695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,203200,398159824,1157,1157,1157,1157,668
|
|
20231026,203100,398159824,1157,1157,1157,1157,0
|
|
20231026,203000,398159824,1157,1157,1157,1157,0
|
|
20231026,202900,398159824,1157,1157,1157,1157,0
|
|
20231026,202800,398159824,1157,1157,1157,1157,0
|
|
20231026,202700,398159824,1157,1157,1157,1157,0
|
|
20231026,202600,398159824,1157,1157,1157,1157,0
|
|
20231026,202500,398159824,1157,1157,1157,1157,0
|
|
20231026,202400,398159824,1157,1157,1157,1157,0
|
|
20231026,202300,398159824,1157,1157,1157,1157,0
|
|
20231026,202200,398159824,1157,1157,1157,1157,0
|
|
20231026,202100,398159824,1157,1157,1157,1157,0
|
|
20231026,202000,398159824,1157,1157,1157,1157,0
|
|
20231026,201900,398159824,1157,1157,1157,1157,0
|
|
20231026,201800,398159824,1157,1157,1157,1157,0
|
|
20231026,201700,398159824,1157,1157,1157,1157,0
|
|
20231026,201600,398159824,1157,1157,1157,1157,0
|
|
20231026,201500,398159824,1157,1157,1157,1157,0
|
|
20231026,201400,398159824,1157,1157,1157,1157,0
|
|
20231026,201300,398159824,1157,1157,1157,1157,0
|
|
20231026,201200,398159824,1157,1157,1157,1157,0
|
|
20231026,201100,398159824,1157,1157,1157,1157,0
|
|
20231026,201000,398159824,1157,1157,1157,1157,0
|
|
20231026,200900,398159824,1157,1157,1157,1157,0
|
|
20231026,200800,398159824,1157,1157,1157,1157,0
|
|
20231026,200700,398159824,1157,1157,1157,1157,0
|
|
20231026,200600,398159824,1157,1157,1157,1157,0
|
|
20231026,200500,398159824,1157,1157,1157,1157,0
|
|
20231026,200400,398159824,1157,1157,1157,1157,0
|
|
20231026,200300,398159824,1157,1157,1157,1157,0
|
|
20231026,200200,398159824,1157,1157,1157,1157,668
|
|
20231026,200100,398159824,1157,1157,1157,1157,0
|
|
20231026,200000,398159824,1157,1157,1157,1157,0
|
|
20231026,195900,398159824,1157,1157,1157,1157,0
|
|
20231026,195800,398159824,1157,1157,1157,1157,0
|
|
20231026,195700,398159824,1157,1157,1157,1157,0
|
|
20231026,195600,398159824,1157,1157,1157,1157,0
|
|
20231026,195500,398159824,1157,1157,1157,1157,0
|
|
20231026,195400,398159824,1157,1157,1157,1157,0
|
|
20231026,195300,398159824,1157,1157,1157,1157,0
|
|
20231026,195200,398159824,1157,1157,1157,1157,0
|
|
20231026,195100,398159824,1157,1157,1157,1157,0
|
|
20231026,195000,398159824,1157,1157,1157,1157,0
|
|
20231026,194900,398159824,1157,1157,1157,1157,0
|
|
20231026,194800,398159824,1157,1157,1157,1157,0
|
|
20231026,194700,398159824,1157,1157,1157,1157,0
|
|
20231026,194600,398159824,1157,1157,1157,1157,0
|
|
20231026,194500,398159824,1157,1157,1157,1157,0
|
|
20231026,194400,398159824,1157,1157,1157,1157,0
|
|
20231026,194300,398159824,1157,1157,1157,1157,0
|
|
20231026,194200,398159824,1157,1157,1157,1157,0
|
|
20231026,194100,398159824,1157,1157,1157,1157,0
|
|
20231026,194000,398159824,1157,1157,1157,1157,0
|
|
20231026,193900,398159824,1157,1157,1157,1157,0
|
|
20231026,193800,398159824,1157,1157,1157,1157,0
|
|
20231026,193700,398159824,1157,1157,1157,1157,0
|
|
20231026,193600,398159824,1157,1157,1157,1157,0
|
|
20231026,193500,398159824,1157,1157,1157,1157,0
|
|
20231026,193400,398159824,1157,1157,1157,1157,0
|
|
20231026,193300,398159824,1157,1157,1157,1157,0
|
|
20231026,193200,398159824,1157,1157,1157,1157,668
|
|
20231026,193100,398159824,1157,1157,1157,1157,0
|
|
20231026,193000,398159824,1157,1157,1157,1157,0
|
|
20231026,192900,398159824,1157,1157,1157,1157,0
|
|
20231026,192800,398159824,1157,1157,1157,1157,0
|
|
20231026,192700,398159824,1157,1157,1157,1157,0
|
|
20231026,192600,398159824,1157,1157,1157,1157,0
|
|
20231026,192500,398159824,1157,1157,1157,1157,0
|
|
20231026,192400,398159824,1157,1157,1157,1157,0
|
|
20231026,192300,398159824,1157,1157,1157,1157,0
|
|
20231026,192200,398159824,1157,1157,1157,1157,0
|
|
20231026,192100,398159824,1157,1157,1157,1157,0
|
|
20231026,192000,398159824,1157,1157,1157,1157,0
|
|
20231026,191900,398159824,1157,1157,1157,1157,0
|
|
20231026,191800,398159824,1157,1157,1157,1157,0
|
|
20231026,191700,398159824,1157,1157,1157,1157,0
|
|
20231026,191600,398159824,1157,1157,1157,1157,0
|
|
20231026,191500,398159824,1157,1157,1157,1157,0
|
|
20231026,191400,398159824,1157,1157,1157,1157,0
|
|
20231026,191300,398159824,1157,1157,1157,1157,0
|
|
20231026,191200,398159824,1157,1157,1157,1157,0
|
|
20231026,191100,398159824,1157,1157,1157,1157,0
|
|
20231026,191000,398159824,1157,1157,1157,1157,0
|
|
20231026,190900,398159824,1157,1157,1157,1157,0
|
|
20231026,190800,398159824,1157,1157,1157,1157,0
|
|
20231026,190700,398159824,1157,1157,1157,1157,0
|
|
20231026,190600,398159824,1157,1157,1157,1157,0
|
|
20231026,190500,398159824,1157,1157,1157,1157,0
|
|
20231026,190400,398159824,1157,1157,1157,1157,0
|
|
20231026,190300,398159824,1157,1157,1157,1157,0
|
|
20231026,190200,398159824,1157,1157,1157,1157,668
|
|
20231026,190100,398159824,1157,1157,1157,1157,0
|
|
20231026,190000,398159824,1157,1157,1157,1157,0
|
|
20231026,185900,398159824,1157,1157,1157,1157,0
|
|
20231026,185800,398159824,1157,1157,1157,1157,0
|
|
20231026,185700,398159824,1157,1157,1157,1157,0
|
|
20231026,185600,398159824,1157,1157,1157,1157,0
|
|
20231026,185500,398159824,1157,1157,1157,1157,0
|
|
20231026,185400,398159824,1157,1157,1157,1157,0
|
|
20231026,185300,398159824,1157,1157,1157,1157,0
|
|
20231026,185200,398159824,1157,1157,1157,1157,0
|
|
20231026,185100,398159824,1157,1157,1157,1157,0
|
|
20231026,185000,398159824,1157,1157,1157,1157,0
|
|
20231026,184900,398159824,1157,1157,1157,1157,0
|
|
20231026,184800,398159824,1157,1157,1157,1157,0
|
|
20231026,184700,398159824,1157,1157,1157,1157,0
|
|
20231026,184600,398159824,1157,1157,1157,1157,0
|
|
20231026,184500,398159824,1157,1157,1157,1157,0
|
|
20231026,184400,398159824,1157,1157,1157,1157,0
|
|
20231026,184300,398159824,1157,1157,1157,1157,0
|
|
20231026,184200,398159824,1157,1157,1157,1157,0
|
|
20231026,184100,398159824,1157,1157,1157,1157,0
|
|
20231026,184000,398159824,1157,1157,1157,1157,0
|
|
20231026,183900,398159824,1157,1157,1157,1157,0
|
|
20231026,183800,398159824,1157,1157,1157,1157,0
|
|
20231026,183700,398159824,1157,1157,1157,1157,0
|
|
20231026,183600,398159824,1157,1157,1157,1157,0
|
|
20231026,183500,398159824,1157,1157,1157,1157,0
|
|
20231026,183400,398159824,1157,1157,1157,1157,0
|
|
20231026,183300,398159824,1157,1157,1157,1157,0
|
|
20231026,183200,398159824,1157,1157,1157,1157,668
|
|
20231026,183100,398159824,1157,1157,1157,1157,0
|
|
20231026,183000,398159824,1157,1157,1157,1157,0
|
|
20231026,182900,398159824,1157,1157,1157,1157,0
|
|
20231026,182800,398159824,1157,1157,1157,1157,0
|
|
20231026,182700,398159824,1157,1157,1157,1157,0
|
|
20231026,182600,398159824,1157,1157,1157,1157,0
|
|
20231026,182500,398159824,1157,1157,1157,1157,0
|
|
20231026,182400,398159824,1157,1157,1157,1157,0
|
|
20231026,182300,398159824,1157,1157,1157,1157,0
|
|
20231026,182200,398159824,1157,1157,1157,1157,0
|
|
20231026,182100,398159824,1157,1157,1157,1157,0
|
|
20231026,182000,398159824,1157,1157,1157,1157,0
|
|
20231026,181900,398159824,1157,1157,1157,1157,0
|
|
20231026,181800,398159824,1157,1157,1157,1157,0
|
|
20231026,181700,398159824,1157,1157,1157,1157,0
|
|
20231026,181600,398159824,1157,1157,1157,1157,0
|
|
20231026,181500,398159824,1157,1157,1157,1157,0
|
|
20231026,181400,398159824,1157,1157,1157,1157,0
|
|
20231026,181300,398159824,1157,1157,1157,1157,0
|
|
20231026,181200,398159824,1157,1157,1157,1157,0
|
|
20231026,181100,398159824,1157,1157,1157,1157,0
|
|
20231026,181000,398159824,1157,1157,1157,1157,0
|
|
20231026,180900,398159824,1157,1157,1157,1157,0
|
|
20231026,180800,398159824,1157,1157,1157,1157,0
|
|
20231026,180700,398159824,1157,1157,1157,1157,0
|
|
20231026,180600,398159824,1157,1157,1157,1157,0
|
|
20231026,180500,398159824,1157,1157,1157,1157,0
|
|
20231026,180400,398159824,1157,1157,1157,1157,0
|
|
20231026,180300,398159824,1157,1157,1157,1157,0
|
|
20231026,180200,398159824,1157,1157,1157,1157,668
|
|
20231026,180100,398159824,1157,1157,1157,1157,0
|
|
20231026,180000,398159824,1157,1157,1157,1157,0
|
|
20231026,175900,398159824,1157,1157,1157,1157,0
|
|
20231026,175800,398159824,1157,1157,1157,1157,0
|
|
20231026,175700,398159824,1157,1157,1157,1157,0
|
|
20231026,175600,398159824,1157,1157,1157,1157,0
|
|
20231026,175500,398159824,1157,1157,1157,1157,0
|
|
20231026,175400,398159824,1157,1157,1157,1157,0
|
|
20231026,175300,398159824,1157,1157,1157,1157,0
|
|
20231026,175200,398159824,1157,1157,1157,1157,0
|
|
20231026,175100,398159824,1157,1157,1157,1157,0
|
|
20231026,175000,398159824,1157,1157,1157,1157,0
|
|
20231026,174900,398159824,1157,1157,1157,1157,0
|
|
20231026,174800,398159824,1157,1157,1157,1157,0
|
|
20231026,174700,398159824,1157,1157,1157,1157,0
|
|
20231026,174600,398159824,1157,1157,1157,1157,0
|
|
20231026,174500,398159824,1157,1157,1157,1157,0
|
|
20231026,174400,398159824,1157,1157,1157,1157,0
|
|
20231026,174300,398159824,1157,1157,1157,1157,0
|
|
20231026,174200,398159824,1157,1157,1157,1157,0
|
|
20231026,174100,398159824,1157,1157,1157,1157,0
|
|
20231026,174000,398159824,1157,1157,1157,1157,0
|
|
20231026,173900,398159824,1157,1157,1157,1157,0
|
|
20231026,173800,398159824,1157,1157,1157,1157,0
|
|
20231026,173700,398159824,1157,1157,1157,1157,0
|
|
20231026,173600,398159824,1157,1157,1157,1157,0
|
|
20231026,173500,398159824,1157,1157,1157,1157,0
|
|
20231026,173400,398159824,1157,1157,1157,1157,0
|
|
20231026,173300,398159824,1157,1157,1157,1157,0
|
|
20231026,173200,398159824,1157,1157,1157,1157,668
|
|
20231026,173100,398159824,1157,1157,1157,1157,0
|
|
20231026,173000,398159824,1157,1157,1157,1157,0
|
|
20231026,172900,398159824,1157,1157,1157,1157,0
|
|
20231026,172800,398159824,1157,1157,1157,1157,0
|
|
20231026,172700,398159824,1157,1157,1157,1157,0
|
|
20231026,172600,398159824,1157,1157,1157,1157,0
|
|
20231026,172500,398159824,1157,1157,1157,1157,0
|
|
20231026,172400,398159824,1157,1157,1157,1157,0
|
|
20231026,172300,398159824,1157,1157,1157,1157,0
|
|
20231026,172200,398159824,1157,1157,1157,1157,0
|
|
20231026,172100,398159824,1157,1157,1157,1157,0
|
|
20231026,172000,398159824,1157,1157,1157,1157,0
|
|
20231026,171900,398159824,1157,1157,1157,1157,0
|
|
20231026,171800,398159824,1157,1157,1157,1157,0
|
|
20231026,171700,398159824,1157,1157,1157,1157,0
|
|
20231026,171600,398159824,1157,1157,1157,1157,0
|
|
20231026,171500,398159824,1157,1157,1157,1157,0
|
|
20231026,171400,398159824,1157,1157,1157,1157,0
|
|
20231026,171300,398159824,1157,1157,1157,1157,0
|
|
20231026,171200,398159824,1157,1157,1157,1157,0
|
|
20231026,171100,398159824,1157,1157,1157,1157,0
|
|
20231026,171000,398159824,1157,1157,1157,1157,0
|
|
20231026,170900,398159824,1157,1157,1157,1157,0
|
|
20231026,170800,398159824,1157,1157,1157,1157,0
|
|
20231026,170700,398159824,1157,1157,1157,1157,0
|
|
20231026,170600,398159824,1157,1157,1157,1157,0
|
|
20231026,170500,398159824,1157,1157,1157,1157,0
|
|
20231026,170400,398159824,1157,1157,1157,1157,0
|
|
20231026,170300,398159824,1157,1157,1157,1157,0
|
|
20231026,170200,398159824,1157,1157,1157,1157,668
|
|
20231026,170100,398159824,1157,1157,1157,1157,0
|
|
20231026,170000,398159824,1157,1157,1157,1157,0
|
|
20231026,165900,398159824,1157,1157,1157,1157,0
|
|
20231026,165800,398159824,1157,1157,1157,1157,0
|
|
20231026,165700,398159824,1157,1157,1157,1157,0
|
|
20231026,165600,398159824,1157,1157,1157,1157,0
|
|
20231026,165500,398159824,1157,1157,1157,1157,0
|
|
20231026,165400,398159824,1157,1157,1157,1157,0
|
|
20231026,165300,398159824,1157,1157,1157,1157,0
|
|
20231026,165200,398159824,1157,1157,1157,1157,0
|
|
20231026,165100,398159824,1157,1157,1157,1157,0
|
|
20231026,165000,398159824,1157,1157,1157,1157,0
|
|
20231026,164900,398159824,1157,1157,1157,1157,0
|
|
20231026,164800,398159824,1157,1157,1157,1157,0
|
|
20231026,164700,398159824,1157,1157,1157,1157,0
|
|
20231026,164600,398159824,1157,1157,1157,1157,0
|
|
20231026,164500,398159824,1157,1157,1157,1157,0
|
|
20231026,164400,398159824,1157,1157,1157,1157,0
|
|
20231026,164300,398159824,1157,1157,1157,1157,0
|
|
20231026,164200,398159824,1157,1157,1157,1157,0
|
|
20231026,164100,398159824,1157,1157,1157,1157,0
|
|
20231026,164000,398159824,1157,1157,1157,1157,0
|
|
20231026,163900,398159824,1157,1157,1157,1157,0
|
|
20231026,163800,398159824,1157,1157,1157,1157,0
|
|
20231026,163700,398159824,1157,1157,1157,1157,0
|
|
20231026,163600,398159824,1157,1157,1157,1157,0
|
|
20231026,163500,398159824,1157,1157,1157,1157,0
|
|
20231026,163400,398159824,1157,1157,1157,1157,0
|
|
20231026,163300,398159824,1157,1157,1157,1157,0
|
|
20231026,163200,398159824,1157,1157,1157,1157,668
|
|
20231026,163100,398159824,1157,1157,1157,1157,0
|
|
20231026,163000,398159824,1157,1157,1157,1157,0
|
|
20231026,162900,398159824,1157,1157,1157,1157,0
|
|
20231026,162800,398159824,1157,1157,1157,1157,0
|
|
20231026,162700,398159824,1157,1157,1157,1157,0
|
|
20231026,162600,398159824,1157,1157,1157,1157,0
|
|
20231026,162500,398159824,1157,1157,1157,1157,0
|
|
20231026,162400,398159824,1157,1157,1157,1157,0
|
|
20231026,162300,398159824,1157,1157,1157,1157,0
|
|
20231026,162200,398159824,1157,1157,1157,1157,0
|
|
20231026,162100,398159824,1157,1157,1157,1157,0
|
|
20231026,162000,398159824,1157,1157,1157,1157,0
|
|
20231026,161900,398159824,1157,1157,1157,1157,0
|
|
20231026,161800,398159824,1157,1157,1157,1157,0
|
|
20231026,161700,398159824,1157,1157,1157,1157,0
|
|
20231026,161600,398159824,1157,1157,1157,1157,0
|
|
20231026,161500,398159824,1157,1157,1157,1157,0
|
|
20231026,161400,398159824,1157,1157,1157,1157,0
|
|
20231026,161300,398159824,1157,1157,1157,1157,0
|
|
20231026,161200,398159824,1157,1157,1157,1157,0
|
|
20231026,161100,398159824,1157,1157,1157,1157,0
|
|
20231026,161000,398159824,1157,1157,1157,1157,0
|
|
20231026,160900,398159824,1157,1157,1157,1157,0
|
|
20231026,160800,398159824,1157,1157,1157,1157,0
|
|
20231026,160700,398159824,1157,1157,1157,1157,0
|
|
20231026,160600,398159824,1157,1157,1157,1157,0
|
|
20231026,160500,398159824,1157,1157,1157,1157,0
|
|
20231026,160400,398159824,1157,1157,1157,1157,0
|
|
20231026,160300,398159824,1157,1157,1157,1157,0
|
|
20231026,160200,398159824,1157,1157,1157,1157,668
|
|
20231026,160100,398159824,1157,1157,1157,1157,0
|
|
20231026,160000,398159824,1157,1157,1157,1157,0
|
|
20231026,155900,398159824,1157,1157,1157,1157,0
|
|
20231026,155800,398159824,1157,1157,1157,1157,0
|
|
20231026,155700,398159824,1157,1157,1157,1157,0
|
|
20231026,155600,398159824,1157,1157,1157,1157,0
|
|
20231026,155500,398159824,1157,1157,1157,1157,0
|
|
20231026,155400,398159824,1157,1157,1157,1157,0
|
|
20231026,155300,398159824,1157,1157,1157,1157,0
|
|
20231026,155200,398159824,1157,1157,1157,1157,0
|
|
20231026,155100,398159824,1157,1157,1157,1157,0
|
|
20231026,155000,398159824,1157,1157,1157,1157,0
|
|
20231026,154900,398159824,1157,1157,1157,1157,0
|
|
20231026,154800,398159824,1157,1157,1157,1157,0
|
|
20231026,154700,398159824,1157,1157,1157,1157,0
|
|
20231026,154600,398159824,1157,1157,1157,1157,0
|
|
20231026,154500,398159824,1157,1157,1157,1157,0
|
|
20231026,154400,398159824,1157,1157,1157,1157,0
|
|
20231026,154300,398159824,1157,1157,1157,1157,0
|
|
20231026,154200,398159824,1157,1157,1157,1157,0
|
|
20231026,154100,398159824,1157,1157,1157,1157,0
|
|
20231026,154000,398159824,1157,1157,1157,1157,0
|
|
20231026,153900,398159824,1157,1157,1157,1157,0
|
|
20231026,153800,398159824,1157,1157,1157,1157,0
|
|
20231026,153700,398159824,1157,1157,1157,1157,0
|
|
20231026,153600,398159824,1157,1157,1157,1157,0
|
|
20231026,153500,398159824,1157,1157,1157,1157,0
|
|
20231026,153400,398159824,1157,1157,1157,1157,0
|
|
20231026,153300,398159824,1157,1157,1157,1157,0
|
|
20231026,153200,398159824,1157,1157,1157,1157,668
|
|
20231026,153100,398159824,1157,1157,1157,1157,0
|
|
20231026,153000,398159824,1157,1157,1157,1157,668
|
|
20231026,152900,397386948,1153,1153,1153,1153,0
|
|
20231026,152800,397386948,1153,1153,1153,1153,0
|
|
20231026,152700,397386948,1153,1153,1153,1153,0
|
|
20231026,152600,397386948,1153,1153,1153,1153,0
|
|
20231026,152500,397386948,1153,1153,1153,1153,0
|
|
20231026,152400,397386948,1153,1153,1153,1153,0
|
|
20231026,152300,397386948,1153,1153,1153,1153,0
|
|
20231026,152200,397386948,1153,1153,1153,1153,0
|
|
20231026,152100,397386948,1153,1153,1153,1153,0
|
|
20231026,152000,397386948,1153,1153,1153,1153,0
|
|
20231026,151900,397386948,1153,1153,1153,1153,60
|
|
20231026,151800,397317768,1154,1156,1156,1154,1454
|
|
20231026,151700,395638653,1157,1157,1157,1157,0
|
|
20231026,151600,395638653,1157,1157,1157,1157,0
|
|
20231026,151500,395638653,1157,1157,1157,1157,0
|
|
20231026,151400,395638653,1157,1157,1157,1157,17
|
|
20231026,151300,395618984,1156,1156,1156,1156,0
|
|
20231026,151200,395618984,1156,1156,1156,1156,0
|
|
20231026,151100,395618984,1156,1156,1156,1156,459
|
|
20231026,151000,395088380,1155,1155,1155,1155,25
|
|
20231026,150900,395059505,1156,1156,1156,1156,0
|
|
20231026,150800,395059505,1156,1156,1156,1156,159
|
|
20231026,150700,394875701,1160,1160,1160,1160,0
|
|
20231026,150600,394875701,1160,1160,1160,1160,0
|
|
20231026,150500,394875701,1160,1160,1160,1160,0
|
|
20231026,150400,394875701,1160,1160,1160,1160,0
|
|
20231026,150300,394875701,1160,1160,1160,1160,498
|
|
20231026,150200,394298021,1160,1160,1160,1160,0
|
|
20231026,150100,394298021,1160,1160,1160,1160,0
|
|
20231026,150000,394298021,1160,1160,1160,1160,0
|
|
20231026,145900,394298021,1160,1161,1161,1160,4001
|
|
20231026,145800,389652861,1162,1162,1162,1162,101
|
|
20231026,145700,389535499,1166,1166,1167,1166,67
|
|
20231026,145600,389457361,1169,1169,1169,1169,0
|
|
20231026,145500,389457361,1169,1169,1169,1169,0
|
|
20231026,145400,389457361,1169,1169,1169,1169,0
|
|
20231026,145300,389457361,1169,1169,1169,1169,0
|
|
20231026,145200,389457361,1169,1169,1169,1169,0
|
|
20231026,145100,389457361,1169,1165,1169,1165,12
|
|
20231026,145000,389443375,1164,1159,1164,1159,45
|
|
20231026,144900,389391200,1158,1158,1158,1158,0
|
|
20231026,144800,389391200,1158,1158,1158,1158,0
|
|
20231026,144700,389391200,1158,1158,1158,1158,0
|
|
20231026,144600,389391200,1158,1158,1158,1158,0
|
|
20231026,144500,389391200,1158,1158,1158,1158,0
|
|
20231026,144400,389391200,1158,1158,1158,1158,0
|
|
20231026,144300,389391200,1158,1158,1158,1158,0
|
|
20231026,144200,389391200,1158,1158,1158,1158,0
|
|
20231026,144100,389391200,1158,1158,1158,1158,0
|
|
20231026,144000,389391200,1158,1162,1162,1158,101
|
|
20231026,143900,389273842,1163,1157,1163,1157,1254
|
|
20231026,143800,387822014,1160,1160,1160,1160,1029
|
|
20231026,143700,386628374,1159,1156,1159,1156,3342
|
|
20231026,143600,382760660,1154,1154,1154,1154,0
|
|
20231026,143500,382760660,1154,1154,1154,1154,0
|
|
20231026,143400,382760660,1154,1154,1154,1154,0
|
|
20231026,143300,382760660,1154,1154,1154,1154,0
|
|
20231026,143200,382760660,1154,1154,1154,1154,0
|
|
20231026,143100,382760660,1154,1154,1154,1154,0
|
|
20231026,143000,382760660,1154,1154,1154,1154,0
|
|
20231026,142900,382760660,1154,1154,1154,1154,3
|
|
20231026,142800,382757198,1154,1155,1155,1154,1339
|
|
20231026,142700,381211644,1156,1156,1156,1156,0
|
|
20231026,142600,381211644,1156,1156,1156,1156,0
|
|
20231026,142500,381211644,1156,1156,1156,1156,0
|
|
20231026,142400,381211644,1156,1156,1156,1156,0
|
|
20231026,142300,381211644,1156,1156,1156,1156,0
|
|
20231026,142200,381211644,1156,1156,1156,1156,10
|
|
20231026,142100,381200084,1159,1159,1159,1159,0
|
|
20231026,142000,381200084,1159,1159,1159,1159,0
|
|
20231026,141900,381200084,1159,1159,1159,1159,0
|
|
20231026,141800,381200084,1159,1159,1159,1159,0
|
|
20231026,141700,381200084,1159,1159,1159,1159,0
|
|
20231026,141600,381200084,1159,1159,1159,1159,0
|
|
20231026,141500,381200084,1159,1159,1159,1159,0
|
|
20231026,141400,381200084,1159,1159,1159,1159,0
|
|
20231026,141300,381200084,1159,1159,1159,1159,0
|
|
20231026,141200,381200084,1159,1159,1159,1159,50
|
|
20231026,141100,381142134,1161,1163,1164,1160,5565
|
|
20231026,141000,374681653,1161,1160,1161,1160,826
|
|
20231026,140900,373723321,1159,1159,1160,1159,698
|
|
20231026,140800,372914338,1155,1155,1155,1155,32
|
|
20231026,140700,372877378,1154,1152,1154,1152,1000
|
|
20231026,140600,371723842,1154,1154,1154,1154,0
|
|
20231026,140500,371723842,1154,1154,1154,1154,0
|
|
20231026,140400,371723842,1154,1154,1154,1154,0
|
|
20231026,140300,371723842,1154,1154,1154,1154,0
|
|
20231026,140200,371723842,1154,1154,1154,1154,0
|
|
20231026,140100,371723842,1154,1154,1154,1154,0
|
|
20231026,140000,371723842,1154,1154,1154,1154,1
|
|
20231026,135900,371722688,1147,1147,1147,1147,0
|
|
20231026,135800,371722688,1147,1147,1147,1147,0
|
|
20231026,135700,371722688,1147,1145,1147,1145,2573
|
|
20231026,135600,368776565,1145,1145,1145,1145,0
|
|
20231026,135500,368776565,1145,1145,1145,1145,0
|
|
20231026,135400,368776565,1145,1145,1145,1145,980
|
|
20231026,135300,367654465,1150,1152,1152,1150,383
|
|
20231026,135200,367213838,1152,1152,1152,1152,0
|
|
20231026,135100,367213838,1152,1152,1152,1152,0
|
|
20231026,135000,367213838,1152,1152,1152,1152,0
|
|
20231026,134900,367213838,1152,1152,1152,1152,0
|
|
20231026,134800,367213838,1152,1152,1152,1152,1
|
|
20231026,134700,367212686,1154,1154,1154,1154,0
|
|
20231026,134600,367212686,1154,1154,1154,1154,0
|
|
20231026,134500,367212686,1154,1154,1154,1154,0
|
|
20231026,134400,367212686,1154,1154,1154,1154,0
|
|
20231026,134300,367212686,1154,1154,1154,1154,215
|
|
20231026,134200,366964576,1155,1155,1155,1155,0
|
|
20231026,134100,366964576,1155,1161,1162,1155,10352
|
|
20231026,134000,354943937,1161,1161,1161,1161,4
|
|
20231026,133900,354939293,1169,1154,1169,1154,1346
|
|
20231026,133800,353385994,1150,1145,1150,1145,3327
|
|
20231026,133700,349569418,1145,1144,1145,1144,1170
|
|
20231026,133600,348230929,1144,1144,1144,1144,3000
|
|
20231026,133500,344798929,1144,1144,1144,1144,289
|
|
20231026,133400,344468313,1145,1145,1145,1145,0
|
|
20231026,133300,344468313,1145,1145,1145,1145,2
|
|
20231026,133200,344466023,1145,1145,1145,1145,0
|
|
20231026,133100,344466023,1145,1145,1145,1145,1
|
|
20231026,133000,344464878,1144,1144,1144,1144,854
|
|
20231026,132900,343487902,1144,1144,1144,1144,151
|
|
20231026,132800,343315158,1145,1145,1145,1145,483
|
|
20231026,132700,342762123,1146,1145,1146,1145,68
|
|
20231026,132600,342684235,1146,1147,1147,1145,1938
|
|
20231026,132500,340464734,1148,1148,1148,1148,0
|
|
20231026,132400,340464734,1148,1149,1149,1148,460
|
|
20231026,132300,339936599,1150,1153,1153,1150,2687
|
|
20231026,132200,336842540,1154,1154,1154,1154,1
|
|
20231026,132100,336841386,1154,1154,1154,1154,1
|
|
20231026,132000,336840232,1153,1153,1153,1153,0
|
|
20231026,131900,336840232,1153,1153,1153,1153,196
|
|
20231026,131800,336614244,1153,1153,1153,1153,10
|
|
20231026,131700,336602714,1154,1154,1154,1154,0
|
|
20231026,131600,336602714,1154,1154,1154,1154,0
|
|
20231026,131500,336602714,1154,1154,1154,1154,0
|
|
20231026,131400,336602714,1154,1154,1154,1154,0
|
|
20231026,131300,336602714,1154,1154,1154,1154,0
|
|
20231026,131200,336602714,1154,1154,1154,1154,0
|
|
20231026,131100,336602714,1154,1154,1154,1154,0
|
|
20231026,131000,336602714,1154,1154,1154,1154,0
|
|
20231026,130900,336602714,1154,1154,1154,1154,0
|
|
20231026,130800,336602714,1154,1154,1154,1154,0
|
|
20231026,130700,336602714,1154,1154,1154,1154,0
|
|
20231026,130600,336602714,1154,1154,1154,1154,0
|
|
20231026,130500,336602714,1154,1156,1156,1154,1110
|
|
20231026,130400,335321166,1156,1156,1156,1156,0
|
|
20231026,130300,335321166,1156,1156,1156,1156,221
|
|
20231026,130200,335065690,1156,1156,1156,1156,0
|
|
20231026,130100,335065690,1156,1156,1156,1156,66
|
|
20231026,130000,334989394,1156,1159,1159,1156,23
|
|
20231026,125900,334962746,1161,1161,1161,1161,0
|
|
20231026,125800,334962746,1161,1161,1161,1161,3469
|
|
20231026,125700,330935237,1157,1157,1157,1157,0
|
|
20231026,125600,330935237,1157,1157,1157,1157,0
|
|
20231026,125500,330935237,1157,1157,1157,1157,0
|
|
20231026,125400,330935237,1157,1157,1157,1157,0
|
|
20231026,125300,330935237,1157,1157,1157,1157,0
|
|
20231026,125200,330935237,1157,1157,1157,1157,0
|
|
20231026,125100,330935237,1157,1160,1160,1157,52
|
|
20231026,125000,330875043,1161,1161,1161,1161,1
|
|
20231026,124900,330873882,1161,1161,1161,1161,0
|
|
20231026,124800,330873882,1161,1161,1161,1161,0
|
|
20231026,124700,330873882,1161,1161,1161,1161,0
|
|
20231026,124600,330873882,1161,1161,1161,1161,0
|
|
20231026,124500,330873882,1161,1161,1161,1161,0
|
|
20231026,124400,330873882,1161,1161,1161,1161,0
|
|
20231026,124300,330873882,1161,1161,1161,1161,0
|
|
20231026,124200,330873882,1161,1161,1161,1161,0
|
|
20231026,124100,330873882,1161,1161,1161,1161,0
|
|
20231026,124000,330873882,1161,1161,1161,1161,0
|
|
20231026,123900,330873882,1161,1161,1161,1161,0
|
|
20231026,123800,330873882,1161,1161,1161,1161,0
|
|
20231026,123700,330873882,1161,1161,1161,1161,0
|
|
20231026,123600,330873882,1161,1161,1161,1161,0
|
|
20231026,123500,330873882,1161,1161,1161,1161,5
|
|
20231026,123400,330868077,1155,1155,1155,1155,0
|
|
20231026,123300,330868077,1155,1156,1156,1155,100
|
|
20231026,123200,330752574,1155,1155,1155,1155,0
|
|
20231026,123100,330752574,1155,1155,1155,1155,1
|
|
20231026,123000,330751419,1155,1155,1155,1155,0
|
|
20231026,122900,330751419,1155,1155,1155,1155,0
|
|
20231026,122800,330751419,1155,1155,1155,1155,0
|
|
20231026,122700,330751419,1155,1154,1157,1154,600
|
|
20231026,122600,330058897,1153,1153,1153,1153,0
|
|
20231026,122500,330058897,1153,1153,1154,1153,1663
|
|
20231026,122400,328141456,1153,1154,1154,1153,3433
|
|
20231026,122300,324183200,1154,1154,1154,1154,3898
|
|
20231026,122200,319684908,1155,1156,1156,1155,880
|
|
20231026,122100,318668409,1162,1162,1162,1162,0
|
|
20231026,122000,318668409,1162,1162,1162,1162,0
|
|
20231026,121900,318668409,1162,1162,1162,1162,5349
|
|
20231026,121800,312452871,1162,1164,1164,1162,3583
|
|
20231026,121700,308284117,1164,1164,1164,1164,0
|
|
20231026,121600,308284117,1164,1165,1165,1164,1173
|
|
20231026,121500,306918726,1172,1169,1172,1169,4
|
|
20231026,121400,306914044,1172,1172,1172,1172,0
|
|
20231026,121300,306914044,1172,1172,1172,1172,0
|
|
20231026,121200,306914044,1172,1172,1172,1172,0
|
|
20231026,121100,306914044,1172,1172,1172,1172,0
|
|
20231026,121000,306914044,1172,1172,1172,1172,0
|
|
20231026,120900,306914044,1172,1169,1172,1165,925
|
|
20231026,120800,305836393,1163,1163,1163,1163,1
|
|
20231026,120700,305835230,1167,1167,1167,1167,1
|
|
20231026,120600,305834063,1168,1166,1168,1166,203
|
|
20231026,120500,305596964,1166,1166,1166,1166,1
|
|
20231026,120400,305595798,1162,1162,1162,1162,0
|
|
20231026,120300,305595798,1162,1162,1162,1162,0
|
|
20231026,120200,305595798,1162,1153,1162,1152,15221
|
|
20231026,120100,287975959,1152,1152,1152,1152,0
|
|
20231026,120000,287975959,1152,1152,1152,1152,0
|
|
20231026,115900,287975959,1152,1152,1152,1152,1000
|
|
20231026,115800,286823959,1153,1154,1154,1153,4930
|
|
20231026,115700,281137668,1155,1155,1155,1155,0
|
|
20231026,115600,281137668,1155,1156,1156,1155,1281
|
|
20231026,115500,279657312,1157,1158,1158,1157,1056
|
|
20231026,115400,278435021,1158,1158,1158,1158,0
|
|
20231026,115300,278435021,1158,1158,1158,1158,62
|
|
20231026,115200,278363225,1157,1157,1157,1157,477
|
|
20231026,115100,277811336,1158,1158,1158,1158,0
|
|
20231026,115000,277811336,1158,1158,1158,1158,1
|
|
20231026,114900,277810178,1156,1158,1158,1156,20
|
|
20231026,114800,277787038,1158,1158,1158,1158,10
|
|
20231026,114700,277775458,1158,1158,1158,1158,1
|
|
20231026,114600,277774300,1159,1159,1159,1159,0
|
|
20231026,114500,277774300,1159,1159,1159,1159,1
|
|
20231026,114400,277773141,1156,1156,1156,1156,0
|
|
20231026,114300,277773141,1156,1156,1156,1156,0
|
|
20231026,114200,277773141,1156,1156,1156,1156,1
|
|
20231026,114100,277771985,1155,1155,1155,1155,0
|
|
20231026,114000,277771985,1155,1155,1155,1155,0
|
|
20231026,113900,277771985,1155,1155,1155,1155,0
|
|
20231026,113800,277771985,1155,1154,1161,1154,236
|
|
20231026,113700,277499398,1154,1154,1154,1154,1116
|
|
20231026,113600,276211534,1154,1154,1154,1154,140
|
|
20231026,113500,276049974,1155,1155,1155,1155,0
|
|
20231026,113400,276049974,1155,1155,1155,1155,0
|
|
20231026,113300,276049974,1155,1155,1155,1155,0
|
|
20231026,113200,276049974,1155,1155,1155,1155,0
|
|
20231026,113100,276049974,1155,1155,1155,1155,1
|
|
20231026,113000,276048819,1153,1153,1153,1153,1129
|
|
20231026,112900,274747082,1153,1153,1153,1153,1020
|
|
20231026,112800,273571022,1155,1155,1155,1155,10
|
|
20231026,112700,273559472,1154,1155,1155,1154,624
|
|
20231026,112600,272839318,1158,1155,1158,1155,643
|
|
20231026,112500,272095965,1155,1154,1155,1154,54
|
|
20231026,112400,272033631,1155,1156,1156,1155,52
|
|
20231026,112300,271973569,1155,1156,1156,1155,950
|
|
20231026,112200,270876269,1155,1155,1155,1155,246
|
|
20231026,112100,270592139,1155,1158,1158,1155,3552
|
|
20231026,112000,266486867,1159,1159,1159,1159,0
|
|
20231026,111900,266486867,1159,1159,1159,1159,0
|
|
20231026,111800,266486867,1159,1159,1159,1159,1
|
|
20231026,111700,266485708,1158,1158,1158,1158,0
|
|
20231026,111600,266485708,1158,1158,1158,1158,12
|
|
20231026,111500,266471812,1158,1158,1158,1158,1
|
|
20231026,111400,266470654,1157,1157,1157,1157,0
|
|
20231026,111300,266470654,1157,1158,1158,1157,2222
|
|
20231026,111200,263898801,1159,1159,1159,1159,1
|
|
20231026,111100,263897642,1158,1159,1159,1158,1104
|
|
20231026,111000,262619209,1163,1163,1163,1163,0
|
|
20231026,110900,262619209,1163,1163,1163,1163,0
|
|
20231026,110800,262619209,1163,1163,1163,1163,0
|
|
20231026,110700,262619209,1163,1162,1163,1162,2
|
|
20231026,110600,262616884,1163,1164,1164,1163,975
|
|
20231026,110500,261482839,1165,1165,1165,1165,0
|
|
20231026,110400,261482839,1165,1165,1165,1165,0
|
|
20231026,110300,261482839,1165,1165,1165,1165,0
|
|
20231026,110200,261482839,1165,1165,1165,1165,0
|
|
20231026,110100,261482839,1165,1165,1165,1165,0
|
|
20231026,110000,261482839,1165,1165,1165,1165,0
|
|
20231026,105900,261482839,1165,1165,1165,1165,0
|
|
20231026,105800,261482839,1165,1165,1165,1165,0
|
|
20231026,105700,261482839,1165,1165,1165,1165,0
|
|
20231026,105600,261482839,1165,1165,1165,1165,5
|
|
20231026,105500,261477014,1167,1167,1167,1167,5000
|
|
20231026,105400,255642014,1170,1168,1170,1168,238
|
|
20231026,105300,255363688,1168,1170,1170,1168,1483
|
|
20231026,105200,253631378,1172,1173,1173,1172,189
|
|
20231026,105100,253409751,1172,1172,1172,1172,0
|
|
20231026,105000,253409751,1172,1172,1172,1172,0
|
|
20231026,104900,253409751,1172,1172,1172,1172,0
|
|
20231026,104800,253409751,1172,1172,1172,1172,0
|
|
20231026,104700,253409751,1172,1172,1172,1172,0
|
|
20231026,104600,253409751,1172,1172,1172,1172,0
|
|
20231026,104500,253409751,1172,1172,1172,1172,0
|
|
20231026,104400,253409751,1172,1176,1179,1172,3
|
|
20231026,104300,253406224,1172,1172,1172,1172,29
|
|
20231026,104200,253372236,1172,1172,1172,1172,0
|
|
20231026,104100,253372236,1172,1172,1172,1172,1
|
|
20231026,104000,253371064,1173,1173,1173,1173,0
|
|
20231026,103900,253371064,1173,1173,1173,1173,800
|
|
20231026,103800,252432664,1180,1180,1180,1180,0
|
|
20231026,103700,252432664,1180,1180,1180,1180,0
|
|
20231026,103600,252432664,1180,1180,1180,1180,0
|
|
20231026,103500,252432664,1180,1180,1180,1180,2
|
|
20231026,103400,252430304,1177,1177,1177,1177,0
|
|
20231026,103300,252430304,1177,1174,1177,1174,612
|
|
20231026,103200,251710386,1177,1177,1177,1177,0
|
|
20231026,103100,251710386,1177,1177,1177,1177,2
|
|
20231026,103000,251708032,1178,1166,1178,1166,5910
|
|
20231026,102900,244756612,1162,1162,1162,1162,0
|
|
20231026,102800,244756612,1162,1162,1162,1162,0
|
|
20231026,102700,244756612,1162,1159,1162,1159,5103
|
|
20231026,102600,238832333,1159,1161,1161,1159,524
|
|
20231026,102500,238224981,1161,1161,1161,1161,0
|
|
20231026,102400,238224981,1161,1161,1161,1161,0
|
|
20231026,102300,238224981,1161,1161,1161,1161,0
|
|
20231026,102200,238224981,1161,1161,1161,1161,0
|
|
20231026,102100,238224981,1161,1161,1161,1161,2
|
|
20231026,102000,238222659,1159,1159,1159,1159,0
|
|
20231026,101900,238222659,1159,1159,1159,1159,1
|
|
20231026,101800,238221500,1161,1161,1161,1161,1
|
|
20231026,101700,238220339,1159,1159,1159,1159,37
|
|
20231026,101600,238177456,1161,1161,1161,1161,0
|
|
20231026,101500,238177456,1161,1161,1161,1161,0
|
|
20231026,101400,238177456,1161,1161,1161,1161,0
|
|
20231026,101300,238177456,1161,1161,1161,1161,0
|
|
20231026,101200,238177456,1161,1161,1161,1161,0
|
|
20231026,101100,238177456,1161,1161,1161,1161,0
|
|
20231026,101000,238177456,1161,1161,1161,1160,1069
|
|
20231026,100900,236936415,1162,1162,1162,1162,1
|
|
20231026,100800,236935253,1164,1162,1164,1162,1781
|
|
20231026,100700,234865729,1162,1162,1162,1162,1
|
|
20231026,100600,234864567,1156,1156,1156,1156,0
|
|
20231026,100500,234864567,1156,1157,1157,1156,105
|
|
20231026,100400,234743090,1157,1158,1158,1157,1500
|
|
20231026,100300,233007390,1157,1156,1157,1156,37
|
|
20231026,100200,232964616,1156,1161,1161,1156,1579
|
|
20231026,100100,231131517,1156,1156,1156,1156,58
|
|
20231026,100000,231064469,1157,1157,1157,1157,12
|
|
20231026,095900,231050585,1158,1158,1158,1158,0
|
|
20231026,095800,231050585,1158,1158,1158,1158,180
|
|
20231026,095700,230842145,1158,1161,1161,1158,4143
|
|
20231026,095600,226036988,1161,1161,1161,1161,1031
|
|
20231026,095500,224839997,1162,1163,1164,1162,1826
|
|
20231026,095400,222716699,1164,1164,1164,1164,0
|
|
20231026,095300,222716699,1164,1164,1164,1164,0
|
|
20231026,095200,222716699,1164,1163,1164,1163,1021
|
|
20231026,095100,221528257,1163,1163,1163,1163,4
|
|
20231026,095000,221523605,1160,1165,1165,1160,4012
|
|
20231026,094900,216867159,1167,1167,1167,1167,0
|
|
20231026,094800,216867159,1167,1165,1167,1165,1763
|
|
20231026,094700,214809772,1164,1169,1169,1164,4721
|
|
20231026,094600,209301777,1170,1171,1171,1170,400
|
|
20231026,094500,208833577,1180,1172,1180,1172,104
|
|
20231026,094400,208710889,1172,1169,1172,1167,2483
|
|
20231026,094300,205812030,1169,1172,1172,1169,1673
|
|
20231026,094200,203856290,1172,1170,1172,1169,1453
|
|
20231026,094100,202154633,1171,1171,1171,1171,0
|
|
20231026,094000,202154633,1171,1173,1173,1171,567
|
|
20231026,093900,201490176,1171,1171,1171,1171,0
|
|
20231026,093800,201490176,1171,1171,1171,1171,424
|
|
20231026,093700,200993672,1167,1167,1167,1167,0
|
|
20231026,093600,200993672,1167,1168,1168,1167,4736
|
|
20231026,093500,195465239,1168,1169,1169,1168,1061
|
|
20231026,093400,194224940,1172,1170,1179,1169,1178
|
|
20231026,093300,192846678,1171,1176,1176,1171,10219
|
|
20231026,093200,180848296,1186,1186,1186,1186,0
|
|
20231026,093100,180848296,1186,1179,1187,1179,221
|
|
20231026,093000,180587537,1179,1178,1179,1178,50
|
|
20231026,092900,180528626,1174,1174,1174,1174,0
|
|
20231026,092800,180528626,1174,1174,1174,1174,0
|
|
20231026,092700,180528626,1174,1177,1177,1174,155
|
|
20231026,092600,180346435,1185,1174,1185,1174,345
|
|
20231026,092500,179941383,1171,1172,1172,1171,164
|
|
20231026,092400,179749275,1173,1175,1175,1173,1885
|
|
20231026,092300,177534520,1175,1177,1177,1175,1004
|
|
20231026,092200,176354068,1180,1181,1182,1180,313
|
|
20231026,092100,175984145,1182,1180,1182,1180,1111
|
|
20231026,092000,174672943,1180,1180,1180,1180,12
|
|
20231026,091900,174658783,1176,1176,1176,1176,1
|
|
20231026,091800,174657607,1176,1177,1177,1176,1000
|
|
20231026,091700,173481153,1181,1181,1181,1181,0
|
|
20231026,091600,173481153,1181,1187,1187,1181,336
|
|
20231026,091500,173084331,1176,1176,1176,1176,0
|
|
20231026,091400,173084331,1176,1176,1176,1176,1
|
|
20231026,091300,173083155,1188,1188,1188,1188,0
|
|
20231026,091200,173083155,1188,1188,1188,1188,0
|
|
20231026,091100,173083155,1188,1188,1188,1188,0
|
|
20231026,091000,173083155,1188,1190,1190,1188,482
|
|
20231026,090900,172510339,1188,1169,1188,1168,14846
|
|
20231026,090800,154977457,1176,1173,1179,1170,1537
|
|
20231026,090700,153179070,1170,1172,1173,1168,7082
|
|
20231026,090600,144885278,1179,1190,1190,1179,2955
|
|
20231026,090500,141386846,1206,1206,1206,1206,20
|
|
20231026,090400,141362726,1207,1194,1207,1194,22611
|
|
20231026,090300,114117345,1194,1189,1194,1188,2028
|
|
20231026,090200,111707565,1188,1196,1197,1188,7125
|
|
20231026,090100,103190993,1196,1202,1218,1182,36829
|
|
20231026,090000,58937309,1218,1200,1218,1183,30241
|