701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,203800,66796001,1295,1295,1295,1295,4335
|
|
20231025,203700,66796001,1295,1295,1295,1295,0
|
|
20231025,203600,66796001,1295,1295,1295,1295,0
|
|
20231025,203500,66796001,1295,1295,1295,1295,0
|
|
20231025,203400,66796001,1295,1295,1295,1295,0
|
|
20231025,203300,66796001,1295,1295,1295,1295,0
|
|
20231025,203200,66796001,1295,1295,1295,1295,0
|
|
20231025,203100,66796001,1295,1295,1295,1295,0
|
|
20231025,203000,66796001,1295,1295,1295,1295,0
|
|
20231025,202900,66796001,1295,1295,1295,1295,0
|
|
20231025,202800,66796001,1295,1295,1295,1295,0
|
|
20231025,202700,66796001,1295,1295,1295,1295,0
|
|
20231025,202600,66796001,1295,1295,1295,1295,0
|
|
20231025,202500,66796001,1295,1295,1295,1295,0
|
|
20231025,202400,66796001,1295,1295,1295,1295,0
|
|
20231025,202300,66796001,1295,1295,1295,1295,0
|
|
20231025,202200,66796001,1295,1295,1295,1295,0
|
|
20231025,202100,66796001,1295,1295,1295,1295,0
|
|
20231025,202000,66796001,1295,1295,1295,1295,0
|
|
20231025,201900,66796001,1295,1295,1295,1295,0
|
|
20231025,201800,66796001,1295,1295,1295,1295,0
|
|
20231025,201700,66796001,1295,1295,1295,1295,0
|
|
20231025,201600,66796001,1295,1295,1295,1295,0
|
|
20231025,201500,66796001,1295,1295,1295,1295,0
|
|
20231025,201400,66796001,1295,1295,1295,1295,0
|
|
20231025,201300,66796001,1295,1295,1295,1295,0
|
|
20231025,201200,66796001,1295,1295,1295,1295,0
|
|
20231025,201100,66796001,1295,1295,1295,1295,0
|
|
20231025,201000,66796001,1295,1295,1295,1295,0
|
|
20231025,200900,66796001,1295,1295,1295,1295,0
|
|
20231025,200800,66796001,1295,1295,1295,1295,4335
|
|
20231025,200700,66796001,1295,1295,1295,1295,0
|
|
20231025,200600,66796001,1295,1295,1295,1295,0
|
|
20231025,200500,66796001,1295,1295,1295,1295,0
|
|
20231025,200400,66796001,1295,1295,1295,1295,0
|
|
20231025,200300,66796001,1295,1295,1295,1295,0
|
|
20231025,200200,66796001,1295,1295,1295,1295,0
|
|
20231025,200100,66796001,1295,1295,1295,1295,0
|
|
20231025,200000,66796001,1295,1295,1295,1295,0
|
|
20231025,195900,66796001,1295,1295,1295,1295,0
|
|
20231025,195800,66796001,1295,1295,1295,1295,0
|
|
20231025,195700,66796001,1295,1295,1295,1295,0
|
|
20231025,195600,66796001,1295,1295,1295,1295,0
|
|
20231025,195500,66796001,1295,1295,1295,1295,0
|
|
20231025,195400,66796001,1295,1295,1295,1295,0
|
|
20231025,195300,66796001,1295,1295,1295,1295,0
|
|
20231025,195200,66796001,1295,1295,1295,1295,0
|
|
20231025,195100,66796001,1295,1295,1295,1295,0
|
|
20231025,195000,66796001,1295,1295,1295,1295,0
|
|
20231025,194900,66796001,1295,1295,1295,1295,0
|
|
20231025,194800,66796001,1295,1295,1295,1295,0
|
|
20231025,194700,66796001,1295,1295,1295,1295,0
|
|
20231025,194600,66796001,1295,1295,1295,1295,0
|
|
20231025,194500,66796001,1295,1295,1295,1295,0
|
|
20231025,194400,66796001,1295,1295,1295,1295,0
|
|
20231025,194300,66796001,1295,1295,1295,1295,0
|
|
20231025,194200,66796001,1295,1295,1295,1295,0
|
|
20231025,194100,66796001,1295,1295,1295,1295,0
|
|
20231025,194000,66796001,1295,1295,1295,1295,0
|
|
20231025,193900,66796001,1295,1295,1295,1295,0
|
|
20231025,193800,66796001,1295,1295,1295,1295,4335
|
|
20231025,193700,66796001,1295,1295,1295,1295,0
|
|
20231025,193600,66796001,1295,1295,1295,1295,0
|
|
20231025,193500,66796001,1295,1295,1295,1295,0
|
|
20231025,193400,66796001,1295,1295,1295,1295,0
|
|
20231025,193300,66796001,1295,1295,1295,1295,0
|
|
20231025,193200,66796001,1295,1295,1295,1295,0
|
|
20231025,193100,66796001,1295,1295,1295,1295,0
|
|
20231025,193000,66796001,1295,1295,1295,1295,0
|
|
20231025,192900,66796001,1295,1295,1295,1295,0
|
|
20231025,192800,66796001,1295,1295,1295,1295,0
|
|
20231025,192700,66796001,1295,1295,1295,1295,0
|
|
20231025,192600,66796001,1295,1295,1295,1295,0
|
|
20231025,192500,66796001,1295,1295,1295,1295,0
|
|
20231025,192400,66796001,1295,1295,1295,1295,0
|
|
20231025,192300,66796001,1295,1295,1295,1295,0
|
|
20231025,192200,66796001,1295,1295,1295,1295,0
|
|
20231025,192100,66796001,1295,1295,1295,1295,0
|
|
20231025,192000,66796001,1295,1295,1295,1295,0
|
|
20231025,191900,66796001,1295,1295,1295,1295,0
|
|
20231025,191800,66796001,1295,1295,1295,1295,0
|
|
20231025,191700,66796001,1295,1295,1295,1295,0
|
|
20231025,191600,66796001,1295,1295,1295,1295,0
|
|
20231025,191500,66796001,1295,1295,1295,1295,0
|
|
20231025,191400,66796001,1295,1295,1295,1295,0
|
|
20231025,191300,66796001,1295,1295,1295,1295,0
|
|
20231025,191200,66796001,1295,1295,1295,1295,0
|
|
20231025,191100,66796001,1295,1295,1295,1295,0
|
|
20231025,191000,66796001,1295,1295,1295,1295,0
|
|
20231025,190900,66796001,1295,1295,1295,1295,0
|
|
20231025,190800,66796001,1295,1295,1295,1295,4335
|
|
20231025,190700,66796001,1295,1295,1295,1295,0
|
|
20231025,190600,66796001,1295,1295,1295,1295,0
|
|
20231025,190500,66796001,1295,1295,1295,1295,0
|
|
20231025,190400,66796001,1295,1295,1295,1295,0
|
|
20231025,190300,66796001,1295,1295,1295,1295,0
|
|
20231025,190200,66796001,1295,1295,1295,1295,0
|
|
20231025,190100,66796001,1295,1295,1295,1295,0
|
|
20231025,190000,66796001,1295,1295,1295,1295,0
|
|
20231025,185900,66796001,1295,1295,1295,1295,0
|
|
20231025,185800,66796001,1295,1295,1295,1295,0
|
|
20231025,185700,66796001,1295,1295,1295,1295,0
|
|
20231025,185600,66796001,1295,1295,1295,1295,0
|
|
20231025,185500,66796001,1295,1295,1295,1295,0
|
|
20231025,185400,66796001,1295,1295,1295,1295,0
|
|
20231025,185300,66796001,1295,1295,1295,1295,0
|
|
20231025,185200,66796001,1295,1295,1295,1295,0
|
|
20231025,185100,66796001,1295,1295,1295,1295,0
|
|
20231025,185000,66796001,1295,1295,1295,1295,0
|
|
20231025,184900,66796001,1295,1295,1295,1295,0
|
|
20231025,184800,66796001,1295,1295,1295,1295,0
|
|
20231025,184700,66796001,1295,1295,1295,1295,0
|
|
20231025,184600,66796001,1295,1295,1295,1295,0
|
|
20231025,184500,66796001,1295,1295,1295,1295,0
|
|
20231025,184400,66796001,1295,1295,1295,1295,0
|
|
20231025,184300,66796001,1295,1295,1295,1295,0
|
|
20231025,184200,66796001,1295,1295,1295,1295,0
|
|
20231025,184100,66796001,1295,1295,1295,1295,0
|
|
20231025,184000,66796001,1295,1295,1295,1295,0
|
|
20231025,183900,66796001,1295,1295,1295,1295,0
|
|
20231025,183800,66796001,1295,1295,1295,1295,4335
|
|
20231025,183700,66796001,1295,1295,1295,1295,0
|
|
20231025,183600,66796001,1295,1295,1295,1295,0
|
|
20231025,183500,66796001,1295,1295,1295,1295,0
|
|
20231025,183400,66796001,1295,1295,1295,1295,0
|
|
20231025,183300,66796001,1295,1295,1295,1295,0
|
|
20231025,183200,66796001,1295,1295,1295,1295,0
|
|
20231025,183100,66796001,1295,1295,1295,1295,0
|
|
20231025,183000,66796001,1295,1295,1295,1295,0
|
|
20231025,182900,66796001,1295,1295,1295,1295,0
|
|
20231025,182800,66796001,1295,1295,1295,1295,0
|
|
20231025,182700,66796001,1295,1295,1295,1295,0
|
|
20231025,182600,66796001,1295,1295,1295,1295,0
|
|
20231025,182500,66796001,1295,1295,1295,1295,0
|
|
20231025,182400,66796001,1295,1295,1295,1295,0
|
|
20231025,182300,66796001,1295,1295,1295,1295,0
|
|
20231025,182200,66796001,1295,1295,1295,1295,0
|
|
20231025,182100,66796001,1295,1295,1295,1295,0
|
|
20231025,182000,66796001,1295,1295,1295,1295,0
|
|
20231025,181900,66796001,1295,1295,1295,1295,0
|
|
20231025,181800,66796001,1295,1295,1295,1295,0
|
|
20231025,181700,66796001,1295,1295,1295,1295,0
|
|
20231025,181600,66796001,1295,1295,1295,1295,0
|
|
20231025,181500,66796001,1295,1295,1295,1295,0
|
|
20231025,181400,66796001,1295,1295,1295,1295,0
|
|
20231025,181300,66796001,1295,1295,1295,1295,0
|
|
20231025,181200,66796001,1295,1295,1295,1295,0
|
|
20231025,181100,66796001,1295,1295,1295,1295,0
|
|
20231025,181000,66796001,1295,1295,1295,1295,0
|
|
20231025,180900,66796001,1295,1295,1295,1295,0
|
|
20231025,180800,66796001,1295,1295,1295,1295,4335
|
|
20231025,180700,66796001,1295,1295,1295,1295,0
|
|
20231025,180600,66796001,1295,1295,1295,1295,0
|
|
20231025,180500,66796001,1295,1295,1295,1295,0
|
|
20231025,180400,66796001,1295,1295,1295,1295,0
|
|
20231025,180300,66796001,1295,1295,1295,1295,0
|
|
20231025,180200,66796001,1295,1295,1295,1295,0
|
|
20231025,180100,66796001,1295,1295,1295,1295,0
|
|
20231025,180000,66796001,1295,1295,1295,1295,0
|
|
20231025,175900,66796001,1295,1295,1295,1295,0
|
|
20231025,175800,66796001,1295,1295,1295,1295,0
|
|
20231025,175700,66796001,1295,1295,1295,1295,0
|
|
20231025,175600,66796001,1295,1295,1295,1295,0
|
|
20231025,175500,66796001,1295,1295,1295,1295,0
|
|
20231025,175400,66796001,1295,1295,1295,1295,0
|
|
20231025,175300,66796001,1295,1295,1295,1295,0
|
|
20231025,175200,66796001,1295,1295,1295,1295,0
|
|
20231025,175100,66796001,1295,1295,1295,1295,0
|
|
20231025,175000,66796001,1295,1295,1295,1295,0
|
|
20231025,174900,66796001,1295,1295,1295,1295,0
|
|
20231025,174800,66796001,1295,1295,1295,1295,0
|
|
20231025,174700,66796001,1295,1295,1295,1295,0
|
|
20231025,174600,66796001,1295,1295,1295,1295,0
|
|
20231025,174500,66796001,1295,1295,1295,1295,0
|
|
20231025,174400,66796001,1295,1295,1295,1295,0
|
|
20231025,174300,66796001,1295,1295,1295,1295,0
|
|
20231025,174200,66796001,1295,1295,1295,1295,0
|
|
20231025,174100,66796001,1295,1295,1295,1295,0
|
|
20231025,174000,66796001,1295,1295,1295,1295,0
|
|
20231025,173900,66796001,1295,1295,1295,1295,0
|
|
20231025,173800,66796001,1295,1295,1295,1295,4335
|
|
20231025,173700,66796001,1295,1295,1295,1295,0
|
|
20231025,173600,66796001,1295,1295,1295,1295,0
|
|
20231025,173500,66796001,1295,1295,1295,1295,0
|
|
20231025,173400,66796001,1295,1295,1295,1295,0
|
|
20231025,173300,66796001,1295,1295,1295,1295,0
|
|
20231025,173200,66796001,1295,1295,1295,1295,0
|
|
20231025,173100,66796001,1295,1295,1295,1295,0
|
|
20231025,173000,66796001,1295,1295,1295,1295,0
|
|
20231025,172900,66796001,1295,1295,1295,1295,0
|
|
20231025,172800,66796001,1295,1295,1295,1295,0
|
|
20231025,172700,66796001,1295,1295,1295,1295,0
|
|
20231025,172600,66796001,1295,1295,1295,1295,0
|
|
20231025,172500,66796001,1295,1295,1295,1295,0
|
|
20231025,172400,66796001,1295,1295,1295,1295,0
|
|
20231025,172300,66796001,1295,1295,1295,1295,0
|
|
20231025,172200,66796001,1295,1295,1295,1295,0
|
|
20231025,172100,66796001,1295,1295,1295,1295,0
|
|
20231025,172000,66796001,1295,1295,1295,1295,0
|
|
20231025,171900,66796001,1295,1295,1295,1295,0
|
|
20231025,171800,66796001,1295,1295,1295,1295,0
|
|
20231025,171700,66796001,1295,1295,1295,1295,0
|
|
20231025,171600,66796001,1295,1295,1295,1295,0
|
|
20231025,171500,66796001,1295,1295,1295,1295,0
|
|
20231025,171400,66796001,1295,1295,1295,1295,0
|
|
20231025,171300,66796001,1295,1295,1295,1295,0
|
|
20231025,171200,66796001,1295,1295,1295,1295,0
|
|
20231025,171100,66796001,1295,1295,1295,1295,0
|
|
20231025,171000,66796001,1295,1295,1295,1295,0
|
|
20231025,170900,66796001,1295,1295,1295,1295,0
|
|
20231025,170800,66796001,1295,1295,1295,1295,4335
|
|
20231025,170700,66796001,1295,1295,1295,1295,0
|
|
20231025,170600,66796001,1295,1295,1295,1295,0
|
|
20231025,170500,66796001,1295,1295,1295,1295,0
|
|
20231025,170400,66796001,1295,1295,1295,1295,0
|
|
20231025,170300,66796001,1295,1295,1295,1295,0
|
|
20231025,170200,66796001,1295,1295,1295,1295,0
|
|
20231025,170100,66796001,1295,1295,1295,1295,0
|
|
20231025,170000,66796001,1295,1295,1295,1295,0
|
|
20231025,165900,66796001,1295,1295,1295,1295,0
|
|
20231025,165800,66796001,1295,1295,1295,1295,0
|
|
20231025,165700,66796001,1295,1295,1295,1295,0
|
|
20231025,165600,66796001,1295,1295,1295,1295,0
|
|
20231025,165500,66796001,1295,1295,1295,1295,0
|
|
20231025,165400,66796001,1295,1295,1295,1295,0
|
|
20231025,165300,66796001,1295,1295,1295,1295,0
|
|
20231025,165200,66796001,1295,1295,1295,1295,0
|
|
20231025,165100,66796001,1295,1295,1295,1295,0
|
|
20231025,165000,66796001,1295,1295,1295,1295,0
|
|
20231025,164900,66796001,1295,1295,1295,1295,0
|
|
20231025,164800,66796001,1295,1295,1295,1295,0
|
|
20231025,164700,66796001,1295,1295,1295,1295,0
|
|
20231025,164600,66796001,1295,1295,1295,1295,0
|
|
20231025,164500,66796001,1295,1295,1295,1295,0
|
|
20231025,164400,66796001,1295,1295,1295,1295,0
|
|
20231025,164300,66796001,1295,1295,1295,1295,0
|
|
20231025,164200,66796001,1295,1295,1295,1295,0
|
|
20231025,164100,66796001,1295,1295,1295,1295,0
|
|
20231025,164000,66796001,1295,1295,1295,1295,0
|
|
20231025,163900,66796001,1295,1295,1295,1295,0
|
|
20231025,163800,66796001,1295,1295,1295,1295,4335
|
|
20231025,163700,66796001,1295,1295,1295,1295,0
|
|
20231025,163600,66796001,1295,1295,1295,1295,0
|
|
20231025,163500,66796001,1295,1295,1295,1295,0
|
|
20231025,163400,66796001,1295,1295,1295,1295,0
|
|
20231025,163300,66796001,1295,1295,1295,1295,0
|
|
20231025,163200,66796001,1295,1295,1295,1295,0
|
|
20231025,163100,66796001,1295,1295,1295,1295,0
|
|
20231025,163000,66796001,1295,1295,1295,1295,0
|
|
20231025,162900,66796001,1295,1295,1295,1295,0
|
|
20231025,162800,66796001,1295,1295,1295,1295,0
|
|
20231025,162700,66796001,1295,1295,1295,1295,0
|
|
20231025,162600,66796001,1295,1295,1295,1295,0
|
|
20231025,162500,66796001,1295,1295,1295,1295,0
|
|
20231025,162400,66796001,1295,1295,1295,1295,0
|
|
20231025,162300,66796001,1295,1295,1295,1295,0
|
|
20231025,162200,66796001,1295,1295,1295,1295,0
|
|
20231025,162100,66796001,1295,1295,1295,1295,0
|
|
20231025,162000,66796001,1295,1295,1295,1295,0
|
|
20231025,161900,66796001,1295,1295,1295,1295,0
|
|
20231025,161800,66796001,1295,1295,1295,1295,0
|
|
20231025,161700,66796001,1295,1295,1295,1295,0
|
|
20231025,161600,66796001,1295,1295,1295,1295,0
|
|
20231025,161500,66796001,1295,1295,1295,1295,0
|
|
20231025,161400,66796001,1295,1295,1295,1295,0
|
|
20231025,161300,66796001,1295,1295,1295,1295,0
|
|
20231025,161200,66796001,1295,1295,1295,1295,0
|
|
20231025,161100,66796001,1295,1295,1295,1295,0
|
|
20231025,161000,66796001,1295,1295,1295,1295,0
|
|
20231025,160900,66796001,1295,1295,1295,1295,0
|
|
20231025,160800,66796001,1295,1295,1295,1295,4335
|
|
20231025,160700,66796001,1295,1295,1295,1295,0
|
|
20231025,160600,66796001,1295,1295,1295,1295,0
|
|
20231025,160500,66796001,1295,1295,1295,1295,0
|
|
20231025,160400,66796001,1295,1295,1295,1295,0
|
|
20231025,160300,66796001,1295,1295,1295,1295,0
|
|
20231025,160200,66796001,1295,1295,1295,1295,0
|
|
20231025,160100,66796001,1295,1295,1295,1295,0
|
|
20231025,160000,66796001,1295,1295,1295,1295,0
|
|
20231025,155900,66796001,1295,1295,1295,1295,0
|
|
20231025,155800,66796001,1295,1295,1295,1295,0
|
|
20231025,155700,66796001,1295,1295,1295,1295,0
|
|
20231025,155600,66796001,1295,1295,1295,1295,0
|
|
20231025,155500,66796001,1295,1295,1295,1295,0
|
|
20231025,155400,66796001,1295,1295,1295,1295,0
|
|
20231025,155300,66796001,1295,1295,1295,1295,0
|
|
20231025,155200,66796001,1295,1295,1295,1295,0
|
|
20231025,155100,66796001,1295,1295,1295,1295,0
|
|
20231025,155000,66796001,1295,1295,1295,1295,0
|
|
20231025,154900,66796001,1295,1295,1295,1295,0
|
|
20231025,154800,66796001,1295,1295,1295,1295,0
|
|
20231025,154700,66796001,1295,1295,1295,1295,0
|
|
20231025,154600,66796001,1295,1295,1295,1295,0
|
|
20231025,154500,66796001,1295,1295,1295,1295,0
|
|
20231025,154400,66796001,1295,1295,1295,1295,0
|
|
20231025,154300,66796001,1295,1295,1295,1295,0
|
|
20231025,154200,66796001,1295,1295,1295,1295,0
|
|
20231025,154100,66796001,1295,1295,1295,1295,0
|
|
20231025,154000,66796001,1295,1295,1295,1295,0
|
|
20231025,153900,66796001,1295,1295,1295,1295,0
|
|
20231025,153800,66796001,1295,1295,1295,1295,4335
|
|
20231025,153700,66796001,1295,1295,1295,1295,0
|
|
20231025,153600,66796001,1295,1295,1295,1295,0
|
|
20231025,153500,66796001,1295,1295,1295,1295,0
|
|
20231025,153400,66796001,1295,1295,1295,1295,0
|
|
20231025,153300,66796001,1295,1295,1295,1295,0
|
|
20231025,153200,66796001,1295,1295,1295,1295,0
|
|
20231025,153100,66796001,1295,1295,1295,1295,0
|
|
20231025,153000,66796001,1295,1295,1295,1295,4335
|
|
20231025,152900,61182176,1293,1293,1293,1293,0
|
|
20231025,152800,61182176,1293,1293,1293,1293,0
|
|
20231025,152700,61182176,1293,1293,1293,1293,0
|
|
20231025,152600,61182176,1293,1293,1293,1293,0
|
|
20231025,152500,61182176,1293,1293,1293,1293,0
|
|
20231025,152400,61182176,1293,1293,1293,1293,0
|
|
20231025,152300,61182176,1293,1293,1293,1293,0
|
|
20231025,152200,61182176,1293,1293,1293,1293,0
|
|
20231025,152100,61182176,1293,1293,1293,1293,0
|
|
20231025,152000,61182176,1293,1293,1293,1293,0
|
|
20231025,151900,61182176,1293,1293,1293,1291,699
|
|
20231025,151800,60279409,1293,1293,1293,1293,0
|
|
20231025,151700,60279409,1293,1292,1293,1292,7
|
|
20231025,151600,60270364,1293,1293,1293,1293,1
|
|
20231025,151500,60269071,1292,1292,1292,1292,200
|
|
20231025,151400,60010671,1293,1293,1293,1293,1
|
|
20231025,151300,60009378,1293,1293,1293,1293,0
|
|
20231025,151200,60009378,1293,1293,1293,1293,300
|
|
20231025,151100,59621478,1293,1293,1293,1293,1
|
|
20231025,151000,59620185,1292,1292,1292,1292,0
|
|
20231025,150900,59620185,1292,1292,1292,1292,94
|
|
20231025,150800,59498737,1294,1294,1294,1294,1
|
|
20231025,150700,59497443,1292,1293,1293,1292,55
|
|
20231025,150600,59426382,1294,1294,1294,1294,5
|
|
20231025,150500,59419912,1294,1294,1294,1294,0
|
|
20231025,150400,59419912,1294,1294,1294,1294,6
|
|
20231025,150300,59412148,1294,1294,1294,1294,900
|
|
20231025,150200,58247548,1294,1294,1294,1294,0
|
|
20231025,150100,58247548,1294,1294,1294,1294,0
|
|
20231025,150000,58247548,1294,1294,1294,1294,0
|
|
20231025,145900,58247548,1294,1290,1294,1290,1350
|
|
20231025,145800,56506044,1290,1290,1290,1290,0
|
|
20231025,145700,56506044,1290,1290,1290,1290,31
|
|
20231025,145600,56466054,1289,1289,1289,1289,0
|
|
20231025,145500,56466054,1289,1289,1289,1289,0
|
|
20231025,145400,56466054,1289,1289,1289,1289,0
|
|
20231025,145300,56466054,1289,1289,1289,1289,555
|
|
20231025,145200,55750659,1289,1289,1289,1289,0
|
|
20231025,145100,55750659,1289,1289,1289,1289,738
|
|
20231025,145000,54799377,1289,1289,1289,1289,0
|
|
20231025,144900,54799377,1289,1289,1289,1289,0
|
|
20231025,144800,54799377,1289,1289,1289,1289,0
|
|
20231025,144700,54799377,1289,1289,1289,1289,251
|
|
20231025,144600,54475838,1289,1289,1289,1289,0
|
|
20231025,144500,54475838,1289,1289,1289,1289,0
|
|
20231025,144400,54475838,1289,1288,1289,1288,3
|
|
20231025,144300,54471973,1288,1288,1288,1288,9
|
|
20231025,144200,54460381,1288,1288,1288,1288,0
|
|
20231025,144100,54460381,1288,1288,1288,1288,0
|
|
20231025,144000,54460381,1288,1288,1288,1288,0
|
|
20231025,143900,54460381,1288,1288,1288,1288,0
|
|
20231025,143800,54460381,1288,1288,1288,1288,0
|
|
20231025,143700,54460381,1288,1288,1288,1288,0
|
|
20231025,143600,54460381,1288,1288,1288,1288,0
|
|
20231025,143500,54460381,1288,1288,1288,1288,1
|
|
20231025,143400,54459093,1289,1289,1289,1289,9
|
|
20231025,143300,54447492,1286,1286,1286,1286,0
|
|
20231025,143200,54447492,1286,1286,1286,1286,0
|
|
20231025,143100,54447492,1286,1286,1286,1286,0
|
|
20231025,143000,54447492,1286,1289,1289,1286,310
|
|
20231025,142900,54048456,1288,1288,1288,1288,0
|
|
20231025,142800,54048456,1288,1288,1288,1288,602
|
|
20231025,142700,53273080,1288,1288,1288,1288,1
|
|
20231025,142600,53271792,1288,1288,1288,1288,847
|
|
20231025,142500,52180856,1288,1288,1288,1288,0
|
|
20231025,142400,52180856,1288,1288,1288,1288,0
|
|
20231025,142300,52180856,1288,1288,1288,1288,0
|
|
20231025,142200,52180856,1288,1288,1288,1288,0
|
|
20231025,142100,52180856,1288,1288,1288,1288,0
|
|
20231025,142000,52180856,1288,1288,1288,1288,0
|
|
20231025,141900,52180856,1288,1288,1288,1288,0
|
|
20231025,141800,52180856,1288,1288,1288,1288,50
|
|
20231025,141700,52116456,1288,1288,1288,1288,0
|
|
20231025,141600,52116456,1288,1287,1288,1286,157
|
|
20231025,141500,51914429,1288,1288,1288,1288,0
|
|
20231025,141400,51914429,1288,1288,1288,1288,0
|
|
20231025,141300,51914429,1288,1288,1288,1288,0
|
|
20231025,141200,51914429,1288,1288,1288,1288,0
|
|
20231025,141100,51914429,1288,1288,1288,1288,0
|
|
20231025,141000,51914429,1288,1288,1288,1288,0
|
|
20231025,140900,51914429,1288,1288,1288,1288,1
|
|
20231025,140800,51913141,1288,1288,1288,1288,150
|
|
20231025,140700,51719941,1288,1288,1288,1288,0
|
|
20231025,140600,51719941,1288,1288,1288,1288,0
|
|
20231025,140500,51719941,1288,1288,1288,1288,0
|
|
20231025,140400,51719941,1288,1288,1288,1288,0
|
|
20231025,140300,51719941,1288,1288,1288,1288,0
|
|
20231025,140200,51719941,1288,1288,1288,1288,0
|
|
20231025,140100,51719941,1288,1288,1288,1288,0
|
|
20231025,140000,51719941,1288,1288,1288,1288,0
|
|
20231025,135900,51719941,1288,1288,1288,1288,0
|
|
20231025,135800,51719941,1288,1288,1288,1288,0
|
|
20231025,135700,51719941,1288,1288,1288,1288,0
|
|
20231025,135600,51719941,1288,1288,1288,1288,100
|
|
20231025,135500,51591141,1288,1288,1288,1288,0
|
|
20231025,135400,51591141,1288,1288,1288,1288,0
|
|
20231025,135300,51591141,1288,1288,1288,1288,0
|
|
20231025,135200,51591141,1288,1288,1288,1288,0
|
|
20231025,135100,51591141,1288,1288,1288,1288,0
|
|
20231025,135000,51591141,1288,1288,1288,1288,100
|
|
20231025,134900,51462341,1288,1285,1288,1285,3
|
|
20231025,134800,51458483,1285,1286,1288,1285,144
|
|
20231025,134700,51273395,1286,1287,1287,1286,5
|
|
20231025,134600,51266961,1288,1288,1288,1288,0
|
|
20231025,134500,51266961,1288,1288,1288,1288,0
|
|
20231025,134400,51266961,1288,1288,1288,1288,0
|
|
20231025,134300,51266961,1288,1288,1288,1288,0
|
|
20231025,134200,51266961,1288,1288,1288,1288,0
|
|
20231025,134100,51266961,1288,1288,1288,1288,0
|
|
20231025,134000,51266961,1288,1288,1288,1288,0
|
|
20231025,133900,51266961,1288,1288,1288,1288,0
|
|
20231025,133800,51266961,1288,1288,1288,1288,0
|
|
20231025,133700,51266961,1288,1288,1288,1288,0
|
|
20231025,133600,51266961,1288,1288,1288,1288,0
|
|
20231025,133500,51266961,1288,1288,1288,1288,0
|
|
20231025,133400,51266961,1288,1288,1288,1288,0
|
|
20231025,133300,51266961,1288,1288,1288,1288,0
|
|
20231025,133200,51266961,1288,1288,1288,1288,0
|
|
20231025,133100,51266961,1288,1288,1288,1288,2
|
|
20231025,133000,51264385,1287,1287,1287,1287,0
|
|
20231025,132900,51264385,1287,1287,1287,1287,168
|
|
20231025,132800,51048169,1287,1287,1287,1287,2
|
|
20231025,132700,51045595,1287,1287,1287,1287,0
|
|
20231025,132600,51045595,1287,1287,1287,1287,0
|
|
20231025,132500,51045595,1287,1287,1287,1287,3
|
|
20231025,132400,51041734,1288,1288,1288,1288,0
|
|
20231025,132300,51041734,1288,1288,1288,1288,0
|
|
20231025,132200,51041734,1288,1288,1288,1288,1
|
|
20231025,132100,51040446,1285,1285,1285,1285,1
|
|
20231025,132000,51039161,1288,1288,1288,1288,0
|
|
20231025,131900,51039161,1288,1288,1288,1288,0
|
|
20231025,131800,51039161,1288,1288,1288,1288,0
|
|
20231025,131700,51039161,1288,1288,1288,1288,3
|
|
20231025,131600,51035297,1284,1284,1288,1284,7
|
|
20231025,131500,51026296,1288,1285,1288,1284,1022
|
|
20231025,131400,49714038,1288,1288,1288,1288,0
|
|
20231025,131300,49714038,1288,1288,1288,1288,1
|
|
20231025,131200,49712750,1285,1285,1285,1285,1
|
|
20231025,131100,49711465,1288,1288,1288,1288,0
|
|
20231025,131000,49711465,1288,1288,1288,1288,0
|
|
20231025,130900,49711465,1288,1288,1288,1288,0
|
|
20231025,130800,49711465,1288,1287,1288,1287,70
|
|
20231025,130700,49621315,1287,1287,1287,1287,30
|
|
20231025,130600,49582705,1287,1286,1288,1285,1073
|
|
20231025,130500,48201813,1284,1284,1284,1284,1
|
|
20231025,130400,48200529,1284,1285,1287,1284,8
|
|
20231025,130300,48190251,1287,1286,1287,1283,20
|
|
20231025,130200,48164580,1286,1286,1286,1286,144
|
|
20231025,130100,47979396,1286,1287,1288,1284,240
|
|
20231025,130000,47671103,1289,1286,1289,1286,17
|
|
20231025,125900,47649234,1287,1287,1287,1287,2
|
|
20231025,125800,47646660,1289,1286,1289,1286,66
|
|
20231025,125700,47561607,1287,1288,1288,1287,6
|
|
20231025,125600,47553884,1289,1286,1289,1286,11
|
|
20231025,125500,47539735,1289,1289,1289,1289,0
|
|
20231025,125400,47539735,1289,1289,1289,1289,0
|
|
20231025,125300,47539735,1289,1287,1289,1287,7
|
|
20231025,125200,47530724,1288,1288,1288,1288,5
|
|
20231025,125100,47524284,1290,1290,1290,1290,0
|
|
20231025,125000,47524284,1290,1290,1290,1290,0
|
|
20231025,124900,47524284,1290,1290,1290,1290,0
|
|
20231025,124800,47524284,1290,1290,1290,1290,13
|
|
20231025,124700,47507514,1290,1290,1290,1290,0
|
|
20231025,124600,47507514,1290,1290,1290,1290,0
|
|
20231025,124500,47507514,1290,1290,1290,1290,9
|
|
20231025,124400,47495904,1290,1290,1290,1290,39
|
|
20231025,124300,47445594,1290,1289,1290,1289,70
|
|
20231025,124200,47355305,1289,1289,1289,1288,37
|
|
20231025,124100,47307617,1285,1289,1289,1285,902
|
|
20231025,124000,46148485,1290,1290,1290,1290,0
|
|
20231025,123900,46148485,1290,1290,1290,1290,1
|
|
20231025,123800,46147195,1293,1293,1293,1293,0
|
|
20231025,123700,46147195,1293,1293,1293,1293,0
|
|
20231025,123600,46147195,1293,1292,1293,1292,2
|
|
20231025,123500,46144610,1293,1292,1293,1289,25
|
|
20231025,123400,46112311,1289,1289,1289,1289,6
|
|
20231025,123300,46104577,1293,1293,1293,1293,100
|
|
20231025,123200,45975277,1293,1290,1293,1286,38
|
|
20231025,123100,45926361,1293,1290,1293,1289,631
|
|
20231025,123000,45112357,1287,1286,1290,1286,7
|
|
20231025,122900,45103350,1289,1287,1289,1285,45
|
|
20231025,122800,45045504,1293,1293,1293,1293,0
|
|
20231025,122700,45045504,1293,1293,1293,1293,1
|
|
20231025,122600,45044211,1285,1285,1285,1285,900
|
|
20231025,122500,43887711,1285,1283,1285,1283,19
|
|
20231025,122400,43863323,1283,1285,1285,1283,243
|
|
20231025,122300,43551087,1285,1289,1293,1285,8
|
|
20231025,122200,43540794,1290,1288,1290,1285,8
|
|
20231025,122100,43530495,1294,1294,1294,1294,0
|
|
20231025,122000,43530495,1294,1294,1294,1294,0
|
|
20231025,121900,43530495,1294,1294,1294,1294,0
|
|
20231025,121800,43530495,1294,1291,1294,1291,33
|
|
20231025,121700,43487869,1289,1290,1292,1289,317
|
|
20231025,121600,43078628,1293,1288,1293,1288,284
|
|
20231025,121500,42711758,1288,1288,1288,1288,0
|
|
20231025,121400,42711758,1288,1288,1288,1288,36
|
|
20231025,121300,42665390,1292,1292,1292,1292,0
|
|
20231025,121200,42665390,1292,1292,1292,1292,0
|
|
20231025,121100,42665390,1292,1289,1292,1282,1001
|
|
20231025,121000,41380327,1293,1293,1293,1293,2
|
|
20231025,120900,41377741,1293,1293,1293,1293,0
|
|
20231025,120800,41377741,1293,1293,1293,1293,0
|
|
20231025,120700,41377741,1293,1293,1293,1293,0
|
|
20231025,120600,41377741,1293,1293,1293,1293,1
|
|
20231025,120500,41376448,1286,1286,1286,1286,0
|
|
20231025,120400,41376448,1286,1293,1293,1286,12
|
|
20231025,120300,41361008,1284,1294,1294,1284,671
|
|
20231025,120200,40498554,1287,1290,1290,1287,21
|
|
20231025,120100,40471499,1294,1294,1294,1294,0
|
|
20231025,120000,40471499,1294,1293,1294,1293,38
|
|
20231025,115900,40422363,1293,1293,1293,1293,5
|
|
20231025,115800,40415898,1286,1286,1286,1286,0
|
|
20231025,115700,40415898,1286,1286,1286,1286,30
|
|
20231025,115600,40377318,1286,1293,1293,1286,113
|
|
20231025,115500,40231514,1293,1293,1293,1293,49
|
|
20231025,115400,40168157,1294,1294,1294,1294,0
|
|
20231025,115300,40168157,1294,1294,1294,1294,0
|
|
20231025,115200,40168157,1294,1294,1294,1294,0
|
|
20231025,115100,40168157,1294,1291,1294,1291,267
|
|
20231025,115000,39823457,1291,1291,1291,1291,0
|
|
20231025,114900,39823457,1291,1291,1291,1291,0
|
|
20231025,114800,39823457,1291,1291,1291,1291,134
|
|
20231025,114700,39650463,1290,1290,1290,1290,66
|
|
20231025,114600,39565323,1290,1290,1290,1290,0
|
|
20231025,114500,39565323,1290,1290,1290,1290,0
|
|
20231025,114400,39565323,1290,1290,1290,1290,0
|
|
20231025,114300,39565323,1290,1290,1290,1290,0
|
|
20231025,114200,39565323,1290,1290,1290,1290,296
|
|
20231025,114100,39183483,1290,1290,1290,1290,0
|
|
20231025,114000,39183483,1290,1290,1290,1290,0
|
|
20231025,113900,39183483,1290,1290,1290,1290,0
|
|
20231025,113800,39183483,1290,1290,1290,1290,0
|
|
20231025,113700,39183483,1290,1290,1290,1290,0
|
|
20231025,113600,39183483,1290,1290,1290,1290,0
|
|
20231025,113500,39183483,1290,1290,1290,1290,0
|
|
20231025,113400,39183483,1290,1290,1290,1290,0
|
|
20231025,113300,39183483,1290,1290,1290,1290,0
|
|
20231025,113200,39183483,1290,1290,1290,1290,0
|
|
20231025,113100,39183483,1290,1290,1290,1290,1
|
|
20231025,113000,39182193,1290,1290,1290,1290,0
|
|
20231025,112900,39182193,1290,1290,1290,1290,0
|
|
20231025,112800,39182193,1290,1290,1290,1290,0
|
|
20231025,112700,39182193,1290,1290,1290,1290,0
|
|
20231025,112600,39182193,1290,1290,1290,1290,0
|
|
20231025,112500,39182193,1290,1290,1290,1290,0
|
|
20231025,112400,39182193,1290,1290,1290,1290,0
|
|
20231025,112300,39182193,1290,1290,1290,1290,17
|
|
20231025,112200,39160263,1290,1290,1290,1290,0
|
|
20231025,112100,39160263,1290,1290,1290,1290,0
|
|
20231025,112000,39160263,1290,1290,1290,1290,0
|
|
20231025,111900,39160263,1290,1290,1290,1290,0
|
|
20231025,111800,39160263,1290,1290,1290,1290,0
|
|
20231025,111700,39160263,1290,1290,1290,1290,0
|
|
20231025,111600,39160263,1290,1290,1290,1290,0
|
|
20231025,111500,39160263,1290,1290,1290,1290,1
|
|
20231025,111400,39158973,1289,1289,1289,1289,0
|
|
20231025,111300,39158973,1289,1289,1289,1289,1
|
|
20231025,111200,39157684,1289,1289,1289,1289,62
|
|
20231025,111100,39077766,1289,1289,1289,1289,0
|
|
20231025,111000,39077766,1289,1289,1289,1289,1
|
|
20231025,110900,39076477,1279,1289,1289,1279,164
|
|
20231025,110800,38866623,1290,1290,1290,1290,0
|
|
20231025,110700,38866623,1290,1290,1290,1290,0
|
|
20231025,110600,38866623,1290,1290,1290,1290,0
|
|
20231025,110500,38866623,1290,1290,1290,1290,1
|
|
20231025,110400,38865333,1290,1290,1290,1290,60
|
|
20231025,110300,38787933,1290,1290,1290,1290,0
|
|
20231025,110200,38787933,1290,1290,1290,1290,0
|
|
20231025,110100,38787933,1290,1290,1290,1290,0
|
|
20231025,110000,38787933,1290,1290,1290,1290,0
|
|
20231025,105900,38787933,1290,1289,1290,1289,3
|
|
20231025,105800,38784065,1289,1289,1289,1289,0
|
|
20231025,105700,38784065,1289,1289,1289,1289,57
|
|
20231025,105600,38710592,1289,1289,1289,1289,1
|
|
20231025,105500,38709303,1286,1286,1286,1286,0
|
|
20231025,105400,38709303,1286,1286,1286,1286,10
|
|
20231025,105300,38696443,1289,1289,1289,1289,0
|
|
20231025,105200,38696443,1289,1289,1289,1289,0
|
|
20231025,105100,38696443,1289,1289,1289,1289,0
|
|
20231025,105000,38696443,1289,1289,1289,1289,1
|
|
20231025,104900,38695154,1290,1290,1290,1290,0
|
|
20231025,104800,38695154,1290,1284,1290,1284,2
|
|
20231025,104700,38692580,1290,1286,1290,1286,2
|
|
20231025,104600,38690004,1291,1291,1291,1291,0
|
|
20231025,104500,38690004,1291,1291,1291,1291,51
|
|
20231025,104400,38624163,1294,1294,1294,1294,1
|
|
20231025,104300,38622869,1278,1278,1278,1278,0
|
|
20231025,104200,38622869,1278,1278,1278,1278,0
|
|
20231025,104100,38622869,1278,1291,1291,1278,800
|
|
20231025,104000,37595626,1295,1295,1295,1295,0
|
|
20231025,103900,37595626,1295,1295,1295,1295,0
|
|
20231025,103800,37595626,1295,1295,1295,1295,0
|
|
20231025,103700,37595626,1295,1295,1295,1295,0
|
|
20231025,103600,37595626,1295,1295,1295,1295,0
|
|
20231025,103500,37595626,1295,1295,1295,1295,50
|
|
20231025,103400,37530876,1294,1294,1294,1294,1
|
|
20231025,103300,37529582,1295,1295,1295,1295,0
|
|
20231025,103200,37529582,1295,1295,1295,1295,0
|
|
20231025,103100,37529582,1295,1295,1295,1295,0
|
|
20231025,103000,37529582,1295,1295,1295,1295,0
|
|
20231025,102900,37529582,1295,1295,1295,1295,0
|
|
20231025,102800,37529582,1295,1295,1295,1295,0
|
|
20231025,102700,37529582,1295,1293,1295,1293,21
|
|
20231025,102600,37502414,1286,1286,1286,1286,200
|
|
20231025,102500,37245214,1286,1286,1286,1286,0
|
|
20231025,102400,37245214,1286,1294,1295,1286,44
|
|
20231025,102300,37188352,1295,1295,1295,1295,0
|
|
20231025,102200,37188352,1295,1295,1295,1295,39
|
|
20231025,102100,37137847,1295,1295,1295,1295,0
|
|
20231025,102000,37137847,1295,1295,1295,1295,0
|
|
20231025,101900,37137847,1295,1294,1295,1294,18
|
|
20231025,101800,37114554,1294,1294,1294,1294,81
|
|
20231025,101700,37009740,1283,1283,1283,1283,2839
|
|
20231025,101600,33367303,1282,1274,1283,1270,3204
|
|
20231025,101500,29294995,1283,1275,1283,1270,1238
|
|
20231025,101400,27721286,1283,1282,1283,1270,2202
|
|
20231025,101300,24922221,1270,1280,1280,1270,2000
|
|
20231025,101200,22380044,1283,1283,1283,1283,0
|
|
20231025,101100,22380044,1283,1283,1283,1283,0
|
|
20231025,101000,22380044,1283,1283,1283,1283,1
|
|
20231025,100900,22378761,1282,1271,1283,1270,398
|
|
20231025,100800,21872575,1270,1271,1271,1270,1350
|
|
20231025,100700,20158012,1270,1283,1283,1270,1734
|
|
20231025,100600,17954558,1284,1284,1284,1284,0
|
|
20231025,100500,17954558,1284,1288,1288,1284,4137
|
|
20231025,100400,12642038,1289,1291,1291,1289,2813
|
|
20231025,100300,9012491,1291,1291,1291,1291,0
|
|
20231025,100200,9012491,1291,1292,1292,1291,286
|
|
20231025,100100,8643264,1295,1295,1295,1295,10
|
|
20231025,100000,8630314,1295,1292,1295,1292,2
|
|
20231025,095900,8627727,1292,1292,1292,1292,0
|
|
20231025,095800,8627727,1292,1292,1292,1292,0
|
|
20231025,095700,8627727,1292,1292,1292,1292,0
|
|
20231025,095600,8627727,1292,1292,1292,1292,0
|
|
20231025,095500,8627727,1292,1292,1292,1292,0
|
|
20231025,095400,8627727,1292,1292,1292,1292,0
|
|
20231025,095300,8627727,1292,1292,1292,1292,0
|
|
20231025,095200,8627727,1292,1292,1292,1292,0
|
|
20231025,095100,8627727,1292,1292,1292,1292,1
|
|
20231025,095000,8626435,1295,1296,1296,1293,102
|
|
20231025,094900,8494544,1293,1293,1293,1293,346
|
|
20231025,094800,8047166,1293,1293,1293,1293,54
|
|
20231025,094700,7977344,1293,1293,1293,1293,0
|
|
20231025,094600,7977344,1293,1293,1293,1293,0
|
|
20231025,094500,7977344,1293,1293,1293,1293,50
|
|
20231025,094400,7912694,1291,1292,1292,1291,50
|
|
20231025,094300,7848124,1293,1293,1293,1293,1
|
|
20231025,094200,7846831,1296,1296,1296,1296,4
|
|
20231025,094100,7841647,1296,1296,1296,1296,2
|
|
20231025,094000,7839055,1296,1296,1296,1296,3
|
|
20231025,093900,7835167,1297,1298,1298,1297,406
|
|
20231025,093800,7308580,1298,1298,1298,1298,1
|
|
20231025,093700,7307282,1295,1295,1295,1295,50
|
|
20231025,093600,7242532,1295,1295,1295,1295,0
|
|
20231025,093500,7242532,1295,1295,1295,1295,0
|
|
20231025,093400,7242532,1295,1295,1295,1295,7
|
|
20231025,093300,7233467,1295,1295,1295,1295,1
|
|
20231025,093200,7232172,1294,1294,1294,1294,1
|
|
20231025,093100,7230878,1295,1295,1295,1295,0
|
|
20231025,093000,7230878,1295,1295,1295,1295,775
|
|
20231025,092900,6227253,1299,1299,1299,1299,0
|
|
20231025,092800,6227253,1299,1299,1299,1299,76
|
|
20231025,092700,6128529,1299,1299,1299,1299,6
|
|
20231025,092600,6120735,1299,1297,1299,1297,703
|
|
20231025,092500,5207838,1295,1295,1295,1295,1
|
|
20231025,092400,5206543,1295,1290,1295,1290,74
|
|
20231025,092300,5111003,1288,1285,1288,1285,178
|
|
20231025,092200,4881769,1285,1285,1285,1285,0
|
|
20231025,092100,4881769,1285,1285,1285,1285,696
|
|
20231025,092000,3987409,1285,1285,1285,1285,100
|
|
20231025,091900,3858909,1285,1285,1285,1285,0
|
|
20231025,091800,3858909,1285,1285,1285,1285,212
|
|
20231025,091700,3586489,1284,1284,1284,1284,696
|
|
20231025,091600,2692825,1284,1284,1284,1284,2
|
|
20231025,091500,2690257,1283,1283,1283,1283,0
|
|
20231025,091400,2690257,1283,1283,1283,1283,0
|
|
20231025,091300,2690257,1283,1283,1283,1283,0
|
|
20231025,091200,2690257,1283,1283,1283,1283,80
|
|
20231025,091100,2587617,1277,1277,1277,1277,22
|
|
20231025,091000,2559523,1275,1275,1275,1275,0
|
|
20231025,090900,2559523,1275,1276,1276,1275,1186
|
|
20231025,090800,1046573,1275,1275,1275,1275,0
|
|
20231025,090700,1046573,1275,1275,1275,1275,0
|
|
20231025,090600,1046573,1275,1277,1284,1275,244
|
|
20231025,090500,735295,1284,1284,1284,1284,54
|
|
20231025,090400,665959,1285,1285,1285,1285,0
|
|
20231025,090300,665959,1285,1285,1285,1285,50
|
|
20231025,090200,601709,1280,1280,1280,1280,57
|
|
20231025,090100,528749,1280,1280,1280,1280,1
|
|
20231025,090000,527469,1275,1271,1275,1271,415
|