599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185600,155697296,1373,1373,1373,1373,1291
|
|
20231026,185500,155697296,1373,1373,1373,1373,0
|
|
20231026,185400,155697296,1373,1373,1373,1373,0
|
|
20231026,185300,155697296,1373,1373,1373,1373,0
|
|
20231026,185200,155697296,1373,1373,1373,1373,0
|
|
20231026,185100,155697296,1373,1373,1373,1373,0
|
|
20231026,185000,155697296,1373,1373,1373,1373,0
|
|
20231026,184900,155697296,1373,1373,1373,1373,0
|
|
20231026,184800,155697296,1373,1373,1373,1373,0
|
|
20231026,184700,155697296,1373,1373,1373,1373,0
|
|
20231026,184600,155697296,1373,1373,1373,1373,0
|
|
20231026,184500,155697296,1373,1373,1373,1373,0
|
|
20231026,184400,155697296,1373,1373,1373,1373,0
|
|
20231026,184300,155697296,1373,1373,1373,1373,0
|
|
20231026,184200,155697296,1373,1373,1373,1373,0
|
|
20231026,184100,155697296,1373,1373,1373,1373,0
|
|
20231026,184000,155697296,1373,1373,1373,1373,0
|
|
20231026,183900,155697296,1373,1373,1373,1373,0
|
|
20231026,183800,155697296,1373,1373,1373,1373,0
|
|
20231026,183700,155697296,1373,1373,1373,1373,0
|
|
20231026,183600,155697296,1373,1373,1373,1373,0
|
|
20231026,183500,155697296,1373,1373,1373,1373,0
|
|
20231026,183400,155697296,1373,1373,1373,1373,0
|
|
20231026,183300,155697296,1373,1373,1373,1373,0
|
|
20231026,183200,155697296,1373,1373,1373,1373,0
|
|
20231026,183100,155697296,1373,1373,1373,1373,0
|
|
20231026,183000,155697296,1373,1373,1373,1373,0
|
|
20231026,182900,155697296,1373,1373,1373,1373,0
|
|
20231026,182800,155697296,1373,1373,1373,1373,0
|
|
20231026,182700,155697296,1373,1373,1373,1373,0
|
|
20231026,182600,155697296,1373,1373,1373,1373,1291
|
|
20231026,182500,155697296,1373,1373,1373,1373,0
|
|
20231026,182400,155697296,1373,1373,1373,1373,0
|
|
20231026,182300,155697296,1373,1373,1373,1373,0
|
|
20231026,182200,155697296,1373,1373,1373,1373,0
|
|
20231026,182100,155697296,1373,1373,1373,1373,0
|
|
20231026,182000,155697296,1373,1373,1373,1373,0
|
|
20231026,181900,155697296,1373,1373,1373,1373,0
|
|
20231026,181800,155697296,1373,1373,1373,1373,0
|
|
20231026,181700,155697296,1373,1373,1373,1373,0
|
|
20231026,181600,155697296,1373,1373,1373,1373,0
|
|
20231026,181500,155697296,1373,1373,1373,1373,0
|
|
20231026,181400,155697296,1373,1373,1373,1373,0
|
|
20231026,181300,155697296,1373,1373,1373,1373,0
|
|
20231026,181200,155697296,1373,1373,1373,1373,0
|
|
20231026,181100,155697296,1373,1373,1373,1373,0
|
|
20231026,181000,155697296,1373,1373,1373,1373,0
|
|
20231026,180900,155697296,1373,1373,1373,1373,0
|
|
20231026,180800,155697296,1373,1373,1373,1373,0
|
|
20231026,180700,155697296,1373,1373,1373,1373,0
|
|
20231026,180600,155697296,1373,1373,1373,1373,0
|
|
20231026,180500,155697296,1373,1373,1373,1373,0
|
|
20231026,180400,155697296,1373,1373,1373,1373,0
|
|
20231026,180300,155697296,1373,1373,1373,1373,0
|
|
20231026,180200,155697296,1373,1373,1373,1373,0
|
|
20231026,180100,155697296,1373,1373,1373,1373,0
|
|
20231026,180000,155697296,1373,1373,1373,1373,0
|
|
20231026,175900,155697296,1373,1373,1373,1373,0
|
|
20231026,175800,155697296,1373,1373,1373,1373,0
|
|
20231026,175700,155697296,1373,1373,1373,1373,0
|
|
20231026,175600,155697296,1373,1373,1373,1373,1291
|
|
20231026,175500,155697296,1373,1373,1373,1373,0
|
|
20231026,175400,155697296,1373,1373,1373,1373,0
|
|
20231026,175300,155697296,1373,1373,1373,1373,0
|
|
20231026,175200,155697296,1373,1373,1373,1373,0
|
|
20231026,175100,155697296,1373,1373,1373,1373,0
|
|
20231026,175000,155697296,1373,1373,1373,1373,0
|
|
20231026,174900,155697296,1373,1373,1373,1373,0
|
|
20231026,174800,155697296,1373,1373,1373,1373,0
|
|
20231026,174700,155697296,1373,1373,1373,1373,0
|
|
20231026,174600,155697296,1373,1373,1373,1373,0
|
|
20231026,174500,155697296,1373,1373,1373,1373,0
|
|
20231026,174400,155697296,1373,1373,1373,1373,0
|
|
20231026,174300,155697296,1373,1373,1373,1373,0
|
|
20231026,174200,155697296,1373,1373,1373,1373,0
|
|
20231026,174100,155697296,1373,1373,1373,1373,0
|
|
20231026,174000,155697296,1373,1373,1373,1373,0
|
|
20231026,173900,155697296,1373,1373,1373,1373,0
|
|
20231026,173800,155697296,1373,1373,1373,1373,0
|
|
20231026,173700,155697296,1373,1373,1373,1373,0
|
|
20231026,173600,155697296,1373,1373,1373,1373,0
|
|
20231026,173500,155697296,1373,1373,1373,1373,0
|
|
20231026,173400,155697296,1373,1373,1373,1373,0
|
|
20231026,173300,155697296,1373,1373,1373,1373,0
|
|
20231026,173200,155697296,1373,1373,1373,1373,0
|
|
20231026,173100,155697296,1373,1373,1373,1373,0
|
|
20231026,173000,155697296,1373,1373,1373,1373,0
|
|
20231026,172900,155697296,1373,1373,1373,1373,0
|
|
20231026,172800,155697296,1373,1373,1373,1373,0
|
|
20231026,172700,155697296,1373,1373,1373,1373,0
|
|
20231026,172600,155697296,1373,1373,1373,1373,1291
|
|
20231026,172500,155697296,1373,1373,1373,1373,0
|
|
20231026,172400,155697296,1373,1373,1373,1373,0
|
|
20231026,172300,155697296,1373,1373,1373,1373,0
|
|
20231026,172200,155697296,1373,1373,1373,1373,0
|
|
20231026,172100,155697296,1373,1373,1373,1373,0
|
|
20231026,172000,155697296,1373,1373,1373,1373,0
|
|
20231026,171900,155697296,1373,1373,1373,1373,0
|
|
20231026,171800,155697296,1373,1373,1373,1373,0
|
|
20231026,171700,155697296,1373,1373,1373,1373,0
|
|
20231026,171600,155697296,1373,1373,1373,1373,0
|
|
20231026,171500,155697296,1373,1373,1373,1373,0
|
|
20231026,171400,155697296,1373,1373,1373,1373,0
|
|
20231026,171300,155697296,1373,1373,1373,1373,0
|
|
20231026,171200,155697296,1373,1373,1373,1373,0
|
|
20231026,171100,155697296,1373,1373,1373,1373,0
|
|
20231026,171000,155697296,1373,1373,1373,1373,0
|
|
20231026,170900,155697296,1373,1373,1373,1373,0
|
|
20231026,170800,155697296,1373,1373,1373,1373,0
|
|
20231026,170700,155697296,1373,1373,1373,1373,0
|
|
20231026,170600,155697296,1373,1373,1373,1373,0
|
|
20231026,170500,155697296,1373,1373,1373,1373,0
|
|
20231026,170400,155697296,1373,1373,1373,1373,0
|
|
20231026,170300,155697296,1373,1373,1373,1373,0
|
|
20231026,170200,155697296,1373,1373,1373,1373,0
|
|
20231026,170100,155697296,1373,1373,1373,1373,0
|
|
20231026,170000,155697296,1373,1373,1373,1373,0
|
|
20231026,165900,155697296,1373,1373,1373,1373,0
|
|
20231026,165800,155697296,1373,1373,1373,1373,0
|
|
20231026,165700,155697296,1373,1373,1373,1373,0
|
|
20231026,165600,155697296,1373,1373,1373,1373,1291
|
|
20231026,165500,155697296,1373,1373,1373,1373,0
|
|
20231026,165400,155697296,1373,1373,1373,1373,0
|
|
20231026,165300,155697296,1373,1373,1373,1373,0
|
|
20231026,165200,155697296,1373,1373,1373,1373,0
|
|
20231026,165100,155697296,1373,1373,1373,1373,0
|
|
20231026,165000,155697296,1373,1373,1373,1373,0
|
|
20231026,164900,155697296,1373,1373,1373,1373,0
|
|
20231026,164800,155697296,1373,1373,1373,1373,0
|
|
20231026,164700,155697296,1373,1373,1373,1373,0
|
|
20231026,164600,155697296,1373,1373,1373,1373,0
|
|
20231026,164500,155697296,1373,1373,1373,1373,0
|
|
20231026,164400,155697296,1373,1373,1373,1373,0
|
|
20231026,164300,155697296,1373,1373,1373,1373,0
|
|
20231026,164200,155697296,1373,1373,1373,1373,0
|
|
20231026,164100,155697296,1373,1373,1373,1373,0
|
|
20231026,164000,155697296,1373,1373,1373,1373,0
|
|
20231026,163900,155697296,1373,1373,1373,1373,0
|
|
20231026,163800,155697296,1373,1373,1373,1373,0
|
|
20231026,163700,155697296,1373,1373,1373,1373,0
|
|
20231026,163600,155697296,1373,1373,1373,1373,0
|
|
20231026,163500,155697296,1373,1373,1373,1373,0
|
|
20231026,163400,155697296,1373,1373,1373,1373,0
|
|
20231026,163300,155697296,1373,1373,1373,1373,0
|
|
20231026,163200,155697296,1373,1373,1373,1373,0
|
|
20231026,163100,155697296,1373,1373,1373,1373,0
|
|
20231026,163000,155697296,1373,1373,1373,1373,0
|
|
20231026,162900,155697296,1373,1373,1373,1373,0
|
|
20231026,162800,155697296,1373,1373,1373,1373,0
|
|
20231026,162700,155697296,1373,1373,1373,1373,0
|
|
20231026,162600,155697296,1373,1373,1373,1373,1291
|
|
20231026,162500,155697296,1373,1373,1373,1373,0
|
|
20231026,162400,155697296,1373,1373,1373,1373,0
|
|
20231026,162300,155697296,1373,1373,1373,1373,0
|
|
20231026,162200,155697296,1373,1373,1373,1373,0
|
|
20231026,162100,155697296,1373,1373,1373,1373,0
|
|
20231026,162000,155697296,1373,1373,1373,1373,0
|
|
20231026,161900,155697296,1373,1373,1373,1373,0
|
|
20231026,161800,155697296,1373,1373,1373,1373,0
|
|
20231026,161700,155697296,1373,1373,1373,1373,0
|
|
20231026,161600,155697296,1373,1373,1373,1373,0
|
|
20231026,161500,155697296,1373,1373,1373,1373,0
|
|
20231026,161400,155697296,1373,1373,1373,1373,0
|
|
20231026,161300,155697296,1373,1373,1373,1373,0
|
|
20231026,161200,155697296,1373,1373,1373,1373,0
|
|
20231026,161100,155697296,1373,1373,1373,1373,0
|
|
20231026,161000,155697296,1373,1373,1373,1373,0
|
|
20231026,160900,155697296,1373,1373,1373,1373,0
|
|
20231026,160800,155697296,1373,1373,1373,1373,0
|
|
20231026,160700,155697296,1373,1373,1373,1373,0
|
|
20231026,160600,155697296,1373,1373,1373,1373,0
|
|
20231026,160500,155697296,1373,1373,1373,1373,0
|
|
20231026,160400,155697296,1373,1373,1373,1373,0
|
|
20231026,160300,155697296,1373,1373,1373,1373,0
|
|
20231026,160200,155697296,1373,1373,1373,1373,0
|
|
20231026,160100,155697296,1373,1373,1373,1373,0
|
|
20231026,160000,155697296,1373,1373,1373,1373,0
|
|
20231026,155900,155697296,1373,1373,1373,1373,0
|
|
20231026,155800,155697296,1373,1373,1373,1373,0
|
|
20231026,155700,155697296,1373,1373,1373,1373,0
|
|
20231026,155600,155697296,1373,1373,1373,1373,1291
|
|
20231026,155500,155697296,1373,1373,1373,1373,0
|
|
20231026,155400,155697296,1373,1373,1373,1373,0
|
|
20231026,155300,155697296,1373,1373,1373,1373,0
|
|
20231026,155200,155697296,1373,1373,1373,1373,0
|
|
20231026,155100,155697296,1373,1373,1373,1373,0
|
|
20231026,155000,155697296,1373,1373,1373,1373,0
|
|
20231026,154900,155697296,1373,1373,1373,1373,0
|
|
20231026,154800,155697296,1373,1373,1373,1373,0
|
|
20231026,154700,155697296,1373,1373,1373,1373,0
|
|
20231026,154600,155697296,1373,1373,1373,1373,0
|
|
20231026,154500,155697296,1373,1373,1373,1373,0
|
|
20231026,154400,155697296,1373,1373,1373,1373,0
|
|
20231026,154300,155697296,1373,1373,1373,1373,0
|
|
20231026,154200,155697296,1373,1373,1373,1373,0
|
|
20231026,154100,155697296,1373,1373,1373,1373,0
|
|
20231026,154000,155697296,1373,1373,1373,1373,0
|
|
20231026,153900,155697296,1373,1373,1373,1373,0
|
|
20231026,153800,155697296,1373,1373,1373,1373,0
|
|
20231026,153700,155697296,1373,1373,1373,1373,0
|
|
20231026,153600,155697296,1373,1373,1373,1373,0
|
|
20231026,153500,155697296,1373,1373,1373,1373,0
|
|
20231026,153400,155697296,1373,1373,1373,1373,0
|
|
20231026,153300,155697296,1373,1373,1373,1373,0
|
|
20231026,153200,155697296,1373,1373,1373,1373,0
|
|
20231026,153100,155697296,1373,1373,1373,1373,0
|
|
20231026,153000,155697296,1373,1373,1373,1373,1291
|
|
20231026,152900,153924753,1374,1374,1374,1374,0
|
|
20231026,152800,153924753,1374,1374,1374,1374,0
|
|
20231026,152700,153924753,1374,1374,1374,1374,0
|
|
20231026,152600,153924753,1374,1374,1374,1374,0
|
|
20231026,152500,153924753,1374,1374,1374,1374,0
|
|
20231026,152400,153924753,1374,1374,1374,1374,0
|
|
20231026,152300,153924753,1374,1374,1374,1374,0
|
|
20231026,152200,153924753,1374,1374,1374,1374,0
|
|
20231026,152100,153924753,1374,1374,1374,1374,0
|
|
20231026,152000,153924753,1374,1374,1374,1374,0
|
|
20231026,151900,153924753,1374,1374,1374,1374,0
|
|
20231026,151800,153924753,1374,1368,1374,1367,230
|
|
20231026,151700,153610298,1374,1374,1374,1374,0
|
|
20231026,151600,153610298,1374,1368,1374,1368,4
|
|
20231026,151500,153604814,1374,1374,1374,1374,0
|
|
20231026,151400,153604814,1374,1374,1374,1374,0
|
|
20231026,151300,153604814,1374,1374,1374,1374,0
|
|
20231026,151200,153604814,1374,1374,1374,1374,0
|
|
20231026,151100,153604814,1374,1374,1374,1374,0
|
|
20231026,151000,153604814,1374,1374,1374,1374,2
|
|
20231026,150900,153602066,1365,1370,1370,1365,3000
|
|
20231026,150800,149506027,1374,1373,1374,1373,59
|
|
20231026,150700,149425005,1375,1375,1375,1375,0
|
|
20231026,150600,149425005,1375,1375,1375,1375,0
|
|
20231026,150500,149425005,1375,1370,1375,1365,702
|
|
20231026,150400,148465344,1376,1376,1376,1376,0
|
|
20231026,150300,148465344,1376,1371,1376,1371,12
|
|
20231026,150200,148448882,1376,1367,1376,1365,4202
|
|
20231026,150100,142708151,1368,1374,1376,1368,2382
|
|
20231026,150000,139442982,1374,1371,1374,1371,653
|
|
20231026,145900,138547569,1375,1375,1375,1375,1
|
|
20231026,145800,138546194,1376,1376,1376,1376,62
|
|
20231026,145700,138460882,1376,1376,1376,1376,5
|
|
20231026,145600,138454002,1375,1376,1376,1375,209
|
|
20231026,145500,138166621,1376,1376,1376,1376,0
|
|
20231026,145400,138166621,1376,1375,1376,1375,202
|
|
20231026,145300,137888869,1376,1375,1376,1370,411
|
|
20231026,145200,137324127,1371,1371,1371,1371,1373
|
|
20231026,145100,135441744,1375,1372,1375,1371,1002
|
|
20231026,145000,134066998,1375,1375,1375,1375,40
|
|
20231026,144900,134011998,1375,1371,1375,1371,190
|
|
20231026,144800,133751360,1376,1376,1376,1376,0
|
|
20231026,144700,133751360,1376,1376,1376,1376,0
|
|
20231026,144600,133751360,1376,1376,1376,1376,16
|
|
20231026,144500,133729344,1377,1377,1377,1377,15
|
|
20231026,144400,133708689,1371,1371,1371,1371,500
|
|
20231026,144300,133023189,1371,1371,1371,1371,150
|
|
20231026,144200,132817539,1371,1371,1371,1371,126
|
|
20231026,144100,132644793,1379,1379,1379,1379,0
|
|
20231026,144000,132644793,1379,1379,1379,1379,0
|
|
20231026,143900,132644793,1379,1379,1379,1379,0
|
|
20231026,143800,132644793,1379,1379,1379,1379,0
|
|
20231026,143700,132644793,1379,1379,1379,1379,4
|
|
20231026,143600,132639277,1379,1378,1379,1378,58
|
|
20231026,143500,132559349,1378,1378,1378,1378,4
|
|
20231026,143400,132553837,1378,1378,1378,1378,1
|
|
20231026,143300,132552459,1371,1371,1371,1371,0
|
|
20231026,143200,132552459,1371,1371,1371,1371,500
|
|
20231026,143100,131866959,1378,1378,1378,1378,0
|
|
20231026,143000,131866959,1378,1378,1378,1378,1
|
|
20231026,142900,131865581,1373,1373,1373,1373,27
|
|
20231026,142800,131828510,1373,1373,1373,1373,36
|
|
20231026,142700,131779082,1371,1371,1371,1371,0
|
|
20231026,142600,131779082,1371,1371,1371,1371,0
|
|
20231026,142500,131779082,1371,1371,1371,1371,377
|
|
20231026,142400,131262215,1373,1373,1373,1373,4
|
|
20231026,142300,131256723,1371,1371,1371,1371,0
|
|
20231026,142200,131256723,1371,1371,1371,1371,0
|
|
20231026,142100,131256723,1371,1371,1371,1371,0
|
|
20231026,142000,131256723,1371,1371,1371,1371,0
|
|
20231026,141900,131256723,1371,1371,1371,1371,403
|
|
20231026,141800,130704210,1370,1371,1371,1370,1797
|
|
20231026,141700,128240723,1372,1372,1372,1372,821
|
|
20231026,141600,127114311,1372,1372,1372,1372,507
|
|
20231026,141500,126418707,1373,1374,1374,1373,1283
|
|
20231026,141400,124657133,1373,1373,1373,1373,0
|
|
20231026,141300,124657133,1373,1373,1373,1373,0
|
|
20231026,141200,124657133,1373,1373,1373,1373,0
|
|
20231026,141100,124657133,1373,1373,1373,1373,0
|
|
20231026,141000,124657133,1373,1373,1373,1373,0
|
|
20231026,140900,124657133,1373,1373,1373,1373,1
|
|
20231026,140800,124655760,1378,1378,1378,1378,2
|
|
20231026,140700,124653004,1378,1379,1379,1378,508
|
|
20231026,140600,123952473,1373,1373,1373,1373,0
|
|
20231026,140500,123952473,1373,1373,1373,1373,0
|
|
20231026,140400,123952473,1373,1373,1373,1373,0
|
|
20231026,140300,123952473,1373,1373,1373,1373,0
|
|
20231026,140200,123952473,1373,1373,1373,1373,0
|
|
20231026,140100,123952473,1373,1373,1373,1373,0
|
|
20231026,140000,123952473,1373,1375,1375,1373,2000
|
|
20231026,135900,121204469,1379,1379,1379,1379,4
|
|
20231026,135800,121198953,1375,1379,1379,1375,259
|
|
20231026,135700,120842583,1375,1375,1375,1375,10
|
|
20231026,135600,120828833,1375,1375,1375,1375,43
|
|
20231026,135500,120769708,1376,1376,1376,1376,0
|
|
20231026,135400,120769708,1376,1376,1376,1376,0
|
|
20231026,135300,120769708,1376,1376,1376,1376,0
|
|
20231026,135200,120769708,1376,1376,1376,1376,0
|
|
20231026,135100,120769708,1376,1376,1376,1376,0
|
|
20231026,135000,120769708,1376,1376,1376,1376,0
|
|
20231026,134900,120769708,1376,1376,1376,1376,711
|
|
20231026,134800,119791372,1377,1380,1380,1377,574
|
|
20231026,134700,119000549,1379,1379,1379,1379,0
|
|
20231026,134600,119000549,1379,1379,1379,1379,0
|
|
20231026,134500,119000549,1379,1379,1379,1379,0
|
|
20231026,134400,119000549,1379,1379,1379,1379,0
|
|
20231026,134300,119000549,1379,1379,1379,1379,0
|
|
20231026,134200,119000549,1379,1379,1379,1379,0
|
|
20231026,134100,119000549,1379,1379,1379,1379,0
|
|
20231026,134000,119000549,1379,1379,1379,1379,0
|
|
20231026,133900,119000549,1379,1379,1379,1379,305
|
|
20231026,133800,118579954,1380,1380,1380,1380,10
|
|
20231026,133700,118566154,1380,1380,1380,1380,0
|
|
20231026,133600,118566154,1380,1380,1380,1380,0
|
|
20231026,133500,118566154,1380,1380,1380,1380,0
|
|
20231026,133400,118566154,1380,1381,1381,1380,1000
|
|
20231026,133300,117186053,1382,1383,1383,1382,407
|
|
20231026,133200,116623572,1383,1383,1383,1383,0
|
|
20231026,133100,116623572,1383,1383,1383,1383,0
|
|
20231026,133000,116623572,1383,1383,1383,1383,0
|
|
20231026,132900,116623572,1383,1383,1383,1383,0
|
|
20231026,132800,116623572,1383,1383,1383,1383,0
|
|
20231026,132700,116623572,1383,1383,1383,1383,1
|
|
20231026,132600,116622189,1383,1383,1383,1383,0
|
|
20231026,132500,116622189,1383,1383,1383,1383,0
|
|
20231026,132400,116622189,1383,1383,1383,1383,0
|
|
20231026,132300,116622189,1383,1383,1383,1383,0
|
|
20231026,132200,116622189,1383,1383,1383,1383,0
|
|
20231026,132100,116622189,1383,1383,1383,1383,0
|
|
20231026,132000,116622189,1383,1383,1383,1383,0
|
|
20231026,131900,116622189,1383,1383,1383,1383,0
|
|
20231026,131800,116622189,1383,1383,1383,1383,0
|
|
20231026,131700,116622189,1383,1383,1383,1383,0
|
|
20231026,131600,116622189,1383,1383,1383,1383,0
|
|
20231026,131500,116622189,1383,1383,1383,1383,103
|
|
20231026,131400,116479740,1388,1388,1388,1388,0
|
|
20231026,131300,116479740,1388,1388,1388,1388,100
|
|
20231026,131200,116340940,1388,1388,1388,1388,0
|
|
20231026,131100,116340940,1388,1388,1388,1388,0
|
|
20231026,131000,116340940,1388,1388,1388,1388,2
|
|
20231026,130900,116338164,1381,1381,1381,1381,0
|
|
20231026,130800,116338164,1381,1381,1381,1381,0
|
|
20231026,130700,116338164,1381,1381,1381,1381,0
|
|
20231026,130600,116338164,1381,1381,1381,1381,0
|
|
20231026,130500,116338164,1381,1381,1381,1381,0
|
|
20231026,130400,116338164,1381,1381,1381,1381,0
|
|
20231026,130300,116338164,1381,1383,1383,1381,10500
|
|
20231026,130200,101830367,1388,1388,1388,1388,0
|
|
20231026,130100,101830367,1388,1388,1388,1388,3
|
|
20231026,130000,101826203,1389,1389,1389,1389,0
|
|
20231026,125900,101826203,1389,1389,1389,1389,0
|
|
20231026,125800,101826203,1389,1389,1389,1389,0
|
|
20231026,125700,101826203,1389,1389,1389,1389,0
|
|
20231026,125600,101826203,1389,1389,1389,1389,0
|
|
20231026,125500,101826203,1389,1389,1389,1389,0
|
|
20231026,125400,101826203,1389,1389,1389,1389,0
|
|
20231026,125300,101826203,1389,1389,1389,1389,0
|
|
20231026,125200,101826203,1389,1389,1389,1389,4
|
|
20231026,125100,101820647,1384,1384,1384,1384,145
|
|
20231026,125000,101619967,1389,1389,1389,1389,4
|
|
20231026,124900,101614411,1389,1384,1389,1384,456
|
|
20231026,124800,100983302,1384,1384,1384,1384,0
|
|
20231026,124700,100983302,1384,1384,1384,1384,0
|
|
20231026,124600,100983302,1384,1384,1384,1384,0
|
|
20231026,124500,100983302,1384,1384,1384,1384,0
|
|
20231026,124400,100983302,1384,1384,1384,1384,0
|
|
20231026,124300,100983302,1384,1384,1384,1384,3
|
|
20231026,124200,100979150,1384,1384,1384,1384,0
|
|
20231026,124100,100979150,1384,1384,1384,1384,0
|
|
20231026,124000,100979150,1384,1384,1384,1384,50
|
|
20231026,123900,100909950,1384,1384,1384,1384,0
|
|
20231026,123800,100909950,1384,1384,1384,1384,7
|
|
20231026,123700,100900262,1377,1377,1377,1377,0
|
|
20231026,123600,100900262,1377,1379,1379,1377,5700
|
|
20231026,123500,93050742,1378,1378,1378,1378,0
|
|
20231026,123400,93050742,1378,1378,1378,1378,600
|
|
20231026,123300,92223942,1384,1384,1384,1384,0
|
|
20231026,123200,92223942,1384,1384,1384,1384,0
|
|
20231026,123100,92223942,1384,1384,1384,1384,4
|
|
20231026,123000,92218406,1384,1376,1384,1376,5055
|
|
20231026,122900,85256738,1374,1372,1374,1372,577
|
|
20231026,122800,84464500,1372,1371,1372,1371,368
|
|
20231026,122700,83959618,1371,1375,1377,1371,164
|
|
20231026,122600,83733838,1371,1371,1371,1371,0
|
|
20231026,122500,83733838,1371,1372,1372,1371,24
|
|
20231026,122400,83700929,1371,1375,1375,1371,2869
|
|
20231026,122300,79760352,1375,1376,1379,1375,51
|
|
20231026,122200,79690181,1376,1377,1377,1376,139
|
|
20231026,122100,79498897,1376,1378,1378,1376,390
|
|
20231026,122000,78961869,1378,1378,1378,1378,0
|
|
20231026,121900,78961869,1378,1378,1378,1378,16
|
|
20231026,121800,78939821,1377,1377,1377,1377,0
|
|
20231026,121700,78939821,1377,1377,1377,1377,0
|
|
20231026,121600,78939821,1377,1377,1377,1377,0
|
|
20231026,121500,78939821,1377,1377,1377,1377,0
|
|
20231026,121400,78939821,1377,1377,1377,1377,0
|
|
20231026,121300,78939821,1377,1377,1377,1377,0
|
|
20231026,121200,78939821,1377,1377,1377,1377,0
|
|
20231026,121100,78939821,1377,1377,1377,1377,1
|
|
20231026,121000,78938444,1377,1377,1377,1377,16
|
|
20231026,120900,78916412,1377,1377,1377,1377,15
|
|
20231026,120800,78895757,1377,1378,1378,1377,428
|
|
20231026,120700,78305988,1384,1384,1384,1384,0
|
|
20231026,120600,78305988,1384,1384,1384,1384,0
|
|
20231026,120500,78305988,1384,1384,1384,1384,0
|
|
20231026,120400,78305988,1384,1384,1384,1384,0
|
|
20231026,120300,78305988,1384,1384,1384,1384,0
|
|
20231026,120200,78305988,1384,1384,1384,1384,4
|
|
20231026,120100,78300452,1384,1384,1384,1384,0
|
|
20231026,120000,78300452,1384,1384,1384,1384,0
|
|
20231026,115900,78300452,1384,1384,1384,1384,0
|
|
20231026,115800,78300452,1384,1384,1384,1384,0
|
|
20231026,115700,78300452,1384,1384,1384,1384,4
|
|
20231026,115600,78294916,1381,1381,1381,1381,0
|
|
20231026,115500,78294916,1381,1381,1381,1381,0
|
|
20231026,115400,78294916,1381,1381,1381,1381,0
|
|
20231026,115300,78294916,1381,1381,1381,1381,0
|
|
20231026,115200,78294916,1381,1381,1381,1381,0
|
|
20231026,115100,78294916,1381,1381,1381,1381,381
|
|
20231026,115000,77768755,1380,1380,1380,1380,0
|
|
20231026,114900,77768755,1380,1380,1380,1380,230
|
|
20231026,114800,77451355,1378,1378,1378,1378,1
|
|
20231026,114700,77449977,1378,1378,1378,1378,11
|
|
20231026,114600,77434819,1380,1380,1380,1380,31
|
|
20231026,114500,77392039,1380,1380,1380,1380,269
|
|
20231026,114400,77020819,1380,1380,1380,1380,0
|
|
20231026,114300,77020819,1380,1380,1380,1380,300
|
|
20231026,114200,76606819,1376,1376,1376,1376,0
|
|
20231026,114100,76606819,1376,1376,1376,1376,0
|
|
20231026,114000,76606819,1376,1380,1380,1376,400
|
|
20231026,113900,76055204,1379,1379,1379,1379,0
|
|
20231026,113800,76055204,1379,1379,1379,1379,0
|
|
20231026,113700,76055204,1379,1379,1379,1379,0
|
|
20231026,113600,76055204,1379,1379,1379,1379,0
|
|
20231026,113500,76055204,1379,1379,1379,1377,1786
|
|
20231026,113400,73593496,1379,1380,1380,1379,519
|
|
20231026,113300,72877295,1379,1380,1380,1379,11
|
|
20231026,113200,72862116,1380,1384,1384,1380,9638
|
|
20231026,113100,59546650,1384,1384,1384,1384,60
|
|
20231026,113000,59463610,1384,1384,1384,1384,60
|
|
20231026,112900,59380570,1385,1385,1385,1385,60
|
|
20231026,112800,59297470,1385,1385,1385,1385,0
|
|
20231026,112700,59297470,1385,1385,1385,1385,0
|
|
20231026,112600,59297470,1385,1385,1385,1385,0
|
|
20231026,112500,59297470,1385,1385,1385,1385,0
|
|
20231026,112400,59297470,1385,1385,1385,1385,0
|
|
20231026,112300,59297470,1385,1385,1385,1385,10
|
|
20231026,112200,59283620,1385,1385,1385,1385,50
|
|
20231026,112100,59214370,1385,1387,1387,1385,4251
|
|
20231026,112000,53323136,1386,1386,1386,1386,0
|
|
20231026,111900,53323136,1386,1386,1386,1386,0
|
|
20231026,111800,53323136,1386,1386,1386,1386,0
|
|
20231026,111700,53323136,1386,1386,1386,1386,0
|
|
20231026,111600,53323136,1386,1386,1386,1386,0
|
|
20231026,111500,53323136,1386,1386,1386,1386,0
|
|
20231026,111400,53323136,1386,1391,1391,1386,4132
|
|
20231026,111300,47582060,1395,1395,1395,1395,0
|
|
20231026,111200,47582060,1395,1395,1395,1395,0
|
|
20231026,111100,47582060,1395,1395,1395,1395,0
|
|
20231026,111000,47582060,1395,1395,1395,1395,1
|
|
20231026,110900,47580665,1395,1394,1395,1394,50
|
|
20231026,110800,47510964,1397,1397,1397,1397,0
|
|
20231026,110700,47510964,1397,1397,1397,1397,0
|
|
20231026,110600,47510964,1397,1397,1397,1397,0
|
|
20231026,110500,47510964,1397,1397,1397,1397,0
|
|
20231026,110400,47510964,1397,1397,1397,1397,1
|
|
20231026,110300,47509567,1391,1392,1392,1391,500
|
|
20231026,110200,46813716,1399,1399,1399,1399,0
|
|
20231026,110100,46813716,1399,1399,1399,1399,0
|
|
20231026,110000,46813716,1399,1399,1399,1399,0
|
|
20231026,105900,46813716,1399,1392,1399,1392,512
|
|
20231026,105800,46101005,1401,1401,1401,1401,0
|
|
20231026,105700,46101005,1401,1401,1401,1401,0
|
|
20231026,105600,46101005,1401,1401,1401,1401,2
|
|
20231026,105500,46098203,1404,1399,1404,1392,995
|
|
20231026,105400,44712624,1408,1408,1408,1408,0
|
|
20231026,105300,44712624,1408,1408,1408,1408,0
|
|
20231026,105200,44712624,1408,1408,1408,1408,0
|
|
20231026,105100,44712624,1408,1408,1408,1408,0
|
|
20231026,105000,44712624,1408,1405,1408,1404,12
|
|
20231026,104900,44695759,1405,1403,1405,1403,15
|
|
20231026,104800,44674703,1403,1402,1403,1402,5
|
|
20231026,104700,44667690,1403,1403,1403,1403,0
|
|
20231026,104600,44667690,1403,1403,1403,1403,0
|
|
20231026,104500,44667690,1403,1403,1403,1403,71
|
|
20231026,104400,44568077,1403,1403,1403,1403,0
|
|
20231026,104300,44568077,1403,1403,1403,1403,1
|
|
20231026,104200,44566674,1401,1403,1403,1401,7
|
|
20231026,104100,44556856,1404,1401,1404,1400,23
|
|
20231026,104000,44524651,1404,1399,1404,1399,13
|
|
20231026,103900,44506414,1398,1395,1398,1395,959
|
|
20231026,103800,43166199,1395,1395,1395,1395,0
|
|
20231026,103700,43166199,1395,1394,1395,1390,9601
|
|
20231026,103600,29820114,1395,1395,1395,1395,0
|
|
20231026,103500,29820114,1395,1395,1395,1395,0
|
|
20231026,103400,29820114,1395,1394,1395,1394,2
|
|
20231026,103300,29817325,1394,1394,1394,1394,0
|
|
20231026,103200,29817325,1394,1394,1394,1394,0
|
|
20231026,103100,29817325,1394,1394,1394,1394,0
|
|
20231026,103000,29817325,1394,1394,1394,1394,1
|
|
20231026,102900,29815931,1395,1395,1395,1395,2
|
|
20231026,102800,29813141,1395,1395,1395,1395,0
|
|
20231026,102700,29813141,1395,1395,1395,1395,0
|
|
20231026,102600,29813141,1395,1395,1395,1395,0
|
|
20231026,102500,29813141,1395,1395,1395,1395,2
|
|
20231026,102400,29810351,1396,1395,1396,1395,351
|
|
20231026,102300,29320704,1395,1395,1395,1395,0
|
|
20231026,102200,29320704,1395,1395,1395,1395,1
|
|
20231026,102100,29319309,1395,1395,1395,1395,0
|
|
20231026,102000,29319309,1395,1395,1395,1395,0
|
|
20231026,101900,29319309,1395,1395,1395,1395,1
|
|
20231026,101800,29317914,1393,1393,1393,1393,1
|
|
20231026,101700,29316521,1393,1393,1393,1393,0
|
|
20231026,101600,29316521,1393,1393,1393,1393,0
|
|
20231026,101500,29316521,1393,1393,1393,1393,7
|
|
20231026,101400,29306770,1393,1393,1393,1393,1
|
|
20231026,101300,29305377,1395,1395,1395,1395,0
|
|
20231026,101200,29305377,1395,1391,1395,1390,834
|
|
20231026,101100,28146002,1395,1395,1395,1395,0
|
|
20231026,101000,28146002,1395,1395,1395,1395,1
|
|
20231026,100900,28144607,1396,1396,1396,1396,0
|
|
20231026,100800,28144607,1396,1396,1396,1396,0
|
|
20231026,100700,28144607,1396,1396,1396,1396,0
|
|
20231026,100600,28144607,1396,1396,1396,1396,0
|
|
20231026,100500,28144607,1396,1395,1396,1395,2
|
|
20231026,100400,28141816,1395,1391,1395,1391,141
|
|
20231026,100300,27945681,1396,1396,1396,1396,4
|
|
20231026,100200,27940097,1396,1396,1396,1395,7
|
|
20231026,100100,27930330,1397,1397,1397,1397,0
|
|
20231026,100000,27930330,1397,1397,1397,1397,0
|
|
20231026,095900,27930330,1397,1397,1397,1397,0
|
|
20231026,095800,27930330,1397,1397,1397,1397,1
|
|
20231026,095700,27928933,1391,1391,1391,1391,0
|
|
20231026,095600,27928933,1391,1391,1391,1391,2
|
|
20231026,095500,27926151,1398,1397,1398,1397,30
|
|
20231026,095400,27884238,1398,1397,1398,1396,48
|
|
20231026,095300,27817189,1390,1390,1390,1390,700
|
|
20231026,095200,26844189,1398,1398,1398,1398,2
|
|
20231026,095100,26841393,1398,1393,1398,1393,571
|
|
20231026,095000,26045985,1393,1393,1393,1393,0
|
|
20231026,094900,26045985,1393,1393,1393,1393,0
|
|
20231026,094800,26045985,1393,1391,1395,1390,314
|
|
20231026,094700,25609205,1394,1394,1394,1394,1
|
|
20231026,094600,25607811,1397,1393,1397,1392,26
|
|
20231026,094500,25571579,1398,1397,1398,1397,100
|
|
20231026,094400,25431878,1397,1397,1397,1397,21
|
|
20231026,094300,25402541,1397,1397,1397,1397,0
|
|
20231026,094200,25402541,1397,1396,1397,1396,105
|
|
20231026,094100,25255957,1396,1396,1396,1396,0
|
|
20231026,094000,25255957,1396,1394,1396,1394,2
|
|
20231026,093900,25253167,1395,1391,1396,1391,130
|
|
20231026,093800,25072315,1391,1391,1391,1391,15
|
|
20231026,093700,25051450,1393,1389,1393,1382,6199
|
|
20231026,093600,16478642,1395,1399,1399,1390,3273
|
|
20231026,093500,11916774,1404,1404,1404,1404,0
|
|
20231026,093400,11916774,1404,1404,1404,1404,8
|
|
20231026,093300,11905542,1404,1404,1404,1404,0
|
|
20231026,093200,11905542,1404,1404,1404,1404,3
|
|
20231026,093100,11901330,1404,1404,1404,1404,0
|
|
20231026,093000,11901330,1404,1404,1404,1404,0
|
|
20231026,092900,11901330,1404,1404,1404,1404,1
|
|
20231026,092800,11899926,1404,1404,1404,1404,0
|
|
20231026,092700,11899926,1404,1400,1404,1400,9
|
|
20231026,092600,11887318,1400,1400,1400,1400,0
|
|
20231026,092500,11887318,1400,1404,1404,1400,11
|
|
20231026,092400,11871901,1404,1403,1404,1403,12
|
|
20231026,092300,11855063,1404,1404,1404,1404,0
|
|
20231026,092200,11855063,1404,1404,1404,1404,0
|
|
20231026,092100,11855063,1404,1404,1404,1404,0
|
|
20231026,092000,11855063,1404,1404,1404,1404,0
|
|
20231026,091900,11855063,1404,1404,1404,1404,0
|
|
20231026,091800,11855063,1404,1403,1404,1397,1692
|
|
20231026,091700,9490579,1404,1404,1404,1404,0
|
|
20231026,091600,9490579,1404,1399,1404,1399,4
|
|
20231026,091500,9484973,1404,1398,1404,1398,106
|
|
20231026,091400,9336235,1404,1404,1404,1404,0
|
|
20231026,091300,9336235,1404,1398,1404,1397,38
|
|
20231026,091200,9283123,1398,1398,1399,1397,17
|
|
20231026,091100,9259356,1399,1403,1404,1398,517
|
|
20231026,091000,8536556,1409,1409,1409,1409,0
|
|
20231026,090900,8536556,1409,1398,1409,1397,1440
|
|
20231026,090800,6523376,1397,1397,1397,1397,1
|
|
20231026,090700,6521979,1408,1408,1408,1408,2
|
|
20231026,090600,6519163,1408,1408,1408,1408,0
|
|
20231026,090500,6519163,1408,1408,1408,1408,7
|
|
20231026,090400,6509307,1408,1408,1408,1408,2
|
|
20231026,090300,6506491,1408,1406,1408,1406,14
|
|
20231026,090200,6486805,1406,1391,1409,1391,752
|
|
20231026,090100,5429153,1391,1413,1413,1391,274
|
|
20231026,090000,5047673,1417,1418,1418,1380,3574
|