644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194100,262532316,1275,1275,1275,1275,6267
|
|
20231024,194000,262532316,1275,1275,1275,1275,0
|
|
20231024,193900,262532316,1275,1275,1275,1275,0
|
|
20231024,193800,262532316,1275,1275,1275,1275,0
|
|
20231024,193700,262532316,1275,1275,1275,1275,0
|
|
20231024,193600,262532316,1275,1275,1275,1275,0
|
|
20231024,193500,262532316,1275,1275,1275,1275,0
|
|
20231024,193400,262532316,1275,1275,1275,1275,0
|
|
20231024,193300,262532316,1275,1275,1275,1275,0
|
|
20231024,193200,262532316,1275,1275,1275,1275,0
|
|
20231024,193100,262532316,1275,1275,1275,1275,0
|
|
20231024,193000,262532316,1275,1275,1275,1275,0
|
|
20231024,192900,262532316,1275,1275,1275,1275,0
|
|
20231024,192800,262532316,1275,1275,1275,1275,0
|
|
20231024,192700,262532316,1275,1275,1275,1275,0
|
|
20231024,192600,262532316,1275,1275,1275,1275,0
|
|
20231024,192500,262532316,1275,1275,1275,1275,0
|
|
20231024,192400,262532316,1275,1275,1275,1275,0
|
|
20231024,192300,262532316,1275,1275,1275,1275,0
|
|
20231024,192200,262532316,1275,1275,1275,1275,0
|
|
20231024,192100,262532316,1275,1275,1275,1275,0
|
|
20231024,192000,262532316,1275,1275,1275,1275,0
|
|
20231024,191900,262532316,1275,1275,1275,1275,0
|
|
20231024,191800,262532316,1275,1275,1275,1275,0
|
|
20231024,191700,262532316,1275,1275,1275,1275,0
|
|
20231024,191600,262532316,1275,1275,1275,1275,0
|
|
20231024,191500,262532316,1275,1275,1275,1275,0
|
|
20231024,191400,262532316,1275,1275,1275,1275,0
|
|
20231024,191300,262532316,1275,1275,1275,1275,0
|
|
20231024,191200,262532316,1275,1275,1275,1275,0
|
|
20231024,191100,262532316,1275,1275,1275,1275,6267
|
|
20231024,191000,262532316,1275,1275,1275,1275,0
|
|
20231024,190900,262532316,1275,1275,1275,1275,0
|
|
20231024,190800,262532316,1275,1275,1275,1275,0
|
|
20231024,190700,262532316,1275,1275,1275,1275,0
|
|
20231024,190600,262532316,1275,1275,1275,1275,0
|
|
20231024,190500,262532316,1275,1275,1275,1275,0
|
|
20231024,190400,262532316,1275,1275,1275,1275,0
|
|
20231024,190300,262532316,1275,1275,1275,1275,0
|
|
20231024,190200,262532316,1275,1275,1275,1275,0
|
|
20231024,190100,262532316,1275,1275,1275,1275,0
|
|
20231024,190000,262532316,1275,1275,1275,1275,0
|
|
20231024,185900,262532316,1275,1275,1275,1275,0
|
|
20231024,185800,262532316,1275,1275,1275,1275,0
|
|
20231024,185700,262532316,1275,1275,1275,1275,0
|
|
20231024,185600,262532316,1275,1275,1275,1275,0
|
|
20231024,185500,262532316,1275,1275,1275,1275,0
|
|
20231024,185400,262532316,1275,1275,1275,1275,0
|
|
20231024,185300,262532316,1275,1275,1275,1275,0
|
|
20231024,185200,262532316,1275,1275,1275,1275,0
|
|
20231024,185100,262532316,1275,1275,1275,1275,0
|
|
20231024,185000,262532316,1275,1275,1275,1275,0
|
|
20231024,184900,262532316,1275,1275,1275,1275,0
|
|
20231024,184800,262532316,1275,1275,1275,1275,0
|
|
20231024,184700,262532316,1275,1275,1275,1275,0
|
|
20231024,184600,262532316,1275,1275,1275,1275,0
|
|
20231024,184500,262532316,1275,1275,1275,1275,0
|
|
20231024,184400,262532316,1275,1275,1275,1275,0
|
|
20231024,184300,262532316,1275,1275,1275,1275,0
|
|
20231024,184200,262532316,1275,1275,1275,1275,0
|
|
20231024,184100,262532316,1275,1275,1275,1275,6267
|
|
20231024,184000,262532316,1275,1275,1275,1275,0
|
|
20231024,183900,262532316,1275,1275,1275,1275,0
|
|
20231024,183800,262532316,1275,1275,1275,1275,0
|
|
20231024,183700,262532316,1275,1275,1275,1275,0
|
|
20231024,183600,262532316,1275,1275,1275,1275,0
|
|
20231024,183500,262532316,1275,1275,1275,1275,0
|
|
20231024,183400,262532316,1275,1275,1275,1275,0
|
|
20231024,183300,262532316,1275,1275,1275,1275,0
|
|
20231024,183200,262532316,1275,1275,1275,1275,0
|
|
20231024,183100,262532316,1275,1275,1275,1275,0
|
|
20231024,183000,262532316,1275,1275,1275,1275,0
|
|
20231024,182900,262532316,1275,1275,1275,1275,0
|
|
20231024,182800,262532316,1275,1275,1275,1275,0
|
|
20231024,182700,262532316,1275,1275,1275,1275,0
|
|
20231024,182600,262532316,1275,1275,1275,1275,0
|
|
20231024,182500,262532316,1275,1275,1275,1275,0
|
|
20231024,182400,262532316,1275,1275,1275,1275,0
|
|
20231024,182300,262532316,1275,1275,1275,1275,0
|
|
20231024,182200,262532316,1275,1275,1275,1275,0
|
|
20231024,182100,262532316,1275,1275,1275,1275,0
|
|
20231024,182000,262532316,1275,1275,1275,1275,0
|
|
20231024,181900,262532316,1275,1275,1275,1275,0
|
|
20231024,181800,262532316,1275,1275,1275,1275,0
|
|
20231024,181700,262532316,1275,1275,1275,1275,0
|
|
20231024,181600,262532316,1275,1275,1275,1275,0
|
|
20231024,181500,262532316,1275,1275,1275,1275,0
|
|
20231024,181400,262532316,1275,1275,1275,1275,0
|
|
20231024,181300,262532316,1275,1275,1275,1275,0
|
|
20231024,181200,262532316,1275,1275,1275,1275,0
|
|
20231024,181100,262532316,1275,1275,1275,1275,6267
|
|
20231024,181000,262532316,1275,1275,1275,1275,0
|
|
20231024,180900,262532316,1275,1275,1275,1275,0
|
|
20231024,180800,262532316,1275,1275,1275,1275,0
|
|
20231024,180700,262532316,1275,1275,1275,1275,0
|
|
20231024,180600,262532316,1275,1275,1275,1275,0
|
|
20231024,180500,262532316,1275,1275,1275,1275,0
|
|
20231024,180400,262532316,1275,1275,1275,1275,0
|
|
20231024,180300,262532316,1275,1275,1275,1275,0
|
|
20231024,180200,262532316,1275,1275,1275,1275,0
|
|
20231024,180100,262532316,1275,1275,1275,1275,0
|
|
20231024,180000,262532316,1275,1275,1275,1275,0
|
|
20231024,175900,262532316,1275,1275,1275,1275,0
|
|
20231024,175800,262532316,1275,1275,1275,1275,0
|
|
20231024,175700,262532316,1275,1275,1275,1275,0
|
|
20231024,175600,262532316,1275,1275,1275,1275,0
|
|
20231024,175500,262532316,1275,1275,1275,1275,0
|
|
20231024,175400,262532316,1275,1275,1275,1275,0
|
|
20231024,175300,262532316,1275,1275,1275,1275,0
|
|
20231024,175200,262532316,1275,1275,1275,1275,0
|
|
20231024,175100,262532316,1275,1275,1275,1275,0
|
|
20231024,175000,262532316,1275,1275,1275,1275,0
|
|
20231024,174900,262532316,1275,1275,1275,1275,0
|
|
20231024,174800,262532316,1275,1275,1275,1275,0
|
|
20231024,174700,262532316,1275,1275,1275,1275,0
|
|
20231024,174600,262532316,1275,1275,1275,1275,0
|
|
20231024,174500,262532316,1275,1275,1275,1275,0
|
|
20231024,174400,262532316,1275,1275,1275,1275,0
|
|
20231024,174300,262532316,1275,1275,1275,1275,0
|
|
20231024,174200,262532316,1275,1275,1275,1275,0
|
|
20231024,174100,262532316,1275,1275,1275,1275,6267
|
|
20231024,174000,262532316,1275,1275,1275,1275,0
|
|
20231024,173900,262532316,1275,1275,1275,1275,0
|
|
20231024,173800,262532316,1275,1275,1275,1275,0
|
|
20231024,173700,262532316,1275,1275,1275,1275,0
|
|
20231024,173600,262532316,1275,1275,1275,1275,0
|
|
20231024,173500,262532316,1275,1275,1275,1275,0
|
|
20231024,173400,262532316,1275,1275,1275,1275,0
|
|
20231024,173300,262532316,1275,1275,1275,1275,0
|
|
20231024,173200,262532316,1275,1275,1275,1275,0
|
|
20231024,173100,262532316,1275,1275,1275,1275,0
|
|
20231024,173000,262532316,1275,1275,1275,1275,0
|
|
20231024,172900,262532316,1275,1275,1275,1275,0
|
|
20231024,172800,262532316,1275,1275,1275,1275,0
|
|
20231024,172700,262532316,1275,1275,1275,1275,0
|
|
20231024,172600,262532316,1275,1275,1275,1275,0
|
|
20231024,172500,262532316,1275,1275,1275,1275,0
|
|
20231024,172400,262532316,1275,1275,1275,1275,0
|
|
20231024,172300,262532316,1275,1275,1275,1275,0
|
|
20231024,172200,262532316,1275,1275,1275,1275,0
|
|
20231024,172100,262532316,1275,1275,1275,1275,0
|
|
20231024,172000,262532316,1275,1275,1275,1275,0
|
|
20231024,171900,262532316,1275,1275,1275,1275,0
|
|
20231024,171800,262532316,1275,1275,1275,1275,0
|
|
20231024,171700,262532316,1275,1275,1275,1275,0
|
|
20231024,171600,262532316,1275,1275,1275,1275,0
|
|
20231024,171500,262532316,1275,1275,1275,1275,0
|
|
20231024,171400,262532316,1275,1275,1275,1275,0
|
|
20231024,171300,262532316,1275,1275,1275,1275,0
|
|
20231024,171200,262532316,1275,1275,1275,1275,0
|
|
20231024,171100,262532316,1275,1275,1275,1275,6267
|
|
20231024,171000,262532316,1275,1275,1275,1275,0
|
|
20231024,170900,262532316,1275,1275,1275,1275,0
|
|
20231024,170800,262532316,1275,1275,1275,1275,0
|
|
20231024,170700,262532316,1275,1275,1275,1275,0
|
|
20231024,170600,262532316,1275,1275,1275,1275,0
|
|
20231024,170500,262532316,1275,1275,1275,1275,0
|
|
20231024,170400,262532316,1275,1275,1275,1275,0
|
|
20231024,170300,262532316,1275,1275,1275,1275,0
|
|
20231024,170200,262532316,1275,1275,1275,1275,0
|
|
20231024,170100,262532316,1275,1275,1275,1275,0
|
|
20231024,170000,262532316,1275,1275,1275,1275,0
|
|
20231024,165900,262532316,1275,1275,1275,1275,0
|
|
20231024,165800,262532316,1275,1275,1275,1275,0
|
|
20231024,165700,262532316,1275,1275,1275,1275,0
|
|
20231024,165600,262532316,1275,1275,1275,1275,0
|
|
20231024,165500,262532316,1275,1275,1275,1275,0
|
|
20231024,165400,262532316,1275,1275,1275,1275,0
|
|
20231024,165300,262532316,1275,1275,1275,1275,0
|
|
20231024,165200,262532316,1275,1275,1275,1275,0
|
|
20231024,165100,262532316,1275,1275,1275,1275,0
|
|
20231024,165000,262532316,1275,1275,1275,1275,0
|
|
20231024,164900,262532316,1275,1275,1275,1275,0
|
|
20231024,164800,262532316,1275,1275,1275,1275,0
|
|
20231024,164700,262532316,1275,1275,1275,1275,0
|
|
20231024,164600,262532316,1275,1275,1275,1275,0
|
|
20231024,164500,262532316,1275,1275,1275,1275,0
|
|
20231024,164400,262532316,1275,1275,1275,1275,0
|
|
20231024,164300,262532316,1275,1275,1275,1275,0
|
|
20231024,164200,262532316,1275,1275,1275,1275,0
|
|
20231024,164100,262532316,1275,1275,1275,1275,6267
|
|
20231024,164000,262532316,1275,1275,1275,1275,0
|
|
20231024,163900,262532316,1275,1275,1275,1275,0
|
|
20231024,163800,262532316,1275,1275,1275,1275,0
|
|
20231024,163700,262532316,1275,1275,1275,1275,0
|
|
20231024,163600,262532316,1275,1275,1275,1275,0
|
|
20231024,163500,262532316,1275,1275,1275,1275,0
|
|
20231024,163400,262532316,1275,1275,1275,1275,0
|
|
20231024,163300,262532316,1275,1275,1275,1275,0
|
|
20231024,163200,262532316,1275,1275,1275,1275,0
|
|
20231024,163100,262532316,1275,1275,1275,1275,0
|
|
20231024,163000,262532316,1275,1275,1275,1275,0
|
|
20231024,162900,262532316,1275,1275,1275,1275,0
|
|
20231024,162800,262532316,1275,1275,1275,1275,0
|
|
20231024,162700,262532316,1275,1275,1275,1275,0
|
|
20231024,162600,262532316,1275,1275,1275,1275,0
|
|
20231024,162500,262532316,1275,1275,1275,1275,0
|
|
20231024,162400,262532316,1275,1275,1275,1275,0
|
|
20231024,162300,262532316,1275,1275,1275,1275,0
|
|
20231024,162200,262532316,1275,1275,1275,1275,0
|
|
20231024,162100,262532316,1275,1275,1275,1275,0
|
|
20231024,162000,262532316,1275,1275,1275,1275,0
|
|
20231024,161900,262532316,1275,1275,1275,1275,0
|
|
20231024,161800,262532316,1275,1275,1275,1275,0
|
|
20231024,161700,262532316,1275,1275,1275,1275,0
|
|
20231024,161600,262532316,1275,1275,1275,1275,0
|
|
20231024,161500,262532316,1275,1275,1275,1275,0
|
|
20231024,161400,262532316,1275,1275,1275,1275,0
|
|
20231024,161300,262532316,1275,1275,1275,1275,0
|
|
20231024,161200,262532316,1275,1275,1275,1275,0
|
|
20231024,161100,262532316,1275,1275,1275,1275,6267
|
|
20231024,161000,262532316,1275,1275,1275,1275,0
|
|
20231024,160900,262532316,1275,1275,1275,1275,0
|
|
20231024,160800,262532316,1275,1275,1275,1275,0
|
|
20231024,160700,262532316,1275,1275,1275,1275,0
|
|
20231024,160600,262532316,1275,1275,1275,1275,0
|
|
20231024,160500,262532316,1275,1275,1275,1275,0
|
|
20231024,160400,262532316,1275,1275,1275,1275,0
|
|
20231024,160300,262532316,1275,1275,1275,1275,0
|
|
20231024,160200,262532316,1275,1275,1275,1275,0
|
|
20231024,160100,262532316,1275,1275,1275,1275,0
|
|
20231024,160000,262532316,1275,1275,1275,1275,0
|
|
20231024,155900,262532316,1275,1275,1275,1275,0
|
|
20231024,155800,262532316,1275,1275,1275,1275,0
|
|
20231024,155700,262532316,1275,1275,1275,1275,0
|
|
20231024,155600,262532316,1275,1275,1275,1275,0
|
|
20231024,155500,262532316,1275,1275,1275,1275,0
|
|
20231024,155400,262532316,1275,1275,1275,1275,0
|
|
20231024,155300,262532316,1275,1275,1275,1275,0
|
|
20231024,155200,262532316,1275,1275,1275,1275,0
|
|
20231024,155100,262532316,1275,1275,1275,1275,0
|
|
20231024,155000,262532316,1275,1275,1275,1275,0
|
|
20231024,154900,262532316,1275,1275,1275,1275,0
|
|
20231024,154800,262532316,1275,1275,1275,1275,0
|
|
20231024,154700,262532316,1275,1275,1275,1275,0
|
|
20231024,154600,262532316,1275,1275,1275,1275,0
|
|
20231024,154500,262532316,1275,1275,1275,1275,0
|
|
20231024,154400,262532316,1275,1275,1275,1275,0
|
|
20231024,154300,262532316,1275,1275,1275,1275,0
|
|
20231024,154200,262532316,1275,1275,1275,1275,0
|
|
20231024,154100,262532316,1275,1275,1275,1275,6267
|
|
20231024,154000,262532316,1275,1275,1275,1275,0
|
|
20231024,153900,262532316,1275,1275,1275,1275,0
|
|
20231024,153800,262532316,1275,1275,1275,1275,0
|
|
20231024,153700,262532316,1275,1275,1275,1275,0
|
|
20231024,153600,262532316,1275,1275,1275,1275,0
|
|
20231024,153500,262532316,1275,1275,1275,1275,0
|
|
20231024,153400,262532316,1275,1275,1275,1275,0
|
|
20231024,153300,262532316,1275,1275,1275,1275,0
|
|
20231024,153200,262532316,1275,1275,1275,1275,0
|
|
20231024,153100,262532316,1275,1275,1275,1275,0
|
|
20231024,153000,262532316,1275,1275,1275,1275,6267
|
|
20231024,152900,254541891,1273,1273,1273,1273,0
|
|
20231024,152800,254541891,1273,1273,1273,1273,0
|
|
20231024,152700,254541891,1273,1273,1273,1273,0
|
|
20231024,152600,254541891,1273,1273,1273,1273,0
|
|
20231024,152500,254541891,1273,1273,1273,1273,0
|
|
20231024,152400,254541891,1273,1273,1273,1273,0
|
|
20231024,152300,254541891,1273,1273,1273,1273,0
|
|
20231024,152200,254541891,1273,1273,1273,1273,0
|
|
20231024,152100,254541891,1273,1273,1273,1273,0
|
|
20231024,152000,254541891,1273,1273,1273,1273,0
|
|
20231024,151900,254541891,1273,1273,1273,1265,126
|
|
20231024,151800,254381569,1273,1264,1273,1264,2807
|
|
20231024,151700,250818698,1264,1264,1264,1264,0
|
|
20231024,151600,250818698,1264,1264,1264,1264,0
|
|
20231024,151500,250818698,1264,1264,1264,1264,789
|
|
20231024,151400,249821402,1264,1263,1264,1263,116
|
|
20231024,151300,249674824,1263,1262,1263,1262,106
|
|
20231024,151200,249540957,1263,1263,1263,1263,0
|
|
20231024,151100,249540957,1263,1263,1263,1263,201
|
|
20231024,151000,249287094,1264,1265,1265,1264,522
|
|
20231024,150900,248626974,1266,1268,1268,1266,90
|
|
20231024,150800,248512974,1268,1267,1268,1267,400
|
|
20231024,150700,248005874,1268,1268,1268,1268,0
|
|
20231024,150600,248005874,1268,1268,1268,1268,99
|
|
20231024,150500,247880342,1268,1269,1269,1268,112
|
|
20231024,150400,247738220,1270,1270,1271,1269,2471
|
|
20231024,150300,244599901,1270,1270,1270,1270,0
|
|
20231024,150200,244599901,1270,1270,1270,1270,0
|
|
20231024,150100,244599901,1270,1270,1270,1270,26
|
|
20231024,150000,244566881,1265,1265,1265,1265,0
|
|
20231024,145900,244566881,1265,1265,1265,1265,0
|
|
20231024,145800,244566881,1265,1265,1265,1265,0
|
|
20231024,145700,244566881,1265,1265,1265,1265,0
|
|
20231024,145600,244566881,1265,1265,1265,1265,0
|
|
20231024,145500,244566881,1265,1265,1265,1265,0
|
|
20231024,145400,244566881,1265,1265,1265,1265,2434
|
|
20231024,145300,241487871,1265,1266,1266,1265,100
|
|
20231024,145200,241361335,1269,1269,1269,1269,0
|
|
20231024,145100,241361335,1269,1269,1269,1269,5
|
|
20231024,145000,241354990,1270,1270,1270,1270,20
|
|
20231024,144900,241329590,1270,1270,1270,1270,0
|
|
20231024,144800,241329590,1270,1270,1270,1270,0
|
|
20231024,144700,241329590,1270,1270,1270,1270,0
|
|
20231024,144600,241329590,1270,1270,1270,1270,10
|
|
20231024,144500,241316890,1270,1267,1270,1267,1652
|
|
20231024,144400,239220713,1265,1265,1265,1265,0
|
|
20231024,144300,239220713,1265,1265,1265,1265,43
|
|
20231024,144200,239166318,1264,1264,1264,1264,0
|
|
20231024,144100,239166318,1264,1264,1264,1264,0
|
|
20231024,144000,239166318,1264,1264,1264,1264,0
|
|
20231024,143900,239166318,1264,1264,1264,1264,0
|
|
20231024,143800,239166318,1264,1264,1264,1264,0
|
|
20231024,143700,239166318,1264,1266,1266,1264,1000
|
|
20231024,143600,237902103,1269,1269,1269,1269,0
|
|
20231024,143500,237902103,1269,1269,1269,1269,0
|
|
20231024,143400,237902103,1269,1269,1269,1269,0
|
|
20231024,143300,237902103,1269,1269,1269,1269,0
|
|
20231024,143200,237902103,1269,1269,1269,1269,0
|
|
20231024,143100,237902103,1269,1269,1269,1269,0
|
|
20231024,143000,237902103,1269,1269,1269,1269,0
|
|
20231024,142900,237902103,1269,1269,1269,1269,0
|
|
20231024,142800,237902103,1269,1269,1269,1269,0
|
|
20231024,142700,237902103,1269,1269,1269,1269,12
|
|
20231024,142600,237886875,1265,1265,1265,1265,0
|
|
20231024,142500,237886875,1265,1265,1265,1265,8
|
|
20231024,142400,237876755,1265,1265,1265,1265,0
|
|
20231024,142300,237876755,1265,1265,1265,1265,2
|
|
20231024,142200,237874225,1269,1266,1269,1266,5
|
|
20231024,142100,237867892,1266,1266,1266,1266,60
|
|
20231024,142000,237791932,1270,1270,1270,1270,8
|
|
20231024,141900,237781772,1271,1271,1271,1271,70
|
|
20231024,141800,237692802,1271,1271,1271,1271,79
|
|
20231024,141700,237592393,1271,1271,1271,1271,6
|
|
20231024,141600,237584767,1271,1271,1271,1271,42
|
|
20231024,141500,237531385,1271,1271,1271,1271,0
|
|
20231024,141400,237531385,1271,1271,1271,1271,1
|
|
20231024,141300,237530114,1271,1270,1271,1270,1000
|
|
20231024,141200,236259124,1270,1270,1270,1270,0
|
|
20231024,141100,236259124,1270,1270,1270,1270,1500
|
|
20231024,141000,234354124,1270,1270,1270,1270,0
|
|
20231024,140900,234354124,1270,1270,1270,1270,0
|
|
20231024,140800,234354124,1270,1270,1270,1270,0
|
|
20231024,140700,234354124,1270,1270,1270,1270,535
|
|
20231024,140600,233674674,1270,1265,1270,1265,4326
|
|
20231024,140500,228186997,1264,1257,1264,1257,7945
|
|
20231024,140400,218179524,1255,1255,1255,1255,0
|
|
20231024,140300,218179524,1255,1255,1255,1255,0
|
|
20231024,140200,218179524,1255,1255,1255,1255,0
|
|
20231024,140100,218179524,1255,1255,1255,1255,781
|
|
20231024,140000,217199369,1254,1254,1254,1254,0
|
|
20231024,135900,217199369,1254,1254,1254,1254,0
|
|
20231024,135800,217199369,1254,1254,1254,1254,85
|
|
20231024,135700,217092779,1255,1255,1255,1255,0
|
|
20231024,135600,217092779,1255,1255,1255,1255,19
|
|
20231024,135500,217068934,1255,1255,1255,1255,0
|
|
20231024,135400,217068934,1255,1255,1255,1255,0
|
|
20231024,135300,217068934,1255,1255,1255,1255,0
|
|
20231024,135200,217068934,1255,1255,1255,1255,0
|
|
20231024,135100,217068934,1255,1255,1255,1255,0
|
|
20231024,135000,217068934,1255,1255,1255,1255,0
|
|
20231024,134900,217068934,1255,1255,1255,1255,2010
|
|
20231024,134800,214546384,1255,1255,1255,1255,0
|
|
20231024,134700,214546384,1255,1255,1255,1255,5
|
|
20231024,134600,214540109,1255,1255,1255,1255,100
|
|
20231024,134500,214414609,1255,1255,1255,1255,0
|
|
20231024,134400,214414609,1255,1255,1255,1255,1
|
|
20231024,134300,214413354,1255,1255,1255,1255,0
|
|
20231024,134200,214413354,1255,1255,1255,1255,0
|
|
20231024,134100,214413354,1255,1255,1255,1255,0
|
|
20231024,134000,214413354,1255,1255,1255,1255,0
|
|
20231024,133900,214413354,1255,1255,1255,1255,1
|
|
20231024,133800,214412099,1255,1255,1255,1255,0
|
|
20231024,133700,214412099,1255,1255,1255,1255,0
|
|
20231024,133600,214412099,1255,1257,1257,1255,3
|
|
20231024,133500,214408332,1257,1257,1257,1257,0
|
|
20231024,133400,214408332,1257,1257,1257,1257,0
|
|
20231024,133300,214408332,1257,1257,1257,1257,0
|
|
20231024,133200,214408332,1257,1256,1257,1256,26
|
|
20231024,133100,214375675,1253,1253,1253,1253,800
|
|
20231024,133000,213373275,1256,1256,1256,1256,0
|
|
20231024,132900,213373275,1256,1256,1256,1256,0
|
|
20231024,132800,213373275,1256,1256,1256,1256,0
|
|
20231024,132700,213373275,1256,1256,1256,1256,0
|
|
20231024,132600,213373275,1256,1256,1256,1256,0
|
|
20231024,132500,213373275,1256,1256,1256,1256,0
|
|
20231024,132400,213373275,1256,1256,1256,1256,907
|
|
20231024,132300,212234083,1256,1256,1256,1256,50
|
|
20231024,132200,212171283,1256,1256,1256,1256,9
|
|
20231024,132100,212159979,1253,1253,1253,1253,0
|
|
20231024,132000,212159979,1253,1253,1253,1253,196
|
|
20231024,131900,211914391,1255,1255,1255,1255,0
|
|
20231024,131800,211914391,1255,1255,1255,1255,0
|
|
20231024,131700,211914391,1255,1255,1255,1255,0
|
|
20231024,131600,211914391,1255,1255,1255,1255,0
|
|
20231024,131500,211914391,1255,1255,1255,1255,0
|
|
20231024,131400,211914391,1255,1255,1255,1255,312
|
|
20231024,131300,211522831,1255,1255,1255,1255,0
|
|
20231024,131200,211522831,1255,1255,1255,1255,198
|
|
20231024,131100,211274341,1255,1256,1256,1255,24
|
|
20231024,131000,211244198,1256,1256,1256,1256,0
|
|
20231024,130900,211244198,1256,1256,1256,1256,54
|
|
20231024,130800,211176374,1256,1256,1256,1256,0
|
|
20231024,130700,211176374,1256,1256,1256,1256,1
|
|
20231024,130600,211175118,1256,1256,1256,1256,1
|
|
20231024,130500,211173862,1256,1256,1256,1256,0
|
|
20231024,130400,211173862,1256,1256,1256,1256,5
|
|
20231024,130300,211167582,1256,1256,1256,1256,100
|
|
20231024,130200,211041982,1256,1256,1256,1256,0
|
|
20231024,130100,211041982,1256,1256,1256,1256,0
|
|
20231024,130000,211041982,1256,1256,1256,1256,0
|
|
20231024,125900,211041982,1256,1256,1256,1256,0
|
|
20231024,125800,211041982,1256,1256,1256,1256,1
|
|
20231024,125700,211040726,1252,1252,1252,1252,40
|
|
20231024,125600,210990646,1252,1252,1252,1252,0
|
|
20231024,125500,210990646,1252,1252,1252,1252,0
|
|
20231024,125400,210990646,1252,1252,1252,1252,0
|
|
20231024,125300,210990646,1252,1252,1252,1252,0
|
|
20231024,125200,210990646,1252,1252,1252,1252,0
|
|
20231024,125100,210990646,1252,1252,1252,1252,0
|
|
20231024,125000,210990646,1252,1252,1252,1252,991
|
|
20231024,124900,209749914,1252,1252,1252,1252,0
|
|
20231024,124800,209749914,1252,1252,1252,1252,9
|
|
20231024,124700,209738646,1252,1252,1252,1252,0
|
|
20231024,124600,209738646,1252,1252,1252,1252,0
|
|
20231024,124500,209738646,1252,1252,1252,1252,0
|
|
20231024,124400,209738646,1252,1252,1252,1252,0
|
|
20231024,124300,209738646,1252,1252,1252,1252,0
|
|
20231024,124200,209738646,1252,1252,1252,1252,0
|
|
20231024,124100,209738646,1252,1252,1252,1252,74
|
|
20231024,124000,209645998,1252,1252,1252,1252,559
|
|
20231024,123900,208946130,1252,1252,1252,1252,0
|
|
20231024,123800,208946130,1252,1252,1252,1252,200
|
|
20231024,123700,208695730,1252,1252,1252,1252,0
|
|
20231024,123600,208695730,1252,1252,1252,1252,0
|
|
20231024,123500,208695730,1252,1252,1252,1252,300
|
|
20231024,123400,208320130,1251,1253,1253,1251,3211
|
|
20231024,123300,204302196,1253,1253,1253,1253,0
|
|
20231024,123200,204302196,1253,1253,1253,1253,0
|
|
20231024,123100,204302196,1253,1253,1253,1253,0
|
|
20231024,123000,204302196,1253,1253,1253,1253,0
|
|
20231024,122900,204302196,1253,1253,1253,1253,0
|
|
20231024,122800,204302196,1253,1253,1253,1253,0
|
|
20231024,122700,204302196,1253,1253,1253,1253,0
|
|
20231024,122600,204302196,1253,1253,1253,1253,0
|
|
20231024,122500,204302196,1253,1253,1253,1253,0
|
|
20231024,122400,204302196,1253,1253,1253,1253,0
|
|
20231024,122300,204302196,1253,1253,1253,1253,5
|
|
20231024,122200,204295931,1258,1258,1258,1258,0
|
|
20231024,122100,204295931,1258,1258,1258,1258,0
|
|
20231024,122000,204295931,1258,1258,1258,1258,0
|
|
20231024,121900,204295931,1258,1258,1258,1258,0
|
|
20231024,121800,204295931,1258,1258,1258,1258,0
|
|
20231024,121700,204295931,1258,1258,1258,1258,0
|
|
20231024,121600,204295931,1258,1258,1258,1258,0
|
|
20231024,121500,204295931,1258,1258,1258,1258,0
|
|
20231024,121400,204295931,1258,1258,1258,1258,0
|
|
20231024,121300,204295931,1258,1258,1258,1258,0
|
|
20231024,121200,204295931,1258,1258,1258,1258,0
|
|
20231024,121100,204295931,1258,1258,1258,1258,0
|
|
20231024,121000,204295931,1258,1258,1258,1258,0
|
|
20231024,120900,204295931,1258,1257,1258,1257,997
|
|
20231024,120800,203042503,1252,1252,1252,1252,0
|
|
20231024,120700,203042503,1252,1253,1253,1252,232
|
|
20231024,120600,202751966,1253,1253,1253,1253,0
|
|
20231024,120500,202751966,1253,1253,1253,1253,0
|
|
20231024,120400,202751966,1253,1253,1253,1253,0
|
|
20231024,120300,202751966,1253,1253,1253,1253,228
|
|
20231024,120200,202466282,1253,1253,1253,1253,300
|
|
20231024,120100,202090382,1253,1253,1253,1253,20
|
|
20231024,120000,202065322,1252,1252,1252,1252,0
|
|
20231024,115900,202065322,1252,1252,1252,1252,0
|
|
20231024,115800,202065322,1252,1253,1253,1252,1400
|
|
20231024,115700,200312507,1258,1258,1258,1258,30
|
|
20231024,115600,200274767,1258,1258,1258,1258,4
|
|
20231024,115500,200269735,1251,1251,1251,1251,0
|
|
20231024,115400,200269735,1251,1251,1251,1251,0
|
|
20231024,115300,200269735,1251,1251,1251,1251,0
|
|
20231024,115200,200269735,1251,1251,1251,1251,0
|
|
20231024,115100,200269735,1251,1251,1251,1251,133
|
|
20231024,115000,200103352,1251,1251,1251,1251,0
|
|
20231024,114900,200103352,1251,1251,1251,1251,0
|
|
20231024,114800,200103352,1251,1251,1251,1251,0
|
|
20231024,114700,200103352,1251,1251,1251,1251,308
|
|
20231024,114600,199718044,1251,1251,1251,1251,384
|
|
20231024,114500,199237660,1259,1259,1259,1259,7
|
|
20231024,114400,199228847,1259,1259,1259,1259,0
|
|
20231024,114300,199228847,1259,1259,1259,1259,0
|
|
20231024,114200,199228847,1259,1259,1259,1259,308
|
|
20231024,114100,198841075,1259,1259,1259,1259,1
|
|
20231024,114000,198839816,1259,1250,1259,1250,101
|
|
20231024,113900,198713557,1250,1248,1250,1248,1043
|
|
20231024,113800,197411493,1248,1248,1248,1248,0
|
|
20231024,113700,197411493,1248,1248,1248,1248,2
|
|
20231024,113600,197408997,1250,1249,1250,1249,1022
|
|
20231024,113500,196131554,1247,1247,1247,1247,53
|
|
20231024,113400,196065463,1249,1249,1249,1249,0
|
|
20231024,113300,196065463,1249,1248,1249,1248,733
|
|
20231024,113200,195150606,1249,1249,1249,1249,1895
|
|
20231024,113100,192783751,1247,1247,1247,1247,3
|
|
20231024,113000,192780010,1241,1241,1241,1241,52
|
|
20231024,112900,192715478,1249,1249,1249,1249,0
|
|
20231024,112800,192715478,1249,1249,1249,1249,200
|
|
20231024,112700,192465678,1250,1250,1250,1250,0
|
|
20231024,112600,192465678,1250,1250,1250,1250,0
|
|
20231024,112500,192465678,1250,1250,1250,1250,0
|
|
20231024,112400,192465678,1250,1250,1250,1250,1
|
|
20231024,112300,192464428,1250,1250,1250,1250,0
|
|
20231024,112200,192464428,1250,1250,1250,1250,0
|
|
20231024,112100,192464428,1250,1250,1250,1250,0
|
|
20231024,112000,192464428,1250,1236,1250,1236,250
|
|
20231024,111900,192155380,1250,1250,1250,1250,1
|
|
20231024,111800,192154130,1231,1243,1243,1231,3515
|
|
20231024,111700,187800143,1244,1243,1244,1243,322
|
|
20231024,111600,187399576,1242,1242,1242,1242,1
|
|
20231024,111500,187398334,1242,1246,1246,1242,2323
|
|
20231024,111400,184511666,1245,1248,1250,1245,1966
|
|
20231024,111300,182056522,1250,1245,1250,1245,287
|
|
20231024,111200,181698707,1242,1241,1245,1241,729
|
|
20231024,111100,180792557,1246,1261,1269,1241,6646
|
|
20231024,111000,172478403,1277,1229,1300,1229,51276
|
|
20231024,110900,107012368,1229,1229,1229,1229,1
|
|
20231024,110800,107011139,1223,1223,1223,1223,0
|
|
20231024,110700,107011139,1223,1229,1229,1223,2004
|
|
20231024,110600,104560223,1223,1223,1223,1223,0
|
|
20231024,110500,104560223,1223,1223,1223,1223,0
|
|
20231024,110400,104560223,1223,1223,1223,1223,86
|
|
20231024,110300,104455045,1223,1223,1223,1223,1000
|
|
20231024,110200,103232045,1228,1228,1228,1228,0
|
|
20231024,110100,103232045,1228,1228,1228,1228,100
|
|
20231024,110000,103109245,1228,1228,1228,1228,0
|
|
20231024,105900,103109245,1228,1228,1228,1228,0
|
|
20231024,105800,103109245,1228,1228,1228,1228,14
|
|
20231024,105700,103092053,1227,1227,1227,1227,31
|
|
20231024,105600,103054016,1228,1228,1228,1228,0
|
|
20231024,105500,103054016,1228,1229,1229,1228,43
|
|
20231024,105400,103001189,1229,1229,1229,1229,18
|
|
20231024,105300,102979067,1221,1221,1221,1221,100
|
|
20231024,105200,102856967,1221,1221,1221,1221,2078
|
|
20231024,105100,100319729,1221,1221,1221,1221,0
|
|
20231024,105000,100319729,1221,1221,1221,1221,0
|
|
20231024,104900,100319729,1221,1221,1221,1221,367
|
|
20231024,104800,99871622,1219,1219,1219,1219,0
|
|
20231024,104700,99871622,1219,1219,1219,1219,0
|
|
20231024,104600,99871622,1219,1229,1229,1219,21
|
|
20231024,104500,99845983,1220,1222,1222,1220,17
|
|
20231024,104400,99825241,1229,1229,1229,1229,55
|
|
20231024,104300,99757646,1229,1229,1229,1229,5
|
|
20231024,104200,99751501,1229,1229,1229,1229,2
|
|
20231024,104100,99749043,1229,1223,1229,1223,51
|
|
20231024,104000,99686647,1223,1223,1223,1223,0
|
|
20231024,103900,99686647,1223,1223,1223,1223,8
|
|
20231024,103800,99676863,1235,1235,1235,1235,527
|
|
20231024,103700,99026018,1235,1235,1235,1235,2
|
|
20231024,103600,99023548,1235,1216,1235,1216,2036
|
|
20231024,103500,96522880,1220,1223,1223,1220,2183
|
|
20231024,103400,93859078,1223,1223,1223,1223,10
|
|
20231024,103300,93846848,1223,1220,1223,1220,1100
|
|
20231024,103200,92504751,1220,1220,1220,1220,1286
|
|
20231024,103100,90935831,1223,1224,1224,1223,205
|
|
20231024,103000,90684916,1224,1224,1224,1224,23
|
|
20231024,102900,90656764,1221,1224,1224,1221,4599
|
|
20231024,102800,85032954,1225,1225,1225,1225,163
|
|
20231024,102700,84833279,1225,1225,1225,1225,1100
|
|
20231024,102600,83485779,1225,1225,1225,1225,0
|
|
20231024,102500,83485779,1225,1225,1225,1225,0
|
|
20231024,102400,83485779,1225,1225,1225,1225,1000
|
|
20231024,102300,82260779,1235,1231,1235,1225,4916
|
|
20231024,102200,76225576,1230,1230,1230,1230,0
|
|
20231024,102100,76225576,1230,1230,1231,1230,3160
|
|
20231024,102000,72337958,1230,1231,1231,1230,2356
|
|
20231024,101900,69438618,1233,1237,1238,1233,2081
|
|
20231024,101800,66870119,1238,1238,1238,1238,818
|
|
20231024,101700,65857435,1237,1237,1237,1237,0
|
|
20231024,101600,65857435,1237,1237,1237,1237,0
|
|
20231024,101500,65857435,1237,1237,1237,1237,0
|
|
20231024,101400,65857435,1237,1237,1237,1237,0
|
|
20231024,101300,65857435,1237,1243,1243,1237,12806
|
|
20231024,101200,49963854,1249,1249,1249,1249,100
|
|
20231024,101100,49838954,1249,1245,1249,1243,5107
|
|
20231024,101000,43487063,1245,1245,1245,1245,0
|
|
20231024,100900,43487063,1245,1245,1245,1245,122
|
|
20231024,100800,43335173,1246,1246,1246,1246,0
|
|
20231024,100700,43335173,1246,1249,1249,1245,1366
|
|
20231024,100600,41632891,1251,1251,1251,1251,4
|
|
20231024,100500,41627887,1245,1245,1245,1245,279
|
|
20231024,100400,41280532,1245,1245,1245,1245,0
|
|
20231024,100300,41280532,1245,1245,1245,1245,0
|
|
20231024,100200,41280532,1245,1245,1245,1245,6
|
|
20231024,100100,41273062,1245,1245,1245,1245,0
|
|
20231024,100000,41273062,1245,1245,1245,1245,255
|
|
20231024,095900,40955587,1245,1245,1245,1245,1045
|
|
20231024,095800,39654562,1246,1246,1246,1246,469
|
|
20231024,095700,39070188,1251,1251,1251,1251,1
|
|
20231024,095600,39068937,1246,1246,1246,1246,316
|
|
20231024,095500,38675201,1246,1246,1251,1246,860
|
|
20231024,095400,37603616,1246,1246,1246,1246,0
|
|
20231024,095300,37603616,1246,1246,1246,1246,0
|
|
20231024,095200,37603616,1246,1246,1246,1246,0
|
|
20231024,095100,37603616,1246,1251,1251,1246,151
|
|
20231024,095000,37415465,1251,1251,1251,1251,0
|
|
20231024,094900,37415465,1251,1251,1251,1251,0
|
|
20231024,094800,37415465,1251,1251,1251,1251,0
|
|
20231024,094700,37415465,1251,1251,1251,1251,1008
|
|
20231024,094600,36154457,1251,1251,1251,1251,0
|
|
20231024,094500,36154457,1251,1251,1251,1251,0
|
|
20231024,094400,36154457,1251,1251,1251,1251,0
|
|
20231024,094300,36154457,1251,1247,1251,1245,1439
|
|
20231024,094200,34358611,1246,1246,1246,1246,0
|
|
20231024,094100,34358611,1246,1247,1247,1246,329
|
|
20231024,094000,33948407,1250,1250,1251,1250,41
|
|
20231024,093900,33897156,1250,1251,1251,1250,107
|
|
20231024,093800,33763306,1251,1252,1252,1250,5745
|
|
20231024,093700,26574145,1253,1254,1254,1253,2841
|
|
20231024,093600,23011631,1255,1255,1255,1255,505
|
|
20231024,093500,22377856,1260,1260,1260,1260,0
|
|
20231024,093400,22377856,1260,1260,1260,1260,1
|
|
20231024,093300,22376596,1260,1260,1260,1260,1
|
|
20231024,093200,22375336,1260,1260,1260,1260,5
|
|
20231024,093100,22369036,1260,1260,1260,1260,4544
|
|
20231024,093000,16643596,1260,1260,1260,1260,1
|
|
20231024,092900,16642336,1262,1262,1262,1262,193
|
|
20231024,092800,16398770,1262,1262,1262,1262,0
|
|
20231024,092700,16398770,1262,1263,1263,1262,400
|
|
20231024,092600,15893920,1262,1262,1262,1262,0
|
|
20231024,092500,15893920,1262,1262,1262,1262,0
|
|
20231024,092400,15893920,1262,1262,1262,1262,0
|
|
20231024,092300,15893920,1262,1268,1268,1262,1897
|
|
20231024,092200,13492964,1260,1260,1260,1260,1
|
|
20231024,092100,13491704,1260,1260,1260,1260,800
|
|
20231024,092000,12483704,1260,1260,1260,1260,0
|
|
20231024,091900,12483704,1260,1260,1260,1260,0
|
|
20231024,091800,12483704,1260,1263,1263,1260,2398
|
|
20231024,091700,9462215,1260,1260,1260,1260,0
|
|
20231024,091600,9462215,1260,1260,1260,1260,0
|
|
20231024,091500,9462215,1260,1260,1260,1260,11
|
|
20231024,091400,9448355,1260,1264,1264,1260,1500
|
|
20231024,091300,7554380,1263,1263,1263,1263,0
|
|
20231024,091200,7554380,1263,1263,1263,1263,0
|
|
20231024,091100,7554380,1263,1263,1263,1263,0
|
|
20231024,091000,7554380,1263,1263,1263,1263,500
|
|
20231024,090900,6922880,1269,1269,1269,1269,0
|
|
20231024,090800,6922880,1269,1269,1269,1269,5
|
|
20231024,090700,6916535,1269,1267,1269,1267,154
|
|
20231024,090600,6721415,1263,1263,1263,1263,5
|
|
20231024,090500,6715100,1265,1262,1265,1262,1224
|
|
20231024,090400,5169607,1263,1263,1263,1263,10
|
|
20231024,090300,5156977,1262,1262,1262,1262,593
|
|
20231024,090200,4408611,1252,1252,1252,1252,0
|
|
20231024,090100,4408611,1252,1252,1252,1252,0
|
|
20231024,090000,4408611,1252,1251,1252,1251,3524
|