599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185600,78583955,1377,1377,1377,1377,1098
|
|
20231027,185500,78583955,1377,1377,1377,1377,0
|
|
20231027,185400,78583955,1377,1377,1377,1377,0
|
|
20231027,185300,78583955,1377,1377,1377,1377,0
|
|
20231027,185200,78583955,1377,1377,1377,1377,0
|
|
20231027,185100,78583955,1377,1377,1377,1377,0
|
|
20231027,185000,78583955,1377,1377,1377,1377,0
|
|
20231027,184900,78583955,1377,1377,1377,1377,0
|
|
20231027,184800,78583955,1377,1377,1377,1377,0
|
|
20231027,184700,78583955,1377,1377,1377,1377,0
|
|
20231027,184600,78583955,1377,1377,1377,1377,0
|
|
20231027,184500,78583955,1377,1377,1377,1377,0
|
|
20231027,184400,78583955,1377,1377,1377,1377,0
|
|
20231027,184300,78583955,1377,1377,1377,1377,0
|
|
20231027,184200,78583955,1377,1377,1377,1377,0
|
|
20231027,184100,78583955,1377,1377,1377,1377,0
|
|
20231027,184000,78583955,1377,1377,1377,1377,0
|
|
20231027,183900,78583955,1377,1377,1377,1377,0
|
|
20231027,183800,78583955,1377,1377,1377,1377,0
|
|
20231027,183700,78583955,1377,1377,1377,1377,0
|
|
20231027,183600,78583955,1377,1377,1377,1377,0
|
|
20231027,183500,78583955,1377,1377,1377,1377,0
|
|
20231027,183400,78583955,1377,1377,1377,1377,0
|
|
20231027,183300,78583955,1377,1377,1377,1377,0
|
|
20231027,183200,78583955,1377,1377,1377,1377,0
|
|
20231027,183100,78583955,1377,1377,1377,1377,0
|
|
20231027,183000,78583955,1377,1377,1377,1377,0
|
|
20231027,182900,78583955,1377,1377,1377,1377,0
|
|
20231027,182800,78583955,1377,1377,1377,1377,0
|
|
20231027,182700,78583955,1377,1377,1377,1377,0
|
|
20231027,182600,78583955,1377,1377,1377,1377,1098
|
|
20231027,182500,78583955,1377,1377,1377,1377,0
|
|
20231027,182400,78583955,1377,1377,1377,1377,0
|
|
20231027,182300,78583955,1377,1377,1377,1377,0
|
|
20231027,182200,78583955,1377,1377,1377,1377,0
|
|
20231027,182100,78583955,1377,1377,1377,1377,0
|
|
20231027,182000,78583955,1377,1377,1377,1377,0
|
|
20231027,181900,78583955,1377,1377,1377,1377,0
|
|
20231027,181800,78583955,1377,1377,1377,1377,0
|
|
20231027,181700,78583955,1377,1377,1377,1377,0
|
|
20231027,181600,78583955,1377,1377,1377,1377,0
|
|
20231027,181500,78583955,1377,1377,1377,1377,0
|
|
20231027,181400,78583955,1377,1377,1377,1377,0
|
|
20231027,181300,78583955,1377,1377,1377,1377,0
|
|
20231027,181200,78583955,1377,1377,1377,1377,0
|
|
20231027,181100,78583955,1377,1377,1377,1377,0
|
|
20231027,181000,78583955,1377,1377,1377,1377,0
|
|
20231027,180900,78583955,1377,1377,1377,1377,0
|
|
20231027,180800,78583955,1377,1377,1377,1377,0
|
|
20231027,180700,78583955,1377,1377,1377,1377,0
|
|
20231027,180600,78583955,1377,1377,1377,1377,0
|
|
20231027,180500,78583955,1377,1377,1377,1377,0
|
|
20231027,180400,78583955,1377,1377,1377,1377,0
|
|
20231027,180300,78583955,1377,1377,1377,1377,0
|
|
20231027,180200,78583955,1377,1377,1377,1377,0
|
|
20231027,180100,78583955,1377,1377,1377,1377,0
|
|
20231027,180000,78583955,1377,1377,1377,1377,0
|
|
20231027,175900,78583955,1377,1377,1377,1377,0
|
|
20231027,175800,78583955,1377,1377,1377,1377,0
|
|
20231027,175700,78583955,1377,1377,1377,1377,0
|
|
20231027,175600,78583955,1377,1377,1377,1377,1098
|
|
20231027,175500,78583955,1377,1377,1377,1377,0
|
|
20231027,175400,78583955,1377,1377,1377,1377,0
|
|
20231027,175300,78583955,1377,1377,1377,1377,0
|
|
20231027,175200,78583955,1377,1377,1377,1377,0
|
|
20231027,175100,78583955,1377,1377,1377,1377,0
|
|
20231027,175000,78583955,1377,1377,1377,1377,0
|
|
20231027,174900,78583955,1377,1377,1377,1377,0
|
|
20231027,174800,78583955,1377,1377,1377,1377,0
|
|
20231027,174700,78583955,1377,1377,1377,1377,0
|
|
20231027,174600,78583955,1377,1377,1377,1377,0
|
|
20231027,174500,78583955,1377,1377,1377,1377,0
|
|
20231027,174400,78583955,1377,1377,1377,1377,0
|
|
20231027,174300,78583955,1377,1377,1377,1377,0
|
|
20231027,174200,78583955,1377,1377,1377,1377,0
|
|
20231027,174100,78583955,1377,1377,1377,1377,0
|
|
20231027,174000,78583955,1377,1377,1377,1377,0
|
|
20231027,173900,78583955,1377,1377,1377,1377,0
|
|
20231027,173800,78583955,1377,1377,1377,1377,0
|
|
20231027,173700,78583955,1377,1377,1377,1377,0
|
|
20231027,173600,78583955,1377,1377,1377,1377,0
|
|
20231027,173500,78583955,1377,1377,1377,1377,0
|
|
20231027,173400,78583955,1377,1377,1377,1377,0
|
|
20231027,173300,78583955,1377,1377,1377,1377,0
|
|
20231027,173200,78583955,1377,1377,1377,1377,0
|
|
20231027,173100,78583955,1377,1377,1377,1377,0
|
|
20231027,173000,78583955,1377,1377,1377,1377,0
|
|
20231027,172900,78583955,1377,1377,1377,1377,0
|
|
20231027,172800,78583955,1377,1377,1377,1377,0
|
|
20231027,172700,78583955,1377,1377,1377,1377,0
|
|
20231027,172600,78583955,1377,1377,1377,1377,1098
|
|
20231027,172500,78583955,1377,1377,1377,1377,0
|
|
20231027,172400,78583955,1377,1377,1377,1377,0
|
|
20231027,172300,78583955,1377,1377,1377,1377,0
|
|
20231027,172200,78583955,1377,1377,1377,1377,0
|
|
20231027,172100,78583955,1377,1377,1377,1377,0
|
|
20231027,172000,78583955,1377,1377,1377,1377,0
|
|
20231027,171900,78583955,1377,1377,1377,1377,0
|
|
20231027,171800,78583955,1377,1377,1377,1377,0
|
|
20231027,171700,78583955,1377,1377,1377,1377,0
|
|
20231027,171600,78583955,1377,1377,1377,1377,0
|
|
20231027,171500,78583955,1377,1377,1377,1377,0
|
|
20231027,171400,78583955,1377,1377,1377,1377,0
|
|
20231027,171300,78583955,1377,1377,1377,1377,0
|
|
20231027,171200,78583955,1377,1377,1377,1377,0
|
|
20231027,171100,78583955,1377,1377,1377,1377,0
|
|
20231027,171000,78583955,1377,1377,1377,1377,0
|
|
20231027,170900,78583955,1377,1377,1377,1377,0
|
|
20231027,170800,78583955,1377,1377,1377,1377,0
|
|
20231027,170700,78583955,1377,1377,1377,1377,0
|
|
20231027,170600,78583955,1377,1377,1377,1377,0
|
|
20231027,170500,78583955,1377,1377,1377,1377,0
|
|
20231027,170400,78583955,1377,1377,1377,1377,0
|
|
20231027,170300,78583955,1377,1377,1377,1377,0
|
|
20231027,170200,78583955,1377,1377,1377,1377,0
|
|
20231027,170100,78583955,1377,1377,1377,1377,0
|
|
20231027,170000,78583955,1377,1377,1377,1377,0
|
|
20231027,165900,78583955,1377,1377,1377,1377,0
|
|
20231027,165800,78583955,1377,1377,1377,1377,0
|
|
20231027,165700,78583955,1377,1377,1377,1377,0
|
|
20231027,165600,78583955,1377,1377,1377,1377,1098
|
|
20231027,165500,78583955,1377,1377,1377,1377,0
|
|
20231027,165400,78583955,1377,1377,1377,1377,0
|
|
20231027,165300,78583955,1377,1377,1377,1377,0
|
|
20231027,165200,78583955,1377,1377,1377,1377,0
|
|
20231027,165100,78583955,1377,1377,1377,1377,0
|
|
20231027,165000,78583955,1377,1377,1377,1377,0
|
|
20231027,164900,78583955,1377,1377,1377,1377,0
|
|
20231027,164800,78583955,1377,1377,1377,1377,0
|
|
20231027,164700,78583955,1377,1377,1377,1377,0
|
|
20231027,164600,78583955,1377,1377,1377,1377,0
|
|
20231027,164500,78583955,1377,1377,1377,1377,0
|
|
20231027,164400,78583955,1377,1377,1377,1377,0
|
|
20231027,164300,78583955,1377,1377,1377,1377,0
|
|
20231027,164200,78583955,1377,1377,1377,1377,0
|
|
20231027,164100,78583955,1377,1377,1377,1377,0
|
|
20231027,164000,78583955,1377,1377,1377,1377,0
|
|
20231027,163900,78583955,1377,1377,1377,1377,0
|
|
20231027,163800,78583955,1377,1377,1377,1377,0
|
|
20231027,163700,78583955,1377,1377,1377,1377,0
|
|
20231027,163600,78583955,1377,1377,1377,1377,0
|
|
20231027,163500,78583955,1377,1377,1377,1377,0
|
|
20231027,163400,78583955,1377,1377,1377,1377,0
|
|
20231027,163300,78583955,1377,1377,1377,1377,0
|
|
20231027,163200,78583955,1377,1377,1377,1377,0
|
|
20231027,163100,78583955,1377,1377,1377,1377,0
|
|
20231027,163000,78583955,1377,1377,1377,1377,0
|
|
20231027,162900,78583955,1377,1377,1377,1377,0
|
|
20231027,162800,78583955,1377,1377,1377,1377,0
|
|
20231027,162700,78583955,1377,1377,1377,1377,0
|
|
20231027,162600,78583955,1377,1377,1377,1377,1098
|
|
20231027,162500,78583955,1377,1377,1377,1377,0
|
|
20231027,162400,78583955,1377,1377,1377,1377,0
|
|
20231027,162300,78583955,1377,1377,1377,1377,0
|
|
20231027,162200,78583955,1377,1377,1377,1377,0
|
|
20231027,162100,78583955,1377,1377,1377,1377,0
|
|
20231027,162000,78583955,1377,1377,1377,1377,0
|
|
20231027,161900,78583955,1377,1377,1377,1377,0
|
|
20231027,161800,78583955,1377,1377,1377,1377,0
|
|
20231027,161700,78583955,1377,1377,1377,1377,0
|
|
20231027,161600,78583955,1377,1377,1377,1377,0
|
|
20231027,161500,78583955,1377,1377,1377,1377,0
|
|
20231027,161400,78583955,1377,1377,1377,1377,0
|
|
20231027,161300,78583955,1377,1377,1377,1377,0
|
|
20231027,161200,78583955,1377,1377,1377,1377,0
|
|
20231027,161100,78583955,1377,1377,1377,1377,0
|
|
20231027,161000,78583955,1377,1377,1377,1377,0
|
|
20231027,160900,78583955,1377,1377,1377,1377,0
|
|
20231027,160800,78583955,1377,1377,1377,1377,0
|
|
20231027,160700,78583955,1377,1377,1377,1377,0
|
|
20231027,160600,78583955,1377,1377,1377,1377,0
|
|
20231027,160500,78583955,1377,1377,1377,1377,0
|
|
20231027,160400,78583955,1377,1377,1377,1377,0
|
|
20231027,160300,78583955,1377,1377,1377,1377,0
|
|
20231027,160200,78583955,1377,1377,1377,1377,0
|
|
20231027,160100,78583955,1377,1377,1377,1377,0
|
|
20231027,160000,78583955,1377,1377,1377,1377,0
|
|
20231027,155900,78583955,1377,1377,1377,1377,0
|
|
20231027,155800,78583955,1377,1377,1377,1377,0
|
|
20231027,155700,78583955,1377,1377,1377,1377,0
|
|
20231027,155600,78583955,1377,1377,1377,1377,1098
|
|
20231027,155500,78583955,1377,1377,1377,1377,0
|
|
20231027,155400,78583955,1377,1377,1377,1377,0
|
|
20231027,155300,78583955,1377,1377,1377,1377,0
|
|
20231027,155200,78583955,1377,1377,1377,1377,0
|
|
20231027,155100,78583955,1377,1377,1377,1377,0
|
|
20231027,155000,78583955,1377,1377,1377,1377,0
|
|
20231027,154900,78583955,1377,1377,1377,1377,0
|
|
20231027,154800,78583955,1377,1377,1377,1377,0
|
|
20231027,154700,78583955,1377,1377,1377,1377,0
|
|
20231027,154600,78583955,1377,1377,1377,1377,0
|
|
20231027,154500,78583955,1377,1377,1377,1377,0
|
|
20231027,154400,78583955,1377,1377,1377,1377,0
|
|
20231027,154300,78583955,1377,1377,1377,1377,0
|
|
20231027,154200,78583955,1377,1377,1377,1377,0
|
|
20231027,154100,78583955,1377,1377,1377,1377,0
|
|
20231027,154000,78583955,1377,1377,1377,1377,0
|
|
20231027,153900,78583955,1377,1377,1377,1377,0
|
|
20231027,153800,78583955,1377,1377,1377,1377,0
|
|
20231027,153700,78583955,1377,1377,1377,1377,0
|
|
20231027,153600,78583955,1377,1377,1377,1377,0
|
|
20231027,153500,78583955,1377,1377,1377,1377,0
|
|
20231027,153400,78583955,1377,1377,1377,1377,0
|
|
20231027,153300,78583955,1377,1377,1377,1377,0
|
|
20231027,153200,78583955,1377,1377,1377,1377,0
|
|
20231027,153100,78583955,1377,1377,1377,1377,0
|
|
20231027,153000,78583955,1377,1377,1377,1377,1098
|
|
20231027,152900,77072009,1375,1375,1375,1375,0
|
|
20231027,152800,77072009,1375,1375,1375,1375,0
|
|
20231027,152700,77072009,1375,1375,1375,1375,0
|
|
20231027,152600,77072009,1375,1375,1375,1375,0
|
|
20231027,152500,77072009,1375,1375,1375,1375,0
|
|
20231027,152400,77072009,1375,1375,1375,1375,0
|
|
20231027,152300,77072009,1375,1375,1375,1375,0
|
|
20231027,152200,77072009,1375,1375,1375,1375,0
|
|
20231027,152100,77072009,1375,1375,1375,1375,0
|
|
20231027,152000,77072009,1375,1375,1375,1375,0
|
|
20231027,151900,77072009,1375,1375,1375,1375,0
|
|
20231027,151800,77072009,1375,1375,1375,1375,0
|
|
20231027,151700,77072009,1375,1375,1375,1375,0
|
|
20231027,151600,77072009,1375,1375,1375,1375,5
|
|
20231027,151500,77065134,1375,1375,1379,1375,175
|
|
20231027,151400,76824505,1379,1379,1379,1379,0
|
|
20231027,151300,76824505,1379,1379,1379,1379,0
|
|
20231027,151200,76824505,1379,1379,1379,1379,0
|
|
20231027,151100,76824505,1379,1379,1379,1379,0
|
|
20231027,151000,76824505,1379,1379,1379,1379,0
|
|
20231027,150900,76824505,1379,1379,1379,1379,0
|
|
20231027,150800,76824505,1379,1379,1379,1379,5
|
|
20231027,150700,76817610,1379,1379,1379,1379,10
|
|
20231027,150600,76803820,1379,1379,1379,1379,0
|
|
20231027,150500,76803820,1379,1379,1379,1379,0
|
|
20231027,150400,76803820,1379,1379,1379,1379,0
|
|
20231027,150300,76803820,1379,1379,1379,1379,0
|
|
20231027,150200,76803820,1379,1379,1379,1379,0
|
|
20231027,150100,76803820,1379,1379,1379,1379,0
|
|
20231027,150000,76803820,1379,1379,1379,1379,0
|
|
20231027,145900,76803820,1379,1379,1379,1379,0
|
|
20231027,145800,76803820,1379,1379,1379,1379,0
|
|
20231027,145700,76803820,1379,1379,1379,1379,0
|
|
20231027,145600,76803820,1379,1379,1379,1379,0
|
|
20231027,145500,76803820,1379,1379,1379,1379,0
|
|
20231027,145400,76803820,1379,1379,1379,1379,0
|
|
20231027,145300,76803820,1379,1379,1379,1379,0
|
|
20231027,145200,76803820,1379,1379,1379,1379,0
|
|
20231027,145100,76803820,1379,1379,1379,1379,0
|
|
20231027,145000,76803820,1379,1379,1379,1379,0
|
|
20231027,144900,76803820,1379,1379,1379,1379,0
|
|
20231027,144800,76803820,1379,1379,1379,1379,0
|
|
20231027,144700,76803820,1379,1379,1379,1379,1
|
|
20231027,144600,76802441,1379,1379,1379,1379,0
|
|
20231027,144500,76802441,1379,1379,1379,1379,0
|
|
20231027,144400,76802441,1379,1379,1379,1379,0
|
|
20231027,144300,76802441,1379,1379,1379,1379,0
|
|
20231027,144200,76802441,1379,1379,1379,1379,0
|
|
20231027,144100,76802441,1379,1379,1379,1379,0
|
|
20231027,144000,76802441,1379,1379,1379,1379,0
|
|
20231027,143900,76802441,1379,1379,1379,1379,150
|
|
20231027,143800,76595591,1374,1374,1374,1374,0
|
|
20231027,143700,76595591,1374,1374,1374,1374,0
|
|
20231027,143600,76595591,1374,1374,1374,1374,0
|
|
20231027,143500,76595591,1374,1374,1374,1374,0
|
|
20231027,143400,76595591,1374,1375,1375,1374,50
|
|
20231027,143300,76526876,1375,1380,1380,1375,30
|
|
20231027,143200,76485566,1380,1379,1380,1379,370
|
|
20231027,143100,75974971,1379,1379,1379,1379,0
|
|
20231027,143000,75974971,1379,1379,1379,1379,28
|
|
20231027,142900,75936359,1379,1379,1379,1379,0
|
|
20231027,142800,75936359,1379,1379,1379,1379,60
|
|
20231027,142700,75853619,1379,1379,1379,1379,0
|
|
20231027,142600,75853619,1379,1379,1379,1379,0
|
|
20231027,142500,75853619,1379,1379,1379,1379,0
|
|
20231027,142400,75853619,1379,1379,1379,1379,0
|
|
20231027,142300,75853619,1379,1379,1379,1379,0
|
|
20231027,142200,75853619,1379,1379,1379,1379,0
|
|
20231027,142100,75853619,1379,1379,1379,1379,1
|
|
20231027,142000,75852240,1373,1373,1373,1373,32
|
|
20231027,141900,75808304,1384,1384,1384,1384,0
|
|
20231027,141800,75808304,1384,1384,1384,1384,0
|
|
20231027,141700,75808304,1384,1384,1384,1384,0
|
|
20231027,141600,75808304,1384,1384,1384,1384,0
|
|
20231027,141500,75808304,1384,1384,1384,1384,0
|
|
20231027,141400,75808304,1384,1384,1384,1384,0
|
|
20231027,141300,75808304,1384,1384,1384,1384,0
|
|
20231027,141200,75808304,1384,1384,1384,1384,0
|
|
20231027,141100,75808304,1384,1384,1384,1384,0
|
|
20231027,141000,75808304,1384,1384,1384,1384,0
|
|
20231027,140900,75808304,1384,1384,1384,1384,0
|
|
20231027,140800,75808304,1384,1384,1384,1384,0
|
|
20231027,140700,75808304,1384,1384,1384,1384,0
|
|
20231027,140600,75808304,1384,1384,1384,1384,0
|
|
20231027,140500,75808304,1384,1384,1384,1384,0
|
|
20231027,140400,75808304,1384,1384,1384,1384,0
|
|
20231027,140300,75808304,1384,1384,1384,1384,0
|
|
20231027,140200,75808304,1384,1384,1384,1384,0
|
|
20231027,140100,75808304,1384,1384,1384,1384,0
|
|
20231027,140000,75808304,1384,1384,1384,1384,0
|
|
20231027,135900,75808304,1384,1384,1384,1384,0
|
|
20231027,135800,75808304,1384,1381,1384,1381,78
|
|
20231027,135700,75700583,1381,1372,1381,1370,1023
|
|
20231027,135600,74297879,1381,1381,1381,1381,0
|
|
20231027,135500,74297879,1381,1381,1381,1381,0
|
|
20231027,135400,74297879,1381,1380,1381,1380,6
|
|
20231027,135300,74289598,1381,1381,1381,1381,0
|
|
20231027,135200,74289598,1381,1381,1381,1381,1
|
|
20231027,135100,74288217,1371,1376,1376,1371,500
|
|
20231027,135000,73601548,1381,1381,1381,1381,9
|
|
20231027,134900,73589119,1384,1384,1384,1384,0
|
|
20231027,134800,73589119,1384,1384,1384,1384,0
|
|
20231027,134700,73589119,1384,1384,1384,1384,0
|
|
20231027,134600,73589119,1384,1384,1384,1384,0
|
|
20231027,134500,73589119,1384,1384,1384,1384,0
|
|
20231027,134400,73589119,1384,1384,1384,1384,0
|
|
20231027,134300,73589119,1384,1380,1384,1380,5
|
|
20231027,134200,73582215,1380,1380,1380,1380,0
|
|
20231027,134100,73582215,1380,1380,1380,1380,0
|
|
20231027,134000,73582215,1380,1380,1380,1380,0
|
|
20231027,133900,73582215,1380,1380,1380,1380,0
|
|
20231027,133800,73582215,1380,1379,1380,1379,10
|
|
20231027,133700,73568423,1374,1374,1374,1374,221
|
|
20231027,133600,73264769,1380,1380,1380,1380,0
|
|
20231027,133500,73264769,1380,1380,1380,1380,0
|
|
20231027,133400,73264769,1380,1380,1380,1380,0
|
|
20231027,133300,73264769,1380,1379,1380,1379,2
|
|
20231027,133200,73262010,1380,1380,1380,1380,0
|
|
20231027,133100,73262010,1380,1380,1380,1380,0
|
|
20231027,133000,73262010,1380,1379,1380,1379,2
|
|
20231027,132900,73259251,1382,1382,1382,1382,60
|
|
20231027,132800,73176331,1375,1375,1375,1375,0
|
|
20231027,132700,73176331,1375,1375,1375,1375,0
|
|
20231027,132600,73176331,1375,1375,1375,1375,0
|
|
20231027,132500,73176331,1375,1375,1375,1375,0
|
|
20231027,132400,73176331,1375,1375,1375,1375,0
|
|
20231027,132300,73176331,1375,1375,1375,1375,0
|
|
20231027,132200,73176331,1375,1375,1375,1375,0
|
|
20231027,132100,73176331,1375,1375,1375,1375,0
|
|
20231027,132000,73176331,1375,1375,1375,1375,0
|
|
20231027,131900,73176331,1375,1375,1375,1375,0
|
|
20231027,131800,73176331,1375,1375,1375,1375,0
|
|
20231027,131700,73176331,1375,1375,1375,1375,0
|
|
20231027,131600,73176331,1375,1375,1375,1375,0
|
|
20231027,131500,73176331,1375,1377,1377,1375,594
|
|
20231027,131400,72359519,1378,1378,1378,1378,1
|
|
20231027,131300,72358141,1375,1375,1375,1375,0
|
|
20231027,131200,72358141,1375,1375,1375,1375,0
|
|
20231027,131100,72358141,1375,1375,1375,1375,0
|
|
20231027,131000,72358141,1375,1375,1375,1375,0
|
|
20231027,130900,72358141,1375,1375,1375,1375,0
|
|
20231027,130800,72358141,1375,1375,1375,1375,0
|
|
20231027,130700,72358141,1375,1375,1375,1375,0
|
|
20231027,130600,72358141,1375,1375,1375,1375,32
|
|
20231027,130500,72314141,1376,1376,1376,1376,3
|
|
20231027,130400,72310013,1383,1383,1383,1383,0
|
|
20231027,130300,72310013,1383,1383,1383,1383,0
|
|
20231027,130200,72310013,1383,1383,1383,1383,0
|
|
20231027,130100,72310013,1383,1383,1383,1383,0
|
|
20231027,130000,72310013,1383,1383,1383,1383,0
|
|
20231027,125900,72310013,1383,1383,1383,1383,0
|
|
20231027,125800,72310013,1383,1383,1383,1383,0
|
|
20231027,125700,72310013,1383,1383,1383,1383,0
|
|
20231027,125600,72310013,1383,1383,1383,1383,0
|
|
20231027,125500,72310013,1383,1383,1383,1383,0
|
|
20231027,125400,72310013,1383,1383,1383,1383,0
|
|
20231027,125300,72310013,1383,1383,1383,1383,0
|
|
20231027,125200,72310013,1383,1383,1383,1383,50
|
|
20231027,125100,72240863,1378,1380,1380,1378,1624
|
|
20231027,125000,70002373,1380,1380,1380,1380,0
|
|
20231027,124900,70002373,1380,1380,1380,1380,0
|
|
20231027,124800,70002373,1380,1380,1380,1380,0
|
|
20231027,124700,70002373,1380,1380,1380,1380,0
|
|
20231027,124600,70002373,1380,1380,1380,1380,0
|
|
20231027,124500,70002373,1380,1380,1380,1380,515
|
|
20231027,124400,69291673,1385,1385,1385,1385,0
|
|
20231027,124300,69291673,1385,1385,1385,1385,36
|
|
20231027,124200,69241813,1385,1385,1385,1385,0
|
|
20231027,124100,69241813,1385,1385,1385,1385,42
|
|
20231027,124000,69183643,1385,1385,1385,1385,0
|
|
20231027,123900,69183643,1385,1385,1385,1385,37
|
|
20231027,123800,69132398,1385,1385,1385,1385,0
|
|
20231027,123700,69132398,1385,1385,1385,1385,359
|
|
20231027,123600,68635183,1385,1385,1385,1385,0
|
|
20231027,123500,68635183,1385,1385,1385,1385,0
|
|
20231027,123400,68635183,1385,1385,1385,1385,0
|
|
20231027,123300,68635183,1385,1385,1385,1385,13
|
|
20231027,123200,68617178,1385,1385,1385,1385,0
|
|
20231027,123100,68617178,1385,1385,1385,1385,0
|
|
20231027,123000,68617178,1385,1385,1385,1385,9
|
|
20231027,122900,68604713,1385,1385,1385,1385,0
|
|
20231027,122800,68604713,1385,1385,1385,1385,25
|
|
20231027,122700,68570088,1385,1385,1385,1385,27
|
|
20231027,122600,68532693,1385,1385,1385,1385,9
|
|
20231027,122500,68520228,1385,1385,1385,1385,0
|
|
20231027,122400,68520228,1385,1385,1385,1385,0
|
|
20231027,122300,68520228,1385,1385,1385,1385,10
|
|
20231027,122200,68506378,1385,1385,1385,1385,0
|
|
20231027,122100,68506378,1385,1385,1385,1385,120
|
|
20231027,122000,68340178,1388,1388,1388,1388,0
|
|
20231027,121900,68340178,1388,1388,1388,1388,0
|
|
20231027,121800,68340178,1388,1388,1388,1388,0
|
|
20231027,121700,68340178,1388,1388,1388,1388,0
|
|
20231027,121600,68340178,1388,1388,1388,1388,0
|
|
20231027,121500,68340178,1388,1388,1388,1388,5
|
|
20231027,121400,68333238,1386,1386,1386,1386,0
|
|
20231027,121300,68333238,1386,1386,1386,1386,688
|
|
20231027,121200,67379670,1387,1387,1387,1387,0
|
|
20231027,121100,67379670,1387,1387,1387,1387,0
|
|
20231027,121000,67379670,1387,1391,1391,1387,249
|
|
20231027,120900,67034116,1391,1389,1391,1389,101
|
|
20231027,120800,66893825,1391,1391,1391,1391,0
|
|
20231027,120700,66893825,1391,1391,1391,1391,0
|
|
20231027,120600,66893825,1391,1391,1391,1391,0
|
|
20231027,120500,66893825,1391,1391,1391,1391,0
|
|
20231027,120400,66893825,1391,1391,1391,1391,0
|
|
20231027,120300,66893825,1391,1391,1391,1391,0
|
|
20231027,120200,66893825,1391,1391,1391,1391,0
|
|
20231027,120100,66893825,1391,1391,1391,1391,0
|
|
20231027,120000,66893825,1391,1391,1391,1391,3
|
|
20231027,115900,66889652,1391,1390,1391,1390,3
|
|
20231027,115800,66885481,1391,1391,1391,1391,1
|
|
20231027,115700,66884090,1390,1390,1390,1390,100
|
|
20231027,115600,66745090,1390,1390,1390,1390,0
|
|
20231027,115500,66745090,1390,1390,1390,1390,5
|
|
20231027,115400,66738140,1390,1390,1390,1390,0
|
|
20231027,115300,66738140,1390,1390,1390,1390,0
|
|
20231027,115200,66738140,1390,1390,1390,1390,0
|
|
20231027,115100,66738140,1390,1389,1390,1389,3
|
|
20231027,115000,66733971,1389,1389,1389,1389,0
|
|
20231027,114900,66733971,1389,1388,1390,1386,1522
|
|
20231027,114800,64624276,1391,1391,1391,1391,1
|
|
20231027,114700,64622885,1391,1388,1391,1388,15
|
|
20231027,114600,64602059,1391,1388,1392,1388,1452
|
|
20231027,114500,62586676,1394,1394,1394,1394,0
|
|
20231027,114400,62586676,1394,1390,1394,1390,106
|
|
20231027,114300,62439330,1389,1389,1389,1389,397
|
|
20231027,114200,61887897,1389,1382,1389,1382,7092
|
|
20231027,114100,52082719,1382,1382,1382,1382,0
|
|
20231027,114000,52082719,1382,1382,1382,1382,0
|
|
20231027,113900,52082719,1382,1382,1382,1382,0
|
|
20231027,113800,52082719,1382,1382,1382,1382,0
|
|
20231027,113700,52082719,1382,1382,1382,1382,0
|
|
20231027,113600,52082719,1382,1382,1382,1382,0
|
|
20231027,113500,52082719,1382,1382,1382,1382,0
|
|
20231027,113400,52082719,1382,1382,1382,1382,0
|
|
20231027,113300,52082719,1382,1382,1382,1382,1001
|
|
20231027,113200,50699337,1381,1381,1381,1381,397
|
|
20231027,113100,50151080,1381,1381,1381,1381,0
|
|
20231027,113000,50151080,1381,1381,1381,1381,1
|
|
20231027,112900,50149699,1381,1381,1381,1381,0
|
|
20231027,112800,50149699,1381,1381,1381,1381,0
|
|
20231027,112700,50149699,1381,1381,1381,1381,12
|
|
20231027,112600,50133127,1382,1382,1382,1382,0
|
|
20231027,112500,50133127,1382,1382,1382,1382,0
|
|
20231027,112400,50133127,1382,1382,1382,1382,0
|
|
20231027,112300,50133127,1382,1382,1382,1382,1
|
|
20231027,112200,50131745,1382,1382,1382,1382,0
|
|
20231027,112100,50131745,1382,1382,1382,1382,216
|
|
20231027,112000,49833233,1381,1381,1381,1381,43
|
|
20231027,111900,49773850,1382,1382,1382,1380,629
|
|
20231027,111800,48905806,1382,1382,1382,1382,1
|
|
20231027,111700,48904424,1382,1380,1382,1380,1033
|
|
20231027,111600,47478880,1380,1381,1381,1380,449
|
|
20231027,111500,46859212,1382,1382,1382,1382,0
|
|
20231027,111400,46859212,1382,1382,1382,1382,0
|
|
20231027,111300,46859212,1382,1382,1382,1382,0
|
|
20231027,111200,46859212,1382,1382,1382,1382,0
|
|
20231027,111100,46859212,1382,1382,1382,1382,0
|
|
20231027,111000,46859212,1382,1382,1382,1382,0
|
|
20231027,110900,46859212,1382,1382,1382,1382,0
|
|
20231027,110800,46859212,1382,1382,1382,1382,0
|
|
20231027,110700,46859212,1382,1382,1382,1382,0
|
|
20231027,110600,46859212,1382,1382,1382,1382,0
|
|
20231027,110500,46859212,1382,1382,1382,1382,1000
|
|
20231027,110400,45477212,1380,1381,1381,1380,230
|
|
20231027,110300,45159612,1380,1380,1380,1380,219
|
|
20231027,110200,44857392,1380,1380,1380,1380,1
|
|
20231027,110100,44856012,1378,1378,1378,1378,150
|
|
20231027,110000,44649312,1380,1380,1380,1380,5
|
|
20231027,105900,44642412,1378,1378,1378,1378,0
|
|
20231027,105800,44642412,1378,1379,1379,1378,114
|
|
20231027,105700,44485311,1382,1382,1382,1382,0
|
|
20231027,105600,44485311,1382,1382,1382,1382,0
|
|
20231027,105500,44485311,1382,1382,1382,1382,0
|
|
20231027,105400,44485311,1382,1382,1382,1382,1
|
|
20231027,105300,44483929,1381,1381,1381,1381,256
|
|
20231027,105200,44130393,1381,1381,1381,1381,0
|
|
20231027,105100,44130393,1381,1381,1381,1381,0
|
|
20231027,105000,44130393,1381,1381,1381,1381,0
|
|
20231027,104900,44130393,1381,1381,1381,1381,1
|
|
20231027,104800,44129012,1383,1383,1383,1383,0
|
|
20231027,104700,44129012,1383,1383,1383,1383,0
|
|
20231027,104600,44129012,1383,1383,1383,1383,0
|
|
20231027,104500,44129012,1383,1383,1383,1383,0
|
|
20231027,104400,44129012,1383,1383,1383,1383,0
|
|
20231027,104300,44129012,1383,1383,1383,1383,0
|
|
20231027,104200,44129012,1383,1383,1383,1383,0
|
|
20231027,104100,44129012,1383,1379,1383,1379,3154
|
|
20231027,104000,39775249,1379,1379,1379,1379,1351
|
|
20231027,103900,37912220,1379,1378,1379,1378,1001
|
|
20231027,103800,36532841,1378,1378,1378,1378,0
|
|
20231027,103700,36532841,1378,1378,1378,1378,500
|
|
20231027,103600,35843841,1379,1379,1379,1379,0
|
|
20231027,103500,35843841,1379,1379,1379,1379,129
|
|
20231027,103400,35665950,1379,1372,1379,1372,2
|
|
20231027,103300,35663199,1370,1370,1370,1370,0
|
|
20231027,103200,35663199,1370,1373,1373,1370,1087
|
|
20231027,103100,34173715,1373,1373,1373,1373,0
|
|
20231027,103000,34173715,1373,1373,1373,1373,57
|
|
20231027,102900,34095454,1378,1378,1378,1378,0
|
|
20231027,102800,34095454,1378,1378,1378,1378,233
|
|
20231027,102700,33774380,1378,1378,1378,1378,0
|
|
20231027,102600,33774380,1378,1378,1378,1378,0
|
|
20231027,102500,33774380,1378,1378,1378,1378,0
|
|
20231027,102400,33774380,1378,1378,1378,1378,2
|
|
20231027,102300,33771624,1373,1373,1373,1373,1
|
|
20231027,102200,33770251,1378,1378,1378,1378,0
|
|
20231027,102100,33770251,1378,1378,1378,1378,0
|
|
20231027,102000,33770251,1378,1378,1378,1378,0
|
|
20231027,101900,33770251,1378,1378,1378,1378,9
|
|
20231027,101800,33757849,1378,1378,1378,1378,0
|
|
20231027,101700,33757849,1378,1378,1378,1378,0
|
|
20231027,101600,33757849,1378,1378,1378,1378,0
|
|
20231027,101500,33757849,1378,1378,1378,1378,0
|
|
20231027,101400,33757849,1378,1378,1378,1378,0
|
|
20231027,101300,33757849,1378,1378,1378,1378,0
|
|
20231027,101200,33757849,1378,1370,1378,1370,140
|
|
20231027,101100,33566025,1370,1369,1370,1369,364
|
|
20231027,101000,33067696,1369,1369,1369,1369,0
|
|
20231027,100900,33067696,1369,1369,1369,1369,0
|
|
20231027,100800,33067696,1369,1369,1369,1369,0
|
|
20231027,100700,33067696,1369,1369,1369,1369,0
|
|
20231027,100600,33067696,1369,1369,1369,1369,199
|
|
20231027,100500,32795265,1369,1369,1369,1369,0
|
|
20231027,100400,32795265,1369,1362,1369,1362,31
|
|
20231027,100300,32752857,1360,1361,1361,1360,140
|
|
20231027,100200,32562419,1362,1362,1362,1362,0
|
|
20231027,100100,32562419,1362,1363,1363,1362,86
|
|
20231027,100000,32445250,1365,1365,1365,1365,0
|
|
20231027,095900,32445250,1365,1365,1365,1365,1
|
|
20231027,095800,32443885,1364,1367,1367,1364,301
|
|
20231027,095700,32032846,1367,1367,1367,1367,1
|
|
20231027,095600,32031479,1368,1368,1368,1368,0
|
|
20231027,095500,32031479,1368,1368,1368,1368,0
|
|
20231027,095400,32031479,1368,1368,1368,1368,1
|
|
20231027,095300,32030111,1361,1362,1362,1361,331
|
|
20231027,095200,31579619,1361,1361,1361,1361,670
|
|
20231027,095100,30667749,1369,1365,1369,1365,245
|
|
20231027,095000,30333004,1360,1360,1360,1360,112
|
|
20231027,094900,30180684,1364,1361,1365,1361,2013
|
|
20231027,094800,27433390,1362,1362,1362,1362,4
|
|
20231027,094700,27427942,1354,1354,1354,1354,0
|
|
20231027,094600,27427942,1354,1354,1354,1353,1645
|
|
20231027,094500,25201860,1364,1356,1364,1353,1488
|
|
20231027,094400,23186691,1354,1354,1354,1354,0
|
|
20231027,094300,23186691,1354,1360,1360,1354,1249
|
|
20231027,094200,21491771,1359,1359,1359,1359,0
|
|
20231027,094100,21491771,1359,1359,1359,1359,0
|
|
20231027,094000,21491771,1359,1360,1360,1359,607
|
|
20231027,093900,20666352,1361,1361,1361,1361,302
|
|
20231027,093800,20255330,1362,1363,1363,1362,1741
|
|
20231027,093700,17882348,1363,1363,1363,1363,260
|
|
20231027,093600,17527968,1363,1365,1365,1362,1795
|
|
20231027,093500,15080935,1370,1370,1370,1370,5
|
|
20231027,093400,15074085,1364,1364,1364,1364,0
|
|
20231027,093300,15074085,1364,1365,1365,1364,646
|
|
20231027,093200,14192340,1370,1370,1370,1370,0
|
|
20231027,093100,14192340,1370,1370,1370,1370,0
|
|
20231027,093000,14192340,1370,1370,1370,1370,0
|
|
20231027,092900,14192340,1370,1366,1370,1366,102
|
|
20231027,092800,14053004,1367,1367,1367,1367,101
|
|
20231027,092700,13914937,1370,1370,1370,1368,1124
|
|
20231027,092600,12375670,1380,1380,1380,1371,220
|
|
20231027,092500,12074031,1380,1380,1380,1380,0
|
|
20231027,092400,12074031,1380,1380,1380,1371,9
|
|
20231027,092300,12061665,1371,1381,1381,1371,201
|
|
20231027,092200,11786084,1370,1375,1375,1370,581
|
|
20231027,092100,10988947,1381,1381,1381,1381,0
|
|
20231027,092000,10988947,1381,1381,1381,1381,1
|
|
20231027,091900,10987566,1375,1375,1375,1375,50
|
|
20231027,091800,10918816,1380,1380,1380,1380,0
|
|
20231027,091700,10918816,1380,1380,1380,1380,50
|
|
20231027,091600,10849816,1382,1382,1382,1382,0
|
|
20231027,091500,10849816,1382,1382,1382,1382,0
|
|
20231027,091400,10849816,1382,1381,1382,1381,100
|
|
20231027,091300,10711641,1384,1384,1384,1384,0
|
|
20231027,091200,10711641,1384,1384,1384,1384,0
|
|
20231027,091100,10711641,1384,1384,1384,1384,0
|
|
20231027,091000,10711641,1384,1384,1384,1384,0
|
|
20231027,090900,10711641,1384,1384,1384,1384,0
|
|
20231027,090800,10711641,1384,1384,1384,1384,0
|
|
20231027,090700,10711641,1384,1380,1384,1380,63
|
|
20231027,090600,10624693,1384,1371,1384,1371,943
|
|
20231027,090500,9327845,1380,1380,1380,1380,0
|
|
20231027,090400,9327845,1380,1380,1380,1380,0
|
|
20231027,090300,9327845,1380,1380,1380,1380,0
|
|
20231027,090200,9327845,1380,1380,1380,1380,0
|
|
20231027,090100,9327845,1380,1380,1380,1380,1
|
|
20231027,090000,9326465,1380,1364,1380,1364,6815
|