071,1071,1071,1071,114
|
|
20231020,113400,252098635,1071,1071,1071,1071,35
|
|
20231020,113300,252061150,1071,1071,1071,1071,1
|
|
20231020,113200,252060079,1075,1075,1075,1075,0
|
|
20231020,113100,252060079,1075,1075,1075,1075,0
|
|
20231020,113000,252060079,1075,1073,1075,1073,2
|
|
20231020,112900,252057931,1073,1072,1075,1072,3366
|
|
20231020,112800,248446884,1072,1076,1076,1068,11288
|
|
20231020,112700,236343816,1076,1076,1076,1071,10001
|
|
20231020,112600,225602216,1077,1078,1078,1077,204
|
|
20231020,112500,225382463,1078,1078,1078,1078,500
|
|
20231020,112400,224843463,1077,1077,1077,1077,0
|
|
20231020,112300,224843463,1077,1077,1077,1077,7
|
|
20231020,112200,224835924,1076,1076,1076,1076,679
|
|
20231020,112100,224105320,1078,1078,1078,1078,36
|
|
20231020,112000,224066512,1076,1076,1076,1076,0
|
|
20231020,111900,224066512,1076,1076,1076,1076,1579
|
|
20231020,111800,222367508,1077,1077,1077,1077,46
|
|
20231020,111700,222317966,1078,1078,1078,1078,0
|
|
20231020,111600,222317966,1078,1085,1085,1078,4805
|
|
20231020,111500,217132043,1080,1081,1081,1080,2834
|
|
20231020,111400,214071115,1080,1080,1080,1080,0
|
|
20231020,111300,214071115,1080,1080,1080,1080,0
|
|
20231020,111200,214071115,1080,1080,1080,1080,0
|
|
20231020,111100,214071115,1080,1080,1080,1080,750
|
|
20231020,111000,213261115,1084,1084,1084,1084,880
|
|
20231020,110900,212307195,1084,1084,1084,1084,50
|
|
20231020,110800,212252995,1084,1084,1084,1084,100
|
|
20231020,110700,212144595,1084,1080,1084,1080,281
|
|
20231020,110600,211841111,1080,1080,1080,1080,970
|
|
20231020,110500,210793511,1080,1082,1082,1080,11000
|
|
20231020,110400,198910608,1082,1084,1084,1082,4869
|
|
20231020,110300,193638521,1084,1084,1084,1084,0
|
|
20231020,110200,193638521,1084,1085,1085,1084,1584
|
|
20231020,110100,191921410,1085,1085,1085,1084,1341
|
|
20231020,110000,190467675,1085,1085,1085,1085,0
|
|
20231020,105900,190467675,1085,1086,1086,1085,2195
|
|
20231020,105800,188085400,1089,1089,1089,1089,0
|
|
20231020,105700,188085400,1089,1089,1089,1089,1
|
|
20231020,105600,188084311,1089,1089,1089,1089,0
|
|
20231020,105500,188084311,1089,1089,1089,1089,0
|
|
20231020,105400,188084311,1089,1089,1089,1089,0
|
|
20231020,105300,188084311,1089,1089,1089,1089,0
|
|
20231020,105200,188084311,1089,1085,1089,1085,456
|
|
20231020,105100,187589547,1085,1085,1088,1085,5157
|
|
20231020,105000,181994187,1085,1086,1086,1085,71
|
|
20231020,104900,181917150,1086,1086,1089,1086,201
|
|
20231020,104800,181698861,1085,1085,1085,1085,0
|
|
20231020,104700,181698861,1085,1086,1086,1085,2785
|
|
20231020,104600,178676633,1089,1086,1089,1086,1201
|
|
20231020,104500,177372344,1089,1091,1091,1087,216
|
|
20231020,104400,177137494,1091,1091,1091,1091,33
|
|
20231020,104300,177101491,1091,1091,1091,1091,21
|
|
20231020,104200,177078580,1091,1091,1092,1091,31
|
|
20231020,104100,177044751,1091,1086,1091,1086,21
|
|
20231020,104000,177021900,1086,1090,1090,1086,23
|
|
20231020,103900,176996878,1092,1090,1092,1086,24
|
|
20231020,103800,176970768,1090,1090,1090,1090,13
|
|
20231020,103700,176956598,1090,1089,1092,1085,140
|
|
20231020,103600,176804667,1085,1085,1085,1085,0
|
|
20231020,103500,176804667,1085,1086,1086,1085,1800
|
|
20231020,103400,174851519,1093,1089,1093,1089,2
|
|
20231020,103300,174849337,1086,1086,1087,1085,4848
|
|
20231020,103200,169584773,1097,1086,1097,1086,549
|
|
20231020,103100,168988530,1087,1087,1090,1085,2703
|
|
20231020,103000,166054200,1098,1098,1098,1098,13
|
|
20231020,102900,166039926,1098,1088,1098,1088,2
|
|
20231020,102800,166037740,1087,1087,1087,1087,8370
|
|
20231020,102700,156939550,1087,1087,1087,1087,0
|
|
20231020,102600,156939550,1087,1087,1087,1087,0
|
|
20231020,102500,156939550,1087,1087,1087,1087,0
|
|
20231020,102400,156939550,1087,1087,1087,1087,15
|
|
20231020,102300,156923245,1087,1089,1089,1086,6053
|
|
20231020,102200,150338707,1089,1089,1089,1089,0
|
|
20231020,102100,150338707,1089,1089,1089,1089,50
|
|
20231020,102000,150284257,1092,1089,1092,1089,1238
|
|
20231020,101900,148936072,1093,1093,1093,1093,1
|
|
20231020,101800,148934979,1100,1093,1100,1093,2
|
|
20231020,101700,148932786,1093,1093,1093,1093,1
|
|
20231020,101600,148931693,1100,1093,1100,1093,3
|
|
20231020,101500,148928401,1090,1092,1092,1090,1892
|
|
20231020,101400,146863991,1093,1093,1093,1093,850
|
|
20231020,101300,145934941,1097,1097,1097,1097,0
|
|
20231020,101200,145934941,1097,1097,1097,1097,0
|
|
20231020,101100,145934941,1097,1094,1097,1094,225
|
|
20231020,101000,145688788,1097,1097,1097,1097,0
|
|
20231020,100900,145688788,1097,1099,1099,1097,5
|
|
20231020,100800,145683295,1099,1099,1099,1099,0
|
|
20231020,100700,145683295,1099,1096,1099,1096,117
|
|
20231020,100600,145554760,1096,1096,1096,1096,0
|
|
20231020,100500,145554760,1096,1096,1096,1096,182
|
|
20231020,100400,145355288,1105,1105,1105,1105,50
|
|
20231020,100300,145300038,1106,1096,1106,1096,409
|
|
20231020,100200,144851764,1094,1094,1094,1094,1205
|
|
20231020,100100,143533494,1093,1093,1093,1093,0
|
|
20231020,100000,143533494,1093,1093,1093,1093,500
|
|
20231020,095900,142986994,1094,1093,1094,1093,152
|
|
20231020,095800,142820856,1094,1094,1094,1094,0
|
|
20231020,095700,142820856,1094,1094,1094,1094,0
|
|
20231020,095600,142820856,1094,1094,1094,1094,1358
|
|
20231020,095500,141335204,1094,1094,1094,1094,0
|
|
20231020,095400,141335204,1094,1094,1094,1094,0
|
|
20231020,095300,141335204,1094,1094,1094,1094,0
|
|
20231020,095200,141335204,1094,1094,1094,1094,19
|
|
20231020,095100,141314418,1094,1094,1094,1094,0
|
|
20231020,095000,141314418,1094,1094,1094,1094,60
|
|
20231020,094900,141248778,1096,1096,1096,1096,0
|
|
20231020,094800,141248778,1096,1094,1096,1090,502
|
|
20231020,094700,140701320,1093,1093,1093,1093,0
|
|
20231020,094600,140701320,1093,1093,1096,1093,3
|
|
20231020,094500,140698038,1089,1089,1089,1089,1000
|
|
20231020,094400,139609038,1095,1089,1096,1088,14230
|
|
20231020,094300,124038530,1090,1090,1090,1090,1452
|
|
20231020,094200,122455850,1090,1091,1091,1090,1661
|
|
20231020,094100,120644209,1091,1091,1091,1091,199
|
|
20231020,094000,120427100,1091,1092,1092,1091,5099
|
|
20231020,093900,114862590,1096,1092,1096,1092,9516
|
|
20231020,093800,104471114,1092,1092,1092,1092,377
|
|
20231020,093700,104059430,1092,1098,1098,1092,2342
|
|
20231020,093600,101495966,1099,1099,1099,1099,2
|
|
20231020,093500,101493768,1099,1092,1099,1092,205
|
|
20231020,093400,101269895,1090,1090,1090,1090,1292
|
|
20231020,093300,99861615,1090,1097,1097,1090,13291
|
|
20231020,093200,85306584,1098,1107,1109,1098,5068
|
|
20231020,093100,79732732,1109,1109,1109,1109,0
|
|
20231020,093000,79732732,1109,1109,1109,1109,0
|
|
20231020,092900,79732732,1109,1107,1109,1107,2
|
|
20231020,092800,79730516,1100,1100,1100,1100,90
|
|
20231020,092700,79631516,1101,1102,1102,1101,2121
|
|
20231020,092600,77295390,1101,1101,1101,1101,1258
|
|
20231020,092500,75910332,1100,1101,1101,1100,1415
|
|
20231020,092400,74353807,1100,1101,1101,1100,3679
|
|
20231020,092300,70306023,1101,1101,1101,1101,500
|
|
20231020,092200,69755523,1100,1102,1102,1100,4277
|
|
20231020,092100,65048602,1100,1101,1102,1100,3907
|
|
20231020,092000,60747478,1104,1104,1104,1101,10089
|
|
20231020,091900,49627508,1104,1104,1104,1104,341
|
|
20231020,091800,49251044,1103,1103,1103,1103,375
|
|
20231020,091700,48837419,1110,1104,1110,1104,156
|
|
20231020,091600,48665183,1104,1110,1110,1104,6160
|
|
20231020,091500,41855337,1107,1107,1107,1107,2893
|
|
20231020,091400,38652786,1110,1106,1120,1106,1446
|
|
20231020,091300,37041794,1106,1106,1106,1106,129
|
|
20231020,091200,36899120,1112,1102,1112,1102,4215
|
|
20231020,091100,32225690,1102,1108,1108,1102,8412
|
|
20231020,091000,22933323,1106,1110,1110,1105,7372
|
|
20231020,090900,14773344,1111,1112,1112,1111,1301
|
|
20231020,090800,13326932,1112,1113,1113,1112,1053
|
|
20231020,090700,12155943,1123,1116,1123,1111,3108
|
|
20231020,090600,8696802,1113,1113,1113,1112,2776
|
|
20231020,090500,5609403,1113,1113,1113,1113,319
|
|
20231020,090400,5254356,1112,1119,1119,1112,1000
|
|
20231020,090300,4140957,1119,1124,1124,1119,1205
|
|
20231020,090200,2787561,1120,1120,1120,1120,1178
|
|
20231020,090100,1468201,1120,1120,1120,1120,0
|
|
20231020,090000,1468201,1120,1121,1122,1120,1310
|