596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185300,534953822,1621,1621,1621,1621,658
|
|
20231027,185200,534953822,1621,1621,1621,1621,0
|
|
20231027,185100,534953822,1621,1621,1621,1621,0
|
|
20231027,185000,534953822,1621,1621,1621,1621,0
|
|
20231027,184900,534953822,1621,1621,1621,1621,0
|
|
20231027,184800,534953822,1621,1621,1621,1621,0
|
|
20231027,184700,534953822,1621,1621,1621,1621,0
|
|
20231027,184600,534953822,1621,1621,1621,1621,0
|
|
20231027,184500,534953822,1621,1621,1621,1621,0
|
|
20231027,184400,534953822,1621,1621,1621,1621,0
|
|
20231027,184300,534953822,1621,1621,1621,1621,0
|
|
20231027,184200,534953822,1621,1621,1621,1621,0
|
|
20231027,184100,534953822,1621,1621,1621,1621,0
|
|
20231027,184000,534953822,1621,1621,1621,1621,0
|
|
20231027,183900,534953822,1621,1621,1621,1621,0
|
|
20231027,183800,534953822,1621,1621,1621,1621,0
|
|
20231027,183700,534953822,1621,1621,1621,1621,0
|
|
20231027,183600,534953822,1621,1621,1621,1621,0
|
|
20231027,183500,534953822,1621,1621,1621,1621,0
|
|
20231027,183400,534953822,1621,1621,1621,1621,0
|
|
20231027,183300,534953822,1621,1621,1621,1621,0
|
|
20231027,183200,534953822,1621,1621,1621,1621,0
|
|
20231027,183100,534953822,1621,1621,1621,1621,0
|
|
20231027,183000,534953822,1621,1621,1621,1621,0
|
|
20231027,182900,534953822,1621,1621,1621,1621,0
|
|
20231027,182800,534953822,1621,1621,1621,1621,0
|
|
20231027,182700,534953822,1621,1621,1621,1621,0
|
|
20231027,182600,534953822,1621,1621,1621,1621,0
|
|
20231027,182500,534953822,1621,1621,1621,1621,0
|
|
20231027,182400,534953822,1621,1621,1621,1621,0
|
|
20231027,182300,534953822,1621,1621,1621,1621,658
|
|
20231027,182200,534953822,1621,1621,1621,1621,0
|
|
20231027,182100,534953822,1621,1621,1621,1621,0
|
|
20231027,182000,534953822,1621,1621,1621,1621,0
|
|
20231027,181900,534953822,1621,1621,1621,1621,0
|
|
20231027,181800,534953822,1621,1621,1621,1621,0
|
|
20231027,181700,534953822,1621,1621,1621,1621,0
|
|
20231027,181600,534953822,1621,1621,1621,1621,0
|
|
20231027,181500,534953822,1621,1621,1621,1621,0
|
|
20231027,181400,534953822,1621,1621,1621,1621,0
|
|
20231027,181300,534953822,1621,1621,1621,1621,0
|
|
20231027,181200,534953822,1621,1621,1621,1621,0
|
|
20231027,181100,534953822,1621,1621,1621,1621,0
|
|
20231027,181000,534953822,1621,1621,1621,1621,0
|
|
20231027,180900,534953822,1621,1621,1621,1621,0
|
|
20231027,180800,534953822,1621,1621,1621,1621,0
|
|
20231027,180700,534953822,1621,1621,1621,1621,0
|
|
20231027,180600,534953822,1621,1621,1621,1621,0
|
|
20231027,180500,534953822,1621,1621,1621,1621,0
|
|
20231027,180400,534953822,1621,1621,1621,1621,0
|
|
20231027,180300,534953822,1621,1621,1621,1621,0
|
|
20231027,180200,534953822,1621,1621,1621,1621,0
|
|
20231027,180100,534953822,1621,1621,1621,1621,0
|
|
20231027,180000,534953822,1621,1621,1621,1621,0
|
|
20231027,175900,534953822,1621,1621,1621,1621,0
|
|
20231027,175800,534953822,1621,1621,1621,1621,0
|
|
20231027,175700,534953822,1621,1621,1621,1621,0
|
|
20231027,175600,534953822,1621,1621,1621,1621,0
|
|
20231027,175500,534953822,1621,1621,1621,1621,0
|
|
20231027,175400,534953822,1621,1621,1621,1621,0
|
|
20231027,175300,534953822,1621,1621,1621,1621,658
|
|
20231027,175200,534953822,1621,1621,1621,1621,0
|
|
20231027,175100,534953822,1621,1621,1621,1621,0
|
|
20231027,175000,534953822,1621,1621,1621,1621,0
|
|
20231027,174900,534953822,1621,1621,1621,1621,0
|
|
20231027,174800,534953822,1621,1621,1621,1621,0
|
|
20231027,174700,534953822,1621,1621,1621,1621,0
|
|
20231027,174600,534953822,1621,1621,1621,1621,0
|
|
20231027,174500,534953822,1621,1621,1621,1621,0
|
|
20231027,174400,534953822,1621,1621,1621,1621,0
|
|
20231027,174300,534953822,1621,1621,1621,1621,0
|
|
20231027,174200,534953822,1621,1621,1621,1621,0
|
|
20231027,174100,534953822,1621,1621,1621,1621,0
|
|
20231027,174000,534953822,1621,1621,1621,1621,0
|
|
20231027,173900,534953822,1621,1621,1621,1621,0
|
|
20231027,173800,534953822,1621,1621,1621,1621,0
|
|
20231027,173700,534953822,1621,1621,1621,1621,0
|
|
20231027,173600,534953822,1621,1621,1621,1621,0
|
|
20231027,173500,534953822,1621,1621,1621,1621,0
|
|
20231027,173400,534953822,1621,1621,1621,1621,0
|
|
20231027,173300,534953822,1621,1621,1621,1621,0
|
|
20231027,173200,534953822,1621,1621,1621,1621,0
|
|
20231027,173100,534953822,1621,1621,1621,1621,0
|
|
20231027,173000,534953822,1621,1621,1621,1621,0
|
|
20231027,172900,534953822,1621,1621,1621,1621,0
|
|
20231027,172800,534953822,1621,1621,1621,1621,0
|
|
20231027,172700,534953822,1621,1621,1621,1621,0
|
|
20231027,172600,534953822,1621,1621,1621,1621,0
|
|
20231027,172500,534953822,1621,1621,1621,1621,0
|
|
20231027,172400,534953822,1621,1621,1621,1621,0
|
|
20231027,172300,534953822,1621,1621,1621,1621,658
|
|
20231027,172200,534953822,1621,1621,1621,1621,0
|
|
20231027,172100,534953822,1621,1621,1621,1621,0
|
|
20231027,172000,534953822,1621,1621,1621,1621,0
|
|
20231027,171900,534953822,1621,1621,1621,1621,0
|
|
20231027,171800,534953822,1621,1621,1621,1621,0
|
|
20231027,171700,534953822,1621,1621,1621,1621,0
|
|
20231027,171600,534953822,1621,1621,1621,1621,0
|
|
20231027,171500,534953822,1621,1621,1621,1621,0
|
|
20231027,171400,534953822,1621,1621,1621,1621,0
|
|
20231027,171300,534953822,1621,1621,1621,1621,0
|
|
20231027,171200,534953822,1621,1621,1621,1621,0
|
|
20231027,171100,534953822,1621,1621,1621,1621,0
|
|
20231027,171000,534953822,1621,1621,1621,1621,0
|
|
20231027,170900,534953822,1621,1621,1621,1621,0
|
|
20231027,170800,534953822,1621,1621,1621,1621,0
|
|
20231027,170700,534953822,1621,1621,1621,1621,0
|
|
20231027,170600,534953822,1621,1621,1621,1621,0
|
|
20231027,170500,534953822,1621,1621,1621,1621,0
|
|
20231027,170400,534953822,1621,1621,1621,1621,0
|
|
20231027,170300,534953822,1621,1621,1621,1621,0
|
|
20231027,170200,534953822,1621,1621,1621,1621,0
|
|
20231027,170100,534953822,1621,1621,1621,1621,0
|
|
20231027,170000,534953822,1621,1621,1621,1621,0
|
|
20231027,165900,534953822,1621,1621,1621,1621,0
|
|
20231027,165800,534953822,1621,1621,1621,1621,0
|
|
20231027,165700,534953822,1621,1621,1621,1621,0
|
|
20231027,165600,534953822,1621,1621,1621,1621,0
|
|
20231027,165500,534953822,1621,1621,1621,1621,0
|
|
20231027,165400,534953822,1621,1621,1621,1621,0
|
|
20231027,165300,534953822,1621,1621,1621,1621,658
|
|
20231027,165200,534953822,1621,1621,1621,1621,0
|
|
20231027,165100,534953822,1621,1621,1621,1621,0
|
|
20231027,165000,534953822,1621,1621,1621,1621,0
|
|
20231027,164900,534953822,1621,1621,1621,1621,0
|
|
20231027,164800,534953822,1621,1621,1621,1621,0
|
|
20231027,164700,534953822,1621,1621,1621,1621,0
|
|
20231027,164600,534953822,1621,1621,1621,1621,0
|
|
20231027,164500,534953822,1621,1621,1621,1621,0
|
|
20231027,164400,534953822,1621,1621,1621,1621,0
|
|
20231027,164300,534953822,1621,1621,1621,1621,0
|
|
20231027,164200,534953822,1621,1621,1621,1621,0
|
|
20231027,164100,534953822,1621,1621,1621,1621,0
|
|
20231027,164000,534953822,1621,1621,1621,1621,0
|
|
20231027,163900,534953822,1621,1621,1621,1621,0
|
|
20231027,163800,534953822,1621,1621,1621,1621,0
|
|
20231027,163700,534953822,1621,1621,1621,1621,0
|
|
20231027,163600,534953822,1621,1621,1621,1621,0
|
|
20231027,163500,534953822,1621,1621,1621,1621,0
|
|
20231027,163400,534953822,1621,1621,1621,1621,0
|
|
20231027,163300,534953822,1621,1621,1621,1621,0
|
|
20231027,163200,534953822,1621,1621,1621,1621,0
|
|
20231027,163100,534953822,1621,1621,1621,1621,0
|
|
20231027,163000,534953822,1621,1621,1621,1621,0
|
|
20231027,162900,534953822,1621,1621,1621,1621,0
|
|
20231027,162800,534953822,1621,1621,1621,1621,0
|
|
20231027,162700,534953822,1621,1621,1621,1621,0
|
|
20231027,162600,534953822,1621,1621,1621,1621,0
|
|
20231027,162500,534953822,1621,1621,1621,1621,0
|
|
20231027,162400,534953822,1621,1621,1621,1621,0
|
|
20231027,162300,534953822,1621,1621,1621,1621,658
|
|
20231027,162200,534953822,1621,1621,1621,1621,0
|
|
20231027,162100,534953822,1621,1621,1621,1621,0
|
|
20231027,162000,534953822,1621,1621,1621,1621,0
|
|
20231027,161900,534953822,1621,1621,1621,1621,0
|
|
20231027,161800,534953822,1621,1621,1621,1621,0
|
|
20231027,161700,534953822,1621,1621,1621,1621,0
|
|
20231027,161600,534953822,1621,1621,1621,1621,0
|
|
20231027,161500,534953822,1621,1621,1621,1621,0
|
|
20231027,161400,534953822,1621,1621,1621,1621,0
|
|
20231027,161300,534953822,1621,1621,1621,1621,0
|
|
20231027,161200,534953822,1621,1621,1621,1621,0
|
|
20231027,161100,534953822,1621,1621,1621,1621,0
|
|
20231027,161000,534953822,1621,1621,1621,1621,0
|
|
20231027,160900,534953822,1621,1621,1621,1621,0
|
|
20231027,160800,534953822,1621,1621,1621,1621,0
|
|
20231027,160700,534953822,1621,1621,1621,1621,0
|
|
20231027,160600,534953822,1621,1621,1621,1621,0
|
|
20231027,160500,534953822,1621,1621,1621,1621,0
|
|
20231027,160400,534953822,1621,1621,1621,1621,0
|
|
20231027,160300,534953822,1621,1621,1621,1621,0
|
|
20231027,160200,534953822,1621,1621,1621,1621,0
|
|
20231027,160100,534953822,1621,1621,1621,1621,0
|
|
20231027,160000,534953822,1621,1621,1621,1621,0
|
|
20231027,155900,534953822,1621,1621,1621,1621,0
|
|
20231027,155800,534953822,1621,1621,1621,1621,0
|
|
20231027,155700,534953822,1621,1621,1621,1621,0
|
|
20231027,155600,534953822,1621,1621,1621,1621,0
|
|
20231027,155500,534953822,1621,1621,1621,1621,0
|
|
20231027,155400,534953822,1621,1621,1621,1621,0
|
|
20231027,155300,534953822,1621,1621,1621,1621,658
|
|
20231027,155200,534953822,1621,1621,1621,1621,0
|
|
20231027,155100,534953822,1621,1621,1621,1621,0
|
|
20231027,155000,534953822,1621,1621,1621,1621,0
|
|
20231027,154900,534953822,1621,1621,1621,1621,0
|
|
20231027,154800,534953822,1621,1621,1621,1621,0
|
|
20231027,154700,534953822,1621,1621,1621,1621,0
|
|
20231027,154600,534953822,1621,1621,1621,1621,0
|
|
20231027,154500,534953822,1621,1621,1621,1621,0
|
|
20231027,154400,534953822,1621,1621,1621,1621,0
|
|
20231027,154300,534953822,1621,1621,1621,1621,0
|
|
20231027,154200,534953822,1621,1621,1621,1621,0
|
|
20231027,154100,534953822,1621,1621,1621,1621,0
|
|
20231027,154000,534953822,1621,1621,1621,1621,0
|
|
20231027,153900,534953822,1621,1621,1621,1621,0
|
|
20231027,153800,534953822,1621,1621,1621,1621,0
|
|
20231027,153700,534953822,1621,1621,1621,1621,0
|
|
20231027,153600,534953822,1621,1621,1621,1621,0
|
|
20231027,153500,534953822,1621,1621,1621,1621,0
|
|
20231027,153400,534953822,1621,1621,1621,1621,0
|
|
20231027,153300,534953822,1621,1621,1621,1621,0
|
|
20231027,153200,534953822,1621,1621,1621,1621,0
|
|
20231027,153100,534953822,1621,1621,1621,1621,0
|
|
20231027,153000,534953822,1621,1621,1621,1621,658
|
|
20231027,152900,533887204,1624,1624,1624,1624,0
|
|
20231027,152800,533887204,1624,1624,1624,1624,0
|
|
20231027,152700,533887204,1624,1624,1624,1624,0
|
|
20231027,152600,533887204,1624,1624,1624,1624,0
|
|
20231027,152500,533887204,1624,1624,1624,1624,0
|
|
20231027,152400,533887204,1624,1624,1624,1624,0
|
|
20231027,152300,533887204,1624,1624,1624,1624,0
|
|
20231027,152200,533887204,1624,1624,1624,1624,0
|
|
20231027,152100,533887204,1624,1624,1624,1624,0
|
|
20231027,152000,533887204,1624,1624,1624,1624,0
|
|
20231027,151900,533887204,1624,1623,1624,1614,305
|
|
20231027,151800,533393701,1623,1623,1623,1623,0
|
|
20231027,151700,533393701,1623,1623,1623,1623,97
|
|
20231027,151600,533236270,1614,1624,1624,1614,202
|
|
20231027,151500,532909222,1624,1624,1624,1624,78
|
|
20231027,151400,532782550,1624,1624,1624,1624,145
|
|
20231027,151300,532547070,1614,1614,1614,1614,1
|
|
20231027,151200,532545456,1625,1624,1625,1624,5025
|
|
20231027,151100,524380529,1623,1623,1623,1623,50
|
|
20231027,151000,524299379,1623,1623,1623,1623,1
|
|
20231027,150900,524297756,1624,1624,1624,1624,0
|
|
20231027,150800,524297756,1624,1624,1624,1624,0
|
|
20231027,150700,524297756,1624,1624,1624,1624,3
|
|
20231027,150600,524292884,1624,1624,1624,1624,1
|
|
20231027,150500,524291260,1624,1624,1624,1624,0
|
|
20231027,150400,524291260,1624,1624,1624,1624,0
|
|
20231027,150300,524291260,1624,1624,1624,1624,0
|
|
20231027,150200,524291260,1624,1624,1624,1624,66
|
|
20231027,150100,524184076,1624,1624,1624,1624,0
|
|
20231027,150000,524184076,1624,1624,1624,1624,0
|
|
20231027,145900,524184076,1624,1624,1624,1624,0
|
|
20231027,145800,524184076,1624,1620,1624,1620,5000
|
|
20231027,145700,516067106,1612,1612,1612,1612,1
|
|
20231027,145600,516065494,1612,1612,1612,1612,380
|
|
20231027,145500,515452934,1612,1612,1612,1612,2500
|
|
20231027,145400,511422934,1612,1612,1612,1612,76
|
|
20231027,145300,511300422,1612,1612,1612,1612,50
|
|
20231027,145200,511219822,1621,1621,1621,1621,0
|
|
20231027,145100,511219822,1621,1621,1621,1621,0
|
|
20231027,145000,511219822,1621,1621,1621,1621,0
|
|
20231027,144900,511219822,1621,1621,1621,1621,0
|
|
20231027,144800,511219822,1621,1621,1621,1621,0
|
|
20231027,144700,511219822,1621,1621,1621,1621,0
|
|
20231027,144600,511219822,1621,1621,1621,1621,0
|
|
20231027,144500,511219822,1621,1621,1621,1621,31
|
|
20231027,144400,511169571,1622,1622,1622,1622,0
|
|
20231027,144300,511169571,1622,1622,1622,1622,0
|
|
20231027,144200,511169571,1622,1622,1622,1622,0
|
|
20231027,144100,511169571,1622,1622,1622,1622,0
|
|
20231027,144000,511169571,1622,1622,1622,1622,0
|
|
20231027,143900,511169571,1622,1622,1622,1622,0
|
|
20231027,143800,511169571,1622,1622,1622,1622,0
|
|
20231027,143700,511169571,1622,1622,1622,1622,0
|
|
20231027,143600,511169571,1622,1622,1622,1622,0
|
|
20231027,143500,511169571,1622,1622,1622,1622,0
|
|
20231027,143400,511169571,1622,1622,1622,1622,0
|
|
20231027,143300,511169571,1622,1622,1622,1622,0
|
|
20231027,143200,511169571,1622,1622,1622,1622,0
|
|
20231027,143100,511169571,1622,1622,1622,1622,1
|
|
20231027,143000,511167949,1610,1607,1610,1607,17732
|
|
20231027,142900,482671840,1604,1604,1604,1604,303
|
|
20231027,142800,482185828,1604,1604,1604,1604,316
|
|
20231027,142700,481678964,1607,1607,1607,1607,0
|
|
20231027,142600,481678964,1607,1609,1609,1607,312
|
|
20231027,142500,481177556,1609,1610,1610,1609,2045
|
|
20231027,142400,477885436,1616,1616,1616,1616,7308
|
|
20231027,142300,466075708,1625,1625,1625,1625,0
|
|
20231027,142200,466075708,1625,1625,1625,1625,0
|
|
20231027,142100,466075708,1625,1625,1625,1625,0
|
|
20231027,142000,466075708,1625,1625,1625,1625,0
|
|
20231027,141900,466075708,1625,1625,1625,1625,0
|
|
20231027,141800,466075708,1625,1625,1625,1625,0
|
|
20231027,141700,466075708,1625,1625,1625,1625,0
|
|
20231027,141600,466075708,1625,1625,1625,1625,0
|
|
20231027,141500,466075708,1625,1625,1625,1625,0
|
|
20231027,141400,466075708,1625,1625,1625,1625,0
|
|
20231027,141300,466075708,1625,1625,1625,1625,0
|
|
20231027,141200,466075708,1625,1625,1625,1625,0
|
|
20231027,141100,466075708,1625,1617,1625,1616,2001
|
|
20231027,141000,462841437,1618,1618,1618,1618,0
|
|
20231027,140900,462841437,1618,1617,1618,1616,13716
|
|
20231027,140800,440675497,1617,1617,1617,1617,118
|
|
20231027,140700,440484691,1616,1617,1618,1616,5500
|
|
20231027,140600,431596023,1616,1618,1618,1616,10000
|
|
20231027,140500,415435657,1617,1622,1623,1616,5600
|
|
20231027,140400,406384595,1622,1622,1622,1622,0
|
|
20231027,140300,406384595,1622,1622,1622,1622,0
|
|
20231027,140200,406384595,1622,1622,1622,1622,0
|
|
20231027,140100,406384595,1622,1622,1622,1622,9
|
|
20231027,140000,406369997,1624,1624,1624,1624,0
|
|
20231027,135900,406369997,1624,1624,1624,1624,0
|
|
20231027,135800,406369997,1624,1624,1624,1622,265
|
|
20231027,135700,405940086,1627,1627,1627,1627,0
|
|
20231027,135600,405940086,1627,1616,1627,1616,1083
|
|
20231027,135500,404188809,1609,1609,1609,1609,0
|
|
20231027,135400,404188809,1609,1609,1609,1609,0
|
|
20231027,135300,404188809,1609,1609,1609,1609,0
|
|
20231027,135200,404188809,1609,1609,1609,1609,120
|
|
20231027,135100,403995729,1616,1610,1616,1609,501
|
|
20231027,135000,403189607,1610,1617,1617,1610,512
|
|
20231027,134900,402365153,1618,1621,1621,1618,6
|
|
20231027,134800,402355442,1619,1619,1619,1619,0
|
|
20231027,134700,402355442,1619,1619,1619,1619,0
|
|
20231027,134600,402355442,1619,1619,1619,1619,200
|
|
20231027,134500,402031642,1628,1628,1628,1628,0
|
|
20231027,134400,402031642,1628,1628,1628,1628,0
|
|
20231027,134300,402031642,1628,1628,1628,1628,0
|
|
20231027,134200,402031642,1628,1628,1628,1628,0
|
|
20231027,134100,402031642,1628,1628,1628,1628,0
|
|
20231027,134000,402031642,1628,1628,1628,1628,0
|
|
20231027,133900,402031642,1628,1628,1628,1628,3695
|
|
20231027,133800,396016182,1628,1628,1628,1628,0
|
|
20231027,133700,396016182,1628,1628,1628,1628,0
|
|
20231027,133600,396016182,1628,1628,1628,1628,0
|
|
20231027,133500,396016182,1628,1628,1628,1628,0
|
|
20231027,133400,396016182,1628,1628,1628,1628,0
|
|
20231027,133300,396016182,1628,1628,1628,1628,0
|
|
20231027,133200,396016182,1628,1628,1628,1628,0
|
|
20231027,133100,396016182,1628,1628,1628,1628,0
|
|
20231027,133000,396016182,1628,1628,1628,1628,0
|
|
20231027,132900,396016182,1628,1628,1628,1628,0
|
|
20231027,132800,396016182,1628,1628,1628,1628,2
|
|
20231027,132700,396012926,1619,1621,1621,1619,121
|
|
20231027,132600,395816884,1628,1628,1628,1628,2
|
|
20231027,132500,395813628,1621,1621,1621,1621,1
|
|
20231027,132400,395812007,1624,1624,1624,1624,0
|
|
20231027,132300,395812007,1624,1624,1624,1624,0
|
|
20231027,132200,395812007,1624,1624,1624,1624,0
|
|
20231027,132100,395812007,1624,1624,1624,1624,0
|
|
20231027,132000,395812007,1624,1624,1624,1624,0
|
|
20231027,131900,395812007,1624,1624,1624,1624,0
|
|
20231027,131800,395812007,1624,1624,1624,1624,0
|
|
20231027,131700,395812007,1624,1624,1624,1624,359
|
|
20231027,131600,395228991,1632,1632,1632,1632,0
|
|
20231027,131500,395228991,1632,1632,1632,1632,0
|
|
20231027,131400,395228991,1632,1632,1632,1632,0
|
|
20231027,131300,395228991,1632,1632,1632,1632,0
|
|
20231027,131200,395228991,1632,1632,1632,1632,0
|
|
20231027,131100,395228991,1632,1632,1632,1632,0
|
|
20231027,131000,395228991,1632,1632,1632,1632,0
|
|
20231027,130900,395228991,1632,1632,1632,1632,0
|
|
20231027,130800,395228991,1632,1635,1635,1632,2100
|
|
20231027,130700,391799191,1638,1638,1638,1638,0
|
|
20231027,130600,391799191,1638,1638,1638,1638,0
|
|
20231027,130500,391799191,1638,1638,1638,1638,0
|
|
20231027,130400,391799191,1638,1638,1638,1638,0
|
|
20231027,130300,391799191,1638,1638,1638,1638,0
|
|
20231027,130200,391799191,1638,1638,1638,1638,0
|
|
20231027,130100,391799191,1638,1638,1638,1638,270
|
|
20231027,130000,391356931,1640,1640,1640,1640,117
|
|
20231027,125900,391165051,1642,1642,1642,1642,0
|
|
20231027,125800,391165051,1642,1642,1642,1642,0
|
|
20231027,125700,391165051,1642,1642,1642,1642,544
|
|
20231027,125600,390271803,1642,1642,1642,1642,0
|
|
20231027,125500,390271803,1642,1642,1642,1642,2
|
|
20231027,125400,390268519,1650,1650,1650,1650,0
|
|
20231027,125300,390268519,1650,1650,1650,1650,0
|
|
20231027,125200,390268519,1650,1650,1650,1650,0
|
|
20231027,125100,390268519,1650,1650,1650,1650,400
|
|
20231027,125000,389608519,1650,1649,1650,1649,298
|
|
20231027,124900,389116820,1649,1649,1649,1649,400
|
|
20231027,124800,388457220,1649,1649,1649,1649,1
|
|
20231027,124700,388455571,1642,1642,1642,1642,0
|
|
20231027,124600,388455571,1642,1642,1642,1642,0
|
|
20231027,124500,388455571,1642,1642,1642,1642,0
|
|
20231027,124400,388455571,1642,1642,1642,1642,0
|
|
20231027,124300,388455571,1642,1642,1642,1642,0
|
|
20231027,124200,388455571,1642,1642,1642,1642,0
|
|
20231027,124100,388455571,1642,1642,1642,1642,0
|
|
20231027,124000,388455571,1642,1642,1642,1642,0
|
|
20231027,123900,388455571,1642,1642,1642,1642,0
|
|
20231027,123800,388455571,1642,1642,1642,1642,0
|
|
20231027,123700,388455571,1642,1642,1642,1642,0
|
|
20231027,123600,388455571,1642,1642,1642,1642,0
|
|
20231027,123500,388455571,1642,1642,1642,1642,0
|
|
20231027,123400,388455571,1642,1642,1642,1642,0
|
|
20231027,123300,388455571,1642,1642,1642,1642,0
|
|
20231027,123200,388455571,1642,1642,1642,1642,0
|
|
20231027,123100,388455571,1642,1642,1642,1642,0
|
|
20231027,123000,388455571,1642,1642,1642,1642,1
|
|
20231027,122900,388453929,1654,1654,1654,1654,0
|
|
20231027,122800,388453929,1654,1654,1654,1654,0
|
|
20231027,122700,388453929,1654,1654,1654,1654,0
|
|
20231027,122600,388453929,1654,1654,1654,1654,0
|
|
20231027,122500,388453929,1654,1654,1654,1654,0
|
|
20231027,122400,388453929,1654,1654,1654,1654,0
|
|
20231027,122300,388453929,1654,1654,1654,1654,1
|
|
20231027,122200,388452275,1642,1642,1642,1642,0
|
|
20231027,122100,388452275,1642,1642,1642,1642,2
|
|
20231027,122000,388448991,1655,1655,1655,1655,0
|
|
20231027,121900,388448991,1655,1655,1655,1655,1
|
|
20231027,121800,388447336,1645,1646,1646,1645,914
|
|
20231027,121700,386943792,1646,1646,1646,1646,0
|
|
20231027,121600,386943792,1646,1647,1647,1646,907
|
|
20231027,121500,385450084,1647,1659,1659,1647,115
|
|
20231027,121400,385260667,1646,1646,1646,1646,0
|
|
20231027,121300,385260667,1646,1646,1646,1646,0
|
|
20231027,121200,385260667,1646,1646,1646,1646,350
|
|
20231027,121100,384684567,1646,1646,1646,1646,0
|
|
20231027,121000,384684567,1646,1646,1646,1646,500
|
|
20231027,120900,383861567,1660,1660,1660,1660,0
|
|
20231027,120800,383861567,1660,1660,1660,1660,0
|
|
20231027,120700,383861567,1660,1660,1660,1660,0
|
|
20231027,120600,383861567,1660,1660,1660,1660,0
|
|
20231027,120500,383861567,1660,1659,1660,1659,3
|
|
20231027,120400,383856588,1669,1669,1669,1669,0
|
|
20231027,120300,383856588,1669,1669,1669,1669,0
|
|
20231027,120200,383856588,1669,1653,1669,1653,6348
|
|
20231027,120100,373326674,1653,1652,1653,1652,324
|
|
20231027,120000,372791105,1652,1648,1652,1648,3766
|
|
20231027,115900,366575290,1648,1647,1648,1647,474
|
|
20231027,115800,365794596,1641,1641,1641,1641,0
|
|
20231027,115700,365794596,1641,1641,1641,1641,0
|
|
20231027,115600,365794596,1641,1641,1641,1641,0
|
|
20231027,115500,365794596,1641,1641,1641,1641,0
|
|
20231027,115400,365794596,1641,1641,1641,1641,4
|
|
20231027,115300,365788032,1641,1644,1644,1640,2209
|
|
20231027,115200,362164439,1644,1644,1644,1644,30
|
|
20231027,115100,362115119,1647,1647,1647,1647,0
|
|
20231027,115000,362115119,1647,1647,1647,1647,0
|
|
20231027,114900,362115119,1647,1647,1647,1647,262
|
|
20231027,114800,361683605,1647,1640,1647,1640,4752
|
|
20231027,114700,353873020,1639,1639,1639,1639,522
|
|
20231027,114600,353017462,1638,1638,1638,1638,0
|
|
20231027,114500,353017462,1638,1638,1638,1638,1018
|
|
20231027,114400,351349978,1637,1637,1637,1637,0
|
|
20231027,114300,351349978,1637,1637,1637,1637,0
|
|
20231027,114200,351349978,1637,1636,1637,1636,3661
|
|
20231027,114100,345358939,1636,1636,1636,1636,0
|
|
20231027,114000,345358939,1636,1636,1636,1636,0
|
|
20231027,113900,345358939,1636,1636,1636,1636,0
|
|
20231027,113800,345358939,1636,1636,1636,1636,2900
|
|
20231027,113700,340614539,1636,1635,1636,1635,200
|
|
20231027,113600,340287341,1636,1636,1636,1636,0
|
|
20231027,113500,340287341,1636,1636,1636,1636,0
|
|
20231027,113400,340287341,1636,1636,1636,1636,0
|
|
20231027,113300,340287341,1636,1635,1636,1635,104
|
|
20231027,113200,340117297,1636,1636,1636,1636,144
|
|
20231027,113100,339881713,1624,1624,1624,1624,0
|
|
20231027,113000,339881713,1624,1624,1624,1624,0
|
|
20231027,112900,339881713,1624,1624,1624,1624,0
|
|
20231027,112800,339881713,1624,1636,1636,1624,201
|
|
20231027,112700,339552889,1636,1636,1636,1636,300
|
|
20231027,112600,339062089,1636,1636,1636,1636,0
|
|
20231027,112500,339062089,1636,1636,1636,1636,0
|
|
20231027,112400,339062089,1636,1636,1636,1636,20
|
|
20231027,112300,339029369,1624,1624,1624,1624,2500
|
|
20231027,112200,334969369,1623,1623,1623,1623,2000
|
|
20231027,112100,331723369,1637,1637,1637,1637,0
|
|
20231027,112000,331723369,1637,1637,1637,1637,1000
|
|
20231027,111900,330086369,1638,1638,1638,1638,0
|
|
20231027,111800,330086369,1638,1638,1638,1638,0
|
|
20231027,111700,330086369,1638,1638,1638,1638,0
|
|
20231027,111600,330086369,1638,1638,1638,1638,0
|
|
20231027,111500,330086369,1638,1638,1638,1638,0
|
|
20231027,111400,330086369,1638,1623,1638,1623,420
|
|
20231027,111300,329404409,1623,1623,1623,1623,3
|
|
20231027,111200,329399540,1638,1638,1638,1638,0
|
|
20231027,111100,329399540,1638,1638,1638,1638,2
|
|
20231027,111000,329396264,1627,1627,1627,1627,0
|
|
20231027,110900,329396264,1627,1627,1627,1627,475
|
|
20231027,110800,328623439,1627,1627,1627,1627,0
|
|
20231027,110700,328623439,1627,1627,1627,1627,0
|
|
20231027,110600,328623439,1627,1627,1627,1627,0
|
|
20231027,110500,328623439,1627,1619,1627,1618,191
|
|
20231027,110400,328313573,1619,1619,1619,1619,0
|
|
20231027,110300,328313573,1619,1619,1619,1619,0
|
|
20231027,110200,328313573,1619,1619,1619,1619,1
|
|
20231027,110100,328311954,1636,1636,1636,1636,0
|
|
20231027,110000,328311954,1636,1636,1636,1636,0
|
|
20231027,105900,328311954,1636,1636,1636,1636,0
|
|
20231027,105800,328311954,1636,1636,1636,1636,15
|
|
20231027,105700,328287414,1636,1636,1636,1636,0
|
|
20231027,105600,328287414,1636,1636,1636,1636,0
|
|
20231027,105500,328287414,1636,1641,1641,1636,20020
|
|
20231027,105400,295528849,1649,1649,1649,1649,0
|
|
20231027,105300,295528849,1649,1649,1649,1649,0
|
|
20231027,105200,295528849,1649,1649,1649,1649,0
|
|
20231027,105100,295528849,1649,1649,1649,1649,0
|
|
20231027,105000,295528849,1649,1647,1650,1647,3200
|
|
20231027,104900,290251204,1641,1641,1641,1641,1
|
|
20231027,104800,290249563,1640,1640,1640,1640,0
|
|
20231027,104700,290249563,1640,1640,1640,1640,0
|
|
20231027,104600,290249563,1640,1636,1640,1636,1001
|
|
20231027,104500,288609452,1636,1636,1636,1636,0
|
|
20231027,104400,288609452,1636,1636,1636,1636,0
|
|
20231027,104300,288609452,1636,1628,1636,1628,525
|
|
20231027,104200,287754319,1627,1626,1627,1626,150
|
|
20231027,104100,287510319,1625,1625,1625,1625,45
|
|
20231027,104000,287437194,1621,1621,1621,1621,522
|
|
20231027,103900,286591032,1620,1615,1620,1615,6905
|
|
20231027,103800,275406922,1615,1615,1617,1615,1579
|
|
20231027,103700,272855402,1614,1614,1614,1614,0
|
|
20231027,103600,272855402,1614,1614,1614,1614,0
|
|
20231027,103500,272855402,1614,1614,1614,1614,178
|
|
20231027,103400,272568110,1615,1609,1615,1609,4827
|
|
20231027,103300,264781895,1608,1608,1608,1608,1
|
|
20231027,103200,264780287,1609,1609,1609,1609,0
|
|
20231027,103100,264780287,1609,1609,1609,1609,48
|
|
20231027,103000,264703055,1609,1609,1609,1609,0
|
|
20231027,102900,264703055,1609,1609,1609,1609,0
|
|
20231027,102800,264703055,1609,1609,1609,1609,0
|
|
20231027,102700,264703055,1609,1609,1609,1609,0
|
|
20231027,102600,264703055,1609,1609,1609,1609,0
|
|
20231027,102500,264703055,1609,1609,1609,1609,2
|
|
20231027,102400,264699837,1610,1610,1610,1610,0
|
|
20231027,102300,264699837,1610,1610,1610,1610,0
|
|
20231027,102200,264699837,1610,1610,1610,1610,5
|
|
20231027,102100,264691787,1610,1610,1610,1610,307
|
|
20231027,102000,264197517,1611,1611,1611,1611,243
|
|
20231027,101900,263806044,1607,1599,1607,1599,8010
|
|
20231027,101800,250952084,1600,1598,1600,1591,1036
|
|
20231027,101700,249301887,1599,1599,1599,1599,2
|
|
20231027,101600,249298689,1602,1601,1602,1601,1254
|
|
20231027,101500,247290775,1603,1604,1604,1590,52977
|
|
20231027,101400,162686733,1604,1613,1613,1604,18
|
|
20231027,101300,162657780,1604,1604,1604,1604,6
|
|
20231027,101200,162648156,1604,1604,1604,1604,0
|
|
20231027,101100,162648156,1604,1608,1608,1604,1000
|
|
20231027,101000,161042987,1610,1610,1610,1610,0
|
|
20231027,100900,161042987,1610,1610,1610,1610,1000
|
|
20231027,100800,159432987,1610,1610,1610,1610,561
|
|
20231027,100700,158529777,1610,1609,1610,1609,506
|
|
20231027,100600,157715134,1609,1609,1609,1609,1000
|
|
20231027,100500,156106134,1609,1609,1609,1609,39
|
|
20231027,100400,156043383,1609,1609,1609,1609,900
|
|
20231027,100300,154595283,1604,1604,1604,1604,75
|
|
20231027,100200,154474983,1604,1604,1604,1604,0
|
|
20231027,100100,154474983,1604,1604,1604,1604,1
|
|
20231027,100000,154473379,1604,1607,1607,1604,1073
|
|
20231027,095900,152750530,1609,1609,1609,1609,4
|
|
20231027,095800,152744094,1606,1606,1606,1606,0
|
|
20231027,095700,152744094,1606,1606,1606,1606,300
|
|
20231027,095600,152262294,1610,1610,1610,1610,1
|
|
20231027,095500,152260684,1610,1610,1610,1610,10
|
|
20231027,095400,152244584,1606,1606,1606,1606,0
|
|
20231027,095300,152244584,1606,1606,1606,1606,0
|
|
20231027,095200,152244584,1606,1606,1606,1606,0
|
|
20231027,095100,152244584,1606,1611,1611,1606,493
|
|
20231027,095000,151451650,1611,1611,1611,1611,10
|
|
20231027,094900,151435540,1611,1612,1612,1611,100
|
|
20231027,094800,151274374,1609,1609,1609,1609,0
|
|
20231027,094700,151274374,1609,1613,1613,1609,573
|
|
20231027,094600,150350137,1612,1611,1612,1611,3552
|
|
20231027,094500,144626363,1606,1606,1606,1606,10261
|
|
20231027,094400,128147197,1606,1606,1606,1606,7
|
|
20231027,094300,128135955,1605,1605,1605,1605,0
|
|
20231027,094200,128135955,1605,1605,1605,1605,0
|
|
20231027,094100,128135955,1605,1605,1605,1605,35
|
|
20231027,094000,128079780,1599,1604,1604,1599,60
|
|
20231027,093900,127983690,1604,1602,1605,1602,305
|
|
20231027,093800,127494369,1603,1603,1603,1603,50
|
|
20231027,093700,127414219,1599,1599,1599,1599,0
|
|
20231027,093600,127414219,1599,1599,1599,1599,2
|
|
20231027,093500,127411021,1604,1597,1606,1596,2947
|
|
20231027,093400,122705105,1596,1600,1600,1596,2500
|
|
20231027,093300,118711570,1613,1613,1613,1613,0
|
|
20231027,093200,118711570,1613,1613,1613,1613,1
|
|
20231027,093100,118709957,1607,1605,1607,1605,500
|
|
20231027,093000,117907283,1605,1606,1606,1605,2
|
|
20231027,092900,117904072,1597,1616,1616,1595,11203
|
|
20231027,092800,99966344,1616,1616,1616,1616,0
|
|
20231027,092700,99966344,1616,1616,1616,1616,1
|
|
20231027,092600,99964728,1607,1607,1607,1607,2
|
|
20231027,092500,99961514,1608,1615,1615,1608,261
|
|
20231027,092400,99541399,1615,1618,1618,1615,2069
|
|
20231027,092300,96199840,1618,1619,1619,1618,895
|
|
20231027,092200,94751697,1620,1620,1620,1620,209
|
|
20231027,092100,94413117,1620,1620,1620,1620,0
|
|
20231027,092000,94413117,1620,1620,1620,1620,14
|
|
20231027,091900,94390437,1628,1628,1628,1628,0
|
|
20231027,091800,94390437,1628,1628,1628,1628,1
|
|
20231027,091700,94388809,1620,1620,1620,1620,700
|
|
20231027,091600,93254809,1622,1623,1623,1620,16227
|
|
20231027,091500,66957824,1622,1621,1622,1621,2013
|
|
20231027,091400,63693338,1624,1630,1630,1620,22900
|
|
20231027,091300,26571339,1630,1630,1630,1630,0
|
|
20231027,091200,26571339,1630,1630,1630,1630,800
|
|
20231027,091100,25267339,1640,1639,1640,1639,232
|
|
20231027,091000,24887076,1639,1639,1639,1639,157
|
|
20231027,090900,24629753,1630,1641,1641,1630,1560
|
|
20231027,090800,22071852,1647,1647,1647,1647,0
|
|
20231027,090700,22071852,1647,1647,1647,1647,1
|
|
20231027,090600,22070205,1647,1640,1647,1640,33
|
|
20231027,090500,22015868,1640,1640,1640,1640,0
|
|
20231027,090400,22015868,1640,1640,1640,1640,0
|
|
20231027,090300,22015868,1640,1640,1640,1640,101
|
|
20231027,090200,21850228,1640,1622,1640,1622,5284
|
|
20231027,090100,13194160,1621,1621,1621,1621,0
|
|
20231027,090000,13194160,1621,1620,1621,1620,8143
|