640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193700,37545662,1626,1626,1626,1626,140
|
|
20231027,193600,37545662,1626,1626,1626,1626,0
|
|
20231027,193500,37545662,1626,1626,1626,1626,0
|
|
20231027,193400,37545662,1626,1626,1626,1626,0
|
|
20231027,193300,37545662,1626,1626,1626,1626,0
|
|
20231027,193200,37545662,1626,1626,1626,1626,0
|
|
20231027,193100,37545662,1626,1626,1626,1626,0
|
|
20231027,193000,37545662,1626,1626,1626,1626,0
|
|
20231027,192900,37545662,1626,1626,1626,1626,0
|
|
20231027,192800,37545662,1626,1626,1626,1626,0
|
|
20231027,192700,37545662,1626,1626,1626,1626,0
|
|
20231027,192600,37545662,1626,1626,1626,1626,0
|
|
20231027,192500,37545662,1626,1626,1626,1626,0
|
|
20231027,192400,37545662,1626,1626,1626,1626,0
|
|
20231027,192300,37545662,1626,1626,1626,1626,0
|
|
20231027,192200,37545662,1626,1626,1626,1626,0
|
|
20231027,192100,37545662,1626,1626,1626,1626,0
|
|
20231027,192000,37545662,1626,1626,1626,1626,0
|
|
20231027,191900,37545662,1626,1626,1626,1626,0
|
|
20231027,191800,37545662,1626,1626,1626,1626,0
|
|
20231027,191700,37545662,1626,1626,1626,1626,0
|
|
20231027,191600,37545662,1626,1626,1626,1626,0
|
|
20231027,191500,37545662,1626,1626,1626,1626,0
|
|
20231027,191400,37545662,1626,1626,1626,1626,0
|
|
20231027,191300,37545662,1626,1626,1626,1626,0
|
|
20231027,191200,37545662,1626,1626,1626,1626,0
|
|
20231027,191100,37545662,1626,1626,1626,1626,0
|
|
20231027,191000,37545662,1626,1626,1626,1626,0
|
|
20231027,190900,37545662,1626,1626,1626,1626,0
|
|
20231027,190800,37545662,1626,1626,1626,1626,0
|
|
20231027,190700,37545662,1626,1626,1626,1626,140
|
|
20231027,190600,37545662,1626,1626,1626,1626,0
|
|
20231027,190500,37545662,1626,1626,1626,1626,0
|
|
20231027,190400,37545662,1626,1626,1626,1626,0
|
|
20231027,190300,37545662,1626,1626,1626,1626,0
|
|
20231027,190200,37545662,1626,1626,1626,1626,0
|
|
20231027,190100,37545662,1626,1626,1626,1626,0
|
|
20231027,190000,37545662,1626,1626,1626,1626,0
|
|
20231027,185900,37545662,1626,1626,1626,1626,0
|
|
20231027,185800,37545662,1626,1626,1626,1626,0
|
|
20231027,185700,37545662,1626,1626,1626,1626,0
|
|
20231027,185600,37545662,1626,1626,1626,1626,0
|
|
20231027,185500,37545662,1626,1626,1626,1626,0
|
|
20231027,185400,37545662,1626,1626,1626,1626,0
|
|
20231027,185300,37545662,1626,1626,1626,1626,0
|
|
20231027,185200,37545662,1626,1626,1626,1626,0
|
|
20231027,185100,37545662,1626,1626,1626,1626,0
|
|
20231027,185000,37545662,1626,1626,1626,1626,0
|
|
20231027,184900,37545662,1626,1626,1626,1626,0
|
|
20231027,184800,37545662,1626,1626,1626,1626,0
|
|
20231027,184700,37545662,1626,1626,1626,1626,0
|
|
20231027,184600,37545662,1626,1626,1626,1626,0
|
|
20231027,184500,37545662,1626,1626,1626,1626,0
|
|
20231027,184400,37545662,1626,1626,1626,1626,0
|
|
20231027,184300,37545662,1626,1626,1626,1626,0
|
|
20231027,184200,37545662,1626,1626,1626,1626,0
|
|
20231027,184100,37545662,1626,1626,1626,1626,0
|
|
20231027,184000,37545662,1626,1626,1626,1626,0
|
|
20231027,183900,37545662,1626,1626,1626,1626,0
|
|
20231027,183800,37545662,1626,1626,1626,1626,0
|
|
20231027,183700,37545662,1626,1626,1626,1626,140
|
|
20231027,183600,37545662,1626,1626,1626,1626,0
|
|
20231027,183500,37545662,1626,1626,1626,1626,0
|
|
20231027,183400,37545662,1626,1626,1626,1626,0
|
|
20231027,183300,37545662,1626,1626,1626,1626,0
|
|
20231027,183200,37545662,1626,1626,1626,1626,0
|
|
20231027,183100,37545662,1626,1626,1626,1626,0
|
|
20231027,183000,37545662,1626,1626,1626,1626,0
|
|
20231027,182900,37545662,1626,1626,1626,1626,0
|
|
20231027,182800,37545662,1626,1626,1626,1626,0
|
|
20231027,182700,37545662,1626,1626,1626,1626,0
|
|
20231027,182600,37545662,1626,1626,1626,1626,0
|
|
20231027,182500,37545662,1626,1626,1626,1626,0
|
|
20231027,182400,37545662,1626,1626,1626,1626,0
|
|
20231027,182300,37545662,1626,1626,1626,1626,0
|
|
20231027,182200,37545662,1626,1626,1626,1626,0
|
|
20231027,182100,37545662,1626,1626,1626,1626,0
|
|
20231027,182000,37545662,1626,1626,1626,1626,0
|
|
20231027,181900,37545662,1626,1626,1626,1626,0
|
|
20231027,181800,37545662,1626,1626,1626,1626,0
|
|
20231027,181700,37545662,1626,1626,1626,1626,0
|
|
20231027,181600,37545662,1626,1626,1626,1626,0
|
|
20231027,181500,37545662,1626,1626,1626,1626,0
|
|
20231027,181400,37545662,1626,1626,1626,1626,0
|
|
20231027,181300,37545662,1626,1626,1626,1626,0
|
|
20231027,181200,37545662,1626,1626,1626,1626,0
|
|
20231027,181100,37545662,1626,1626,1626,1626,0
|
|
20231027,181000,37545662,1626,1626,1626,1626,0
|
|
20231027,180900,37545662,1626,1626,1626,1626,0
|
|
20231027,180800,37545662,1626,1626,1626,1626,0
|
|
20231027,180700,37545662,1626,1626,1626,1626,140
|
|
20231027,180600,37545662,1626,1626,1626,1626,0
|
|
20231027,180500,37545662,1626,1626,1626,1626,0
|
|
20231027,180400,37545662,1626,1626,1626,1626,0
|
|
20231027,180300,37545662,1626,1626,1626,1626,0
|
|
20231027,180200,37545662,1626,1626,1626,1626,0
|
|
20231027,180100,37545662,1626,1626,1626,1626,0
|
|
20231027,180000,37545662,1626,1626,1626,1626,0
|
|
20231027,175900,37545662,1626,1626,1626,1626,0
|
|
20231027,175800,37545662,1626,1626,1626,1626,0
|
|
20231027,175700,37545662,1626,1626,1626,1626,0
|
|
20231027,175600,37545662,1626,1626,1626,1626,0
|
|
20231027,175500,37545662,1626,1626,1626,1626,0
|
|
20231027,175400,37545662,1626,1626,1626,1626,0
|
|
20231027,175300,37545662,1626,1626,1626,1626,0
|
|
20231027,175200,37545662,1626,1626,1626,1626,0
|
|
20231027,175100,37545662,1626,1626,1626,1626,0
|
|
20231027,175000,37545662,1626,1626,1626,1626,0
|
|
20231027,174900,37545662,1626,1626,1626,1626,0
|
|
20231027,174800,37545662,1626,1626,1626,1626,0
|
|
20231027,174700,37545662,1626,1626,1626,1626,0
|
|
20231027,174600,37545662,1626,1626,1626,1626,0
|
|
20231027,174500,37545662,1626,1626,1626,1626,0
|
|
20231027,174400,37545662,1626,1626,1626,1626,0
|
|
20231027,174300,37545662,1626,1626,1626,1626,0
|
|
20231027,174200,37545662,1626,1626,1626,1626,0
|
|
20231027,174100,37545662,1626,1626,1626,1626,0
|
|
20231027,174000,37545662,1626,1626,1626,1626,0
|
|
20231027,173900,37545662,1626,1626,1626,1626,0
|
|
20231027,173800,37545662,1626,1626,1626,1626,0
|
|
20231027,173700,37545662,1626,1626,1626,1626,140
|
|
20231027,173600,37545662,1626,1626,1626,1626,0
|
|
20231027,173500,37545662,1626,1626,1626,1626,0
|
|
20231027,173400,37545662,1626,1626,1626,1626,0
|
|
20231027,173300,37545662,1626,1626,1626,1626,0
|
|
20231027,173200,37545662,1626,1626,1626,1626,0
|
|
20231027,173100,37545662,1626,1626,1626,1626,0
|
|
20231027,173000,37545662,1626,1626,1626,1626,0
|
|
20231027,172900,37545662,1626,1626,1626,1626,0
|
|
20231027,172800,37545662,1626,1626,1626,1626,0
|
|
20231027,172700,37545662,1626,1626,1626,1626,0
|
|
20231027,172600,37545662,1626,1626,1626,1626,0
|
|
20231027,172500,37545662,1626,1626,1626,1626,0
|
|
20231027,172400,37545662,1626,1626,1626,1626,0
|
|
20231027,172300,37545662,1626,1626,1626,1626,0
|
|
20231027,172200,37545662,1626,1626,1626,1626,0
|
|
20231027,172100,37545662,1626,1626,1626,1626,0
|
|
20231027,172000,37545662,1626,1626,1626,1626,0
|
|
20231027,171900,37545662,1626,1626,1626,1626,0
|
|
20231027,171800,37545662,1626,1626,1626,1626,0
|
|
20231027,171700,37545662,1626,1626,1626,1626,0
|
|
20231027,171600,37545662,1626,1626,1626,1626,0
|
|
20231027,171500,37545662,1626,1626,1626,1626,0
|
|
20231027,171400,37545662,1626,1626,1626,1626,0
|
|
20231027,171300,37545662,1626,1626,1626,1626,0
|
|
20231027,171200,37545662,1626,1626,1626,1626,0
|
|
20231027,171100,37545662,1626,1626,1626,1626,0
|
|
20231027,171000,37545662,1626,1626,1626,1626,0
|
|
20231027,170900,37545662,1626,1626,1626,1626,0
|
|
20231027,170800,37545662,1626,1626,1626,1626,0
|
|
20231027,170700,37545662,1626,1626,1626,1626,140
|
|
20231027,170600,37545662,1626,1626,1626,1626,0
|
|
20231027,170500,37545662,1626,1626,1626,1626,0
|
|
20231027,170400,37545662,1626,1626,1626,1626,0
|
|
20231027,170300,37545662,1626,1626,1626,1626,0
|
|
20231027,170200,37545662,1626,1626,1626,1626,0
|
|
20231027,170100,37545662,1626,1626,1626,1626,0
|
|
20231027,170000,37545662,1626,1626,1626,1626,0
|
|
20231027,165900,37545662,1626,1626,1626,1626,0
|
|
20231027,165800,37545662,1626,1626,1626,1626,0
|
|
20231027,165700,37545662,1626,1626,1626,1626,0
|
|
20231027,165600,37545662,1626,1626,1626,1626,0
|
|
20231027,165500,37545662,1626,1626,1626,1626,0
|
|
20231027,165400,37545662,1626,1626,1626,1626,0
|
|
20231027,165300,37545662,1626,1626,1626,1626,0
|
|
20231027,165200,37545662,1626,1626,1626,1626,0
|
|
20231027,165100,37545662,1626,1626,1626,1626,0
|
|
20231027,165000,37545662,1626,1626,1626,1626,0
|
|
20231027,164900,37545662,1626,1626,1626,1626,0
|
|
20231027,164800,37545662,1626,1626,1626,1626,0
|
|
20231027,164700,37545662,1626,1626,1626,1626,0
|
|
20231027,164600,37545662,1626,1626,1626,1626,0
|
|
20231027,164500,37545662,1626,1626,1626,1626,0
|
|
20231027,164400,37545662,1626,1626,1626,1626,0
|
|
20231027,164300,37545662,1626,1626,1626,1626,0
|
|
20231027,164200,37545662,1626,1626,1626,1626,0
|
|
20231027,164100,37545662,1626,1626,1626,1626,0
|
|
20231027,164000,37545662,1626,1626,1626,1626,0
|
|
20231027,163900,37545662,1626,1626,1626,1626,0
|
|
20231027,163800,37545662,1626,1626,1626,1626,0
|
|
20231027,163700,37545662,1626,1626,1626,1626,140
|
|
20231027,163600,37545662,1626,1626,1626,1626,0
|
|
20231027,163500,37545662,1626,1626,1626,1626,0
|
|
20231027,163400,37545662,1626,1626,1626,1626,0
|
|
20231027,163300,37545662,1626,1626,1626,1626,0
|
|
20231027,163200,37545662,1626,1626,1626,1626,0
|
|
20231027,163100,37545662,1626,1626,1626,1626,0
|
|
20231027,163000,37545662,1626,1626,1626,1626,0
|
|
20231027,162900,37545662,1626,1626,1626,1626,0
|
|
20231027,162800,37545662,1626,1626,1626,1626,0
|
|
20231027,162700,37545662,1626,1626,1626,1626,0
|
|
20231027,162600,37545662,1626,1626,1626,1626,0
|
|
20231027,162500,37545662,1626,1626,1626,1626,0
|
|
20231027,162400,37545662,1626,1626,1626,1626,0
|
|
20231027,162300,37545662,1626,1626,1626,1626,0
|
|
20231027,162200,37545662,1626,1626,1626,1626,0
|
|
20231027,162100,37545662,1626,1626,1626,1626,0
|
|
20231027,162000,37545662,1626,1626,1626,1626,0
|
|
20231027,161900,37545662,1626,1626,1626,1626,0
|
|
20231027,161800,37545662,1626,1626,1626,1626,0
|
|
20231027,161700,37545662,1626,1626,1626,1626,0
|
|
20231027,161600,37545662,1626,1626,1626,1626,0
|
|
20231027,161500,37545662,1626,1626,1626,1626,0
|
|
20231027,161400,37545662,1626,1626,1626,1626,0
|
|
20231027,161300,37545662,1626,1626,1626,1626,0
|
|
20231027,161200,37545662,1626,1626,1626,1626,0
|
|
20231027,161100,37545662,1626,1626,1626,1626,0
|
|
20231027,161000,37545662,1626,1626,1626,1626,0
|
|
20231027,160900,37545662,1626,1626,1626,1626,0
|
|
20231027,160800,37545662,1626,1626,1626,1626,0
|
|
20231027,160700,37545662,1626,1626,1626,1626,140
|
|
20231027,160600,37545662,1626,1626,1626,1626,0
|
|
20231027,160500,37545662,1626,1626,1626,1626,0
|
|
20231027,160400,37545662,1626,1626,1626,1626,0
|
|
20231027,160300,37545662,1626,1626,1626,1626,0
|
|
20231027,160200,37545662,1626,1626,1626,1626,0
|
|
20231027,160100,37545662,1626,1626,1626,1626,0
|
|
20231027,160000,37545662,1626,1626,1626,1626,0
|
|
20231027,155900,37545662,1626,1626,1626,1626,0
|
|
20231027,155800,37545662,1626,1626,1626,1626,0
|
|
20231027,155700,37545662,1626,1626,1626,1626,0
|
|
20231027,155600,37545662,1626,1626,1626,1626,0
|
|
20231027,155500,37545662,1626,1626,1626,1626,0
|
|
20231027,155400,37545662,1626,1626,1626,1626,0
|
|
20231027,155300,37545662,1626,1626,1626,1626,0
|
|
20231027,155200,37545662,1626,1626,1626,1626,0
|
|
20231027,155100,37545662,1626,1626,1626,1626,0
|
|
20231027,155000,37545662,1626,1626,1626,1626,0
|
|
20231027,154900,37545662,1626,1626,1626,1626,0
|
|
20231027,154800,37545662,1626,1626,1626,1626,0
|
|
20231027,154700,37545662,1626,1626,1626,1626,0
|
|
20231027,154600,37545662,1626,1626,1626,1626,0
|
|
20231027,154500,37545662,1626,1626,1626,1626,0
|
|
20231027,154400,37545662,1626,1626,1626,1626,0
|
|
20231027,154300,37545662,1626,1626,1626,1626,0
|
|
20231027,154200,37545662,1626,1626,1626,1626,0
|
|
20231027,154100,37545662,1626,1626,1626,1626,0
|
|
20231027,154000,37545662,1626,1626,1626,1626,0
|
|
20231027,153900,37545662,1626,1626,1626,1626,0
|
|
20231027,153800,37545662,1626,1626,1626,1626,0
|
|
20231027,153700,37545662,1626,1626,1626,1626,140
|
|
20231027,153600,37545662,1626,1626,1626,1626,0
|
|
20231027,153500,37545662,1626,1626,1626,1626,0
|
|
20231027,153400,37545662,1626,1626,1626,1626,0
|
|
20231027,153300,37545662,1626,1626,1626,1626,0
|
|
20231027,153200,37545662,1626,1626,1626,1626,0
|
|
20231027,153100,37545662,1626,1626,1626,1626,0
|
|
20231027,153000,37545662,1626,1626,1626,1626,140
|
|
20231027,152900,37318022,1610,1610,1610,1610,0
|
|
20231027,152800,37318022,1610,1610,1610,1610,0
|
|
20231027,152700,37318022,1610,1610,1610,1610,0
|
|
20231027,152600,37318022,1610,1610,1610,1610,0
|
|
20231027,152500,37318022,1610,1610,1610,1610,0
|
|
20231027,152400,37318022,1610,1610,1610,1610,0
|
|
20231027,152300,37318022,1610,1610,1610,1610,0
|
|
20231027,152200,37318022,1610,1610,1610,1610,0
|
|
20231027,152100,37318022,1610,1610,1610,1610,0
|
|
20231027,152000,37318022,1610,1610,1610,1610,0
|
|
20231027,151900,37318022,1610,1610,1610,1610,0
|
|
20231027,151800,37318022,1610,1610,1610,1610,0
|
|
20231027,151700,37318022,1610,1610,1610,1610,0
|
|
20231027,151600,37318022,1610,1610,1610,1610,0
|
|
20231027,151500,37318022,1610,1610,1610,1610,0
|
|
20231027,151400,37318022,1610,1610,1610,1610,0
|
|
20231027,151300,37318022,1610,1610,1610,1610,0
|
|
20231027,151200,37318022,1610,1610,1610,1610,0
|
|
20231027,151100,37318022,1610,1610,1610,1610,0
|
|
20231027,151000,37318022,1610,1610,1610,1610,0
|
|
20231027,150900,37318022,1610,1610,1610,1610,0
|
|
20231027,150800,37318022,1610,1610,1610,1610,0
|
|
20231027,150700,37318022,1610,1610,1610,1610,0
|
|
20231027,150600,37318022,1610,1610,1610,1610,0
|
|
20231027,150500,37318022,1610,1610,1611,1610,525
|
|
20231027,150400,36472770,1610,1610,1610,1610,0
|
|
20231027,150300,36472770,1610,1610,1610,1610,0
|
|
20231027,150200,36472770,1610,1610,1610,1610,0
|
|
20231027,150100,36472770,1610,1610,1610,1610,0
|
|
20231027,150000,36472770,1610,1610,1610,1610,0
|
|
20231027,145900,36472770,1610,1610,1610,1610,0
|
|
20231027,145800,36472770,1610,1610,1610,1610,0
|
|
20231027,145700,36472770,1610,1610,1610,1610,0
|
|
20231027,145600,36472770,1610,1610,1610,1610,0
|
|
20231027,145500,36472770,1610,1610,1610,1610,0
|
|
20231027,145400,36472770,1610,1610,1610,1610,0
|
|
20231027,145300,36472770,1610,1610,1610,1610,0
|
|
20231027,145200,36472770,1610,1610,1610,1610,0
|
|
20231027,145100,36472770,1610,1610,1610,1610,0
|
|
20231027,145000,36472770,1610,1610,1610,1610,0
|
|
20231027,144900,36472770,1610,1610,1610,1610,0
|
|
20231027,144800,36472770,1610,1610,1610,1610,0
|
|
20231027,144700,36472770,1610,1610,1610,1610,0
|
|
20231027,144600,36472770,1610,1610,1610,1610,0
|
|
20231027,144500,36472770,1610,1610,1610,1610,0
|
|
20231027,144400,36472770,1610,1610,1610,1610,0
|
|
20231027,144300,36472770,1610,1610,1610,1610,0
|
|
20231027,144200,36472770,1610,1610,1610,1610,0
|
|
20231027,144100,36472770,1610,1610,1610,1610,0
|
|
20231027,144000,36472770,1610,1610,1610,1610,0
|
|
20231027,143900,36472770,1610,1610,1610,1610,0
|
|
20231027,143800,36472770,1610,1610,1610,1610,0
|
|
20231027,143700,36472770,1610,1610,1610,1610,0
|
|
20231027,143600,36472770,1610,1610,1610,1610,0
|
|
20231027,143500,36472770,1610,1611,1611,1610,2
|
|
20231027,143400,36469549,1625,1625,1625,1625,0
|
|
20231027,143300,36469549,1625,1625,1625,1625,0
|
|
20231027,143200,36469549,1625,1625,1625,1625,0
|
|
20231027,143100,36469549,1625,1625,1625,1625,0
|
|
20231027,143000,36469549,1625,1625,1625,1625,0
|
|
20231027,142900,36469549,1625,1625,1625,1625,0
|
|
20231027,142800,36469549,1625,1625,1625,1625,51
|
|
20231027,142700,36386674,1628,1628,1628,1628,0
|
|
20231027,142600,36386674,1628,1628,1628,1628,0
|
|
20231027,142500,36386674,1628,1628,1628,1628,0
|
|
20231027,142400,36386674,1628,1628,1628,1628,0
|
|
20231027,142300,36386674,1628,1628,1628,1628,0
|
|
20231027,142200,36386674,1628,1628,1628,1628,0
|
|
20231027,142100,36386674,1628,1628,1628,1628,0
|
|
20231027,142000,36386674,1628,1628,1628,1628,0
|
|
20231027,141900,36386674,1628,1628,1628,1628,0
|
|
20231027,141800,36386674,1628,1628,1628,1628,0
|
|
20231027,141700,36386674,1628,1628,1628,1628,0
|
|
20231027,141600,36386674,1628,1628,1628,1628,0
|
|
20231027,141500,36386674,1628,1628,1628,1628,0
|
|
20231027,141400,36386674,1628,1628,1628,1628,0
|
|
20231027,141300,36386674,1628,1628,1628,1628,15
|
|
20231027,141200,36362254,1628,1608,1628,1608,63
|
|
20231027,141100,36260516,1608,1608,1608,1608,0
|
|
20231027,141000,36260516,1608,1608,1608,1608,0
|
|
20231027,140900,36260516,1608,1608,1608,1608,0
|
|
20231027,140800,36260516,1608,1608,1608,1608,0
|
|
20231027,140700,36260516,1608,1608,1608,1608,0
|
|
20231027,140600,36260516,1608,1608,1608,1608,0
|
|
20231027,140500,36260516,1608,1608,1608,1608,0
|
|
20231027,140400,36260516,1608,1608,1608,1608,0
|
|
20231027,140300,36260516,1608,1608,1608,1608,0
|
|
20231027,140200,36260516,1608,1608,1608,1608,0
|
|
20231027,140100,36260516,1608,1608,1608,1608,0
|
|
20231027,140000,36260516,1608,1608,1608,1608,9
|
|
20231027,135900,36246044,1605,1608,1608,1605,17
|
|
20231027,135800,36218711,1605,1608,1608,1605,65
|
|
20231027,135700,36114200,1607,1607,1607,1607,1
|
|
20231027,135600,36112593,1609,1609,1609,1609,0
|
|
20231027,135500,36112593,1609,1609,1609,1609,0
|
|
20231027,135400,36112593,1609,1610,1610,1609,2
|
|
20231027,135300,36109374,1608,1608,1608,1608,0
|
|
20231027,135200,36109374,1608,1608,1608,1608,0
|
|
20231027,135100,36109374,1608,1608,1608,1608,0
|
|
20231027,135000,36109374,1608,1608,1608,1608,0
|
|
20231027,134900,36109374,1608,1608,1608,1608,0
|
|
20231027,134800,36109374,1608,1608,1608,1608,0
|
|
20231027,134700,36109374,1608,1608,1608,1608,0
|
|
20231027,134600,36109374,1608,1608,1608,1608,0
|
|
20231027,134500,36109374,1608,1608,1608,1608,0
|
|
20231027,134400,36109374,1608,1608,1608,1608,0
|
|
20231027,134300,36109374,1608,1608,1608,1608,0
|
|
20231027,134200,36109374,1608,1608,1608,1608,0
|
|
20231027,134100,36109374,1608,1608,1608,1608,0
|
|
20231027,134000,36109374,1608,1608,1608,1608,0
|
|
20231027,133900,36109374,1608,1608,1608,1608,0
|
|
20231027,133800,36109374,1608,1608,1608,1608,0
|
|
20231027,133700,36109374,1608,1608,1608,1608,0
|
|
20231027,133600,36109374,1608,1608,1608,1608,0
|
|
20231027,133500,36109374,1608,1608,1608,1608,0
|
|
20231027,133400,36109374,1608,1608,1608,1608,0
|
|
20231027,133300,36109374,1608,1608,1608,1608,0
|
|
20231027,133200,36109374,1608,1608,1608,1608,0
|
|
20231027,133100,36109374,1608,1608,1608,1608,0
|
|
20231027,133000,36109374,1608,1608,1608,1608,0
|
|
20231027,132900,36109374,1608,1624,1624,1608,54
|
|
20231027,132800,36021726,1624,1624,1624,1624,0
|
|
20231027,132700,36021726,1624,1624,1624,1624,0
|
|
20231027,132600,36021726,1624,1624,1624,1624,0
|
|
20231027,132500,36021726,1624,1624,1624,1624,1
|
|
20231027,132400,36020102,1606,1605,1606,1605,788
|
|
20231027,132300,34754579,1604,1604,1604,1604,2
|
|
20231027,132200,34751371,1604,1603,1604,1603,559
|
|
20231027,132100,33855262,1603,1603,1603,1603,0
|
|
20231027,132000,33855262,1603,1603,1603,1603,0
|
|
20231027,131900,33855262,1603,1603,1603,1603,0
|
|
20231027,131800,33855262,1603,1604,1604,1603,95
|
|
20231027,131700,33702907,1605,1605,1605,1605,0
|
|
20231027,131600,33702907,1605,1605,1605,1605,0
|
|
20231027,131500,33702907,1605,1605,1605,1605,206
|
|
20231027,131400,33372277,1607,1607,1607,1607,15
|
|
20231027,131300,33348172,1608,1610,1610,1608,8
|
|
20231027,131200,33335300,1617,1617,1617,1617,0
|
|
20231027,131100,33335300,1617,1615,1617,1615,287
|
|
20231027,131000,32871395,1610,1610,1610,1610,0
|
|
20231027,130900,32871395,1610,1611,1611,1610,15
|
|
20231027,130800,32847231,1611,1613,1613,1611,2124
|
|
20231027,130700,29421222,1616,1616,1616,1616,0
|
|
20231027,130600,29421222,1616,1616,1616,1616,0
|
|
20231027,130500,29421222,1616,1616,1616,1616,0
|
|
20231027,130400,29421222,1616,1616,1616,1616,0
|
|
20231027,130300,29421222,1616,1616,1616,1616,14
|
|
20231027,130200,29398598,1614,1614,1614,1614,0
|
|
20231027,130100,29398598,1614,1614,1614,1614,0
|
|
20231027,130000,29398598,1614,1614,1614,1614,0
|
|
20231027,125900,29398598,1614,1614,1614,1614,0
|
|
20231027,125800,29398598,1614,1614,1614,1614,0
|
|
20231027,125700,29398598,1614,1614,1614,1614,0
|
|
20231027,125600,29398598,1614,1613,1614,1613,2593
|
|
20231027,125500,25216088,1622,1622,1622,1622,1
|
|
20231027,125400,25214466,1613,1613,1613,1613,0
|
|
20231027,125300,25214466,1613,1613,1613,1613,0
|
|
20231027,125200,25214466,1613,1613,1613,1613,0
|
|
20231027,125100,25214466,1613,1613,1613,1613,0
|
|
20231027,125000,25214466,1613,1613,1613,1613,0
|
|
20231027,124900,25214466,1613,1613,1613,1613,0
|
|
20231027,124800,25214466,1613,1613,1613,1613,0
|
|
20231027,124700,25214466,1613,1613,1613,1613,0
|
|
20231027,124600,25214466,1613,1613,1613,1613,0
|
|
20231027,124500,25214466,1613,1613,1613,1613,0
|
|
20231027,124400,25214466,1613,1613,1613,1613,0
|
|
20231027,124300,25214466,1613,1613,1613,1613,0
|
|
20231027,124200,25214466,1613,1613,1613,1613,0
|
|
20231027,124100,25214466,1613,1613,1613,1613,0
|
|
20231027,124000,25214466,1613,1613,1613,1613,0
|
|
20231027,123900,25214466,1613,1613,1613,1613,0
|
|
20231027,123800,25214466,1613,1613,1613,1613,0
|
|
20231027,123700,25214466,1613,1613,1613,1613,0
|
|
20231027,123600,25214466,1613,1622,1622,1613,5329
|
|
20231027,123500,16617353,1629,1629,1629,1629,0
|
|
20231027,123400,16617353,1629,1629,1629,1629,0
|
|
20231027,123300,16617353,1629,1629,1629,1629,0
|
|
20231027,123200,16617353,1629,1629,1629,1629,0
|
|
20231027,123100,16617353,1629,1629,1629,1629,0
|
|
20231027,123000,16617353,1629,1629,1629,1629,0
|
|
20231027,122900,16617353,1629,1629,1629,1629,0
|
|
20231027,122800,16617353,1629,1628,1629,1628,20
|
|
20231027,122700,16584786,1629,1629,1629,1629,0
|
|
20231027,122600,16584786,1629,1629,1629,1629,0
|
|
20231027,122500,16584786,1629,1629,1629,1629,0
|
|
20231027,122400,16584786,1629,1629,1629,1629,0
|
|
20231027,122300,16584786,1629,1629,1629,1629,0
|
|
20231027,122200,16584786,1629,1629,1629,1629,0
|
|
20231027,122100,16584786,1629,1629,1629,1629,0
|
|
20231027,122000,16584786,1629,1629,1629,1629,0
|
|
20231027,121900,16584786,1629,1629,1629,1629,0
|
|
20231027,121800,16584786,1629,1629,1629,1629,0
|
|
20231027,121700,16584786,1629,1629,1629,1629,0
|
|
20231027,121600,16584786,1629,1629,1629,1629,0
|
|
20231027,121500,16584786,1629,1629,1629,1629,0
|
|
20231027,121400,16584786,1629,1629,1629,1629,0
|
|
20231027,121300,16584786,1629,1629,1629,1629,0
|
|
20231027,121200,16584786,1629,1629,1629,1629,0
|
|
20231027,121100,16584786,1629,1629,1629,1629,0
|
|
20231027,121000,16584786,1629,1629,1629,1629,0
|
|
20231027,120900,16584786,1629,1629,1629,1629,0
|
|
20231027,120800,16584786,1629,1629,1629,1629,0
|
|
20231027,120700,16584786,1629,1629,1629,1629,0
|
|
20231027,120600,16584786,1629,1629,1629,1629,0
|
|
20231027,120500,16584786,1629,1629,1629,1629,0
|
|
20231027,120400,16584786,1629,1629,1629,1629,0
|
|
20231027,120300,16584786,1629,1629,1629,1629,0
|
|
20231027,120200,16584786,1629,1629,1629,1629,0
|
|
20231027,120100,16584786,1629,1629,1629,1629,0
|
|
20231027,120000,16584786,1629,1629,1629,1629,0
|
|
20231027,115900,16584786,1629,1629,1629,1629,0
|
|
20231027,115800,16584786,1629,1629,1629,1629,0
|
|
20231027,115700,16584786,1629,1629,1629,1629,0
|
|
20231027,115600,16584786,1629,1629,1629,1629,0
|
|
20231027,115500,16584786,1629,1629,1629,1629,0
|
|
20231027,115400,16584786,1629,1629,1629,1629,0
|
|
20231027,115300,16584786,1629,1629,1629,1629,0
|
|
20231027,115200,16584786,1629,1629,1629,1629,0
|
|
20231027,115100,16584786,1629,1629,1629,1629,0
|
|
20231027,115000,16584786,1629,1629,1629,1629,0
|
|
20231027,114900,16584786,1629,1629,1629,1629,0
|
|
20231027,114800,16584786,1629,1629,1629,1629,0
|
|
20231027,114700,16584786,1629,1629,1629,1629,0
|
|
20231027,114600,16584786,1629,1629,1629,1629,0
|
|
20231027,114500,16584786,1629,1629,1629,1629,0
|
|
20231027,114400,16584786,1629,1629,1629,1629,0
|
|
20231027,114300,16584786,1629,1629,1629,1629,0
|
|
20231027,114200,16584786,1629,1629,1629,1629,0
|
|
20231027,114100,16584786,1629,1629,1629,1629,0
|
|
20231027,114000,16584786,1629,1629,1629,1629,0
|
|
20231027,113900,16584786,1629,1629,1629,1629,0
|
|
20231027,113800,16584786,1629,1629,1629,1629,0
|
|
20231027,113700,16584786,1629,1629,1629,1629,0
|
|
20231027,113600,16584786,1629,1629,1629,1629,0
|
|
20231027,113500,16584786,1629,1629,1629,1629,0
|
|
20231027,113400,16584786,1629,1629,1629,1629,0
|
|
20231027,113300,16584786,1629,1629,1629,1629,0
|
|
20231027,113200,16584786,1629,1629,1629,1629,0
|
|
20231027,113100,16584786,1629,1629,1629,1629,0
|
|
20231027,113000,16584786,1629,1629,1629,1629,0
|
|
20231027,112900,16584786,1629,1629,1629,1629,0
|
|
20231027,112800,16584786,1629,1629,1629,1629,0
|
|
20231027,112700,16584786,1629,1629,1629,1629,0
|
|
20231027,112600,16584786,1629,1629,1629,1629,0
|
|
20231027,112500,16584786,1629,1629,1629,1629,0
|
|
20231027,112400,16584786,1629,1629,1629,1629,0
|
|
20231027,112300,16584786,1629,1629,1629,1629,0
|
|
20231027,112200,16584786,1629,1629,1629,1629,0
|
|
20231027,112100,16584786,1629,1629,1629,1629,0
|
|
20231027,112000,16584786,1629,1629,1629,1629,1
|
|
20231027,111900,16583157,1630,1630,1630,1630,0
|
|
20231027,111800,16583157,1630,1630,1630,1630,0
|
|
20231027,111700,16583157,1630,1630,1630,1630,0
|
|
20231027,111600,16583157,1630,1630,1630,1630,0
|
|
20231027,111500,16583157,1630,1630,1630,1630,0
|
|
20231027,111400,16583157,1630,1630,1630,1630,0
|
|
20231027,111300,16583157,1630,1630,1630,1630,0
|
|
20231027,111200,16583157,1630,1630,1630,1630,0
|
|
20231027,111100,16583157,1630,1630,1630,1630,0
|
|
20231027,111000,16583157,1630,1630,1630,1630,0
|
|
20231027,110900,16583157,1630,1630,1630,1630,0
|
|
20231027,110800,16583157,1630,1630,1630,1630,0
|
|
20231027,110700,16583157,1630,1630,1630,1630,0
|
|
20231027,110600,16583157,1630,1630,1630,1630,0
|
|
20231027,110500,16583157,1630,1630,1630,1630,0
|
|
20231027,110400,16583157,1630,1630,1630,1630,0
|
|
20231027,110300,16583157,1630,1630,1630,1630,0
|
|
20231027,110200,16583157,1630,1630,1630,1630,0
|
|
20231027,110100,16583157,1630,1630,1630,1630,0
|
|
20231027,110000,16583157,1630,1630,1630,1630,0
|
|
20231027,105900,16583157,1630,1630,1630,1630,0
|
|
20231027,105800,16583157,1630,1630,1630,1630,0
|
|
20231027,105700,16583157,1630,1630,1630,1630,44
|
|
20231027,105600,16511437,1630,1630,1630,1630,10
|
|
20231027,105500,16495137,1630,1630,1630,1630,0
|
|
20231027,105400,16495137,1630,1630,1630,1630,0
|
|
20231027,105300,16495137,1630,1630,1630,1630,0
|
|
20231027,105200,16495137,1630,1630,1630,1630,0
|
|
20231027,105100,16495137,1630,1630,1630,1630,0
|
|
20231027,105000,16495137,1630,1630,1630,1630,0
|
|
20231027,104900,16495137,1630,1630,1630,1630,0
|
|
20231027,104800,16495137,1630,1630,1630,1630,0
|
|
20231027,104700,16495137,1630,1630,1630,1630,0
|
|
20231027,104600,16495137,1630,1630,1630,1630,0
|
|
20231027,104500,16495137,1630,1630,1630,1630,0
|
|
20231027,104400,16495137,1630,1630,1630,1630,0
|
|
20231027,104300,16495137,1630,1630,1630,1630,0
|
|
20231027,104200,16495137,1630,1630,1630,1630,2
|
|
20231027,104100,16491877,1629,1629,1629,1629,4
|
|
20231027,104000,16485361,1624,1624,1624,1624,0
|
|
20231027,103900,16485361,1624,1624,1624,1624,0
|
|
20231027,103800,16485361,1624,1624,1624,1624,0
|
|
20231027,103700,16485361,1624,1624,1624,1624,0
|
|
20231027,103600,16485361,1624,1624,1624,1624,0
|
|
20231027,103500,16485361,1624,1624,1624,1624,0
|
|
20231027,103400,16485361,1624,1624,1624,1624,0
|
|
20231027,103300,16485361,1624,1624,1624,1624,7
|
|
20231027,103200,16473993,1622,1622,1622,1622,0
|
|
20231027,103100,16473993,1622,1622,1622,1622,0
|
|
20231027,103000,16473993,1622,1623,1623,1622,7
|
|
20231027,102900,16462638,1623,1623,1623,1623,0
|
|
20231027,102800,16462638,1623,1623,1623,1623,0
|
|
20231027,102700,16462638,1623,1619,1623,1619,3560
|
|
20231027,102600,10698833,1619,1619,1619,1619,0
|
|
20231027,102500,10698833,1619,1619,1619,1619,0
|
|
20231027,102400,10698833,1619,1619,1619,1619,0
|
|
20231027,102300,10698833,1619,1619,1619,1619,0
|
|
20231027,102200,10698833,1619,1619,1619,1619,0
|
|
20231027,102100,10698833,1619,1619,1619,1619,0
|
|
20231027,102000,10698833,1619,1619,1619,1619,500
|
|
20231027,101900,9889333,1618,1618,1618,1618,0
|
|
20231027,101800,9889333,1618,1618,1618,1618,0
|
|
20231027,101700,9889333,1618,1618,1618,1618,500
|
|
20231027,101600,9080333,1617,1617,1617,1617,0
|
|
20231027,101500,9080333,1617,1617,1617,1617,0
|
|
20231027,101400,9080333,1617,1617,1617,1617,0
|
|
20231027,101300,9080333,1617,1617,1617,1617,0
|
|
20231027,101200,9080333,1617,1617,1617,1617,0
|
|
20231027,101100,9080333,1617,1617,1617,1617,0
|
|
20231027,101000,9080333,1617,1617,1617,1617,0
|
|
20231027,100900,9080333,1617,1617,1617,1617,15
|
|
20231027,100800,9056078,1614,1614,1614,1614,0
|
|
20231027,100700,9056078,1614,1614,1614,1614,0
|
|
20231027,100600,9056078,1614,1614,1614,1614,0
|
|
20231027,100500,9056078,1614,1614,1614,1614,0
|
|
20231027,100400,9056078,1614,1614,1614,1614,0
|
|
20231027,100300,9056078,1614,1614,1614,1614,0
|
|
20231027,100200,9056078,1614,1614,1614,1614,0
|
|
20231027,100100,9056078,1614,1614,1614,1614,0
|
|
20231027,100000,9056078,1614,1603,1614,1603,985
|
|
20231027,095900,7467550,1603,1603,1603,1602,204
|
|
20231027,095800,7140547,1604,1604,1604,1604,9
|
|
20231027,095700,7126111,1603,1603,1603,1603,0
|
|
20231027,095600,7126111,1603,1603,1603,1603,0
|
|
20231027,095500,7126111,1603,1604,1608,1603,138
|
|
20231027,095400,6904748,1613,1613,1613,1613,0
|
|
20231027,095300,6904748,1613,1613,1613,1613,0
|
|
20231027,095200,6904748,1613,1613,1613,1613,0
|
|
20231027,095100,6904748,1613,1613,1613,1613,0
|
|
20231027,095000,6904748,1613,1613,1613,1613,0
|
|
20231027,094900,6904748,1613,1613,1613,1613,0
|
|
20231027,094800,6904748,1613,1613,1613,1613,0
|
|
20231027,094700,6904748,1613,1613,1613,1613,0
|
|
20231027,094600,6904748,1613,1613,1613,1613,0
|
|
20231027,094500,6904748,1613,1613,1613,1613,0
|
|
20231027,094400,6904748,1613,1613,1613,1613,0
|
|
20231027,094300,6904748,1613,1613,1613,1613,0
|
|
20231027,094200,6904748,1613,1613,1613,1613,0
|
|
20231027,094100,6904748,1613,1613,1613,1613,0
|
|
20231027,094000,6904748,1613,1613,1613,1613,0
|
|
20231027,093900,6904748,1613,1613,1613,1613,0
|
|
20231027,093800,6904748,1613,1613,1613,1613,0
|
|
20231027,093700,6904748,1613,1613,1613,1613,0
|
|
20231027,093600,6904748,1613,1613,1613,1613,0
|
|
20231027,093500,6904748,1613,1613,1613,1613,0
|
|
20231027,093400,6904748,1613,1613,1613,1613,0
|
|
20231027,093300,6904748,1613,1613,1613,1613,0
|
|
20231027,093200,6904748,1613,1613,1613,1613,3
|
|
20231027,093100,6899909,1605,1605,1605,1605,0
|
|
20231027,093000,6899909,1605,1605,1605,1605,0
|
|
20231027,092900,6899909,1605,1605,1605,1605,0
|
|
20231027,092800,6899909,1605,1607,1607,1604,27
|
|
20231027,092700,6856567,1607,1607,1607,1607,8
|
|
20231027,092600,6843711,1609,1609,1609,1609,6
|
|
20231027,092500,6834057,1608,1612,1612,1607,218
|
|
20231027,092400,6483593,1614,1614,1614,1614,0
|
|
20231027,092300,6483593,1614,1614,1614,1614,0
|
|
20231027,092200,6483593,1614,1614,1614,1614,0
|
|
20231027,092100,6483593,1614,1614,1614,1614,0
|
|
20231027,092000,6483593,1614,1614,1614,1614,0
|
|
20231027,091900,6483593,1614,1614,1614,1614,0
|
|
20231027,091800,6483593,1614,1614,1614,1614,0
|
|
20231027,091700,6483593,1614,1614,1614,1614,0
|
|
20231027,091600,6483593,1614,1614,1614,1614,18
|
|
20231027,091500,6454541,1614,1614,1615,1614,518
|
|
20231027,091400,5618471,1608,1608,1608,1608,0
|
|
20231027,091300,5618471,1608,1608,1608,1608,0
|
|
20231027,091200,5618471,1608,1608,1608,1608,57
|
|
20231027,091100,5526815,1608,1609,1613,1608,22
|
|
20231027,091000,5491421,1608,1608,1614,1608,172
|
|
20231027,090900,5214361,1607,1607,1607,1607,0
|
|
20231027,090800,5214361,1607,1607,1607,1607,0
|
|
20231027,090700,5214361,1607,1607,1607,1607,0
|
|
20231027,090600,5214361,1607,1607,1607,1607,1
|
|
20231027,090500,5212754,1607,1607,1607,1607,0
|
|
20231027,090400,5212754,1607,1607,1607,1607,4
|
|
20231027,090300,5206326,1607,1614,1614,1607,165
|
|
20231027,090200,4940466,1620,1620,1620,1620,0
|
|
20231027,090100,4940466,1620,1620,1620,1620,2
|
|
20231027,090000,4937226,1614,1614,1614,1614,3059
|