593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185000,59991735,1399,1399,1399,1399,1694
|
|
20231027,184900,59991735,1399,1399,1399,1399,0
|
|
20231027,184800,59991735,1399,1399,1399,1399,0
|
|
20231027,184700,59991735,1399,1399,1399,1399,0
|
|
20231027,184600,59991735,1399,1399,1399,1399,0
|
|
20231027,184500,59991735,1399,1399,1399,1399,0
|
|
20231027,184400,59991735,1399,1399,1399,1399,0
|
|
20231027,184300,59991735,1399,1399,1399,1399,0
|
|
20231027,184200,59991735,1399,1399,1399,1399,0
|
|
20231027,184100,59991735,1399,1399,1399,1399,0
|
|
20231027,184000,59991735,1399,1399,1399,1399,0
|
|
20231027,183900,59991735,1399,1399,1399,1399,0
|
|
20231027,183800,59991735,1399,1399,1399,1399,0
|
|
20231027,183700,59991735,1399,1399,1399,1399,0
|
|
20231027,183600,59991735,1399,1399,1399,1399,0
|
|
20231027,183500,59991735,1399,1399,1399,1399,0
|
|
20231027,183400,59991735,1399,1399,1399,1399,0
|
|
20231027,183300,59991735,1399,1399,1399,1399,0
|
|
20231027,183200,59991735,1399,1399,1399,1399,0
|
|
20231027,183100,59991735,1399,1399,1399,1399,0
|
|
20231027,183000,59991735,1399,1399,1399,1399,0
|
|
20231027,182900,59991735,1399,1399,1399,1399,0
|
|
20231027,182800,59991735,1399,1399,1399,1399,0
|
|
20231027,182700,59991735,1399,1399,1399,1399,0
|
|
20231027,182600,59991735,1399,1399,1399,1399,0
|
|
20231027,182500,59991735,1399,1399,1399,1399,0
|
|
20231027,182400,59991735,1399,1399,1399,1399,0
|
|
20231027,182300,59991735,1399,1399,1399,1399,0
|
|
20231027,182200,59991735,1399,1399,1399,1399,0
|
|
20231027,182100,59991735,1399,1399,1399,1399,0
|
|
20231027,182000,59991735,1399,1399,1399,1399,1694
|
|
20231027,181900,59991735,1399,1399,1399,1399,0
|
|
20231027,181800,59991735,1399,1399,1399,1399,0
|
|
20231027,181700,59991735,1399,1399,1399,1399,0
|
|
20231027,181600,59991735,1399,1399,1399,1399,0
|
|
20231027,181500,59991735,1399,1399,1399,1399,0
|
|
20231027,181400,59991735,1399,1399,1399,1399,0
|
|
20231027,181300,59991735,1399,1399,1399,1399,0
|
|
20231027,181200,59991735,1399,1399,1399,1399,0
|
|
20231027,181100,59991735,1399,1399,1399,1399,0
|
|
20231027,181000,59991735,1399,1399,1399,1399,0
|
|
20231027,180900,59991735,1399,1399,1399,1399,0
|
|
20231027,180800,59991735,1399,1399,1399,1399,0
|
|
20231027,180700,59991735,1399,1399,1399,1399,0
|
|
20231027,180600,59991735,1399,1399,1399,1399,0
|
|
20231027,180500,59991735,1399,1399,1399,1399,0
|
|
20231027,180400,59991735,1399,1399,1399,1399,0
|
|
20231027,180300,59991735,1399,1399,1399,1399,0
|
|
20231027,180200,59991735,1399,1399,1399,1399,0
|
|
20231027,180100,59991735,1399,1399,1399,1399,0
|
|
20231027,180000,59991735,1399,1399,1399,1399,0
|
|
20231027,175900,59991735,1399,1399,1399,1399,0
|
|
20231027,175800,59991735,1399,1399,1399,1399,0
|
|
20231027,175700,59991735,1399,1399,1399,1399,0
|
|
20231027,175600,59991735,1399,1399,1399,1399,0
|
|
20231027,175500,59991735,1399,1399,1399,1399,0
|
|
20231027,175400,59991735,1399,1399,1399,1399,0
|
|
20231027,175300,59991735,1399,1399,1399,1399,0
|
|
20231027,175200,59991735,1399,1399,1399,1399,0
|
|
20231027,175100,59991735,1399,1399,1399,1399,0
|
|
20231027,175000,59991735,1399,1399,1399,1399,1694
|
|
20231027,174900,59991735,1399,1399,1399,1399,0
|
|
20231027,174800,59991735,1399,1399,1399,1399,0
|
|
20231027,174700,59991735,1399,1399,1399,1399,0
|
|
20231027,174600,59991735,1399,1399,1399,1399,0
|
|
20231027,174500,59991735,1399,1399,1399,1399,0
|
|
20231027,174400,59991735,1399,1399,1399,1399,0
|
|
20231027,174300,59991735,1399,1399,1399,1399,0
|
|
20231027,174200,59991735,1399,1399,1399,1399,0
|
|
20231027,174100,59991735,1399,1399,1399,1399,0
|
|
20231027,174000,59991735,1399,1399,1399,1399,0
|
|
20231027,173900,59991735,1399,1399,1399,1399,0
|
|
20231027,173800,59991735,1399,1399,1399,1399,0
|
|
20231027,173700,59991735,1399,1399,1399,1399,0
|
|
20231027,173600,59991735,1399,1399,1399,1399,0
|
|
20231027,173500,59991735,1399,1399,1399,1399,0
|
|
20231027,173400,59991735,1399,1399,1399,1399,0
|
|
20231027,173300,59991735,1399,1399,1399,1399,0
|
|
20231027,173200,59991735,1399,1399,1399,1399,0
|
|
20231027,173100,59991735,1399,1399,1399,1399,0
|
|
20231027,173000,59991735,1399,1399,1399,1399,0
|
|
20231027,172900,59991735,1399,1399,1399,1399,0
|
|
20231027,172800,59991735,1399,1399,1399,1399,0
|
|
20231027,172700,59991735,1399,1399,1399,1399,0
|
|
20231027,172600,59991735,1399,1399,1399,1399,0
|
|
20231027,172500,59991735,1399,1399,1399,1399,0
|
|
20231027,172400,59991735,1399,1399,1399,1399,0
|
|
20231027,172300,59991735,1399,1399,1399,1399,0
|
|
20231027,172200,59991735,1399,1399,1399,1399,0
|
|
20231027,172100,59991735,1399,1399,1399,1399,0
|
|
20231027,172000,59991735,1399,1399,1399,1399,1694
|
|
20231027,171900,59991735,1399,1399,1399,1399,0
|
|
20231027,171800,59991735,1399,1399,1399,1399,0
|
|
20231027,171700,59991735,1399,1399,1399,1399,0
|
|
20231027,171600,59991735,1399,1399,1399,1399,0
|
|
20231027,171500,59991735,1399,1399,1399,1399,0
|
|
20231027,171400,59991735,1399,1399,1399,1399,0
|
|
20231027,171300,59991735,1399,1399,1399,1399,0
|
|
20231027,171200,59991735,1399,1399,1399,1399,0
|
|
20231027,171100,59991735,1399,1399,1399,1399,0
|
|
20231027,171000,59991735,1399,1399,1399,1399,0
|
|
20231027,170900,59991735,1399,1399,1399,1399,0
|
|
20231027,170800,59991735,1399,1399,1399,1399,0
|
|
20231027,170700,59991735,1399,1399,1399,1399,0
|
|
20231027,170600,59991735,1399,1399,1399,1399,0
|
|
20231027,170500,59991735,1399,1399,1399,1399,0
|
|
20231027,170400,59991735,1399,1399,1399,1399,0
|
|
20231027,170300,59991735,1399,1399,1399,1399,0
|
|
20231027,170200,59991735,1399,1399,1399,1399,0
|
|
20231027,170100,59991735,1399,1399,1399,1399,0
|
|
20231027,170000,59991735,1399,1399,1399,1399,0
|
|
20231027,165900,59991735,1399,1399,1399,1399,0
|
|
20231027,165800,59991735,1399,1399,1399,1399,0
|
|
20231027,165700,59991735,1399,1399,1399,1399,0
|
|
20231027,165600,59991735,1399,1399,1399,1399,0
|
|
20231027,165500,59991735,1399,1399,1399,1399,0
|
|
20231027,165400,59991735,1399,1399,1399,1399,0
|
|
20231027,165300,59991735,1399,1399,1399,1399,0
|
|
20231027,165200,59991735,1399,1399,1399,1399,0
|
|
20231027,165100,59991735,1399,1399,1399,1399,0
|
|
20231027,165000,59991735,1399,1399,1399,1399,1694
|
|
20231027,164900,59991735,1399,1399,1399,1399,0
|
|
20231027,164800,59991735,1399,1399,1399,1399,0
|
|
20231027,164700,59991735,1399,1399,1399,1399,0
|
|
20231027,164600,59991735,1399,1399,1399,1399,0
|
|
20231027,164500,59991735,1399,1399,1399,1399,0
|
|
20231027,164400,59991735,1399,1399,1399,1399,0
|
|
20231027,164300,59991735,1399,1399,1399,1399,0
|
|
20231027,164200,59991735,1399,1399,1399,1399,0
|
|
20231027,164100,59991735,1399,1399,1399,1399,0
|
|
20231027,164000,59991735,1399,1399,1399,1399,0
|
|
20231027,163900,59991735,1399,1399,1399,1399,0
|
|
20231027,163800,59991735,1399,1399,1399,1399,0
|
|
20231027,163700,59991735,1399,1399,1399,1399,0
|
|
20231027,163600,59991735,1399,1399,1399,1399,0
|
|
20231027,163500,59991735,1399,1399,1399,1399,0
|
|
20231027,163400,59991735,1399,1399,1399,1399,0
|
|
20231027,163300,59991735,1399,1399,1399,1399,0
|
|
20231027,163200,59991735,1399,1399,1399,1399,0
|
|
20231027,163100,59991735,1399,1399,1399,1399,0
|
|
20231027,163000,59991735,1399,1399,1399,1399,0
|
|
20231027,162900,59991735,1399,1399,1399,1399,0
|
|
20231027,162800,59991735,1399,1399,1399,1399,0
|
|
20231027,162700,59991735,1399,1399,1399,1399,0
|
|
20231027,162600,59991735,1399,1399,1399,1399,0
|
|
20231027,162500,59991735,1399,1399,1399,1399,0
|
|
20231027,162400,59991735,1399,1399,1399,1399,0
|
|
20231027,162300,59991735,1399,1399,1399,1399,0
|
|
20231027,162200,59991735,1399,1399,1399,1399,0
|
|
20231027,162100,59991735,1399,1399,1399,1399,0
|
|
20231027,162000,59991735,1399,1399,1399,1399,1694
|
|
20231027,161900,59991735,1399,1399,1399,1399,0
|
|
20231027,161800,59991735,1399,1399,1399,1399,0
|
|
20231027,161700,59991735,1399,1399,1399,1399,0
|
|
20231027,161600,59991735,1399,1399,1399,1399,0
|
|
20231027,161500,59991735,1399,1399,1399,1399,0
|
|
20231027,161400,59991735,1399,1399,1399,1399,0
|
|
20231027,161300,59991735,1399,1399,1399,1399,0
|
|
20231027,161200,59991735,1399,1399,1399,1399,0
|
|
20231027,161100,59991735,1399,1399,1399,1399,0
|
|
20231027,161000,59991735,1399,1399,1399,1399,0
|
|
20231027,160900,59991735,1399,1399,1399,1399,0
|
|
20231027,160800,59991735,1399,1399,1399,1399,0
|
|
20231027,160700,59991735,1399,1399,1399,1399,0
|
|
20231027,160600,59991735,1399,1399,1399,1399,0
|
|
20231027,160500,59991735,1399,1399,1399,1399,0
|
|
20231027,160400,59991735,1399,1399,1399,1399,0
|
|
20231027,160300,59991735,1399,1399,1399,1399,0
|
|
20231027,160200,59991735,1399,1399,1399,1399,0
|
|
20231027,160100,59991735,1399,1399,1399,1399,0
|
|
20231027,160000,59991735,1399,1399,1399,1399,0
|
|
20231027,155900,59991735,1399,1399,1399,1399,0
|
|
20231027,155800,59991735,1399,1399,1399,1399,0
|
|
20231027,155700,59991735,1399,1399,1399,1399,0
|
|
20231027,155600,59991735,1399,1399,1399,1399,0
|
|
20231027,155500,59991735,1399,1399,1399,1399,0
|
|
20231027,155400,59991735,1399,1399,1399,1399,0
|
|
20231027,155300,59991735,1399,1399,1399,1399,0
|
|
20231027,155200,59991735,1399,1399,1399,1399,0
|
|
20231027,155100,59991735,1399,1399,1399,1399,0
|
|
20231027,155000,59991735,1399,1399,1399,1399,1694
|
|
20231027,154900,59991735,1399,1399,1399,1399,0
|
|
20231027,154800,59991735,1399,1399,1399,1399,0
|
|
20231027,154700,59991735,1399,1399,1399,1399,0
|
|
20231027,154600,59991735,1399,1399,1399,1399,0
|
|
20231027,154500,59991735,1399,1399,1399,1399,0
|
|
20231027,154400,59991735,1399,1399,1399,1399,0
|
|
20231027,154300,59991735,1399,1399,1399,1399,0
|
|
20231027,154200,59991735,1399,1399,1399,1399,0
|
|
20231027,154100,59991735,1399,1399,1399,1399,0
|
|
20231027,154000,59991735,1399,1399,1399,1399,0
|
|
20231027,153900,59991735,1399,1399,1399,1399,0
|
|
20231027,153800,59991735,1399,1399,1399,1399,0
|
|
20231027,153700,59991735,1399,1399,1399,1399,0
|
|
20231027,153600,59991735,1399,1399,1399,1399,0
|
|
20231027,153500,59991735,1399,1399,1399,1399,0
|
|
20231027,153400,59991735,1399,1399,1399,1399,0
|
|
20231027,153300,59991735,1399,1399,1399,1399,0
|
|
20231027,153200,59991735,1399,1399,1399,1399,0
|
|
20231027,153100,59991735,1399,1399,1399,1399,0
|
|
20231027,153000,59991735,1399,1399,1399,1399,1694
|
|
20231027,152900,57621829,1397,1397,1397,1397,0
|
|
20231027,152800,57621829,1397,1397,1397,1397,0
|
|
20231027,152700,57621829,1397,1397,1397,1397,0
|
|
20231027,152600,57621829,1397,1397,1397,1397,0
|
|
20231027,152500,57621829,1397,1397,1397,1397,0
|
|
20231027,152400,57621829,1397,1397,1397,1397,0
|
|
20231027,152300,57621829,1397,1397,1397,1397,0
|
|
20231027,152200,57621829,1397,1397,1397,1397,0
|
|
20231027,152100,57621829,1397,1397,1397,1397,0
|
|
20231027,152000,57621829,1397,1397,1397,1397,0
|
|
20231027,151900,57621829,1397,1397,1397,1397,0
|
|
20231027,151800,57621829,1397,1397,1397,1397,3
|
|
20231027,151700,57617638,1397,1397,1397,1397,3
|
|
20231027,151600,57613447,1390,1390,1390,1390,66
|
|
20231027,151500,57521707,1390,1390,1390,1390,0
|
|
20231027,151400,57521707,1390,1390,1390,1390,3
|
|
20231027,151300,57517537,1390,1390,1390,1390,95
|
|
20231027,151200,57385487,1398,1398,1398,1398,0
|
|
20231027,151100,57385487,1398,1398,1398,1398,0
|
|
20231027,151000,57385487,1398,1398,1398,1398,0
|
|
20231027,150900,57385487,1398,1398,1398,1398,2
|
|
20231027,150800,57382691,1398,1398,1398,1398,0
|
|
20231027,150700,57382691,1398,1398,1398,1398,0
|
|
20231027,150600,57382691,1398,1398,1398,1398,1
|
|
20231027,150500,57381293,1399,1399,1399,1399,0
|
|
20231027,150400,57381293,1399,1399,1399,1399,0
|
|
20231027,150300,57381293,1399,1398,1399,1398,19
|
|
20231027,150200,57354729,1389,1389,1389,1389,0
|
|
20231027,150100,57354729,1389,1389,1389,1389,0
|
|
20231027,150000,57354729,1389,1389,1389,1389,0
|
|
20231027,145900,57354729,1389,1389,1389,1389,0
|
|
20231027,145800,57354729,1389,1389,1389,1389,0
|
|
20231027,145700,57354729,1389,1389,1389,1389,0
|
|
20231027,145600,57354729,1389,1389,1389,1389,0
|
|
20231027,145500,57354729,1389,1389,1389,1389,0
|
|
20231027,145400,57354729,1389,1389,1389,1389,5766
|
|
20231027,145300,49345755,1389,1389,1389,1389,0
|
|
20231027,145200,49345755,1389,1389,1389,1389,5
|
|
20231027,145100,49338810,1389,1389,1389,1389,0
|
|
20231027,145000,49338810,1389,1389,1389,1389,0
|
|
20231027,144900,49338810,1389,1389,1389,1389,0
|
|
20231027,144800,49338810,1389,1389,1389,1389,1
|
|
20231027,144700,49337421,1389,1389,1389,1389,0
|
|
20231027,144600,49337421,1389,1389,1389,1389,0
|
|
20231027,144500,49337421,1389,1389,1389,1389,0
|
|
20231027,144400,49337421,1389,1389,1389,1389,0
|
|
20231027,144300,49337421,1389,1389,1389,1389,0
|
|
20231027,144200,49337421,1389,1389,1389,1389,0
|
|
20231027,144100,49337421,1389,1389,1389,1389,0
|
|
20231027,144000,49337421,1389,1389,1389,1389,0
|
|
20231027,143900,49337421,1389,1389,1389,1389,1
|
|
20231027,143800,49336032,1389,1389,1389,1389,1
|
|
20231027,143700,49334643,1389,1389,1389,1389,0
|
|
20231027,143600,49334643,1389,1389,1389,1389,0
|
|
20231027,143500,49334643,1389,1389,1389,1389,115
|
|
20231027,143400,49174908,1389,1389,1389,1389,1
|
|
20231027,143300,49173519,1389,1388,1389,1388,128
|
|
20231027,143200,48995852,1388,1388,1388,1388,0
|
|
20231027,143100,48995852,1388,1388,1388,1388,0
|
|
20231027,143000,48995852,1388,1388,1388,1388,0
|
|
20231027,142900,48995852,1388,1388,1388,1388,0
|
|
20231027,142800,48995852,1388,1388,1388,1388,15
|
|
20231027,142700,48975032,1388,1388,1388,1388,0
|
|
20231027,142600,48975032,1388,1388,1388,1388,0
|
|
20231027,142500,48975032,1388,1388,1388,1388,5
|
|
20231027,142400,48968092,1388,1388,1388,1388,0
|
|
20231027,142300,48968092,1388,1388,1388,1388,0
|
|
20231027,142200,48968092,1388,1388,1388,1388,0
|
|
20231027,142100,48968092,1388,1388,1388,1388,0
|
|
20231027,142000,48968092,1388,1388,1388,1388,0
|
|
20231027,141900,48968092,1388,1388,1388,1388,0
|
|
20231027,141800,48968092,1388,1388,1388,1388,0
|
|
20231027,141700,48968092,1388,1388,1388,1388,0
|
|
20231027,141600,48968092,1388,1388,1388,1388,0
|
|
20231027,141500,48968092,1388,1388,1388,1388,0
|
|
20231027,141400,48968092,1388,1388,1388,1388,0
|
|
20231027,141300,48968092,1388,1388,1388,1388,0
|
|
20231027,141200,48968092,1388,1388,1388,1388,0
|
|
20231027,141100,48968092,1388,1388,1388,1388,0
|
|
20231027,141000,48968092,1388,1388,1388,1388,0
|
|
20231027,140900,48968092,1388,1388,1388,1388,0
|
|
20231027,140800,48968092,1388,1388,1388,1388,0
|
|
20231027,140700,48968092,1388,1388,1388,1388,0
|
|
20231027,140600,48968092,1388,1388,1388,1388,0
|
|
20231027,140500,48968092,1388,1388,1388,1388,0
|
|
20231027,140400,48968092,1388,1388,1388,1388,0
|
|
20231027,140300,48968092,1388,1388,1388,1388,0
|
|
20231027,140200,48968092,1388,1388,1388,1388,0
|
|
20231027,140100,48968092,1388,1388,1388,1388,0
|
|
20231027,140000,48968092,1388,1388,1388,1388,0
|
|
20231027,135900,48968092,1388,1388,1388,1388,15
|
|
20231027,135800,48947272,1388,1388,1388,1388,2
|
|
20231027,135700,48944496,1396,1396,1396,1396,0
|
|
20231027,135600,48944496,1396,1396,1396,1396,1
|
|
20231027,135500,48943100,1397,1397,1397,1397,0
|
|
20231027,135400,48943100,1397,1397,1397,1397,0
|
|
20231027,135300,48943100,1397,1397,1397,1397,0
|
|
20231027,135200,48943100,1397,1397,1397,1397,0
|
|
20231027,135100,48943100,1397,1397,1397,1397,0
|
|
20231027,135000,48943100,1397,1397,1397,1397,60
|
|
20231027,134900,48859280,1399,1399,1399,1399,0
|
|
20231027,134800,48859280,1399,1399,1399,1399,0
|
|
20231027,134700,48859280,1399,1399,1399,1399,0
|
|
20231027,134600,48859280,1399,1399,1399,1399,0
|
|
20231027,134500,48859280,1399,1399,1399,1399,0
|
|
20231027,134400,48859280,1399,1399,1399,1399,0
|
|
20231027,134300,48859280,1399,1399,1399,1399,0
|
|
20231027,134200,48859280,1399,1399,1399,1399,0
|
|
20231027,134100,48859280,1399,1399,1399,1399,0
|
|
20231027,134000,48859280,1399,1399,1399,1399,0
|
|
20231027,133900,48859280,1399,1399,1399,1399,3
|
|
20231027,133800,48855083,1388,1388,1388,1388,0
|
|
20231027,133700,48855083,1388,1388,1388,1388,0
|
|
20231027,133600,48855083,1388,1388,1388,1388,0
|
|
20231027,133500,48855083,1388,1388,1388,1388,0
|
|
20231027,133400,48855083,1388,1389,1389,1388,1310
|
|
20231027,133300,47035803,1389,1389,1389,1389,0
|
|
20231027,133200,47035803,1389,1389,1389,1389,0
|
|
20231027,133100,47035803,1389,1389,1389,1389,0
|
|
20231027,133000,47035803,1389,1389,1389,1389,0
|
|
20231027,132900,47035803,1389,1389,1389,1389,0
|
|
20231027,132800,47035803,1389,1389,1389,1389,0
|
|
20231027,132700,47035803,1389,1389,1389,1389,0
|
|
20231027,132600,47035803,1389,1389,1389,1389,0
|
|
20231027,132500,47035803,1389,1389,1389,1389,85
|
|
20231027,132400,46917738,1390,1390,1390,1390,0
|
|
20231027,132300,46917738,1390,1390,1390,1390,0
|
|
20231027,132200,46917738,1390,1390,1390,1390,0
|
|
20231027,132100,46917738,1390,1390,1390,1390,114
|
|
20231027,132000,46759278,1391,1391,1391,1391,0
|
|
20231027,131900,46759278,1391,1391,1391,1391,1
|
|
20231027,131800,46757887,1391,1391,1391,1391,0
|
|
20231027,131700,46757887,1391,1392,1392,1391,52
|
|
20231027,131600,46685504,1393,1393,1393,1393,0
|
|
20231027,131500,46685504,1393,1394,1394,1393,1707
|
|
20231027,131400,44307649,1399,1399,1399,1399,0
|
|
20231027,131300,44307649,1399,1399,1399,1399,0
|
|
20231027,131200,44307649,1399,1399,1399,1399,0
|
|
20231027,131100,44307649,1399,1399,1399,1399,0
|
|
20231027,131000,44307649,1399,1399,1399,1399,0
|
|
20231027,130900,44307649,1399,1399,1399,1399,0
|
|
20231027,130800,44307649,1399,1399,1399,1399,1
|
|
20231027,130700,44306250,1393,1393,1393,1393,0
|
|
20231027,130600,44306250,1393,1393,1393,1393,0
|
|
20231027,130500,44306250,1393,1393,1393,1393,0
|
|
20231027,130400,44306250,1393,1393,1393,1393,0
|
|
20231027,130300,44306250,1393,1393,1393,1393,0
|
|
20231027,130200,44306250,1393,1393,1393,1393,0
|
|
20231027,130100,44306250,1393,1393,1393,1393,0
|
|
20231027,130000,44306250,1393,1393,1393,1393,0
|
|
20231027,125900,44306250,1393,1393,1393,1393,0
|
|
20231027,125800,44306250,1393,1393,1393,1393,0
|
|
20231027,125700,44306250,1393,1393,1393,1393,0
|
|
20231027,125600,44306250,1393,1393,1393,1393,0
|
|
20231027,125500,44306250,1393,1393,1393,1393,0
|
|
20231027,125400,44306250,1393,1393,1393,1393,298
|
|
20231027,125300,43891136,1394,1394,1394,1394,0
|
|
20231027,125200,43891136,1394,1395,1395,1394,13
|
|
20231027,125100,43873012,1400,1400,1400,1400,0
|
|
20231027,125000,43873012,1400,1400,1400,1400,0
|
|
20231027,124900,43873012,1400,1400,1400,1400,0
|
|
20231027,124800,43873012,1400,1400,1400,1400,0
|
|
20231027,124700,43873012,1400,1400,1400,1400,0
|
|
20231027,124600,43873012,1400,1400,1400,1400,0
|
|
20231027,124500,43873012,1400,1400,1400,1400,0
|
|
20231027,124400,43873012,1400,1400,1400,1400,0
|
|
20231027,124300,43873012,1400,1400,1400,1400,0
|
|
20231027,124200,43873012,1400,1400,1400,1400,0
|
|
20231027,124100,43873012,1400,1400,1400,1400,0
|
|
20231027,124000,43873012,1400,1400,1400,1400,0
|
|
20231027,123900,43873012,1400,1400,1400,1400,0
|
|
20231027,123800,43873012,1400,1400,1400,1400,0
|
|
20231027,123700,43873012,1400,1400,1400,1400,0
|
|
20231027,123600,43873012,1400,1400,1400,1400,143
|
|
20231027,123500,43672812,1400,1400,1400,1400,0
|
|
20231027,123400,43672812,1400,1400,1400,1400,0
|
|
20231027,123300,43672812,1400,1400,1400,1400,0
|
|
20231027,123200,43672812,1400,1400,1400,1400,0
|
|
20231027,123100,43672812,1400,1400,1400,1400,0
|
|
20231027,123000,43672812,1400,1400,1400,1400,0
|
|
20231027,122900,43672812,1400,1400,1400,1400,0
|
|
20231027,122800,43672812,1400,1400,1400,1400,0
|
|
20231027,122700,43672812,1400,1400,1400,1400,0
|
|
20231027,122600,43672812,1400,1400,1400,1400,20
|
|
20231027,122500,43644812,1397,1397,1397,1397,1
|
|
20231027,122400,43643415,1398,1398,1398,1398,0
|
|
20231027,122300,43643415,1398,1398,1398,1398,9
|
|
20231027,122200,43630833,1398,1398,1398,1398,28
|
|
20231027,122100,43591689,1395,1395,1395,1395,0
|
|
20231027,122000,43591689,1395,1395,1395,1395,0
|
|
20231027,121900,43591689,1395,1399,1399,1395,1524
|
|
20231027,121800,41459873,1399,1399,1399,1399,0
|
|
20231027,121700,41459873,1399,1399,1399,1399,0
|
|
20231027,121600,41459873,1399,1399,1399,1399,51
|
|
20231027,121500,41388524,1401,1401,1401,1401,18
|
|
20231027,121400,41363306,1401,1401,1401,1401,0
|
|
20231027,121300,41363306,1401,1401,1401,1401,0
|
|
20231027,121200,41363306,1401,1401,1401,1401,0
|
|
20231027,121100,41363306,1401,1401,1401,1401,1
|
|
20231027,121000,41361905,1399,1399,1399,1399,100
|
|
20231027,120900,41222005,1401,1401,1401,1401,3
|
|
20231027,120800,41217802,1399,1399,1399,1399,0
|
|
20231027,120700,41217802,1399,1399,1399,1399,240
|
|
20231027,120600,40882042,1400,1400,1400,1400,153
|
|
20231027,120500,40667842,1401,1401,1401,1401,2
|
|
20231027,120400,40665040,1401,1400,1401,1399,8
|
|
20231027,120300,40653836,1399,1399,1399,1399,0
|
|
20231027,120200,40653836,1399,1399,1399,1399,0
|
|
20231027,120100,40653836,1399,1399,1399,1399,0
|
|
20231027,120000,40653836,1399,1399,1399,1399,0
|
|
20231027,115900,40653836,1399,1399,1399,1399,5
|
|
20231027,115800,40646841,1399,1400,1400,1399,3020
|
|
20231027,115700,36420861,1401,1401,1401,1401,0
|
|
20231027,115600,36420861,1401,1401,1401,1401,0
|
|
20231027,115500,36420861,1401,1401,1401,1401,0
|
|
20231027,115400,36420861,1401,1401,1401,1401,0
|
|
20231027,115300,36420861,1401,1401,1401,1401,0
|
|
20231027,115200,36420861,1401,1401,1401,1401,18
|
|
20231027,115100,36395643,1405,1405,1405,1405,1
|
|
20231027,115000,36394238,1405,1400,1405,1400,408
|
|
20231027,114900,35822998,1405,1405,1405,1405,0
|
|
20231027,114800,35822998,1405,1405,1405,1405,0
|
|
20231027,114700,35822998,1405,1405,1405,1405,0
|
|
20231027,114600,35822998,1405,1405,1405,1405,0
|
|
20231027,114500,35822998,1405,1405,1405,1405,0
|
|
20231027,114400,35822998,1405,1405,1405,1405,0
|
|
20231027,114300,35822998,1405,1405,1405,1405,0
|
|
20231027,114200,35822998,1405,1405,1405,1405,1
|
|
20231027,114100,35821593,1400,1400,1400,1400,100
|
|
20231027,114000,35681593,1405,1405,1405,1405,0
|
|
20231027,113900,35681593,1405,1405,1405,1405,0
|
|
20231027,113800,35681593,1405,1405,1405,1405,0
|
|
20231027,113700,35681593,1405,1405,1405,1405,0
|
|
20231027,113600,35681593,1405,1405,1405,1405,0
|
|
20231027,113500,35681593,1405,1405,1405,1405,0
|
|
20231027,113400,35681593,1405,1405,1405,1405,2
|
|
20231027,113300,35678783,1404,1404,1404,1404,124
|
|
20231027,113200,35504687,1405,1405,1405,1405,0
|
|
20231027,113100,35504687,1405,1405,1405,1405,0
|
|
20231027,113000,35504687,1405,1405,1405,1405,0
|
|
20231027,112900,35504687,1405,1405,1405,1405,0
|
|
20231027,112800,35504687,1405,1405,1405,1405,0
|
|
20231027,112700,35504687,1405,1405,1405,1405,6
|
|
20231027,112600,35496257,1405,1405,1405,1405,271
|
|
20231027,112500,35115502,1405,1399,1405,1399,2500
|
|
20231027,112400,31613213,1397,1397,1397,1397,263
|
|
20231027,112300,31245802,1397,1397,1397,1397,100
|
|
20231027,112200,31106102,1397,1397,1397,1397,0
|
|
20231027,112100,31106102,1397,1397,1397,1397,3
|
|
20231027,112000,31101911,1397,1395,1397,1395,1806
|
|
20231027,111900,28581488,1394,1394,1394,1394,960
|
|
20231027,111800,27243248,1393,1393,1393,1393,883
|
|
20231027,111700,26013229,1392,1392,1392,1392,0
|
|
20231027,111600,26013229,1392,1392,1392,1392,531
|
|
20231027,111500,25274077,1392,1392,1392,1392,580
|
|
20231027,111400,24466717,1392,1392,1392,1392,0
|
|
20231027,111300,24466717,1392,1392,1392,1392,0
|
|
20231027,111200,24466717,1392,1392,1392,1392,0
|
|
20231027,111100,24466717,1392,1392,1392,1392,0
|
|
20231027,111000,24466717,1392,1392,1392,1392,2
|
|
20231027,110900,24463933,1385,1386,1386,1385,1000
|
|
20231027,110800,23078433,1393,1393,1393,1393,0
|
|
20231027,110700,23078433,1393,1393,1393,1393,0
|
|
20231027,110600,23078433,1393,1393,1393,1393,0
|
|
20231027,110500,23078433,1393,1393,1393,1393,0
|
|
20231027,110400,23078433,1393,1393,1393,1393,0
|
|
20231027,110300,23078433,1393,1393,1393,1393,0
|
|
20231027,110200,23078433,1393,1393,1393,1393,0
|
|
20231027,110100,23078433,1393,1393,1393,1393,0
|
|
20231027,110000,23078433,1393,1393,1393,1393,0
|
|
20231027,105900,23078433,1393,1393,1393,1393,0
|
|
20231027,105800,23078433,1393,1393,1393,1393,0
|
|
20231027,105700,23078433,1393,1393,1393,1393,0
|
|
20231027,105600,23078433,1393,1393,1393,1393,0
|
|
20231027,105500,23078433,1393,1393,1393,1393,0
|
|
20231027,105400,23078433,1393,1393,1393,1393,0
|
|
20231027,105300,23078433,1393,1393,1393,1393,1
|
|
20231027,105200,23077040,1393,1393,1393,1393,0
|
|
20231027,105100,23077040,1393,1386,1393,1384,2702
|
|
20231027,105000,19333499,1387,1387,1387,1387,12
|
|
20231027,104900,19316855,1387,1387,1387,1386,390
|
|
20231027,104800,18775927,1389,1389,1389,1389,0
|
|
20231027,104700,18775927,1389,1389,1389,1389,1
|
|
20231027,104600,18774538,1393,1393,1393,1393,0
|
|
20231027,104500,18774538,1393,1393,1393,1393,0
|
|
20231027,104400,18774538,1393,1393,1393,1393,0
|
|
20231027,104300,18774538,1393,1393,1393,1393,0
|
|
20231027,104200,18774538,1393,1393,1393,1393,0
|
|
20231027,104100,18774538,1393,1393,1393,1393,0
|
|
20231027,104000,18774538,1393,1393,1393,1393,0
|
|
20231027,103900,18774538,1393,1393,1393,1393,0
|
|
20231027,103800,18774538,1393,1393,1393,1393,0
|
|
20231027,103700,18774538,1393,1393,1393,1393,5
|
|
20231027,103600,18767573,1387,1387,1387,1387,0
|
|
20231027,103500,18767573,1387,1388,1388,1387,822
|
|
20231027,103400,17626959,1391,1391,1391,1391,50
|
|
20231027,103300,17557409,1393,1393,1393,1393,0
|
|
20231027,103200,17557409,1393,1393,1393,1393,15
|
|
20231027,103100,17536514,1393,1393,1393,1393,0
|
|
20231027,103000,17536514,1393,1393,1393,1393,0
|
|
20231027,102900,17536514,1393,1393,1393,1393,0
|
|
20231027,102800,17536514,1393,1393,1393,1393,0
|
|
20231027,102700,17536514,1393,1393,1393,1393,0
|
|
20231027,102600,17536514,1393,1393,1393,1393,0
|
|
20231027,102500,17536514,1393,1393,1393,1393,0
|
|
20231027,102400,17536514,1393,1393,1393,1393,0
|
|
20231027,102300,17536514,1393,1393,1393,1393,0
|
|
20231027,102200,17536514,1393,1393,1393,1393,4
|
|
20231027,102100,17530942,1392,1392,1392,1392,0
|
|
20231027,102000,17530942,1392,1392,1392,1392,10
|
|
20231027,101900,17517022,1393,1393,1393,1393,1
|
|
20231027,101800,17515629,1393,1393,1393,1393,0
|
|
20231027,101700,17515629,1393,1393,1393,1393,3
|
|
20231027,101600,17511450,1392,1392,1392,1392,0
|
|
20231027,101500,17511450,1392,1392,1392,1392,0
|
|
20231027,101400,17511450,1392,1392,1392,1392,0
|
|
20231027,101300,17511450,1392,1392,1392,1392,0
|
|
20231027,101200,17511450,1392,1392,1392,1392,0
|
|
20231027,101100,17511450,1392,1392,1392,1392,9
|
|
20231027,101000,17498922,1393,1393,1393,1393,5
|
|
20231027,100900,17491957,1395,1395,1395,1395,0
|
|
20231027,100800,17491957,1395,1395,1395,1395,0
|
|
20231027,100700,17491957,1395,1394,1395,1394,15
|
|
20231027,100600,17471046,1394,1394,1394,1394,0
|
|
20231027,100500,17471046,1394,1394,1394,1394,0
|
|
20231027,100400,17471046,1394,1394,1394,1394,0
|
|
20231027,100300,17471046,1394,1394,1394,1394,3
|
|
20231027,100200,17466864,1394,1394,1394,1394,0
|
|
20231027,100100,17466864,1394,1394,1394,1394,0
|
|
20231027,100000,17466864,1394,1394,1394,1394,503
|
|
20231027,095900,16765682,1394,1393,1394,1393,1497
|
|
20231027,095800,14679311,1393,1393,1393,1393,0
|
|
20231027,095700,14679311,1393,1393,1393,1393,5
|
|
20231027,095600,14672346,1394,1394,1394,1394,0
|
|
20231027,095500,14672346,1394,1394,1394,1394,11
|
|
20231027,095400,14657012,1395,1395,1395,1395,0
|
|
20231027,095300,14657012,1395,1395,1395,1395,0
|
|
20231027,095200,14657012,1395,1396,1396,1395,51
|
|
20231027,095100,14585817,1397,1397,1397,1397,0
|
|
20231027,095000,14585817,1397,1397,1397,1397,50
|
|
20231027,094900,14515967,1397,1397,1397,1397,0
|
|
20231027,094800,14515967,1397,1397,1397,1397,30
|
|
20231027,094700,14474057,1397,1397,1397,1397,0
|
|
20231027,094600,14474057,1397,1397,1397,1397,0
|
|
20231027,094500,14474057,1397,1397,1397,1397,0
|
|
20231027,094400,14474057,1397,1397,1397,1397,1006
|
|
20231027,094300,13068675,1387,1387,1387,1387,140
|
|
20231027,094200,12874495,1397,1397,1397,1397,10
|
|
20231027,094100,12860525,1397,1387,1397,1387,110
|
|
20231027,094000,12707945,1397,1397,1397,1397,763
|
|
20231027,093900,11642034,1397,1397,1397,1397,0
|
|
20231027,093800,11642034,1397,1397,1397,1397,0
|
|
20231027,093700,11642034,1397,1397,1397,1397,0
|
|
20231027,093600,11642034,1397,1397,1397,1397,1
|
|
20231027,093500,11640637,1395,1395,1395,1395,719
|
|
20231027,093400,10637632,1395,1395,1395,1395,9
|
|
20231027,093300,10625077,1395,1395,1395,1395,2
|
|
20231027,093200,10622287,1394,1394,1394,1394,0
|
|
20231027,093100,10622287,1394,1394,1394,1394,0
|
|
20231027,093000,10622287,1394,1394,1394,1394,2800
|
|
20231027,092900,6719087,1394,1394,1394,1394,16
|
|
20231027,092800,6696783,1394,1394,1394,1394,0
|
|
20231027,092700,6696783,1394,1394,1394,1394,500
|
|
20231027,092600,5999783,1394,1394,1394,1394,10
|
|
20231027,092500,5985843,1394,1394,1394,1394,0
|
|
20231027,092400,5985843,1394,1393,1394,1393,2000
|
|
20231027,092300,3198343,1394,1394,1394,1394,0
|
|
20231027,092200,3198343,1394,1394,1394,1394,0
|
|
20231027,092100,3198343,1394,1394,1394,1394,0
|
|
20231027,092000,3198343,1394,1394,1394,1394,0
|
|
20231027,091900,3198343,1394,1394,1394,1394,0
|
|
20231027,091800,3198343,1394,1394,1394,1394,3
|
|
20231027,091700,3194161,1390,1390,1390,1390,20
|
|
20231027,091600,3166361,1395,1386,1395,1386,466
|
|
20231027,091500,2520476,1386,1386,1386,1386,330
|
|
20231027,091400,2063096,1386,1386,1386,1386,0
|
|
20231027,091300,2063096,1386,1386,1386,1386,0
|
|
20231027,091200,2063096,1386,1386,1386,1386,10
|
|
20231027,091100,2049236,1386,1386,1386,1386,0
|
|
20231027,091000,2049236,1386,1381,1386,1381,497
|
|
20231027,090900,1361074,1386,1386,1386,1386,0
|
|
20231027,090800,1361074,1386,1386,1386,1386,0
|
|
20231027,090700,1361074,1386,1386,1386,1386,0
|
|
20231027,090600,1361074,1386,1386,1386,1386,575
|
|
20231027,090500,564124,1395,1395,1395,1395,0
|
|
20231027,090400,564124,1395,1395,1395,1395,0
|
|
20231027,090300,564124,1395,1395,1395,1395,0
|
|
20231027,090200,564124,1395,1395,1395,1395,0
|
|
20231027,090100,564124,1395,1390,1395,1390,3
|
|
20231027,090000,559944,1386,1386,1386,1386,404
|