649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194600,68528515,1355,1355,1355,1355,2173
|
|
20231012,194500,68528515,1355,1355,1355,1355,0
|
|
20231012,194400,68528515,1355,1355,1355,1355,0
|
|
20231012,194300,68528515,1355,1355,1355,1355,0
|
|
20231012,194200,68528515,1355,1355,1355,1355,0
|
|
20231012,194100,68528515,1355,1355,1355,1355,0
|
|
20231012,194000,68528515,1355,1355,1355,1355,0
|
|
20231012,193900,68528515,1355,1355,1355,1355,0
|
|
20231012,193800,68528515,1355,1355,1355,1355,0
|
|
20231012,193700,68528515,1355,1355,1355,1355,0
|
|
20231012,193600,68528515,1355,1355,1355,1355,0
|
|
20231012,193500,68528515,1355,1355,1355,1355,0
|
|
20231012,193400,68528515,1355,1355,1355,1355,0
|
|
20231012,193300,68528515,1355,1355,1355,1355,0
|
|
20231012,193200,68528515,1355,1355,1355,1355,0
|
|
20231012,193100,68528515,1355,1355,1355,1355,0
|
|
20231012,193000,68528515,1355,1355,1355,1355,0
|
|
20231012,192900,68528515,1355,1355,1355,1355,0
|
|
20231012,192800,68528515,1355,1355,1355,1355,0
|
|
20231012,192700,68528515,1355,1355,1355,1355,0
|
|
20231012,192600,68528515,1355,1355,1355,1355,0
|
|
20231012,192500,68528515,1355,1355,1355,1355,0
|
|
20231012,192400,68528515,1355,1355,1355,1355,0
|
|
20231012,192300,68528515,1355,1355,1355,1355,0
|
|
20231012,192200,68528515,1355,1355,1355,1355,0
|
|
20231012,192100,68528515,1355,1355,1355,1355,0
|
|
20231012,192000,68528515,1355,1355,1355,1355,0
|
|
20231012,191900,68528515,1355,1355,1355,1355,0
|
|
20231012,191800,68528515,1355,1355,1355,1355,0
|
|
20231012,191700,68528515,1355,1355,1355,1355,0
|
|
20231012,191600,68528515,1355,1355,1355,1355,2173
|
|
20231012,191500,68528515,1355,1355,1355,1355,0
|
|
20231012,191400,68528515,1355,1355,1355,1355,0
|
|
20231012,191300,68528515,1355,1355,1355,1355,0
|
|
20231012,191200,68528515,1355,1355,1355,1355,0
|
|
20231012,191100,68528515,1355,1355,1355,1355,0
|
|
20231012,191000,68528515,1355,1355,1355,1355,0
|
|
20231012,190900,68528515,1355,1355,1355,1355,0
|
|
20231012,190800,68528515,1355,1355,1355,1355,0
|
|
20231012,190700,68528515,1355,1355,1355,1355,0
|
|
20231012,190600,68528515,1355,1355,1355,1355,0
|
|
20231012,190500,68528515,1355,1355,1355,1355,0
|
|
20231012,190400,68528515,1355,1355,1355,1355,0
|
|
20231012,190300,68528515,1355,1355,1355,1355,0
|
|
20231012,190200,68528515,1355,1355,1355,1355,0
|
|
20231012,190100,68528515,1355,1355,1355,1355,0
|
|
20231012,190000,68528515,1355,1355,1355,1355,0
|
|
20231012,185900,68528515,1355,1355,1355,1355,0
|
|
20231012,185800,68528515,1355,1355,1355,1355,0
|
|
20231012,185700,68528515,1355,1355,1355,1355,0
|
|
20231012,185600,68528515,1355,1355,1355,1355,0
|
|
20231012,185500,68528515,1355,1355,1355,1355,0
|
|
20231012,185400,68528515,1355,1355,1355,1355,0
|
|
20231012,185300,68528515,1355,1355,1355,1355,0
|
|
20231012,185200,68528515,1355,1355,1355,1355,0
|
|
20231012,185100,68528515,1355,1355,1355,1355,0
|
|
20231012,185000,68528515,1355,1355,1355,1355,0
|
|
20231012,184900,68528515,1355,1355,1355,1355,0
|
|
20231012,184800,68528515,1355,1355,1355,1355,0
|
|
20231012,184700,68528515,1355,1355,1355,1355,0
|
|
20231012,184600,68528515,1355,1355,1355,1355,2173
|
|
20231012,184500,68528515,1355,1355,1355,1355,0
|
|
20231012,184400,68528515,1355,1355,1355,1355,0
|
|
20231012,184300,68528515,1355,1355,1355,1355,0
|
|
20231012,184200,68528515,1355,1355,1355,1355,0
|
|
20231012,184100,68528515,1355,1355,1355,1355,0
|
|
20231012,184000,68528515,1355,1355,1355,1355,0
|
|
20231012,183900,68528515,1355,1355,1355,1355,0
|
|
20231012,183800,68528515,1355,1355,1355,1355,0
|
|
20231012,183700,68528515,1355,1355,1355,1355,0
|
|
20231012,183600,68528515,1355,1355,1355,1355,0
|
|
20231012,183500,68528515,1355,1355,1355,1355,0
|
|
20231012,183400,68528515,1355,1355,1355,1355,0
|
|
20231012,183300,68528515,1355,1355,1355,1355,0
|
|
20231012,183200,68528515,1355,1355,1355,1355,0
|
|
20231012,183100,68528515,1355,1355,1355,1355,0
|
|
20231012,183000,68528515,1355,1355,1355,1355,0
|
|
20231012,182900,68528515,1355,1355,1355,1355,0
|
|
20231012,182800,68528515,1355,1355,1355,1355,0
|
|
20231012,182700,68528515,1355,1355,1355,1355,0
|
|
20231012,182600,68528515,1355,1355,1355,1355,0
|
|
20231012,182500,68528515,1355,1355,1355,1355,0
|
|
20231012,182400,68528515,1355,1355,1355,1355,0
|
|
20231012,182300,68528515,1355,1355,1355,1355,0
|
|
20231012,182200,68528515,1355,1355,1355,1355,0
|
|
20231012,182100,68528515,1355,1355,1355,1355,0
|
|
20231012,182000,68528515,1355,1355,1355,1355,0
|
|
20231012,181900,68528515,1355,1355,1355,1355,0
|
|
20231012,181800,68528515,1355,1355,1355,1355,0
|
|
20231012,181700,68528515,1355,1355,1355,1355,0
|
|
20231012,181600,68528515,1355,1355,1355,1355,2173
|
|
20231012,181500,68528515,1355,1355,1355,1355,0
|
|
20231012,181400,68528515,1355,1355,1355,1355,0
|
|
20231012,181300,68528515,1355,1355,1355,1355,0
|
|
20231012,181200,68528515,1355,1355,1355,1355,0
|
|
20231012,181100,68528515,1355,1355,1355,1355,0
|
|
20231012,181000,68528515,1355,1355,1355,1355,0
|
|
20231012,180900,68528515,1355,1355,1355,1355,0
|
|
20231012,180800,68528515,1355,1355,1355,1355,0
|
|
20231012,180700,68528515,1355,1355,1355,1355,0
|
|
20231012,180600,68528515,1355,1355,1355,1355,0
|
|
20231012,180500,68528515,1355,1355,1355,1355,0
|
|
20231012,180400,68528515,1355,1355,1355,1355,0
|
|
20231012,180300,68528515,1355,1355,1355,1355,0
|
|
20231012,180200,68528515,1355,1355,1355,1355,0
|
|
20231012,180100,68528515,1355,1355,1355,1355,0
|
|
20231012,180000,68528515,1355,1355,1355,1355,0
|
|
20231012,175900,68528515,1355,1355,1355,1355,0
|
|
20231012,175800,68528515,1355,1355,1355,1355,0
|
|
20231012,175700,68528515,1355,1355,1355,1355,0
|
|
20231012,175600,68528515,1355,1355,1355,1355,0
|
|
20231012,175500,68528515,1355,1355,1355,1355,0
|
|
20231012,175400,68528515,1355,1355,1355,1355,0
|
|
20231012,175300,68528515,1355,1355,1355,1355,0
|
|
20231012,175200,68528515,1355,1355,1355,1355,0
|
|
20231012,175100,68528515,1355,1355,1355,1355,0
|
|
20231012,175000,68528515,1355,1355,1355,1355,0
|
|
20231012,174900,68528515,1355,1355,1355,1355,0
|
|
20231012,174800,68528515,1355,1355,1355,1355,0
|
|
20231012,174700,68528515,1355,1355,1355,1355,0
|
|
20231012,174600,68528515,1355,1355,1355,1355,2173
|
|
20231012,174500,68528515,1355,1355,1355,1355,0
|
|
20231012,174400,68528515,1355,1355,1355,1355,0
|
|
20231012,174300,68528515,1355,1355,1355,1355,0
|
|
20231012,174200,68528515,1355,1355,1355,1355,0
|
|
20231012,174100,68528515,1355,1355,1355,1355,0
|
|
20231012,174000,68528515,1355,1355,1355,1355,0
|
|
20231012,173900,68528515,1355,1355,1355,1355,0
|
|
20231012,173800,68528515,1355,1355,1355,1355,0
|
|
20231012,173700,68528515,1355,1355,1355,1355,0
|
|
20231012,173600,68528515,1355,1355,1355,1355,0
|
|
20231012,173500,68528515,1355,1355,1355,1355,0
|
|
20231012,173400,68528515,1355,1355,1355,1355,0
|
|
20231012,173300,68528515,1355,1355,1355,1355,0
|
|
20231012,173200,68528515,1355,1355,1355,1355,0
|
|
20231012,173100,68528515,1355,1355,1355,1355,0
|
|
20231012,173000,68528515,1355,1355,1355,1355,0
|
|
20231012,172900,68528515,1355,1355,1355,1355,0
|
|
20231012,172800,68528515,1355,1355,1355,1355,0
|
|
20231012,172700,68528515,1355,1355,1355,1355,0
|
|
20231012,172600,68528515,1355,1355,1355,1355,0
|
|
20231012,172500,68528515,1355,1355,1355,1355,0
|
|
20231012,172400,68528515,1355,1355,1355,1355,0
|
|
20231012,172300,68528515,1355,1355,1355,1355,0
|
|
20231012,172200,68528515,1355,1355,1355,1355,0
|
|
20231012,172100,68528515,1355,1355,1355,1355,0
|
|
20231012,172000,68528515,1355,1355,1355,1355,0
|
|
20231012,171900,68528515,1355,1355,1355,1355,0
|
|
20231012,171800,68528515,1355,1355,1355,1355,0
|
|
20231012,171700,68528515,1355,1355,1355,1355,0
|
|
20231012,171600,68528515,1355,1355,1355,1355,2173
|
|
20231012,171500,68528515,1355,1355,1355,1355,0
|
|
20231012,171400,68528515,1355,1355,1355,1355,0
|
|
20231012,171300,68528515,1355,1355,1355,1355,0
|
|
20231012,171200,68528515,1355,1355,1355,1355,0
|
|
20231012,171100,68528515,1355,1355,1355,1355,0
|
|
20231012,171000,68528515,1355,1355,1355,1355,0
|
|
20231012,170900,68528515,1355,1355,1355,1355,0
|
|
20231012,170800,68528515,1355,1355,1355,1355,0
|
|
20231012,170700,68528515,1355,1355,1355,1355,0
|
|
20231012,170600,68528515,1355,1355,1355,1355,0
|
|
20231012,170500,68528515,1355,1355,1355,1355,0
|
|
20231012,170400,68528515,1355,1355,1355,1355,0
|
|
20231012,170300,68528515,1355,1355,1355,1355,0
|
|
20231012,170200,68528515,1355,1355,1355,1355,0
|
|
20231012,170100,68528515,1355,1355,1355,1355,0
|
|
20231012,170000,68528515,1355,1355,1355,1355,0
|
|
20231012,165900,68528515,1355,1355,1355,1355,0
|
|
20231012,165800,68528515,1355,1355,1355,1355,0
|
|
20231012,165700,68528515,1355,1355,1355,1355,0
|
|
20231012,165600,68528515,1355,1355,1355,1355,0
|
|
20231012,165500,68528515,1355,1355,1355,1355,0
|
|
20231012,165400,68528515,1355,1355,1355,1355,0
|
|
20231012,165300,68528515,1355,1355,1355,1355,0
|
|
20231012,165200,68528515,1355,1355,1355,1355,0
|
|
20231012,165100,68528515,1355,1355,1355,1355,0
|
|
20231012,165000,68528515,1355,1355,1355,1355,0
|
|
20231012,164900,68528515,1355,1355,1355,1355,0
|
|
20231012,164800,68528515,1355,1355,1355,1355,0
|
|
20231012,164700,68528515,1355,1355,1355,1355,0
|
|
20231012,164600,68528515,1355,1355,1355,1355,2173
|
|
20231012,164500,68528515,1355,1355,1355,1355,0
|
|
20231012,164400,68528515,1355,1355,1355,1355,0
|
|
20231012,164300,68528515,1355,1355,1355,1355,0
|
|
20231012,164200,68528515,1355,1355,1355,1355,0
|
|
20231012,164100,68528515,1355,1355,1355,1355,0
|
|
20231012,164000,68528515,1355,1355,1355,1355,0
|
|
20231012,163900,68528515,1355,1355,1355,1355,0
|
|
20231012,163800,68528515,1355,1355,1355,1355,0
|
|
20231012,163700,68528515,1355,1355,1355,1355,0
|
|
20231012,163600,68528515,1355,1355,1355,1355,0
|
|
20231012,163500,68528515,1355,1355,1355,1355,0
|
|
20231012,163400,68528515,1355,1355,1355,1355,0
|
|
20231012,163300,68528515,1355,1355,1355,1355,0
|
|
20231012,163200,68528515,1355,1355,1355,1355,0
|
|
20231012,163100,68528515,1355,1355,1355,1355,0
|
|
20231012,163000,68528515,1355,1355,1355,1355,0
|
|
20231012,162900,68528515,1355,1355,1355,1355,0
|
|
20231012,162800,68528515,1355,1355,1355,1355,0
|
|
20231012,162700,68528515,1355,1355,1355,1355,0
|
|
20231012,162600,68528515,1355,1355,1355,1355,0
|
|
20231012,162500,68528515,1355,1355,1355,1355,0
|
|
20231012,162400,68528515,1355,1355,1355,1355,0
|
|
20231012,162300,68528515,1355,1355,1355,1355,0
|
|
20231012,162200,68528515,1355,1355,1355,1355,0
|
|
20231012,162100,68528515,1355,1355,1355,1355,0
|
|
20231012,162000,68528515,1355,1355,1355,1355,0
|
|
20231012,161900,68528515,1355,1355,1355,1355,0
|
|
20231012,161800,68528515,1355,1355,1355,1355,0
|
|
20231012,161700,68528515,1355,1355,1355,1355,0
|
|
20231012,161600,68528515,1355,1355,1355,1355,2173
|
|
20231012,161500,68528515,1355,1355,1355,1355,0
|
|
20231012,161400,68528515,1355,1355,1355,1355,0
|
|
20231012,161300,68528515,1355,1355,1355,1355,0
|
|
20231012,161200,68528515,1355,1355,1355,1355,0
|
|
20231012,161100,68528515,1355,1355,1355,1355,0
|
|
20231012,161000,68528515,1355,1355,1355,1355,0
|
|
20231012,160900,68528515,1355,1355,1355,1355,0
|
|
20231012,160800,68528515,1355,1355,1355,1355,0
|
|
20231012,160700,68528515,1355,1355,1355,1355,0
|
|
20231012,160600,68528515,1355,1355,1355,1355,0
|
|
20231012,160500,68528515,1355,1355,1355,1355,0
|
|
20231012,160400,68528515,1355,1355,1355,1355,0
|
|
20231012,160300,68528515,1355,1355,1355,1355,0
|
|
20231012,160200,68528515,1355,1355,1355,1355,0
|
|
20231012,160100,68528515,1355,1355,1355,1355,0
|
|
20231012,160000,68528515,1355,1355,1355,1355,0
|
|
20231012,155900,68528515,1355,1355,1355,1355,0
|
|
20231012,155800,68528515,1355,1355,1355,1355,0
|
|
20231012,155700,68528515,1355,1355,1355,1355,0
|
|
20231012,155600,68528515,1355,1355,1355,1355,0
|
|
20231012,155500,68528515,1355,1355,1355,1355,0
|
|
20231012,155400,68528515,1355,1355,1355,1355,0
|
|
20231012,155300,68528515,1355,1355,1355,1355,0
|
|
20231012,155200,68528515,1355,1355,1355,1355,0
|
|
20231012,155100,68528515,1355,1355,1355,1355,0
|
|
20231012,155000,68528515,1355,1355,1355,1355,0
|
|
20231012,154900,68528515,1355,1355,1355,1355,0
|
|
20231012,154800,68528515,1355,1355,1355,1355,0
|
|
20231012,154700,68528515,1355,1355,1355,1355,0
|
|
20231012,154600,68528515,1355,1355,1355,1355,2173
|
|
20231012,154500,68528515,1355,1355,1355,1355,0
|
|
20231012,154400,68528515,1355,1355,1355,1355,0
|
|
20231012,154300,68528515,1355,1355,1355,1355,0
|
|
20231012,154200,68528515,1355,1355,1355,1355,0
|
|
20231012,154100,68528515,1355,1355,1355,1355,0
|
|
20231012,154000,68528515,1355,1355,1355,1355,0
|
|
20231012,153900,68528515,1355,1355,1355,1355,0
|
|
20231012,153800,68528515,1355,1355,1355,1355,0
|
|
20231012,153700,68528515,1355,1355,1355,1355,0
|
|
20231012,153600,68528515,1355,1355,1355,1355,0
|
|
20231012,153500,68528515,1355,1355,1355,1355,0
|
|
20231012,153400,68528515,1355,1355,1355,1355,0
|
|
20231012,153300,68528515,1355,1355,1355,1355,0
|
|
20231012,153200,68528515,1355,1355,1355,1355,0
|
|
20231012,153100,68528515,1355,1355,1355,1355,0
|
|
20231012,153000,68528515,1355,1355,1355,1355,2173
|
|
20231012,152900,65584100,1361,1361,1361,1361,0
|
|
20231012,152800,65584100,1361,1361,1361,1361,0
|
|
20231012,152700,65584100,1361,1361,1361,1361,0
|
|
20231012,152600,65584100,1361,1361,1361,1361,0
|
|
20231012,152500,65584100,1361,1361,1361,1361,0
|
|
20231012,152400,65584100,1361,1361,1361,1361,0
|
|
20231012,152300,65584100,1361,1361,1361,1361,0
|
|
20231012,152200,65584100,1361,1361,1361,1361,0
|
|
20231012,152100,65584100,1361,1361,1361,1361,0
|
|
20231012,152000,65584100,1361,1361,1361,1361,0
|
|
20231012,151900,65584100,1361,1355,1361,1355,177
|
|
20231012,151800,65343805,1361,1356,1361,1356,166
|
|
20231012,151700,65118242,1355,1356,1356,1355,719
|
|
20231012,151600,64143995,1355,1357,1357,1355,306
|
|
20231012,151500,63729059,1357,1357,1357,1357,0
|
|
20231012,151400,63729059,1357,1357,1357,1357,200
|
|
20231012,151300,63457659,1358,1358,1358,1355,96
|
|
20231012,151200,63327507,1355,1358,1358,1355,397
|
|
20231012,151100,62789350,1360,1360,1360,1360,0
|
|
20231012,151000,62789350,1360,1360,1360,1360,0
|
|
20231012,150900,62789350,1360,1360,1360,1360,10
|
|
20231012,150800,62775750,1360,1359,1360,1359,12
|
|
20231012,150700,62759432,1360,1360,1360,1360,2
|
|
20231012,150600,62756712,1361,1360,1361,1360,23
|
|
20231012,150500,62725422,1360,1356,1360,1356,107
|
|
20231012,150400,62580286,1360,1360,1360,1360,0
|
|
20231012,150300,62580286,1360,1360,1360,1360,0
|
|
20231012,150200,62580286,1360,1360,1360,1360,0
|
|
20231012,150100,62580286,1360,1360,1360,1360,0
|
|
20231012,150000,62580286,1360,1360,1360,1360,0
|
|
20231012,145900,62580286,1360,1360,1360,1360,1090
|
|
20231012,145800,61097886,1359,1359,1359,1359,1114
|
|
20231012,145700,59583960,1359,1359,1359,1359,0
|
|
20231012,145600,59583960,1359,1359,1359,1359,0
|
|
20231012,145500,59583960,1359,1359,1359,1359,2
|
|
20231012,145400,59581242,1360,1360,1360,1360,0
|
|
20231012,145300,59581242,1360,1360,1360,1360,10
|
|
20231012,145200,59567642,1360,1360,1360,1360,0
|
|
20231012,145100,59567642,1360,1360,1360,1360,0
|
|
20231012,145000,59567642,1360,1360,1360,1360,4
|
|
20231012,144900,59562202,1362,1362,1362,1362,0
|
|
20231012,144800,59562202,1362,1362,1362,1362,0
|
|
20231012,144700,59562202,1362,1362,1362,1362,10
|
|
20231012,144600,59548582,1362,1362,1362,1362,0
|
|
20231012,144500,59548582,1362,1362,1362,1362,0
|
|
20231012,144400,59548582,1362,1362,1362,1362,1
|
|
20231012,144300,59547220,1356,1356,1356,1356,0
|
|
20231012,144200,59547220,1356,1356,1356,1356,0
|
|
20231012,144100,59547220,1356,1362,1362,1356,21
|
|
20231012,144000,59518738,1363,1363,1363,1363,0
|
|
20231012,143900,59518738,1363,1363,1363,1363,10
|
|
20231012,143800,59505108,1362,1363,1363,1356,1596
|
|
20231012,143700,57340526,1356,1360,1360,1356,5
|
|
20231012,143600,57333742,1363,1363,1363,1363,0
|
|
20231012,143500,57333742,1363,1363,1363,1363,0
|
|
20231012,143400,57333742,1363,1363,1363,1363,0
|
|
20231012,143300,57333742,1363,1363,1363,1363,10
|
|
20231012,143200,57320112,1364,1364,1364,1364,0
|
|
20231012,143100,57320112,1364,1364,1364,1364,0
|
|
20231012,143000,57320112,1364,1364,1364,1364,0
|
|
20231012,142900,57320112,1364,1364,1364,1364,0
|
|
20231012,142800,57320112,1364,1364,1364,1364,0
|
|
20231012,142700,57320112,1364,1364,1364,1364,0
|
|
20231012,142600,57320112,1364,1363,1364,1362,42
|
|
20231012,142500,57262827,1364,1363,1364,1363,36
|
|
20231012,142400,57213749,1364,1364,1364,1364,0
|
|
20231012,142300,57213749,1364,1355,1364,1355,716
|
|
20231012,142200,56242413,1355,1355,1355,1355,129
|
|
20231012,142100,56067618,1355,1355,1355,1355,26
|
|
20231012,142000,56032388,1355,1355,1355,1355,0
|
|
20231012,141900,56032388,1355,1354,1355,1354,1374
|
|
20231012,141800,54171618,1355,1361,1361,1355,4927
|
|
20231012,141700,47495025,1356,1360,1360,1356,1000
|
|
20231012,141600,46138809,1364,1364,1364,1364,0
|
|
20231012,141500,46138809,1364,1364,1364,1364,0
|
|
20231012,141400,46138809,1364,1364,1364,1364,0
|
|
20231012,141300,46138809,1364,1364,1364,1364,0
|
|
20231012,141200,46138809,1364,1364,1364,1364,0
|
|
20231012,141100,46138809,1364,1364,1364,1364,2
|
|
20231012,141000,46136081,1365,1365,1365,1365,0
|
|
20231012,140900,46136081,1365,1365,1365,1365,0
|
|
20231012,140800,46136081,1365,1365,1365,1365,0
|
|
20231012,140700,46136081,1365,1365,1365,1365,2
|
|
20231012,140600,46133351,1366,1366,1366,1366,0
|
|
20231012,140500,46133351,1366,1366,1366,1358,1502
|
|
20231012,140400,44093619,1366,1367,1367,1357,2014
|
|
20231012,140300,41360427,1367,1368,1368,1356,1350
|
|
20231012,140200,39526832,1369,1369,1369,1369,0
|
|
20231012,140100,39526832,1369,1369,1369,1369,0
|
|
20231012,140000,39526832,1369,1369,1369,1369,10
|
|
20231012,135900,39513142,1370,1370,1370,1370,0
|
|
20231012,135800,39513142,1370,1370,1370,1370,0
|
|
20231012,135700,39513142,1370,1370,1370,1370,0
|
|
20231012,135600,39513142,1370,1370,1370,1370,0
|
|
20231012,135500,39513142,1370,1370,1370,1370,0
|
|
20231012,135400,39513142,1370,1370,1370,1370,0
|
|
20231012,135300,39513142,1370,1370,1370,1370,0
|
|
20231012,135200,39513142,1370,1370,1370,1370,0
|
|
20231012,135100,39513142,1370,1370,1370,1370,0
|
|
20231012,135000,39513142,1370,1370,1370,1370,0
|
|
20231012,134900,39513142,1370,1370,1370,1370,0
|
|
20231012,134800,39513142,1370,1370,1370,1370,0
|
|
20231012,134700,39513142,1370,1370,1370,1370,8
|
|
20231012,134600,39502182,1370,1369,1370,1369,4
|
|
20231012,134500,39496703,1369,1369,1369,1369,1
|
|
20231012,134400,39495334,1370,1369,1370,1369,40
|
|
20231012,134300,39440561,1369,1369,1370,1369,26
|
|
20231012,134200,39404957,1366,1366,1369,1366,698
|
|
20231012,134100,38451474,1369,1369,1369,1369,0
|
|
20231012,134000,38451474,1369,1369,1369,1369,0
|
|
20231012,133900,38451474,1369,1369,1369,1369,0
|
|
20231012,133800,38451474,1369,1369,1369,1369,0
|
|
20231012,133700,38451474,1369,1369,1369,1369,4
|
|
20231012,133600,38445998,1370,1370,1370,1370,0
|
|
20231012,133500,38445998,1370,1370,1370,1370,4
|
|
20231012,133400,38440518,1370,1370,1370,1370,0
|
|
20231012,133300,38440518,1370,1370,1370,1370,0
|
|
20231012,133200,38440518,1370,1370,1370,1370,12
|
|
20231012,133100,38424078,1370,1370,1370,1370,30
|
|
20231012,133000,38382978,1366,1366,1366,1366,0
|
|
20231012,132900,38382978,1366,1369,1369,1366,500
|
|
20231012,132800,37699413,1370,1370,1370,1370,0
|
|
20231012,132700,37699413,1370,1370,1370,1370,0
|
|
20231012,132600,37699413,1370,1370,1370,1370,10
|
|
20231012,132500,37685713,1369,1370,1370,1369,75
|
|
20231012,132400,37583030,1370,1370,1370,1370,28
|
|
20231012,132300,37544670,1370,1370,1370,1370,0
|
|
20231012,132200,37544670,1370,1370,1370,1370,9
|
|
20231012,132100,37532340,1370,1370,1370,1370,0
|
|
20231012,132000,37532340,1370,1370,1370,1370,0
|
|
20231012,131900,37532340,1370,1370,1370,1370,0
|
|
20231012,131800,37532340,1370,1370,1370,1370,243
|
|
20231012,131700,37199430,1370,1370,1370,1370,0
|
|
20231012,131600,37199430,1370,1370,1370,1370,4
|
|
20231012,131500,37193950,1370,1370,1370,1370,0
|
|
20231012,131400,37193950,1370,1370,1370,1370,1
|
|
20231012,131300,37192580,1372,1372,1372,1372,0
|
|
20231012,131200,37192580,1372,1372,1372,1372,0
|
|
20231012,131100,37192580,1372,1372,1372,1372,0
|
|
20231012,131000,37192580,1372,1372,1372,1372,500
|
|
20231012,130900,36506580,1372,1372,1372,1372,0
|
|
20231012,130800,36506580,1372,1372,1372,1372,40
|
|
20231012,130700,36451700,1372,1372,1372,1372,0
|
|
20231012,130600,36451700,1372,1372,1372,1372,3
|
|
20231012,130500,36447584,1372,1372,1372,1372,0
|
|
20231012,130400,36447584,1372,1372,1372,1372,0
|
|
20231012,130300,36447584,1372,1372,1372,1372,0
|
|
20231012,130200,36447584,1372,1372,1372,1372,0
|
|
20231012,130100,36447584,1372,1370,1372,1370,75
|
|
20231012,130000,36344778,1369,1370,1370,1369,669
|
|
20231012,125900,35428439,1372,1372,1372,1372,3
|
|
20231012,125800,35424323,1371,1371,1371,1371,291
|
|
20231012,125700,35025362,1371,1371,1371,1371,0
|
|
20231012,125600,35025362,1371,1371,1371,1371,0
|
|
20231012,125500,35025362,1371,1371,1371,1371,0
|
|
20231012,125400,35025362,1371,1370,1371,1370,1373
|
|
20231012,125300,33144350,1370,1369,1370,1369,254
|
|
20231012,125200,32796620,1370,1368,1370,1368,1052
|
|
20231012,125100,31356741,1367,1367,1367,1367,429
|
|
20231012,125000,30770298,1367,1367,1367,1367,0
|
|
20231012,124900,30770298,1367,1367,1367,1367,0
|
|
20231012,124800,30770298,1367,1367,1367,1367,0
|
|
20231012,124700,30770298,1367,1367,1367,1367,100
|
|
20231012,124600,30633598,1367,1367,1367,1367,0
|
|
20231012,124500,30633598,1367,1367,1367,1367,0
|
|
20231012,124400,30633598,1367,1367,1367,1367,0
|
|
20231012,124300,30633598,1367,1367,1367,1367,0
|
|
20231012,124200,30633598,1367,1367,1367,1367,0
|
|
20231012,124100,30633598,1367,1367,1367,1367,300
|
|
20231012,124000,30223498,1367,1367,1367,1367,0
|
|
20231012,123900,30223498,1367,1367,1367,1367,0
|
|
20231012,123800,30223498,1367,1367,1367,1367,0
|
|
20231012,123700,30223498,1367,1367,1367,1367,0
|
|
20231012,123600,30223498,1367,1367,1367,1367,0
|
|
20231012,123500,30223498,1367,1367,1367,1367,0
|
|
20231012,123400,30223498,1367,1367,1367,1367,0
|
|
20231012,123300,30223498,1367,1367,1367,1367,0
|
|
20231012,123200,30223498,1367,1367,1367,1367,0
|
|
20231012,123100,30223498,1367,1367,1367,1367,111
|
|
20231012,123000,30071761,1369,1369,1369,1369,0
|
|
20231012,122900,30071761,1369,1369,1369,1369,1
|
|
20231012,122800,30070392,1367,1367,1368,1367,1210
|
|
20231012,122700,28415322,1367,1366,1367,1366,785
|
|
20231012,122600,27342228,1365,1365,1365,1365,215
|
|
20231012,122500,27048753,1365,1365,1365,1365,0
|
|
20231012,122400,27048753,1365,1365,1365,1365,1
|
|
20231012,122300,27047388,1361,1361,1361,1361,0
|
|
20231012,122200,27047388,1361,1361,1361,1361,39
|
|
20231012,122100,26994309,1364,1364,1364,1364,1
|
|
20231012,122000,26992945,1363,1361,1363,1361,1505
|
|
20231012,121900,24942108,1361,1361,1361,1361,200
|
|
20231012,121800,24669908,1360,1360,1360,1360,0
|
|
20231012,121700,24669908,1360,1360,1360,1360,0
|
|
20231012,121600,24669908,1360,1360,1360,1360,975
|
|
20231012,121500,23343908,1360,1360,1360,1360,0
|
|
20231012,121400,23343908,1360,1360,1360,1360,0
|
|
20231012,121300,23343908,1360,1360,1360,1360,1
|
|
20231012,121200,23342548,1360,1360,1360,1360,0
|
|
20231012,121100,23342548,1360,1360,1360,1360,0
|
|
20231012,121000,23342548,1360,1360,1360,1360,0
|
|
20231012,120900,23342548,1360,1360,1360,1360,0
|
|
20231012,120800,23342548,1360,1360,1360,1360,0
|
|
20231012,120700,23342548,1360,1360,1360,1360,0
|
|
20231012,120600,23342548,1360,1360,1360,1360,0
|
|
20231012,120500,23342548,1360,1357,1360,1357,470
|
|
20231012,120400,22704672,1357,1357,1357,1357,28
|
|
20231012,120300,22666676,1358,1358,1358,1358,0
|
|
20231012,120200,22666676,1358,1358,1358,1358,0
|
|
20231012,120100,22666676,1358,1358,1358,1358,0
|
|
20231012,120000,22666676,1358,1358,1358,1358,57
|
|
20231012,115900,22589270,1360,1360,1360,1360,0
|
|
20231012,115800,22589270,1360,1360,1360,1360,26
|
|
20231012,115700,22553910,1361,1361,1361,1361,0
|
|
20231012,115600,22553910,1361,1361,1361,1361,0
|
|
20231012,115500,22553910,1361,1361,1361,1361,0
|
|
20231012,115400,22553910,1361,1361,1361,1361,0
|
|
20231012,115300,22553910,1361,1361,1361,1361,0
|
|
20231012,115200,22553910,1361,1361,1361,1361,0
|
|
20231012,115100,22553910,1361,1361,1361,1361,0
|
|
20231012,115000,22553910,1361,1361,1361,1361,21
|
|
20231012,114900,22525329,1361,1361,1361,1361,0
|
|
20231012,114800,22525329,1361,1361,1361,1361,0
|
|
20231012,114700,22525329,1361,1361,1361,1361,1
|
|
20231012,114600,22523968,1361,1361,1361,1361,0
|
|
20231012,114500,22523968,1361,1361,1361,1361,0
|
|
20231012,114400,22523968,1361,1361,1361,1361,0
|
|
20231012,114300,22523968,1361,1361,1361,1361,0
|
|
20231012,114200,22523968,1361,1361,1361,1361,0
|
|
20231012,114100,22523968,1361,1361,1361,1361,0
|
|
20231012,114000,22523968,1361,1361,1361,1361,0
|
|
20231012,113900,22523968,1361,1361,1361,1361,0
|
|
20231012,113800,22523968,1361,1361,1361,1361,0
|
|
20231012,113700,22523968,1361,1361,1361,1361,0
|
|
20231012,113600,22523968,1361,1361,1361,1361,0
|
|
20231012,113500,22523968,1361,1361,1361,1361,0
|
|
20231012,113400,22523968,1361,1361,1361,1361,3
|
|
20231012,113300,22519885,1360,1360,1360,1360,45
|
|
20231012,113200,22458685,1360,1360,1360,1360,0
|
|
20231012,113100,22458685,1360,1360,1360,1360,0
|
|
20231012,113000,22458685,1360,1360,1360,1360,0
|
|
20231012,112900,22458685,1360,1360,1360,1360,8
|
|
20231012,112800,22447805,1360,1357,1360,1357,158
|
|
20231012,112700,22233252,1357,1358,1358,1357,620
|
|
20231012,112600,21391903,1359,1359,1359,1359,4
|
|
20231012,112500,21386467,1360,1360,1360,1360,0
|
|
20231012,112400,21386467,1360,1360,1360,1360,0
|
|
20231012,112300,21386467,1360,1360,1360,1360,0
|
|
20231012,112200,21386467,1360,1360,1360,1360,0
|
|
20231012,112100,21386467,1360,1360,1360,1360,0
|
|
20231012,112000,21386467,1360,1360,1360,1360,0
|
|
20231012,111900,21386467,1360,1360,1360,1360,0
|
|
20231012,111800,21386467,1360,1360,1360,1360,0
|
|
20231012,111700,21386467,1360,1361,1361,1360,230
|
|
20231012,111600,21073654,1362,1362,1362,1362,0
|
|
20231012,111500,21073654,1362,1362,1362,1362,17
|
|
20231012,111400,21050500,1363,1363,1363,1363,0
|
|
20231012,111300,21050500,1363,1362,1363,1362,10
|
|
20231012,111200,21036877,1363,1363,1363,1363,0
|
|
20231012,111100,21036877,1363,1363,1363,1363,0
|
|
20231012,111000,21036877,1363,1363,1363,1363,0
|
|
20231012,110900,21036877,1363,1363,1363,1363,0
|
|
20231012,110800,21036877,1363,1363,1363,1363,122
|
|
20231012,110700,20870591,1363,1363,1363,1363,0
|
|
20231012,110600,20870591,1363,1363,1363,1363,1
|
|
20231012,110500,20869228,1363,1363,1363,1363,0
|
|
20231012,110400,20869228,1363,1363,1363,1363,0
|
|
20231012,110300,20869228,1363,1363,1363,1363,0
|
|
20231012,110200,20869228,1363,1363,1363,1363,0
|
|
20231012,110100,20869228,1363,1363,1363,1363,0
|
|
20231012,110000,20869228,1363,1363,1363,1363,0
|
|
20231012,105900,20869228,1363,1363,1363,1363,0
|
|
20231012,105800,20869228,1363,1363,1363,1363,0
|
|
20231012,105700,20869228,1363,1363,1363,1363,0
|
|
20231012,105600,20869228,1363,1363,1363,1363,0
|
|
20231012,105500,20869228,1363,1363,1363,1363,0
|
|
20231012,105400,20869228,1363,1363,1363,1363,0
|
|
20231012,105300,20869228,1363,1363,1363,1363,0
|
|
20231012,105200,20869228,1363,1363,1363,1363,0
|
|
20231012,105100,20869228,1363,1363,1363,1363,1
|
|
20231012,105000,20867865,1363,1363,1363,1363,0
|
|
20231012,104900,20867865,1363,1363,1363,1363,0
|
|
20231012,104800,20867865,1363,1363,1363,1363,0
|
|
20231012,104700,20867865,1363,1363,1363,1363,2
|
|
20231012,104600,20865139,1363,1363,1363,1363,0
|
|
20231012,104500,20865139,1363,1363,1363,1363,0
|
|
20231012,104400,20865139,1363,1363,1363,1363,0
|
|
20231012,104300,20865139,1363,1363,1363,1363,0
|
|
20231012,104200,20865139,1363,1363,1363,1363,85
|
|
20231012,104100,20749284,1363,1363,1363,1363,0
|
|
20231012,104000,20749284,1363,1363,1363,1363,0
|
|
20231012,103900,20749284,1363,1363,1363,1363,1000
|
|
20231012,103800,19386284,1363,1363,1363,1363,0
|
|
20231012,103700,19386284,1363,1363,1363,1363,0
|
|
20231012,103600,19386284,1363,1363,1363,1363,0
|
|
20231012,103500,19386284,1363,1363,1363,1363,0
|
|
20231012,103400,19386284,1363,1363,1363,1363,0
|
|
20231012,103300,19386284,1363,1363,1363,1363,0
|
|
20231012,103200,19386284,1363,1363,1363,1363,0
|
|
20231012,103100,19386284,1363,1363,1363,1363,0
|
|
20231012,103000,19386284,1363,1363,1363,1363,0
|
|
20231012,102900,19386284,1363,1363,1363,1363,0
|
|
20231012,102800,19386284,1363,1363,1363,1363,0
|
|
20231012,102700,19386284,1363,1363,1363,1363,0
|
|
20231012,102600,19386284,1363,1363,1363,1363,0
|
|
20231012,102500,19386284,1363,1363,1363,1363,0
|
|
20231012,102400,19386284,1363,1363,1363,1363,0
|
|
20231012,102300,19386284,1363,1363,1363,1363,0
|
|
20231012,102200,19386284,1363,1363,1363,1363,10
|
|
20231012,102100,19372654,1364,1364,1364,1364,0
|
|
20231012,102000,19372654,1364,1362,1364,1362,213
|
|
20231012,101900,19082534,1361,1360,1361,1360,25
|
|
20231012,101800,19048524,1363,1363,1363,1363,0
|
|
20231012,101700,19048524,1363,1363,1363,1363,0
|
|
20231012,101600,19048524,1363,1363,1363,1363,0
|
|
20231012,101500,19048524,1363,1363,1363,1363,0
|
|
20231012,101400,19048524,1363,1363,1363,1363,0
|
|
20231012,101300,19048524,1363,1363,1363,1363,0
|
|
20231012,101200,19048524,1363,1363,1363,1363,0
|
|
20231012,101100,19048524,1363,1363,1363,1363,100
|
|
20231012,101000,18912224,1366,1366,1366,1366,0
|
|
20231012,100900,18912224,1366,1366,1366,1366,0
|
|
20231012,100800,18912224,1366,1366,1366,1366,0
|
|
20231012,100700,18912224,1366,1366,1366,1366,0
|
|
20231012,100600,18912224,1366,1366,1366,1366,0
|
|
20231012,100500,18912224,1366,1366,1366,1366,0
|
|
20231012,100400,18912224,1366,1366,1366,1366,0
|
|
20231012,100300,18912224,1366,1366,1366,1366,0
|
|
20231012,100200,18912224,1366,1366,1366,1366,0
|
|
20231012,100100,18912224,1366,1366,1366,1366,0
|
|
20231012,100000,18912224,1366,1366,1366,1366,0
|
|
20231012,095900,18912224,1366,1363,1366,1363,54
|
|
20231012,095800,18838515,1365,1358,1365,1358,34
|
|
20231012,095700,18792241,1365,1364,1365,1363,104
|
|
20231012,095600,18650366,1365,1365,1365,1365,0
|
|
20231012,095500,18650366,1365,1365,1365,1365,0
|
|
20231012,095400,18650366,1365,1365,1365,1365,0
|
|
20231012,095300,18650366,1365,1365,1365,1365,0
|
|
20231012,095200,18650366,1365,1365,1365,1365,0
|
|
20231012,095100,18650366,1365,1365,1365,1365,11
|
|
20231012,095000,18635351,1360,1360,1360,1360,18
|
|
20231012,094900,18610871,1366,1366,1366,1366,0
|
|
20231012,094800,18610871,1366,1366,1366,1366,111
|
|
20231012,094700,18459245,1360,1360,1360,1360,2
|
|
20231012,094600,18456525,1367,1367,1367,1367,0
|
|
20231012,094500,18456525,1367,1367,1367,1367,0
|
|
20231012,094400,18456525,1367,1367,1367,1367,0
|
|
20231012,094300,18456525,1367,1367,1367,1367,0
|
|
20231012,094200,18456525,1367,1367,1367,1367,5
|
|
20231012,094100,18449690,1369,1364,1369,1364,2256
|
|
20231012,094000,15371265,1364,1364,1364,1364,21
|
|
20231012,093900,15342621,1362,1360,1365,1360,5838
|
|
20231012,093800,7393803,1361,1361,1361,1361,0
|
|
20231012,093700,7393803,1361,1360,1361,1360,95
|
|
20231012,093600,7264593,1361,1361,1361,1361,0
|
|
20231012,093500,7264593,1361,1361,1361,1360,48
|
|
20231012,093400,7199284,1361,1361,1361,1361,20
|
|
20231012,093300,7172064,1361,1361,1361,1361,0
|
|
20231012,093200,7172064,1361,1360,1361,1360,3
|
|
20231012,093100,7167983,1361,1360,1361,1360,3
|
|
20231012,093000,7163902,1361,1359,1361,1359,61
|
|
20231012,092900,7080942,1360,1360,1360,1360,0
|
|
20231012,092800,7080942,1360,1360,1360,1359,106
|
|
20231012,092700,6936785,1361,1361,1361,1361,0
|
|
20231012,092600,6936785,1361,1359,1361,1359,38
|
|
20231012,092500,6885105,1360,1360,1360,1360,100
|
|
20231012,092400,6749105,1361,1361,1361,1361,0
|
|
20231012,092300,6749105,1361,1361,1361,1361,0
|
|
20231012,092200,6749105,1361,1361,1361,1361,0
|
|
20231012,092100,6749105,1361,1361,1361,1361,0
|
|
20231012,092000,6749105,1361,1358,1361,1358,115
|
|
20231012,091900,6592895,1361,1360,1361,1360,11
|
|
20231012,091800,6577925,1361,1360,1361,1360,33
|
|
20231012,091700,6533013,1361,1360,1361,1360,11
|
|
20231012,091600,6518043,1361,1360,1361,1360,23
|
|
20231012,091500,6486743,1361,1360,1361,1360,12
|
|
20231012,091400,6470413,1361,1361,1361,1359,67
|
|
20231012,091300,6379229,1362,1362,1362,1362,0
|
|
20231012,091200,6379229,1362,1362,1362,1362,0
|
|
20231012,091100,6379229,1362,1362,1362,1362,10
|
|
20231012,091000,6365609,1362,1362,1362,1362,4
|
|
20231012,090900,6360161,1363,1363,1363,1363,0
|
|
20231012,090800,6360161,1363,1363,1363,1363,0
|
|
20231012,090700,6360161,1363,1363,1363,1363,0
|
|
20231012,090600,6360161,1363,1363,1363,1363,0
|
|
20231012,090500,6360161,1363,1359,1363,1359,24
|
|
20231012,090400,6327523,1360,1358,1360,1358,35
|
|
20231012,090300,6279983,1360,1352,1360,1352,83
|
|
20231012,090200,6167141,1360,1351,1360,1351,1407
|
|
20231012,090100,4263480,1351,1352,1352,1348,85
|
|
20231012,090000,4148580,1353,1347,1353,1347,3078
|