654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195100,150904662,1181,1181,1181,1181,8042
|
|
20231012,195000,150904662,1181,1181,1181,1181,0
|
|
20231012,194900,150904662,1181,1181,1181,1181,0
|
|
20231012,194800,150904662,1181,1181,1181,1181,0
|
|
20231012,194700,150904662,1181,1181,1181,1181,0
|
|
20231012,194600,150904662,1181,1181,1181,1181,0
|
|
20231012,194500,150904662,1181,1181,1181,1181,0
|
|
20231012,194400,150904662,1181,1181,1181,1181,0
|
|
20231012,194300,150904662,1181,1181,1181,1181,0
|
|
20231012,194200,150904662,1181,1181,1181,1181,0
|
|
20231012,194100,150904662,1181,1181,1181,1181,0
|
|
20231012,194000,150904662,1181,1181,1181,1181,0
|
|
20231012,193900,150904662,1181,1181,1181,1181,0
|
|
20231012,193800,150904662,1181,1181,1181,1181,0
|
|
20231012,193700,150904662,1181,1181,1181,1181,0
|
|
20231012,193600,150904662,1181,1181,1181,1181,0
|
|
20231012,193500,150904662,1181,1181,1181,1181,0
|
|
20231012,193400,150904662,1181,1181,1181,1181,0
|
|
20231012,193300,150904662,1181,1181,1181,1181,0
|
|
20231012,193200,150904662,1181,1181,1181,1181,0
|
|
20231012,193100,150904662,1181,1181,1181,1181,0
|
|
20231012,193000,150904662,1181,1181,1181,1181,0
|
|
20231012,192900,150904662,1181,1181,1181,1181,0
|
|
20231012,192800,150904662,1181,1181,1181,1181,0
|
|
20231012,192700,150904662,1181,1181,1181,1181,0
|
|
20231012,192600,150904662,1181,1181,1181,1181,0
|
|
20231012,192500,150904662,1181,1181,1181,1181,0
|
|
20231012,192400,150904662,1181,1181,1181,1181,0
|
|
20231012,192300,150904662,1181,1181,1181,1181,0
|
|
20231012,192200,150904662,1181,1181,1181,1181,0
|
|
20231012,192100,150904662,1181,1181,1181,1181,8042
|
|
20231012,192000,150904662,1181,1181,1181,1181,0
|
|
20231012,191900,150904662,1181,1181,1181,1181,0
|
|
20231012,191800,150904662,1181,1181,1181,1181,0
|
|
20231012,191700,150904662,1181,1181,1181,1181,0
|
|
20231012,191600,150904662,1181,1181,1181,1181,0
|
|
20231012,191500,150904662,1181,1181,1181,1181,0
|
|
20231012,191400,150904662,1181,1181,1181,1181,0
|
|
20231012,191300,150904662,1181,1181,1181,1181,0
|
|
20231012,191200,150904662,1181,1181,1181,1181,0
|
|
20231012,191100,150904662,1181,1181,1181,1181,0
|
|
20231012,191000,150904662,1181,1181,1181,1181,0
|
|
20231012,190900,150904662,1181,1181,1181,1181,0
|
|
20231012,190800,150904662,1181,1181,1181,1181,0
|
|
20231012,190700,150904662,1181,1181,1181,1181,0
|
|
20231012,190600,150904662,1181,1181,1181,1181,0
|
|
20231012,190500,150904662,1181,1181,1181,1181,0
|
|
20231012,190400,150904662,1181,1181,1181,1181,0
|
|
20231012,190300,150904662,1181,1181,1181,1181,0
|
|
20231012,190200,150904662,1181,1181,1181,1181,0
|
|
20231012,190100,150904662,1181,1181,1181,1181,0
|
|
20231012,190000,150904662,1181,1181,1181,1181,0
|
|
20231012,185900,150904662,1181,1181,1181,1181,0
|
|
20231012,185800,150904662,1181,1181,1181,1181,0
|
|
20231012,185700,150904662,1181,1181,1181,1181,0
|
|
20231012,185600,150904662,1181,1181,1181,1181,0
|
|
20231012,185500,150904662,1181,1181,1181,1181,0
|
|
20231012,185400,150904662,1181,1181,1181,1181,0
|
|
20231012,185300,150904662,1181,1181,1181,1181,0
|
|
20231012,185200,150904662,1181,1181,1181,1181,0
|
|
20231012,185100,150904662,1181,1181,1181,1181,8042
|
|
20231012,185000,150904662,1181,1181,1181,1181,0
|
|
20231012,184900,150904662,1181,1181,1181,1181,0
|
|
20231012,184800,150904662,1181,1181,1181,1181,0
|
|
20231012,184700,150904662,1181,1181,1181,1181,0
|
|
20231012,184600,150904662,1181,1181,1181,1181,0
|
|
20231012,184500,150904662,1181,1181,1181,1181,0
|
|
20231012,184400,150904662,1181,1181,1181,1181,0
|
|
20231012,184300,150904662,1181,1181,1181,1181,0
|
|
20231012,184200,150904662,1181,1181,1181,1181,0
|
|
20231012,184100,150904662,1181,1181,1181,1181,0
|
|
20231012,184000,150904662,1181,1181,1181,1181,0
|
|
20231012,183900,150904662,1181,1181,1181,1181,0
|
|
20231012,183800,150904662,1181,1181,1181,1181,0
|
|
20231012,183700,150904662,1181,1181,1181,1181,0
|
|
20231012,183600,150904662,1181,1181,1181,1181,0
|
|
20231012,183500,150904662,1181,1181,1181,1181,0
|
|
20231012,183400,150904662,1181,1181,1181,1181,0
|
|
20231012,183300,150904662,1181,1181,1181,1181,0
|
|
20231012,183200,150904662,1181,1181,1181,1181,0
|
|
20231012,183100,150904662,1181,1181,1181,1181,0
|
|
20231012,183000,150904662,1181,1181,1181,1181,0
|
|
20231012,182900,150904662,1181,1181,1181,1181,0
|
|
20231012,182800,150904662,1181,1181,1181,1181,0
|
|
20231012,182700,150904662,1181,1181,1181,1181,0
|
|
20231012,182600,150904662,1181,1181,1181,1181,0
|
|
20231012,182500,150904662,1181,1181,1181,1181,0
|
|
20231012,182400,150904662,1181,1181,1181,1181,0
|
|
20231012,182300,150904662,1181,1181,1181,1181,0
|
|
20231012,182200,150904662,1181,1181,1181,1181,0
|
|
20231012,182100,150904662,1181,1181,1181,1181,8042
|
|
20231012,182000,150904662,1181,1181,1181,1181,0
|
|
20231012,181900,150904662,1181,1181,1181,1181,0
|
|
20231012,181800,150904662,1181,1181,1181,1181,0
|
|
20231012,181700,150904662,1181,1181,1181,1181,0
|
|
20231012,181600,150904662,1181,1181,1181,1181,0
|
|
20231012,181500,150904662,1181,1181,1181,1181,0
|
|
20231012,181400,150904662,1181,1181,1181,1181,0
|
|
20231012,181300,150904662,1181,1181,1181,1181,0
|
|
20231012,181200,150904662,1181,1181,1181,1181,0
|
|
20231012,181100,150904662,1181,1181,1181,1181,0
|
|
20231012,181000,150904662,1181,1181,1181,1181,0
|
|
20231012,180900,150904662,1181,1181,1181,1181,0
|
|
20231012,180800,150904662,1181,1181,1181,1181,0
|
|
20231012,180700,150904662,1181,1181,1181,1181,0
|
|
20231012,180600,150904662,1181,1181,1181,1181,0
|
|
20231012,180500,150904662,1181,1181,1181,1181,0
|
|
20231012,180400,150904662,1181,1181,1181,1181,0
|
|
20231012,180300,150904662,1181,1181,1181,1181,0
|
|
20231012,180200,150904662,1181,1181,1181,1181,0
|
|
20231012,180100,150904662,1181,1181,1181,1181,0
|
|
20231012,180000,150904662,1181,1181,1181,1181,0
|
|
20231012,175900,150904662,1181,1181,1181,1181,0
|
|
20231012,175800,150904662,1181,1181,1181,1181,0
|
|
20231012,175700,150904662,1181,1181,1181,1181,0
|
|
20231012,175600,150904662,1181,1181,1181,1181,0
|
|
20231012,175500,150904662,1181,1181,1181,1181,0
|
|
20231012,175400,150904662,1181,1181,1181,1181,0
|
|
20231012,175300,150904662,1181,1181,1181,1181,0
|
|
20231012,175200,150904662,1181,1181,1181,1181,0
|
|
20231012,175100,150904662,1181,1181,1181,1181,8042
|
|
20231012,175000,150904662,1181,1181,1181,1181,0
|
|
20231012,174900,150904662,1181,1181,1181,1181,0
|
|
20231012,174800,150904662,1181,1181,1181,1181,0
|
|
20231012,174700,150904662,1181,1181,1181,1181,0
|
|
20231012,174600,150904662,1181,1181,1181,1181,0
|
|
20231012,174500,150904662,1181,1181,1181,1181,0
|
|
20231012,174400,150904662,1181,1181,1181,1181,0
|
|
20231012,174300,150904662,1181,1181,1181,1181,0
|
|
20231012,174200,150904662,1181,1181,1181,1181,0
|
|
20231012,174100,150904662,1181,1181,1181,1181,0
|
|
20231012,174000,150904662,1181,1181,1181,1181,0
|
|
20231012,173900,150904662,1181,1181,1181,1181,0
|
|
20231012,173800,150904662,1181,1181,1181,1181,0
|
|
20231012,173700,150904662,1181,1181,1181,1181,0
|
|
20231012,173600,150904662,1181,1181,1181,1181,0
|
|
20231012,173500,150904662,1181,1181,1181,1181,0
|
|
20231012,173400,150904662,1181,1181,1181,1181,0
|
|
20231012,173300,150904662,1181,1181,1181,1181,0
|
|
20231012,173200,150904662,1181,1181,1181,1181,0
|
|
20231012,173100,150904662,1181,1181,1181,1181,0
|
|
20231012,173000,150904662,1181,1181,1181,1181,0
|
|
20231012,172900,150904662,1181,1181,1181,1181,0
|
|
20231012,172800,150904662,1181,1181,1181,1181,0
|
|
20231012,172700,150904662,1181,1181,1181,1181,0
|
|
20231012,172600,150904662,1181,1181,1181,1181,0
|
|
20231012,172500,150904662,1181,1181,1181,1181,0
|
|
20231012,172400,150904662,1181,1181,1181,1181,0
|
|
20231012,172300,150904662,1181,1181,1181,1181,0
|
|
20231012,172200,150904662,1181,1181,1181,1181,0
|
|
20231012,172100,150904662,1181,1181,1181,1181,8042
|
|
20231012,172000,150904662,1181,1181,1181,1181,0
|
|
20231012,171900,150904662,1181,1181,1181,1181,0
|
|
20231012,171800,150904662,1181,1181,1181,1181,0
|
|
20231012,171700,150904662,1181,1181,1181,1181,0
|
|
20231012,171600,150904662,1181,1181,1181,1181,0
|
|
20231012,171500,150904662,1181,1181,1181,1181,0
|
|
20231012,171400,150904662,1181,1181,1181,1181,0
|
|
20231012,171300,150904662,1181,1181,1181,1181,0
|
|
20231012,171200,150904662,1181,1181,1181,1181,0
|
|
20231012,171100,150904662,1181,1181,1181,1181,0
|
|
20231012,171000,150904662,1181,1181,1181,1181,0
|
|
20231012,170900,150904662,1181,1181,1181,1181,0
|
|
20231012,170800,150904662,1181,1181,1181,1181,0
|
|
20231012,170700,150904662,1181,1181,1181,1181,0
|
|
20231012,170600,150904662,1181,1181,1181,1181,0
|
|
20231012,170500,150904662,1181,1181,1181,1181,0
|
|
20231012,170400,150904662,1181,1181,1181,1181,0
|
|
20231012,170300,150904662,1181,1181,1181,1181,0
|
|
20231012,170200,150904662,1181,1181,1181,1181,0
|
|
20231012,170100,150904662,1181,1181,1181,1181,0
|
|
20231012,170000,150904662,1181,1181,1181,1181,0
|
|
20231012,165900,150904662,1181,1181,1181,1181,0
|
|
20231012,165800,150904662,1181,1181,1181,1181,0
|
|
20231012,165700,150904662,1181,1181,1181,1181,0
|
|
20231012,165600,150904662,1181,1181,1181,1181,0
|
|
20231012,165500,150904662,1181,1181,1181,1181,0
|
|
20231012,165400,150904662,1181,1181,1181,1181,0
|
|
20231012,165300,150904662,1181,1181,1181,1181,0
|
|
20231012,165200,150904662,1181,1181,1181,1181,0
|
|
20231012,165100,150904662,1181,1181,1181,1181,8042
|
|
20231012,165000,150904662,1181,1181,1181,1181,0
|
|
20231012,164900,150904662,1181,1181,1181,1181,0
|
|
20231012,164800,150904662,1181,1181,1181,1181,0
|
|
20231012,164700,150904662,1181,1181,1181,1181,0
|
|
20231012,164600,150904662,1181,1181,1181,1181,0
|
|
20231012,164500,150904662,1181,1181,1181,1181,0
|
|
20231012,164400,150904662,1181,1181,1181,1181,0
|
|
20231012,164300,150904662,1181,1181,1181,1181,0
|
|
20231012,164200,150904662,1181,1181,1181,1181,0
|
|
20231012,164100,150904662,1181,1181,1181,1181,0
|
|
20231012,164000,150904662,1181,1181,1181,1181,0
|
|
20231012,163900,150904662,1181,1181,1181,1181,0
|
|
20231012,163800,150904662,1181,1181,1181,1181,0
|
|
20231012,163700,150904662,1181,1181,1181,1181,0
|
|
20231012,163600,150904662,1181,1181,1181,1181,0
|
|
20231012,163500,150904662,1181,1181,1181,1181,0
|
|
20231012,163400,150904662,1181,1181,1181,1181,0
|
|
20231012,163300,150904662,1181,1181,1181,1181,0
|
|
20231012,163200,150904662,1181,1181,1181,1181,0
|
|
20231012,163100,150904662,1181,1181,1181,1181,0
|
|
20231012,163000,150904662,1181,1181,1181,1181,0
|
|
20231012,162900,150904662,1181,1181,1181,1181,0
|
|
20231012,162800,150904662,1181,1181,1181,1181,0
|
|
20231012,162700,150904662,1181,1181,1181,1181,0
|
|
20231012,162600,150904662,1181,1181,1181,1181,0
|
|
20231012,162500,150904662,1181,1181,1181,1181,0
|
|
20231012,162400,150904662,1181,1181,1181,1181,0
|
|
20231012,162300,150904662,1181,1181,1181,1181,0
|
|
20231012,162200,150904662,1181,1181,1181,1181,0
|
|
20231012,162100,150904662,1181,1181,1181,1181,8042
|
|
20231012,162000,150904662,1181,1181,1181,1181,0
|
|
20231012,161900,150904662,1181,1181,1181,1181,0
|
|
20231012,161800,150904662,1181,1181,1181,1181,0
|
|
20231012,161700,150904662,1181,1181,1181,1181,0
|
|
20231012,161600,150904662,1181,1181,1181,1181,0
|
|
20231012,161500,150904662,1181,1181,1181,1181,0
|
|
20231012,161400,150904662,1181,1181,1181,1181,0
|
|
20231012,161300,150904662,1181,1181,1181,1181,0
|
|
20231012,161200,150904662,1181,1181,1181,1181,0
|
|
20231012,161100,150904662,1181,1181,1181,1181,0
|
|
20231012,161000,150904662,1181,1181,1181,1181,0
|
|
20231012,160900,150904662,1181,1181,1181,1181,0
|
|
20231012,160800,150904662,1181,1181,1181,1181,0
|
|
20231012,160700,150904662,1181,1181,1181,1181,0
|
|
20231012,160600,150904662,1181,1181,1181,1181,0
|
|
20231012,160500,150904662,1181,1181,1181,1181,0
|
|
20231012,160400,150904662,1181,1181,1181,1181,0
|
|
20231012,160300,150904662,1181,1181,1181,1181,0
|
|
20231012,160200,150904662,1181,1181,1181,1181,0
|
|
20231012,160100,150904662,1181,1181,1181,1181,0
|
|
20231012,160000,150904662,1181,1181,1181,1181,0
|
|
20231012,155900,150904662,1181,1181,1181,1181,0
|
|
20231012,155800,150904662,1181,1181,1181,1181,0
|
|
20231012,155700,150904662,1181,1181,1181,1181,0
|
|
20231012,155600,150904662,1181,1181,1181,1181,0
|
|
20231012,155500,150904662,1181,1181,1181,1181,0
|
|
20231012,155400,150904662,1181,1181,1181,1181,0
|
|
20231012,155300,150904662,1181,1181,1181,1181,0
|
|
20231012,155200,150904662,1181,1181,1181,1181,0
|
|
20231012,155100,150904662,1181,1181,1181,1181,8042
|
|
20231012,155000,150904662,1181,1181,1181,1181,0
|
|
20231012,154900,150904662,1181,1181,1181,1181,0
|
|
20231012,154800,150904662,1181,1181,1181,1181,0
|
|
20231012,154700,150904662,1181,1181,1181,1181,0
|
|
20231012,154600,150904662,1181,1181,1181,1181,0
|
|
20231012,154500,150904662,1181,1181,1181,1181,0
|
|
20231012,154400,150904662,1181,1181,1181,1181,0
|
|
20231012,154300,150904662,1181,1181,1181,1181,0
|
|
20231012,154200,150904662,1181,1181,1181,1181,0
|
|
20231012,154100,150904662,1181,1181,1181,1181,0
|
|
20231012,154000,150904662,1181,1181,1181,1181,0
|
|
20231012,153900,150904662,1181,1181,1181,1181,0
|
|
20231012,153800,150904662,1181,1181,1181,1181,0
|
|
20231012,153700,150904662,1181,1181,1181,1181,0
|
|
20231012,153600,150904662,1181,1181,1181,1181,0
|
|
20231012,153500,150904662,1181,1181,1181,1181,0
|
|
20231012,153400,150904662,1181,1181,1181,1181,0
|
|
20231012,153300,150904662,1181,1181,1181,1181,0
|
|
20231012,153200,150904662,1181,1181,1181,1181,0
|
|
20231012,153100,150904662,1181,1181,1181,1181,0
|
|
20231012,153000,150904662,1181,1181,1181,1181,8042
|
|
20231012,152900,141407060,1171,1171,1171,1171,0
|
|
20231012,152800,141407060,1171,1171,1171,1171,0
|
|
20231012,152700,141407060,1171,1171,1171,1171,0
|
|
20231012,152600,141407060,1171,1171,1171,1171,0
|
|
20231012,152500,141407060,1171,1171,1171,1171,0
|
|
20231012,152400,141407060,1171,1171,1171,1171,0
|
|
20231012,152300,141407060,1171,1171,1171,1171,0
|
|
20231012,152200,141407060,1171,1171,1171,1171,0
|
|
20231012,152100,141407060,1171,1171,1171,1171,0
|
|
20231012,152000,141407060,1171,1171,1171,1171,0
|
|
20231012,151900,141407060,1171,1161,1171,1159,648
|
|
20231012,151800,140655073,1170,1161,1170,1161,87
|
|
20231012,151700,140554048,1171,1171,1171,1171,1
|
|
20231012,151600,140552877,1164,1164,1164,1161,330
|
|
20231012,151500,140169243,1171,1171,1171,1171,0
|
|
20231012,151400,140169243,1171,1171,1171,1171,0
|
|
20231012,151300,140169243,1171,1171,1171,1171,0
|
|
20231012,151200,140169243,1171,1171,1171,1164,211
|
|
20231012,151100,139922225,1171,1171,1171,1171,0
|
|
20231012,151000,139922225,1171,1171,1171,1171,0
|
|
20231012,150900,139922225,1171,1171,1171,1171,0
|
|
20231012,150800,139922225,1171,1171,1171,1171,0
|
|
20231012,150700,139922225,1171,1171,1171,1171,0
|
|
20231012,150600,139922225,1171,1171,1171,1171,0
|
|
20231012,150500,139922225,1171,1171,1171,1171,0
|
|
20231012,150400,139922225,1171,1171,1171,1171,0
|
|
20231012,150300,139922225,1171,1169,1171,1165,18
|
|
20231012,150200,139901183,1169,1169,1169,1169,0
|
|
20231012,150100,139901183,1169,1169,1169,1169,0
|
|
20231012,150000,139901183,1169,1169,1169,1169,1
|
|
20231012,145900,139900014,1171,1171,1171,1171,0
|
|
20231012,145800,139900014,1171,1171,1171,1171,0
|
|
20231012,145700,139900014,1171,1171,1171,1171,0
|
|
20231012,145600,139900014,1171,1171,1171,1171,0
|
|
20231012,145500,139900014,1171,1171,1171,1171,0
|
|
20231012,145400,139900014,1171,1171,1171,1171,0
|
|
20231012,145300,139900014,1171,1171,1171,1171,0
|
|
20231012,145200,139900014,1171,1171,1171,1171,0
|
|
20231012,145100,139900014,1171,1171,1171,1171,0
|
|
20231012,145000,139900014,1171,1171,1171,1171,0
|
|
20231012,144900,139900014,1171,1171,1171,1171,0
|
|
20231012,144800,139900014,1171,1171,1171,1171,0
|
|
20231012,144700,139900014,1171,1171,1171,1171,0
|
|
20231012,144600,139900014,1171,1171,1171,1171,0
|
|
20231012,144500,139900014,1171,1171,1171,1171,0
|
|
20231012,144400,139900014,1171,1171,1171,1171,5
|
|
20231012,144300,139894159,1164,1164,1164,1164,0
|
|
20231012,144200,139894159,1164,1171,1171,1164,22
|
|
20231012,144100,139868404,1171,1171,1171,1171,0
|
|
20231012,144000,139868404,1171,1171,1171,1171,3
|
|
20231012,143900,139864891,1170,1164,1170,1164,4
|
|
20231012,143800,139860229,1164,1170,1170,1164,134
|
|
20231012,143700,139703473,1171,1171,1171,1171,0
|
|
20231012,143600,139703473,1171,1171,1171,1171,0
|
|
20231012,143500,139703473,1171,1171,1171,1171,0
|
|
20231012,143400,139703473,1171,1171,1171,1171,0
|
|
20231012,143300,139703473,1171,1171,1171,1171,0
|
|
20231012,143200,139703473,1171,1171,1171,1171,0
|
|
20231012,143100,139703473,1171,1171,1171,1171,0
|
|
20231012,143000,139703473,1171,1171,1171,1171,0
|
|
20231012,142900,139703473,1171,1171,1171,1171,0
|
|
20231012,142800,139703473,1171,1171,1171,1171,0
|
|
20231012,142700,139703473,1171,1171,1171,1171,0
|
|
20231012,142600,139703473,1171,1171,1171,1171,0
|
|
20231012,142500,139703473,1171,1171,1171,1171,0
|
|
20231012,142400,139703473,1171,1171,1171,1171,0
|
|
20231012,142300,139703473,1171,1171,1171,1171,0
|
|
20231012,142200,139703473,1171,1171,1171,1171,0
|
|
20231012,142100,139703473,1171,1171,1171,1171,0
|
|
20231012,142000,139703473,1171,1170,1171,1170,304
|
|
20231012,141900,139347664,1170,1170,1170,1163,255
|
|
20231012,141800,139049419,1171,1171,1171,1171,0
|
|
20231012,141700,139049419,1171,1171,1171,1171,0
|
|
20231012,141600,139049419,1171,1169,1171,1169,6046
|
|
20231012,141500,131981635,1169,1169,1169,1169,0
|
|
20231012,141400,131981635,1169,1166,1169,1157,7292
|
|
20231012,141300,123541246,1178,1168,1178,1164,599
|
|
20231012,141200,122840722,1170,1171,1171,1168,1243
|
|
20231012,141100,121385397,1173,1173,1173,1171,2082
|
|
20231012,141000,118943369,1173,1175,1175,1173,2698
|
|
20231012,140900,115778345,1178,1178,1178,1178,0
|
|
20231012,140800,115778345,1178,1178,1178,1178,0
|
|
20231012,140700,115778345,1178,1178,1178,1178,0
|
|
20231012,140600,115778345,1178,1178,1178,1178,0
|
|
20231012,140500,115778345,1178,1178,1178,1178,0
|
|
20231012,140400,115778345,1178,1178,1178,1178,0
|
|
20231012,140300,115778345,1178,1178,1178,1178,0
|
|
20231012,140200,115778345,1178,1178,1178,1178,0
|
|
20231012,140100,115778345,1178,1178,1178,1178,0
|
|
20231012,140000,115778345,1178,1178,1178,1178,0
|
|
20231012,135900,115778345,1178,1178,1178,1178,0
|
|
20231012,135800,115778345,1178,1178,1178,1178,0
|
|
20231012,135700,115778345,1178,1178,1178,1178,0
|
|
20231012,135600,115778345,1178,1178,1178,1178,30
|
|
20231012,135500,115743005,1178,1177,1178,1177,1000
|
|
20231012,135400,114565582,1177,1177,1177,1177,0
|
|
20231012,135300,114565582,1177,1177,1177,1177,0
|
|
20231012,135200,114565582,1177,1177,1177,1177,41
|
|
20231012,135100,114517325,1177,1177,1177,1177,0
|
|
20231012,135000,114517325,1177,1176,1177,1176,35
|
|
20231012,134900,114476164,1176,1176,1176,1176,0
|
|
20231012,134800,114476164,1176,1175,1176,1175,910
|
|
20231012,134700,113406904,1176,1176,1176,1176,15
|
|
20231012,134600,113389264,1177,1177,1177,1177,0
|
|
20231012,134500,113389264,1177,1177,1177,1177,0
|
|
20231012,134400,113389264,1177,1177,1177,1177,1
|
|
20231012,134300,113388087,1179,1179,1179,1179,0
|
|
20231012,134200,113388087,1179,1179,1179,1179,0
|
|
20231012,134100,113388087,1179,1179,1179,1179,0
|
|
20231012,134000,113388087,1179,1179,1179,1179,0
|
|
20231012,133900,113388087,1179,1179,1179,1179,89
|
|
20231012,133800,113283156,1179,1179,1179,1179,130
|
|
20231012,133700,113129886,1179,1179,1179,1179,0
|
|
20231012,133600,113129886,1179,1179,1179,1179,0
|
|
20231012,133500,113129886,1179,1179,1179,1179,0
|
|
20231012,133400,113129886,1179,1179,1179,1179,0
|
|
20231012,133300,113129886,1179,1179,1179,1179,0
|
|
20231012,133200,113129886,1179,1179,1179,1179,1
|
|
20231012,133100,113128707,1180,1180,1180,1180,0
|
|
20231012,133000,113128707,1180,1180,1180,1180,0
|
|
20231012,132900,113128707,1180,1180,1180,1176,185
|
|
20231012,132800,112911127,1180,1180,1180,1180,0
|
|
20231012,132700,112911127,1180,1180,1180,1180,0
|
|
20231012,132600,112911127,1180,1180,1180,1180,0
|
|
20231012,132500,112911127,1180,1180,1180,1180,0
|
|
20231012,132400,112911127,1180,1180,1180,1180,0
|
|
20231012,132300,112911127,1180,1180,1180,1180,0
|
|
20231012,132200,112911127,1180,1180,1180,1180,0
|
|
20231012,132100,112911127,1180,1180,1180,1180,0
|
|
20231012,132000,112911127,1180,1180,1180,1180,0
|
|
20231012,131900,112911127,1180,1180,1180,1180,0
|
|
20231012,131800,112911127,1180,1180,1180,1180,0
|
|
20231012,131700,112911127,1180,1180,1180,1180,78
|
|
20231012,131600,112819087,1176,1176,1176,1176,14
|
|
20231012,131500,112802623,1180,1180,1180,1180,0
|
|
20231012,131400,112802623,1180,1180,1180,1180,0
|
|
20231012,131300,112802623,1180,1180,1180,1180,0
|
|
20231012,131200,112802623,1180,1180,1180,1180,0
|
|
20231012,131100,112802623,1180,1180,1180,1180,0
|
|
20231012,131000,112802623,1180,1180,1180,1180,0
|
|
20231012,130900,112802623,1180,1180,1180,1180,0
|
|
20231012,130800,112802623,1180,1180,1180,1180,0
|
|
20231012,130700,112802623,1180,1180,1180,1180,0
|
|
20231012,130600,112802623,1180,1180,1180,1180,0
|
|
20231012,130500,112802623,1180,1180,1180,1180,0
|
|
20231012,130400,112802623,1180,1180,1180,1180,10
|
|
20231012,130300,112790823,1180,1180,1180,1180,0
|
|
20231012,130200,112790823,1180,1180,1180,1180,0
|
|
20231012,130100,112790823,1180,1180,1180,1180,0
|
|
20231012,130000,112790823,1180,1180,1180,1180,0
|
|
20231012,125900,112790823,1180,1180,1180,1180,0
|
|
20231012,125800,112790823,1180,1180,1180,1180,0
|
|
20231012,125700,112790823,1180,1180,1180,1180,0
|
|
20231012,125600,112790823,1180,1180,1180,1180,0
|
|
20231012,125500,112790823,1180,1180,1180,1180,0
|
|
20231012,125400,112790823,1180,1180,1180,1180,0
|
|
20231012,125300,112790823,1180,1180,1180,1180,0
|
|
20231012,125200,112790823,1180,1180,1180,1180,0
|
|
20231012,125100,112790823,1180,1180,1180,1180,0
|
|
20231012,125000,112790823,1180,1180,1180,1180,26
|
|
20231012,124900,112760143,1180,1175,1180,1175,2
|
|
20231012,124800,112757788,1181,1181,1181,1181,0
|
|
20231012,124700,112757788,1181,1181,1181,1181,0
|
|
20231012,124600,112757788,1181,1181,1181,1181,0
|
|
20231012,124500,112757788,1181,1181,1181,1181,0
|
|
20231012,124400,112757788,1181,1181,1181,1181,0
|
|
20231012,124300,112757788,1181,1181,1181,1181,0
|
|
20231012,124200,112757788,1181,1181,1181,1181,0
|
|
20231012,124100,112757788,1181,1181,1181,1181,0
|
|
20231012,124000,112757788,1181,1181,1181,1181,3
|
|
20231012,123900,112754245,1181,1181,1181,1181,0
|
|
20231012,123800,112754245,1181,1181,1181,1181,0
|
|
20231012,123700,112754245,1181,1181,1181,1181,1
|
|
20231012,123600,112753064,1181,1181,1181,1181,3
|
|
20231012,123500,112749521,1174,1174,1174,1174,1
|
|
20231012,123400,112748347,1181,1181,1181,1181,0
|
|
20231012,123300,112748347,1181,1174,1181,1174,18
|
|
20231012,123200,112727201,1181,1181,1181,1181,0
|
|
20231012,123100,112727201,1181,1181,1181,1181,0
|
|
20231012,123000,112727201,1181,1181,1181,1181,0
|
|
20231012,122900,112727201,1181,1174,1181,1174,470
|
|
20231012,122800,112172138,1181,1181,1181,1181,0
|
|
20231012,122700,112172138,1181,1181,1181,1181,0
|
|
20231012,122600,112172138,1181,1181,1181,1181,5
|
|
20231012,122500,112166233,1174,1174,1174,1174,3
|
|
20231012,122400,112162711,1181,1181,1181,1181,0
|
|
20231012,122300,112162711,1181,1181,1181,1181,20
|
|
20231012,122200,112139091,1181,1181,1181,1181,0
|
|
20231012,122100,112139091,1181,1181,1181,1181,0
|
|
20231012,122000,112139091,1181,1181,1181,1181,0
|
|
20231012,121900,112139091,1181,1181,1181,1181,0
|
|
20231012,121800,112139091,1181,1181,1181,1181,0
|
|
20231012,121700,112139091,1181,1174,1181,1174,215
|
|
20231012,121600,111886660,1181,1181,1181,1181,0
|
|
20231012,121500,111886660,1181,1181,1181,1181,0
|
|
20231012,121400,111886660,1181,1181,1181,1181,0
|
|
20231012,121300,111886660,1181,1181,1181,1181,0
|
|
20231012,121200,111886660,1181,1181,1181,1181,0
|
|
20231012,121100,111886660,1181,1181,1181,1181,78
|
|
20231012,121000,111794542,1182,1177,1182,1177,14932
|
|
20231012,120900,94178211,1177,1178,1178,1177,4
|
|
20231012,120800,94173500,1169,1176,1178,1169,1872
|
|
20231012,120700,91971141,1176,1174,1176,1174,876
|
|
20231012,120600,90942088,1174,1174,1174,1174,480
|
|
20231012,120500,90378568,1174,1174,1174,1174,0
|
|
20231012,120400,90378568,1174,1174,1174,1174,0
|
|
20231012,120300,90378568,1174,1174,1174,1174,0
|
|
20231012,120200,90378568,1174,1174,1174,1174,0
|
|
20231012,120100,90378568,1174,1174,1174,1174,200
|
|
20231012,120000,90143768,1174,1174,1174,1174,0
|
|
20231012,115900,90143768,1174,1174,1175,1168,3863
|
|
20231012,115800,85605784,1174,1174,1174,1174,0
|
|
20231012,115700,85605784,1174,1174,1174,1174,0
|
|
20231012,115600,85605784,1174,1174,1174,1174,0
|
|
20231012,115500,85605784,1174,1174,1174,1174,0
|
|
20231012,115400,85605784,1174,1174,1174,1174,0
|
|
20231012,115300,85605784,1174,1174,1174,1174,328
|
|
20231012,115200,85220712,1174,1174,1174,1174,0
|
|
20231012,115100,85220712,1174,1174,1174,1174,5
|
|
20231012,115000,85214842,1175,1174,1175,1174,211
|
|
20231012,114900,84967126,1175,1175,1175,1175,0
|
|
20231012,114800,84967126,1175,1171,1175,1171,6109
|
|
20231012,114700,77801791,1171,1171,1171,1171,100
|
|
20231012,114600,77684691,1171,1171,1171,1171,14
|
|
20231012,114500,77668297,1170,1170,1170,1170,703
|
|
20231012,114400,76845787,1170,1163,1170,1163,1208
|
|
20231012,114300,75436613,1163,1163,1163,1163,0
|
|
20231012,114200,75436613,1163,1163,1163,1163,0
|
|
20231012,114100,75436613,1163,1161,1163,1161,1040
|
|
20231012,114000,74228129,1161,1157,1161,1157,30
|
|
20231012,113900,74193411,1154,1154,1154,1154,0
|
|
20231012,113800,74193411,1154,1154,1154,1154,0
|
|
20231012,113700,74193411,1154,1154,1154,1154,0
|
|
20231012,113600,74193411,1154,1154,1154,1154,0
|
|
20231012,113500,74193411,1154,1154,1154,1153,68
|
|
20231012,113400,74114946,1162,1162,1162,1162,0
|
|
20231012,113300,74114946,1162,1162,1162,1162,0
|
|
20231012,113200,74114946,1162,1162,1162,1162,0
|
|
20231012,113100,74114946,1162,1162,1162,1162,0
|
|
20231012,113000,74114946,1162,1162,1162,1162,0
|
|
20231012,112900,74114946,1162,1162,1162,1162,0
|
|
20231012,112800,74114946,1162,1162,1162,1162,0
|
|
20231012,112700,74114946,1162,1162,1162,1162,0
|
|
20231012,112600,74114946,1162,1162,1162,1162,0
|
|
20231012,112500,74114946,1162,1162,1162,1162,0
|
|
20231012,112400,74114946,1162,1162,1162,1162,0
|
|
20231012,112300,74114946,1162,1162,1162,1162,0
|
|
20231012,112200,74114946,1162,1162,1162,1162,0
|
|
20231012,112100,74114946,1162,1162,1162,1162,100
|
|
20231012,112000,73998746,1162,1162,1162,1162,0
|
|
20231012,111900,73998746,1162,1162,1162,1162,0
|
|
20231012,111800,73998746,1162,1162,1162,1162,0
|
|
20231012,111700,73998746,1162,1162,1162,1162,0
|
|
20231012,111600,73998746,1162,1162,1162,1162,0
|
|
20231012,111500,73998746,1162,1162,1162,1162,0
|
|
20231012,111400,73998746,1162,1162,1162,1162,0
|
|
20231012,111300,73998746,1162,1162,1162,1162,0
|
|
20231012,111200,73998746,1162,1162,1162,1162,0
|
|
20231012,111100,73998746,1162,1162,1162,1162,0
|
|
20231012,111000,73998746,1162,1162,1162,1162,0
|
|
20231012,110900,73998746,1162,1162,1162,1162,0
|
|
20231012,110800,73998746,1162,1162,1162,1162,0
|
|
20231012,110700,73998746,1162,1162,1162,1162,0
|
|
20231012,110600,73998746,1162,1162,1162,1162,0
|
|
20231012,110500,73998746,1162,1162,1162,1162,0
|
|
20231012,110400,73998746,1162,1162,1162,1162,10
|
|
20231012,110300,73987126,1162,1162,1162,1162,0
|
|
20231012,110200,73987126,1162,1162,1162,1162,0
|
|
20231012,110100,73987126,1162,1153,1162,1153,24
|
|
20231012,110000,73959409,1162,1162,1162,1162,0
|
|
20231012,105900,73959409,1162,1162,1162,1162,0
|
|
20231012,105800,73959409,1162,1153,1162,1153,3
|
|
20231012,105700,73955932,1162,1153,1162,1153,3
|
|
20231012,105600,73952455,1162,1162,1162,1162,0
|
|
20231012,105500,73952455,1162,1162,1162,1162,0
|
|
20231012,105400,73952455,1162,1162,1162,1162,0
|
|
20231012,105300,73952455,1162,1162,1162,1162,0
|
|
20231012,105200,73952455,1162,1162,1162,1162,0
|
|
20231012,105100,73952455,1162,1162,1162,1162,5
|
|
20231012,105000,73946645,1162,1162,1162,1162,0
|
|
20231012,104900,73946645,1162,1162,1162,1162,0
|
|
20231012,104800,73946645,1162,1162,1162,1162,5
|
|
20231012,104700,73940835,1162,1162,1162,1162,0
|
|
20231012,104600,73940835,1162,1162,1162,1162,0
|
|
20231012,104500,73940835,1162,1162,1162,1162,0
|
|
20231012,104400,73940835,1162,1162,1162,1162,0
|
|
20231012,104300,73940835,1162,1162,1162,1162,0
|
|
20231012,104200,73940835,1162,1162,1162,1162,0
|
|
20231012,104100,73940835,1162,1162,1162,1162,0
|
|
20231012,104000,73940835,1162,1162,1162,1162,0
|
|
20231012,103900,73940835,1162,1162,1162,1162,0
|
|
20231012,103800,73940835,1162,1162,1162,1162,0
|
|
20231012,103700,73940835,1162,1162,1162,1162,0
|
|
20231012,103600,73940835,1162,1162,1162,1162,0
|
|
20231012,103500,73940835,1162,1162,1162,1162,0
|
|
20231012,103400,73940835,1162,1162,1162,1162,0
|
|
20231012,103300,73940835,1162,1162,1162,1162,0
|
|
20231012,103200,73940835,1162,1162,1162,1162,0
|
|
20231012,103100,73940835,1162,1162,1162,1162,0
|
|
20231012,103000,73940835,1162,1162,1162,1162,0
|
|
20231012,102900,73940835,1162,1162,1162,1162,0
|
|
20231012,102800,73940835,1162,1162,1162,1162,0
|
|
20231012,102700,73940835,1162,1162,1162,1162,0
|
|
20231012,102600,73940835,1162,1162,1162,1162,0
|
|
20231012,102500,73940835,1162,1162,1162,1162,0
|
|
20231012,102400,73940835,1162,1162,1162,1162,2
|
|
20231012,102300,73938511,1162,1162,1162,1162,5
|
|
20231012,102200,73932701,1152,1152,1152,1152,4
|
|
20231012,102100,73928093,1163,1163,1163,1163,0
|
|
20231012,102000,73928093,1163,1163,1163,1163,38
|
|
20231012,101900,73883899,1163,1157,1163,1150,1424
|
|
20231012,101800,72243435,1173,1173,1173,1173,0
|
|
20231012,101700,72243435,1173,1173,1173,1173,4
|
|
20231012,101600,72238743,1173,1173,1173,1173,0
|
|
20231012,101500,72238743,1173,1173,1173,1173,0
|
|
20231012,101400,72238743,1173,1173,1173,1173,0
|
|
20231012,101300,72238743,1173,1173,1173,1173,0
|
|
20231012,101200,72238743,1173,1173,1173,1173,0
|
|
20231012,101100,72238743,1173,1173,1173,1173,0
|
|
20231012,101000,72238743,1173,1173,1173,1173,0
|
|
20231012,100900,72238743,1173,1173,1173,1173,0
|
|
20231012,100800,72238743,1173,1160,1173,1160,4
|
|
20231012,100700,72234077,1173,1173,1173,1173,0
|
|
20231012,100600,72234077,1173,1173,1173,1173,0
|
|
20231012,100500,72234077,1173,1172,1173,1172,15
|
|
20231012,100400,72216492,1173,1173,1173,1173,0
|
|
20231012,100300,72216492,1173,1173,1173,1173,0
|
|
20231012,100200,72216492,1173,1173,1173,1173,0
|
|
20231012,100100,72216492,1173,1172,1173,1172,149
|
|
20231012,100000,72041785,1173,1173,1173,1173,0
|
|
20231012,095900,72041785,1173,1172,1173,1172,760
|
|
20231012,095800,71150989,1172,1160,1172,1160,49
|
|
20231012,095700,71094101,1172,1172,1172,1172,41
|
|
20231012,095600,71046049,1173,1173,1173,1173,575
|
|
20231012,095500,70371574,1173,1173,1173,1173,0
|
|
20231012,095400,70371574,1173,1173,1173,1173,0
|
|
20231012,095300,70371574,1173,1166,1173,1166,2406
|
|
20231012,095200,67555322,1166,1157,1166,1157,4322
|
|
20231012,095100,62540314,1157,1156,1157,1156,125
|
|
20231012,095000,62395813,1153,1153,1155,1153,20054
|
|
20231012,094900,39273258,1153,1153,1153,1153,0
|
|
20231012,094800,39273258,1153,1153,1153,1153,0
|
|
20231012,094700,39273258,1153,1153,1153,1153,5000
|
|
20231012,094600,33508258,1153,1153,1153,1153,2
|
|
20231012,094500,33505952,1148,1148,1148,1148,17
|
|
20231012,094400,33486436,1153,1153,1153,1153,0
|
|
20231012,094300,33486436,1153,1153,1153,1153,0
|
|
20231012,094200,33486436,1153,1153,1153,1153,0
|
|
20231012,094100,33486436,1153,1153,1153,1153,0
|
|
20231012,094000,33486436,1153,1149,1153,1148,41
|
|
20231012,093900,33439324,1154,1154,1154,1154,0
|
|
20231012,093800,33439324,1154,1154,1154,1154,0
|
|
20231012,093700,33439324,1154,1154,1154,1154,0
|
|
20231012,093600,33439324,1154,1154,1154,1154,5
|
|
20231012,093500,33433554,1154,1150,1154,1150,2072
|
|
20231012,093400,31050592,1150,1150,1150,1150,0
|
|
20231012,093300,31050592,1150,1150,1150,1150,13
|
|
20231012,093200,31035642,1150,1150,1150,1149,1102
|
|
20231012,093100,29768442,1152,1152,1152,1152,0
|
|
20231012,093000,29768442,1152,1151,1152,1151,5
|
|
20231012,092900,29762684,1151,1151,1151,1151,1
|
|
20231012,092800,29761533,1153,1153,1153,1153,0
|
|
20231012,092700,29761533,1153,1153,1153,1153,0
|
|
20231012,092600,29761533,1153,1153,1153,1153,0
|
|
20231012,092500,29761533,1153,1152,1153,1152,1734
|
|
20231012,092400,27762308,1153,1153,1153,1153,0
|
|
20231012,092300,27762308,1153,1153,1153,1153,0
|
|
20231012,092200,27762308,1153,1153,1153,1153,0
|
|
20231012,092100,27762308,1153,1153,1154,1153,1558
|
|
20231012,092000,25965931,1153,1152,1154,1152,2465
|
|
20231012,091900,23121785,1152,1154,1154,1142,2855
|
|
20231012,091800,19828207,1154,1154,1154,1154,0
|
|
20231012,091700,19828207,1154,1153,1154,1153,1000
|
|
20231012,091600,18674400,1154,1153,1154,1139,2012
|
|
20231012,091500,16356182,1155,1153,1155,1153,848
|
|
20231012,091400,15378358,1153,1152,1153,1152,10
|
|
20231012,091300,15366836,1135,1136,1136,1135,97
|
|
20231012,091200,15256649,1154,1136,1155,1136,9598
|
|
20231012,091100,4180298,1155,1155,1156,1136,51
|
|
20231012,091000,4121446,1155,1155,1155,1155,0
|
|
20231012,090900,4121446,1155,1155,1155,1155,1
|
|
20231012,090800,4120291,1157,1157,1157,1157,0
|
|
20231012,090700,4120291,1157,1157,1157,1157,0
|
|
20231012,090600,4120291,1157,1137,1157,1137,250
|
|
20231012,090500,3833700,1140,1136,1140,1136,1304
|
|
20231012,090400,2352020,1136,1136,1136,1136,0
|
|
20231012,090300,2352020,1136,1136,1136,1136,4
|
|
20231012,090200,2347476,1136,1136,1136,1136,211
|
|
20231012,090100,2107780,1136,1136,1136,1136,0
|
|
20231012,090000,2107780,1136,1124,1136,1124,1875
|