692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,202900,192146488,1086,1086,1086,1086,8345
|
|
20231023,202800,192146488,1086,1086,1086,1086,0
|
|
20231023,202700,192146488,1086,1086,1086,1086,0
|
|
20231023,202600,192146488,1086,1086,1086,1086,0
|
|
20231023,202500,192146488,1086,1086,1086,1086,0
|
|
20231023,202400,192146488,1086,1086,1086,1086,0
|
|
20231023,202300,192146488,1086,1086,1086,1086,0
|
|
20231023,202200,192146488,1086,1086,1086,1086,0
|
|
20231023,202100,192146488,1086,1086,1086,1086,0
|
|
20231023,202000,192146488,1086,1086,1086,1086,0
|
|
20231023,201900,192146488,1086,1086,1086,1086,0
|
|
20231023,201800,192146488,1086,1086,1086,1086,0
|
|
20231023,201700,192146488,1086,1086,1086,1086,0
|
|
20231023,201600,192146488,1086,1086,1086,1086,0
|
|
20231023,201500,192146488,1086,1086,1086,1086,0
|
|
20231023,201400,192146488,1086,1086,1086,1086,0
|
|
20231023,201300,192146488,1086,1086,1086,1086,0
|
|
20231023,201200,192146488,1086,1086,1086,1086,0
|
|
20231023,201100,192146488,1086,1086,1086,1086,0
|
|
20231023,201000,192146488,1086,1086,1086,1086,0
|
|
20231023,200900,192146488,1086,1086,1086,1086,0
|
|
20231023,200800,192146488,1086,1086,1086,1086,0
|
|
20231023,200700,192146488,1086,1086,1086,1086,0
|
|
20231023,200600,192146488,1086,1086,1086,1086,0
|
|
20231023,200500,192146488,1086,1086,1086,1086,0
|
|
20231023,200400,192146488,1086,1086,1086,1086,0
|
|
20231023,200300,192146488,1086,1086,1086,1086,0
|
|
20231023,200200,192146488,1086,1086,1086,1086,0
|
|
20231023,200100,192146488,1086,1086,1086,1086,0
|
|
20231023,200000,192146488,1086,1086,1086,1086,0
|
|
20231023,195900,192146488,1086,1086,1086,1086,8345
|
|
20231023,195800,192146488,1086,1086,1086,1086,0
|
|
20231023,195700,192146488,1086,1086,1086,1086,0
|
|
20231023,195600,192146488,1086,1086,1086,1086,0
|
|
20231023,195500,192146488,1086,1086,1086,1086,0
|
|
20231023,195400,192146488,1086,1086,1086,1086,0
|
|
20231023,195300,192146488,1086,1086,1086,1086,0
|
|
20231023,195200,192146488,1086,1086,1086,1086,0
|
|
20231023,195100,192146488,1086,1086,1086,1086,0
|
|
20231023,195000,192146488,1086,1086,1086,1086,0
|
|
20231023,194900,192146488,1086,1086,1086,1086,0
|
|
20231023,194800,192146488,1086,1086,1086,1086,0
|
|
20231023,194700,192146488,1086,1086,1086,1086,0
|
|
20231023,194600,192146488,1086,1086,1086,1086,0
|
|
20231023,194500,192146488,1086,1086,1086,1086,0
|
|
20231023,194400,192146488,1086,1086,1086,1086,0
|
|
20231023,194300,192146488,1086,1086,1086,1086,0
|
|
20231023,194200,192146488,1086,1086,1086,1086,0
|
|
20231023,194100,192146488,1086,1086,1086,1086,0
|
|
20231023,194000,192146488,1086,1086,1086,1086,0
|
|
20231023,193900,192146488,1086,1086,1086,1086,0
|
|
20231023,193800,192146488,1086,1086,1086,1086,0
|
|
20231023,193700,192146488,1086,1086,1086,1086,0
|
|
20231023,193600,192146488,1086,1086,1086,1086,0
|
|
20231023,193500,192146488,1086,1086,1086,1086,0
|
|
20231023,193400,192146488,1086,1086,1086,1086,0
|
|
20231023,193300,192146488,1086,1086,1086,1086,0
|
|
20231023,193200,192146488,1086,1086,1086,1086,0
|
|
20231023,193100,192146488,1086,1086,1086,1086,0
|
|
20231023,193000,192146488,1086,1086,1086,1086,0
|
|
20231023,192900,192146488,1086,1086,1086,1086,8345
|
|
20231023,192800,192146488,1086,1086,1086,1086,0
|
|
20231023,192700,192146488,1086,1086,1086,1086,0
|
|
20231023,192600,192146488,1086,1086,1086,1086,0
|
|
20231023,192500,192146488,1086,1086,1086,1086,0
|
|
20231023,192400,192146488,1086,1086,1086,1086,0
|
|
20231023,192300,192146488,1086,1086,1086,1086,0
|
|
20231023,192200,192146488,1086,1086,1086,1086,0
|
|
20231023,192100,192146488,1086,1086,1086,1086,0
|
|
20231023,192000,192146488,1086,1086,1086,1086,0
|
|
20231023,191900,192146488,1086,1086,1086,1086,0
|
|
20231023,191800,192146488,1086,1086,1086,1086,0
|
|
20231023,191700,192146488,1086,1086,1086,1086,0
|
|
20231023,191600,192146488,1086,1086,1086,1086,0
|
|
20231023,191500,192146488,1086,1086,1086,1086,0
|
|
20231023,191400,192146488,1086,1086,1086,1086,0
|
|
20231023,191300,192146488,1086,1086,1086,1086,0
|
|
20231023,191200,192146488,1086,1086,1086,1086,0
|
|
20231023,191100,192146488,1086,1086,1086,1086,0
|
|
20231023,191000,192146488,1086,1086,1086,1086,0
|
|
20231023,190900,192146488,1086,1086,1086,1086,0
|
|
20231023,190800,192146488,1086,1086,1086,1086,0
|
|
20231023,190700,192146488,1086,1086,1086,1086,0
|
|
20231023,190600,192146488,1086,1086,1086,1086,0
|
|
20231023,190500,192146488,1086,1086,1086,1086,0
|
|
20231023,190400,192146488,1086,1086,1086,1086,0
|
|
20231023,190300,192146488,1086,1086,1086,1086,0
|
|
20231023,190200,192146488,1086,1086,1086,1086,0
|
|
20231023,190100,192146488,1086,1086,1086,1086,0
|
|
20231023,190000,192146488,1086,1086,1086,1086,0
|
|
20231023,185900,192146488,1086,1086,1086,1086,8345
|
|
20231023,185800,192146488,1086,1086,1086,1086,0
|
|
20231023,185700,192146488,1086,1086,1086,1086,0
|
|
20231023,185600,192146488,1086,1086,1086,1086,0
|
|
20231023,185500,192146488,1086,1086,1086,1086,0
|
|
20231023,185400,192146488,1086,1086,1086,1086,0
|
|
20231023,185300,192146488,1086,1086,1086,1086,0
|
|
20231023,185200,192146488,1086,1086,1086,1086,0
|
|
20231023,185100,192146488,1086,1086,1086,1086,0
|
|
20231023,185000,192146488,1086,1086,1086,1086,0
|
|
20231023,184900,192146488,1086,1086,1086,1086,0
|
|
20231023,184800,192146488,1086,1086,1086,1086,0
|
|
20231023,184700,192146488,1086,1086,1086,1086,0
|
|
20231023,184600,192146488,1086,1086,1086,1086,0
|
|
20231023,184500,192146488,1086,1086,1086,1086,0
|
|
20231023,184400,192146488,1086,1086,1086,1086,0
|
|
20231023,184300,192146488,1086,1086,1086,1086,0
|
|
20231023,184200,192146488,1086,1086,1086,1086,0
|
|
20231023,184100,192146488,1086,1086,1086,1086,0
|
|
20231023,184000,192146488,1086,1086,1086,1086,0
|
|
20231023,183900,192146488,1086,1086,1086,1086,0
|
|
20231023,183800,192146488,1086,1086,1086,1086,0
|
|
20231023,183700,192146488,1086,1086,1086,1086,0
|
|
20231023,183600,192146488,1086,1086,1086,1086,0
|
|
20231023,183500,192146488,1086,1086,1086,1086,0
|
|
20231023,183400,192146488,1086,1086,1086,1086,0
|
|
20231023,183300,192146488,1086,1086,1086,1086,0
|
|
20231023,183200,192146488,1086,1086,1086,1086,0
|
|
20231023,183100,192146488,1086,1086,1086,1086,0
|
|
20231023,183000,192146488,1086,1086,1086,1086,0
|
|
20231023,182900,192146488,1086,1086,1086,1086,8345
|
|
20231023,182800,192146488,1086,1086,1086,1086,0
|
|
20231023,182700,192146488,1086,1086,1086,1086,0
|
|
20231023,182600,192146488,1086,1086,1086,1086,0
|
|
20231023,182500,192146488,1086,1086,1086,1086,0
|
|
20231023,182400,192146488,1086,1086,1086,1086,0
|
|
20231023,182300,192146488,1086,1086,1086,1086,0
|
|
20231023,182200,192146488,1086,1086,1086,1086,0
|
|
20231023,182100,192146488,1086,1086,1086,1086,0
|
|
20231023,182000,192146488,1086,1086,1086,1086,0
|
|
20231023,181900,192146488,1086,1086,1086,1086,0
|
|
20231023,181800,192146488,1086,1086,1086,1086,0
|
|
20231023,181700,192146488,1086,1086,1086,1086,0
|
|
20231023,181600,192146488,1086,1086,1086,1086,0
|
|
20231023,181500,192146488,1086,1086,1086,1086,0
|
|
20231023,181400,192146488,1086,1086,1086,1086,0
|
|
20231023,181300,192146488,1086,1086,1086,1086,0
|
|
20231023,181200,192146488,1086,1086,1086,1086,0
|
|
20231023,181100,192146488,1086,1086,1086,1086,0
|
|
20231023,181000,192146488,1086,1086,1086,1086,0
|
|
20231023,180900,192146488,1086,1086,1086,1086,0
|
|
20231023,180800,192146488,1086,1086,1086,1086,0
|
|
20231023,180700,192146488,1086,1086,1086,1086,0
|
|
20231023,180600,192146488,1086,1086,1086,1086,0
|
|
20231023,180500,192146488,1086,1086,1086,1086,0
|
|
20231023,180400,192146488,1086,1086,1086,1086,0
|
|
20231023,180300,192146488,1086,1086,1086,1086,0
|
|
20231023,180200,192146488,1086,1086,1086,1086,0
|
|
20231023,180100,192146488,1086,1086,1086,1086,0
|
|
20231023,180000,192146488,1086,1086,1086,1086,0
|
|
20231023,175900,192146488,1086,1086,1086,1086,8345
|
|
20231023,175800,192146488,1086,1086,1086,1086,0
|
|
20231023,175700,192146488,1086,1086,1086,1086,0
|
|
20231023,175600,192146488,1086,1086,1086,1086,0
|
|
20231023,175500,192146488,1086,1086,1086,1086,0
|
|
20231023,175400,192146488,1086,1086,1086,1086,0
|
|
20231023,175300,192146488,1086,1086,1086,1086,0
|
|
20231023,175200,192146488,1086,1086,1086,1086,0
|
|
20231023,175100,192146488,1086,1086,1086,1086,0
|
|
20231023,175000,192146488,1086,1086,1086,1086,0
|
|
20231023,174900,192146488,1086,1086,1086,1086,0
|
|
20231023,174800,192146488,1086,1086,1086,1086,0
|
|
20231023,174700,192146488,1086,1086,1086,1086,0
|
|
20231023,174600,192146488,1086,1086,1086,1086,0
|
|
20231023,174500,192146488,1086,1086,1086,1086,0
|
|
20231023,174400,192146488,1086,1086,1086,1086,0
|
|
20231023,174300,192146488,1086,1086,1086,1086,0
|
|
20231023,174200,192146488,1086,1086,1086,1086,0
|
|
20231023,174100,192146488,1086,1086,1086,1086,0
|
|
20231023,174000,192146488,1086,1086,1086,1086,0
|
|
20231023,173900,192146488,1086,1086,1086,1086,0
|
|
20231023,173800,192146488,1086,1086,1086,1086,0
|
|
20231023,173700,192146488,1086,1086,1086,1086,0
|
|
20231023,173600,192146488,1086,1086,1086,1086,0
|
|
20231023,173500,192146488,1086,1086,1086,1086,0
|
|
20231023,173400,192146488,1086,1086,1086,1086,0
|
|
20231023,173300,192146488,1086,1086,1086,1086,0
|
|
20231023,173200,192146488,1086,1086,1086,1086,0
|
|
20231023,173100,192146488,1086,1086,1086,1086,0
|
|
20231023,173000,192146488,1086,1086,1086,1086,0
|
|
20231023,172900,192146488,1086,1086,1086,1086,8345
|
|
20231023,172800,192146488,1086,1086,1086,1086,0
|
|
20231023,172700,192146488,1086,1086,1086,1086,0
|
|
20231023,172600,192146488,1086,1086,1086,1086,0
|
|
20231023,172500,192146488,1086,1086,1086,1086,0
|
|
20231023,172400,192146488,1086,1086,1086,1086,0
|
|
20231023,172300,192146488,1086,1086,1086,1086,0
|
|
20231023,172200,192146488,1086,1086,1086,1086,0
|
|
20231023,172100,192146488,1086,1086,1086,1086,0
|
|
20231023,172000,192146488,1086,1086,1086,1086,0
|
|
20231023,171900,192146488,1086,1086,1086,1086,0
|
|
20231023,171800,192146488,1086,1086,1086,1086,0
|
|
20231023,171700,192146488,1086,1086,1086,1086,0
|
|
20231023,171600,192146488,1086,1086,1086,1086,0
|
|
20231023,171500,192146488,1086,1086,1086,1086,0
|
|
20231023,171400,192146488,1086,1086,1086,1086,0
|
|
20231023,171300,192146488,1086,1086,1086,1086,0
|
|
20231023,171200,192146488,1086,1086,1086,1086,0
|
|
20231023,171100,192146488,1086,1086,1086,1086,0
|
|
20231023,171000,192146488,1086,1086,1086,1086,0
|
|
20231023,170900,192146488,1086,1086,1086,1086,0
|
|
20231023,170800,192146488,1086,1086,1086,1086,0
|
|
20231023,170700,192146488,1086,1086,1086,1086,0
|
|
20231023,170600,192146488,1086,1086,1086,1086,0
|
|
20231023,170500,192146488,1086,1086,1086,1086,0
|
|
20231023,170400,192146488,1086,1086,1086,1086,0
|
|
20231023,170300,192146488,1086,1086,1086,1086,0
|
|
20231023,170200,192146488,1086,1086,1086,1086,0
|
|
20231023,170100,192146488,1086,1086,1086,1086,0
|
|
20231023,170000,192146488,1086,1086,1086,1086,0
|
|
20231023,165900,192146488,1086,1086,1086,1086,8345
|
|
20231023,165800,192146488,1086,1086,1086,1086,0
|
|
20231023,165700,192146488,1086,1086,1086,1086,0
|
|
20231023,165600,192146488,1086,1086,1086,1086,0
|
|
20231023,165500,192146488,1086,1086,1086,1086,0
|
|
20231023,165400,192146488,1086,1086,1086,1086,0
|
|
20231023,165300,192146488,1086,1086,1086,1086,0
|
|
20231023,165200,192146488,1086,1086,1086,1086,0
|
|
20231023,165100,192146488,1086,1086,1086,1086,0
|
|
20231023,165000,192146488,1086,1086,1086,1086,0
|
|
20231023,164900,192146488,1086,1086,1086,1086,0
|
|
20231023,164800,192146488,1086,1086,1086,1086,0
|
|
20231023,164700,192146488,1086,1086,1086,1086,0
|
|
20231023,164600,192146488,1086,1086,1086,1086,0
|
|
20231023,164500,192146488,1086,1086,1086,1086,0
|
|
20231023,164400,192146488,1086,1086,1086,1086,0
|
|
20231023,164300,192146488,1086,1086,1086,1086,0
|
|
20231023,164200,192146488,1086,1086,1086,1086,0
|
|
20231023,164100,192146488,1086,1086,1086,1086,0
|
|
20231023,164000,192146488,1086,1086,1086,1086,0
|
|
20231023,163900,192146488,1086,1086,1086,1086,0
|
|
20231023,163800,192146488,1086,1086,1086,1086,0
|
|
20231023,163700,192146488,1086,1086,1086,1086,0
|
|
20231023,163600,192146488,1086,1086,1086,1086,0
|
|
20231023,163500,192146488,1086,1086,1086,1086,0
|
|
20231023,163400,192146488,1086,1086,1086,1086,0
|
|
20231023,163300,192146488,1086,1086,1086,1086,0
|
|
20231023,163200,192146488,1086,1086,1086,1086,0
|
|
20231023,163100,192146488,1086,1086,1086,1086,0
|
|
20231023,163000,192146488,1086,1086,1086,1086,0
|
|
20231023,162900,192146488,1086,1086,1086,1086,8345
|
|
20231023,162800,192146488,1086,1086,1086,1086,0
|
|
20231023,162700,192146488,1086,1086,1086,1086,0
|
|
20231023,162600,192146488,1086,1086,1086,1086,0
|
|
20231023,162500,192146488,1086,1086,1086,1086,0
|
|
20231023,162400,192146488,1086,1086,1086,1086,0
|
|
20231023,162300,192146488,1086,1086,1086,1086,0
|
|
20231023,162200,192146488,1086,1086,1086,1086,0
|
|
20231023,162100,192146488,1086,1086,1086,1086,0
|
|
20231023,162000,192146488,1086,1086,1086,1086,0
|
|
20231023,161900,192146488,1086,1086,1086,1086,0
|
|
20231023,161800,192146488,1086,1086,1086,1086,0
|
|
20231023,161700,192146488,1086,1086,1086,1086,0
|
|
20231023,161600,192146488,1086,1086,1086,1086,0
|
|
20231023,161500,192146488,1086,1086,1086,1086,0
|
|
20231023,161400,192146488,1086,1086,1086,1086,0
|
|
20231023,161300,192146488,1086,1086,1086,1086,0
|
|
20231023,161200,192146488,1086,1086,1086,1086,0
|
|
20231023,161100,192146488,1086,1086,1086,1086,0
|
|
20231023,161000,192146488,1086,1086,1086,1086,0
|
|
20231023,160900,192146488,1086,1086,1086,1086,0
|
|
20231023,160800,192146488,1086,1086,1086,1086,0
|
|
20231023,160700,192146488,1086,1086,1086,1086,0
|
|
20231023,160600,192146488,1086,1086,1086,1086,0
|
|
20231023,160500,192146488,1086,1086,1086,1086,0
|
|
20231023,160400,192146488,1086,1086,1086,1086,0
|
|
20231023,160300,192146488,1086,1086,1086,1086,0
|
|
20231023,160200,192146488,1086,1086,1086,1086,0
|
|
20231023,160100,192146488,1086,1086,1086,1086,0
|
|
20231023,160000,192146488,1086,1086,1086,1086,0
|
|
20231023,155900,192146488,1086,1086,1086,1086,8345
|
|
20231023,155800,192146488,1086,1086,1086,1086,0
|
|
20231023,155700,192146488,1086,1086,1086,1086,0
|
|
20231023,155600,192146488,1086,1086,1086,1086,0
|
|
20231023,155500,192146488,1086,1086,1086,1086,0
|
|
20231023,155400,192146488,1086,1086,1086,1086,0
|
|
20231023,155300,192146488,1086,1086,1086,1086,0
|
|
20231023,155200,192146488,1086,1086,1086,1086,0
|
|
20231023,155100,192146488,1086,1086,1086,1086,0
|
|
20231023,155000,192146488,1086,1086,1086,1086,0
|
|
20231023,154900,192146488,1086,1086,1086,1086,0
|
|
20231023,154800,192146488,1086,1086,1086,1086,0
|
|
20231023,154700,192146488,1086,1086,1086,1086,0
|
|
20231023,154600,192146488,1086,1086,1086,1086,0
|
|
20231023,154500,192146488,1086,1086,1086,1086,0
|
|
20231023,154400,192146488,1086,1086,1086,1086,0
|
|
20231023,154300,192146488,1086,1086,1086,1086,0
|
|
20231023,154200,192146488,1086,1086,1086,1086,0
|
|
20231023,154100,192146488,1086,1086,1086,1086,0
|
|
20231023,154000,192146488,1086,1086,1086,1086,0
|
|
20231023,153900,192146488,1086,1086,1086,1086,0
|
|
20231023,153800,192146488,1086,1086,1086,1086,0
|
|
20231023,153700,192146488,1086,1086,1086,1086,0
|
|
20231023,153600,192146488,1086,1086,1086,1086,0
|
|
20231023,153500,192146488,1086,1086,1086,1086,0
|
|
20231023,153400,192146488,1086,1086,1086,1086,0
|
|
20231023,153300,192146488,1086,1086,1086,1086,0
|
|
20231023,153200,192146488,1086,1086,1086,1086,0
|
|
20231023,153100,192146488,1086,1086,1086,1086,0
|
|
20231023,153000,192146488,1086,1086,1086,1086,8345
|
|
20231023,152900,183083818,1070,1070,1070,1070,0
|
|
20231023,152800,183083818,1070,1070,1070,1070,0
|
|
20231023,152700,183083818,1070,1070,1070,1070,0
|
|
20231023,152600,183083818,1070,1070,1070,1070,0
|
|
20231023,152500,183083818,1070,1070,1070,1070,0
|
|
20231023,152400,183083818,1070,1070,1070,1070,0
|
|
20231023,152300,183083818,1070,1070,1070,1070,0
|
|
20231023,152200,183083818,1070,1070,1070,1070,0
|
|
20231023,152100,183083818,1070,1070,1070,1070,0
|
|
20231023,152000,183083818,1070,1070,1070,1070,0
|
|
20231023,151900,183083818,1070,1069,1070,1069,3452
|
|
20231023,151800,179391122,1070,1069,1070,1069,595
|
|
20231023,151700,178754966,1069,1069,1069,1069,569
|
|
20231023,151600,178146705,1065,1065,1065,1065,1300
|
|
20231023,151500,176762205,1069,1069,1069,1069,618
|
|
20231023,151400,176101563,1069,1069,1070,1069,4623
|
|
20231023,151300,171156701,1069,1069,1069,1069,0
|
|
20231023,151200,171156701,1069,1068,1069,1068,2336
|
|
20231023,151100,168659706,1069,1069,1069,1069,0
|
|
20231023,151000,168659706,1069,1069,1069,1069,100
|
|
20231023,150900,168552806,1070,1069,1070,1069,500
|
|
20231023,150800,168017808,1070,1070,1070,1070,0
|
|
20231023,150700,168017808,1070,1070,1070,1070,0
|
|
20231023,150600,168017808,1070,1070,1070,1070,0
|
|
20231023,150500,168017808,1070,1070,1070,1070,0
|
|
20231023,150400,168017808,1070,1068,1070,1068,284
|
|
20231023,150300,167713980,1069,1069,1069,1069,0
|
|
20231023,150200,167713980,1069,1069,1069,1069,0
|
|
20231023,150100,167713980,1069,1069,1069,1069,2
|
|
20231023,150000,167711842,1065,1065,1065,1065,348
|
|
20231023,145900,167341222,1065,1065,1065,1065,652
|
|
20231023,145800,166646842,1060,1060,1060,1060,0
|
|
20231023,145700,166646842,1060,1060,1060,1060,430
|
|
20231023,145600,166191042,1060,1060,1060,1060,0
|
|
20231023,145500,166191042,1060,1060,1060,1060,49
|
|
20231023,145400,166139102,1065,1065,1065,1065,0
|
|
20231023,145300,166139102,1065,1065,1065,1065,0
|
|
20231023,145200,166139102,1065,1065,1065,1065,985
|
|
20231023,145100,165090077,1065,1065,1065,1065,38
|
|
20231023,145000,165049607,1060,1061,1061,1060,300
|
|
20231023,144900,164731604,1060,1065,1065,1060,3204
|
|
20231023,144800,161324359,1060,1060,1060,1060,0
|
|
20231023,144700,161324359,1060,1062,1062,1060,3704
|
|
20231023,144600,157393833,1063,1063,1063,1063,797
|
|
20231023,144500,156546622,1064,1064,1064,1064,30
|
|
20231023,144400,156514702,1064,1064,1064,1064,239
|
|
20231023,144300,156260406,1063,1067,1067,1062,5803
|
|
20231023,144200,150086761,1068,1068,1068,1068,0
|
|
20231023,144100,150086761,1068,1068,1068,1068,0
|
|
20231023,144000,150086761,1068,1068,1068,1068,119
|
|
20231023,143900,149959669,1068,1068,1068,1068,0
|
|
20231023,143800,149959669,1068,1068,1068,1068,0
|
|
20231023,143700,149959669,1068,1068,1068,1068,0
|
|
20231023,143600,149959669,1068,1070,1070,1068,3073
|
|
20231023,143500,146674254,1072,1072,1072,1072,0
|
|
20231023,143400,146674254,1072,1072,1072,1072,9
|
|
20231023,143300,146664606,1072,1072,1072,1072,91
|
|
20231023,143200,146567054,1073,1073,1073,1073,0
|
|
20231023,143100,146567054,1073,1070,1073,1070,2
|
|
20231023,143000,146564911,1071,1071,1071,1071,274
|
|
20231023,142900,146271457,1078,1078,1078,1078,0
|
|
20231023,142800,146271457,1078,1078,1078,1078,2
|
|
20231023,142700,146269301,1074,1074,1074,1074,0
|
|
20231023,142600,146269301,1074,1074,1074,1074,2710
|
|
20231023,142500,143358761,1074,1074,1074,1074,0
|
|
20231023,142400,143358761,1074,1074,1074,1074,0
|
|
20231023,142300,143358761,1074,1074,1074,1074,0
|
|
20231023,142200,143358761,1074,1074,1074,1074,0
|
|
20231023,142100,143358761,1074,1072,1074,1071,1570
|
|
20231023,142000,141674887,1072,1072,1072,1072,0
|
|
20231023,141900,141674887,1072,1072,1072,1072,0
|
|
20231023,141800,141674887,1072,1072,1072,1072,1319
|
|
20231023,141700,140260919,1071,1072,1072,1071,744
|
|
20231023,141600,139463852,1072,1072,1072,1072,0
|
|
20231023,141500,139463852,1072,1072,1072,1072,0
|
|
20231023,141400,139463852,1072,1072,1072,1072,0
|
|
20231023,141300,139463852,1072,1072,1072,1072,6
|
|
20231023,141200,139457420,1072,1072,1072,1072,0
|
|
20231023,141100,139457420,1072,1072,1072,1072,368
|
|
20231023,141000,139062924,1072,1072,1072,1072,30
|
|
20231023,140900,139030764,1073,1073,1073,1073,0
|
|
20231023,140800,139030764,1073,1073,1073,1073,0
|
|
20231023,140700,139030764,1073,1073,1073,1073,0
|
|
20231023,140600,139030764,1073,1074,1074,1073,2686
|
|
20231023,140500,136146185,1074,1074,1074,1074,0
|
|
20231023,140400,136146185,1074,1074,1074,1074,20
|
|
20231023,140300,136124705,1074,1074,1074,1074,0
|
|
20231023,140200,136124705,1074,1074,1074,1074,2
|
|
20231023,140100,136122557,1074,1074,1074,1074,0
|
|
20231023,140000,136122557,1074,1074,1074,1074,0
|
|
20231023,135900,136122557,1074,1074,1074,1074,0
|
|
20231023,135800,136122557,1074,1074,1074,1074,10
|
|
20231023,135700,136111817,1078,1076,1078,1076,10
|
|
20231023,135600,136101053,1076,1076,1076,1076,2
|
|
20231023,135500,136098901,1078,1074,1078,1074,3002
|
|
20231023,135400,132871798,1075,1075,1075,1075,0
|
|
20231023,135300,132871798,1075,1070,1075,1070,2773
|
|
20231023,135200,129898413,1069,1069,1069,1069,0
|
|
20231023,135100,129898413,1069,1069,1069,1069,0
|
|
20231023,135000,129898413,1069,1069,1069,1069,276
|
|
20231023,134900,129603369,1070,1069,1070,1069,6
|
|
20231023,134800,129596952,1070,1070,1070,1070,1
|
|
20231023,134700,129595882,1070,1072,1072,1070,1244
|
|
20231023,134600,128262593,1073,1073,1073,1073,0
|
|
20231023,134500,128262593,1073,1073,1073,1073,0
|
|
20231023,134400,128262593,1073,1074,1074,1073,372
|
|
20231023,134300,127863079,1075,1075,1075,1075,0
|
|
20231023,134200,127863079,1075,1075,1075,1075,527
|
|
20231023,134100,127296554,1078,1078,1078,1078,88
|
|
20231023,134000,127201690,1077,1077,1077,1077,500
|
|
20231023,133900,126663190,1077,1077,1077,1077,57
|
|
20231023,133800,126601801,1075,1076,1076,1075,99
|
|
20231023,133700,126495374,1076,1078,1078,1076,253
|
|
20231023,133600,126222900,1078,1078,1078,1078,0
|
|
20231023,133500,126222900,1078,1078,1078,1078,501
|
|
20231023,133400,125682822,1078,1078,1078,1078,0
|
|
20231023,133300,125682822,1078,1078,1078,1078,0
|
|
20231023,133200,125682822,1078,1078,1078,1078,0
|
|
20231023,133100,125682822,1078,1078,1078,1078,0
|
|
20231023,133000,125682822,1078,1078,1078,1078,841
|
|
20231023,132900,124776224,1084,1084,1084,1084,0
|
|
20231023,132800,124776224,1084,1084,1084,1084,0
|
|
20231023,132700,124776224,1084,1084,1084,1084,30
|
|
20231023,132600,124743704,1089,1089,1089,1089,0
|
|
20231023,132500,124743704,1089,1089,1089,1089,0
|
|
20231023,132400,124743704,1089,1089,1089,1089,0
|
|
20231023,132300,124743704,1089,1089,1089,1089,0
|
|
20231023,132200,124743704,1089,1089,1089,1089,0
|
|
20231023,132100,124743704,1089,1089,1089,1089,0
|
|
20231023,132000,124743704,1089,1089,1089,1089,0
|
|
20231023,131900,124743704,1089,1089,1089,1089,0
|
|
20231023,131800,124743704,1089,1089,1089,1089,0
|
|
20231023,131700,124743704,1089,1089,1089,1089,0
|
|
20231023,131600,124743704,1089,1089,1089,1089,0
|
|
20231023,131500,124743704,1089,1089,1089,1089,0
|
|
20231023,131400,124743704,1089,1089,1089,1089,0
|
|
20231023,131300,124743704,1089,1089,1089,1089,2
|
|
20231023,131200,124741526,1079,1079,1079,1079,0
|
|
20231023,131100,124741526,1079,1080,1080,1079,5000
|
|
20231023,131000,119346234,1087,1087,1087,1087,0
|
|
20231023,130900,119346234,1087,1087,1087,1087,0
|
|
20231023,130800,119346234,1087,1087,1087,1087,0
|
|
20231023,130700,119346234,1087,1087,1087,1087,0
|
|
20231023,130600,119346234,1087,1087,1087,1087,0
|
|
20231023,130500,119346234,1087,1087,1087,1087,0
|
|
20231023,130400,119346234,1087,1087,1087,1087,0
|
|
20231023,130300,119346234,1087,1087,1087,1087,459
|
|
20231023,130200,118847301,1089,1090,1096,1089,6
|
|
20231023,130100,118840756,1080,1080,1080,1080,0
|
|
20231023,130000,118840756,1080,1080,1080,1080,0
|
|
20231023,125900,118840756,1080,1080,1080,1080,20
|
|
20231023,125800,118819156,1080,1080,1080,1080,0
|
|
20231023,125700,118819156,1080,1080,1080,1080,0
|
|
20231023,125600,118819156,1080,1080,1080,1080,0
|
|
20231023,125500,118819156,1080,1080,1080,1080,0
|
|
20231023,125400,118819156,1080,1080,1080,1080,808
|
|
20231023,125300,117946516,1080,1080,1080,1080,0
|
|
20231023,125200,117946516,1080,1080,1080,1080,2
|
|
20231023,125100,117944356,1079,1081,1081,1079,6000
|
|
20231023,125000,111466268,1081,1081,1081,1081,0
|
|
20231023,124900,111466268,1081,1081,1081,1081,0
|
|
20231023,124800,111466268,1081,1081,1081,1081,0
|
|
20231023,124700,111466268,1081,1081,1081,1081,0
|
|
20231023,124600,111466268,1081,1081,1081,1081,0
|
|
20231023,124500,111466268,1081,1081,1081,1081,0
|
|
20231023,124400,111466268,1081,1081,1081,1081,0
|
|
20231023,124300,111466268,1081,1081,1081,1081,0
|
|
20231023,124200,111466268,1081,1081,1081,1081,470
|
|
20231023,124100,110958198,1081,1081,1081,1081,0
|
|
20231023,124000,110958198,1081,1081,1081,1081,0
|
|
20231023,123900,110958198,1081,1081,1081,1081,10
|
|
20231023,123800,110947388,1083,1083,1083,1083,0
|
|
20231023,123700,110947388,1083,1083,1083,1083,0
|
|
20231023,123600,110947388,1083,1083,1083,1083,0
|
|
20231023,123500,110947388,1083,1083,1083,1083,0
|
|
20231023,123400,110947388,1083,1083,1083,1083,0
|
|
20231023,123300,110947388,1083,1083,1083,1083,0
|
|
20231023,123200,110947388,1083,1083,1083,1083,0
|
|
20231023,123100,110947388,1083,1083,1083,1083,0
|
|
20231023,123000,110947388,1083,1083,1083,1083,0
|
|
20231023,122900,110947388,1083,1083,1083,1083,0
|
|
20231023,122800,110947388,1083,1083,1083,1083,0
|
|
20231023,122700,110947388,1083,1083,1083,1083,0
|
|
20231023,122600,110947388,1083,1083,1083,1083,0
|
|
20231023,122500,110947388,1083,1083,1083,1083,30
|
|
20231023,122400,110914898,1084,1084,1084,1084,0
|
|
20231023,122300,110914898,1084,1084,1084,1084,0
|
|
20231023,122200,110914898,1084,1084,1084,1084,0
|
|
20231023,122100,110914898,1084,1084,1084,1084,0
|
|
20231023,122000,110914898,1084,1084,1084,1084,0
|
|
20231023,121900,110914898,1084,1084,1084,1084,0
|
|
20231023,121800,110914898,1084,1084,1084,1084,11
|
|
20231023,121700,110902974,1080,1080,1080,1080,10
|
|
20231023,121600,110892174,1080,1080,1080,1080,0
|
|
20231023,121500,110892174,1080,1080,1080,1080,0
|
|
20231023,121400,110892174,1080,1080,1080,1080,0
|
|
20231023,121300,110892174,1080,1080,1080,1080,0
|
|
20231023,121200,110892174,1080,1080,1080,1080,0
|
|
20231023,121100,110892174,1080,1080,1080,1080,0
|
|
20231023,121000,110892174,1080,1080,1080,1080,40
|
|
20231023,120900,110848974,1081,1081,1081,1081,239
|
|
20231023,120800,110590615,1083,1083,1083,1083,0
|
|
20231023,120700,110590615,1083,1083,1083,1083,0
|
|
20231023,120600,110590615,1083,1083,1083,1083,0
|
|
20231023,120500,110590615,1083,1083,1083,1083,0
|
|
20231023,120400,110590615,1083,1083,1083,1083,0
|
|
20231023,120300,110590615,1083,1080,1083,1080,1215
|
|
20231023,120200,109274896,1081,1081,1081,1081,0
|
|
20231023,120100,109274896,1081,1081,1081,1081,0
|
|
20231023,120000,109274896,1081,1081,1081,1081,44
|
|
20231023,115900,109227332,1081,1081,1081,1081,0
|
|
20231023,115800,109227332,1081,1081,1081,1081,0
|
|
20231023,115700,109227332,1081,1081,1081,1081,0
|
|
20231023,115600,109227332,1081,1081,1081,1081,0
|
|
20231023,115500,109227332,1081,1081,1081,1081,0
|
|
20231023,115400,109227332,1081,1081,1081,1081,0
|
|
20231023,115300,109227332,1081,1081,1081,1081,0
|
|
20231023,115200,109227332,1081,1081,1081,1081,0
|
|
20231023,115100,109227332,1081,1081,1081,1081,0
|
|
20231023,115000,109227332,1081,1081,1081,1081,0
|
|
20231023,114900,109227332,1081,1081,1081,1081,620
|
|
20231023,114800,108557112,1081,1081,1081,1081,0
|
|
20231023,114700,108557112,1081,1081,1081,1081,0
|
|
20231023,114600,108557112,1081,1081,1081,1081,0
|
|
20231023,114500,108557112,1081,1081,1081,1081,0
|
|
20231023,114400,108557112,1081,1084,1084,1081,444
|
|
20231023,114300,108076858,1084,1085,1085,1084,380
|
|
20231023,114200,107664887,1085,1085,1085,1085,0
|
|
20231023,114100,107664887,1085,1085,1085,1085,0
|
|
20231023,114000,107664887,1085,1085,1085,1085,0
|
|
20231023,113900,107664887,1085,1085,1085,1085,0
|
|
20231023,113800,107664887,1085,1085,1085,1085,0
|
|
20231023,113700,107664887,1085,1085,1085,1085,0
|
|
20231023,113600,107664887,1085,1085,1085,1085,0
|
|
20231023,113500,107664887,1085,1085,1085,1085,0
|
|
20231023,113400,107664887,1085,1085,1085,1085,224
|
|
20231023,113300,107421847,1089,1089,1089,1089,0
|
|
20231023,113200,107421847,1089,1089,1089,1089,0
|
|
20231023,113100,107421847,1089,1089,1089,1089,0
|
|
20231023,113000,107421847,1089,1089,1089,1089,0
|
|
20231023,112900,107421847,1089,1089,1089,1089,10
|
|
20231023,112800,107410957,1086,1086,1086,1086,0
|
|
20231023,112700,107410957,1086,1086,1086,1086,0
|
|
20231023,112600,107410957,1086,1086,1086,1086,0
|
|
20231023,112500,107410957,1086,1089,1089,1086,1082
|
|
20231023,112400,106233806,1089,1089,1089,1089,34
|
|
20231023,112300,106196780,1089,1089,1089,1089,0
|
|
20231023,112200,106196780,1089,1089,1089,1089,0
|
|
20231023,112100,106196780,1089,1089,1089,1089,10
|
|
20231023,112000,106185890,1095,1095,1095,1095,0
|
|
20231023,111900,106185890,1095,1095,1095,1095,0
|
|
20231023,111800,106185890,1095,1095,1095,1095,0
|
|
20231023,111700,106185890,1095,1095,1095,1095,0
|
|
20231023,111600,106185890,1095,1092,1095,1092,2
|
|
20231023,111500,106183703,1097,1097,1097,1097,33
|
|
20231023,111400,106147502,1098,1095,1098,1095,11
|
|
20231023,111300,106135454,1095,1095,1095,1095,350
|
|
20231023,111200,105752204,1099,1099,1099,1099,2
|
|
20231023,111100,105750006,1095,1095,1095,1095,0
|
|
20231023,111000,105750006,1095,1095,1095,1095,1
|
|
20231023,110900,105748911,1092,1092,1092,1092,3140
|
|
20231023,110800,102320031,1098,1097,1099,1089,6071
|
|
20231023,110700,95697352,1097,1091,1104,1091,5039
|
|
20231023,110600,90186604,1092,1092,1092,1092,0
|
|
20231023,110500,90186604,1092,1092,1092,1092,201
|
|
20231023,110400,89967112,1096,1096,1096,1096,1
|
|
20231023,110300,89966016,1092,1092,1092,1092,0
|
|
20231023,110200,89966016,1092,1093,1093,1092,1372
|
|
20231023,110100,88466601,1093,1096,1096,1093,4029
|
|
20231023,110000,84058669,1097,1098,1108,1097,1345
|
|
20231023,105900,82580137,1098,1098,1098,1098,101
|
|
20231023,105800,82469239,1096,1096,1096,1096,407
|
|
20231023,105700,82023167,1095,1095,1095,1095,0
|
|
20231023,105600,82023167,1095,1095,1095,1095,8
|
|
20231023,105500,82014407,1095,1094,1095,1094,7900
|
|
20231023,105400,73371806,1095,1094,1095,1094,324
|
|
20231023,105300,73017126,1091,1091,1091,1091,205
|
|
20231023,105200,72793471,1095,1095,1095,1095,0
|
|
20231023,105100,72793471,1095,1095,1095,1095,0
|
|
20231023,105000,72793471,1095,1095,1095,1095,1
|
|
20231023,104900,72792376,1091,1091,1091,1091,0
|
|
20231023,104800,72792376,1091,1091,1091,1091,0
|
|
20231023,104700,72792376,1091,1091,1091,1091,70
|
|
20231023,104600,72716006,1092,1092,1092,1092,12
|
|
20231023,104500,72702902,1092,1092,1092,1092,0
|
|
20231023,104400,72702902,1092,1092,1092,1092,123
|
|
20231023,104300,72568586,1095,1095,1095,1095,0
|
|
20231023,104200,72568586,1095,1095,1095,1095,0
|
|
20231023,104100,72568586,1095,1095,1095,1095,0
|
|
20231023,104000,72568586,1095,1095,1095,1095,0
|
|
20231023,103900,72568586,1095,1095,1095,1095,0
|
|
20231023,103800,72568586,1095,1095,1095,1095,0
|
|
20231023,103700,72568586,1095,1091,1095,1091,679
|
|
20231023,103600,71825865,1089,1089,1089,1089,0
|
|
20231023,103500,71825865,1089,1089,1089,1089,0
|
|
20231023,103400,71825865,1089,1089,1089,1089,0
|
|
20231023,103300,71825865,1089,1089,1089,1089,0
|
|
20231023,103200,71825865,1089,1089,1089,1089,12
|
|
20231023,103100,71812797,1091,1091,1091,1091,0
|
|
20231023,103000,71812797,1091,1088,1091,1088,303
|
|
20231023,102900,71483130,1084,1084,1084,1084,0
|
|
20231023,102800,71483130,1084,1084,1084,1084,0
|
|
20231023,102700,71483130,1084,1084,1084,1084,0
|
|
20231023,102600,71483130,1084,1084,1084,1084,60
|
|
20231023,102500,71418090,1084,1084,1084,1084,3768
|
|
20231023,102400,67333578,1088,1088,1088,1088,0
|
|
20231023,102300,67333578,1088,1088,1088,1088,0
|
|
20231023,102200,67333578,1088,1088,1088,1088,1
|
|
20231023,102100,67332490,1081,1083,1083,1081,18875
|
|
20231023,102000,46927309,1083,1085,1085,1083,470
|
|
20231023,101900,46417675,1086,1086,1086,1086,0
|
|
20231023,101800,46417675,1086,1086,1086,1086,0
|
|
20231023,101700,46417675,1086,1086,1086,1086,0
|
|
20231023,101600,46417675,1086,1086,1086,1086,0
|
|
20231023,101500,46417675,1086,1086,1086,1086,0
|
|
20231023,101400,46417675,1086,1086,1086,1086,0
|
|
20231023,101300,46417675,1086,1088,1089,1086,804
|
|
20231023,101200,45543124,1092,1092,1092,1092,0
|
|
20231023,101100,45543124,1092,1092,1092,1092,0
|
|
20231023,101000,45543124,1092,1092,1092,1092,0
|
|
20231023,100900,45543124,1092,1088,1092,1088,334
|
|
20231023,100800,45179728,1089,1093,1093,1089,668
|
|
20231023,100700,44452272,1093,1093,1093,1093,0
|
|
20231023,100600,44452272,1093,1093,1093,1093,0
|
|
20231023,100500,44452272,1093,1093,1093,1093,0
|
|
20231023,100400,44452272,1093,1093,1093,1093,0
|
|
20231023,100300,44452272,1093,1093,1093,1093,0
|
|
20231023,100200,44452272,1093,1093,1093,1093,0
|
|
20231023,100100,44452272,1093,1093,1093,1093,20
|
|
20231023,100000,44430412,1093,1101,1101,1093,12
|
|
20231023,095900,44417280,1105,1093,1105,1092,1452
|
|
20231023,095800,42831018,1107,1093,1108,1093,1215
|
|
20231023,095700,41495060,1093,1093,1093,1093,1
|
|
20231023,095600,41493967,1090,1088,1090,1088,2375
|
|
20231023,095500,38907152,1089,1089,1089,1089,185
|
|
20231023,095400,38705687,1086,1086,1086,1086,94
|
|
20231023,095300,38603603,1089,1089,1089,1089,1
|
|
20231023,095200,38602514,1093,1093,1093,1093,2
|
|
20231023,095100,38600328,1089,1089,1089,1089,1000
|
|
20231023,095000,37511328,1094,1094,1094,1094,0
|
|
20231023,094900,37511328,1094,1094,1094,1094,0
|
|
20231023,094800,37511328,1094,1094,1094,1094,0
|
|
20231023,094700,37511328,1094,1094,1094,1094,0
|
|
20231023,094600,37511328,1094,1094,1094,1094,0
|
|
20231023,094500,37511328,1094,1094,1094,1094,0
|
|
20231023,094400,37511328,1094,1094,1094,1094,2
|
|
20231023,094300,37509140,1085,1086,1086,1085,416
|
|
20231023,094200,37057634,1089,1089,1089,1089,2
|
|
20231023,094100,37055456,1089,1089,1089,1089,200
|
|
20231023,094000,36837656,1089,1086,1089,1086,2
|
|
20231023,093900,36835481,1089,1089,1089,1089,853
|
|
20231023,093800,35906564,1089,1089,1089,1089,196
|
|
20231023,093700,35693120,1089,1093,1095,1089,10
|
|
20231023,093600,35682198,1089,1085,1089,1085,3
|
|
20231023,093500,35678939,1095,1089,1095,1089,5
|
|
20231023,093400,35673476,1092,1089,1092,1089,3
|
|
20231023,093300,35670203,1092,1088,1092,1084,269
|
|
20231023,093200,35377555,1095,1092,1095,1088,50
|
|
20231023,093100,35323101,1088,1087,1092,1087,10
|
|
20231023,093000,35312195,1083,1085,1085,1083,467
|
|
20231023,092900,34806074,1085,1087,1087,1085,1045
|
|
20231023,092800,33671649,1096,1086,1096,1086,199
|
|
20231023,092700,33454651,1083,1084,1084,1083,449
|
|
20231023,092600,32968284,1086,1087,1087,1085,1211
|
|
20231023,092500,31653248,1092,1092,1092,1092,0
|
|
20231023,092400,31653248,1092,1092,1092,1092,300
|
|
20231023,092300,31325648,1093,1092,1093,1087,1106
|
|
20231023,092200,30119192,1093,1087,1094,1086,1315
|
|
20231023,092100,28688136,1087,1087,1087,1087,0
|
|
20231023,092000,28688136,1087,1083,1087,1083,255
|
|
20231023,091900,28411963,1083,1083,1083,1083,68
|
|
20231023,091800,28338319,1087,1084,1087,1084,816
|
|
20231023,091700,27451372,1093,1086,1093,1086,464
|
|
20231023,091600,26947407,1087,1089,1094,1087,39
|
|
20231023,091500,26904972,1094,1089,1094,1089,2
|
|
20231023,091400,26902789,1095,1093,1095,1093,1830
|
|
20231023,091300,24901681,1094,1094,1094,1094,100
|
|
20231023,091200,24792281,1094,1094,1094,1094,45
|
|
20231023,091100,24743051,1094,1094,1094,1094,2
|
|
20231023,091000,24740863,1095,1095,1095,1095,791
|
|
20231023,090900,23874718,1083,1083,1083,1083,935
|
|
20231023,090800,22862113,1080,1073,1080,1073,229
|
|
20231023,090700,22614821,1080,1070,1080,1070,1082
|
|
20231023,090600,21456941,1070,1070,1070,1070,1407
|
|
20231023,090500,19951451,1071,1071,1071,1071,709
|
|
20231023,090400,19192112,1071,1066,1094,1066,1054
|
|
20231023,090300,18066232,1055,1094,1094,1055,93
|
|
20231023,090200,17967950,1055,1055,1055,1055,0
|
|
20231023,090100,17967950,1055,1095,1095,1055,3
|
|
20231023,090000,17964745,1096,1052,1096,1052,17020
|