702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,203900,107941292,1273,1273,1273,1273,840
|
|
20231026,203800,107941292,1273,1273,1273,1273,0
|
|
20231026,203700,107941292,1273,1273,1273,1273,0
|
|
20231026,203600,107941292,1273,1273,1273,1273,0
|
|
20231026,203500,107941292,1273,1273,1273,1273,0
|
|
20231026,203400,107941292,1273,1273,1273,1273,0
|
|
20231026,203300,107941292,1273,1273,1273,1273,0
|
|
20231026,203200,107941292,1273,1273,1273,1273,0
|
|
20231026,203100,107941292,1273,1273,1273,1273,0
|
|
20231026,203000,107941292,1273,1273,1273,1273,0
|
|
20231026,202900,107941292,1273,1273,1273,1273,0
|
|
20231026,202800,107941292,1273,1273,1273,1273,0
|
|
20231026,202700,107941292,1273,1273,1273,1273,0
|
|
20231026,202600,107941292,1273,1273,1273,1273,0
|
|
20231026,202500,107941292,1273,1273,1273,1273,0
|
|
20231026,202400,107941292,1273,1273,1273,1273,0
|
|
20231026,202300,107941292,1273,1273,1273,1273,0
|
|
20231026,202200,107941292,1273,1273,1273,1273,0
|
|
20231026,202100,107941292,1273,1273,1273,1273,0
|
|
20231026,202000,107941292,1273,1273,1273,1273,0
|
|
20231026,201900,107941292,1273,1273,1273,1273,0
|
|
20231026,201800,107941292,1273,1273,1273,1273,0
|
|
20231026,201700,107941292,1273,1273,1273,1273,0
|
|
20231026,201600,107941292,1273,1273,1273,1273,0
|
|
20231026,201500,107941292,1273,1273,1273,1273,0
|
|
20231026,201400,107941292,1273,1273,1273,1273,0
|
|
20231026,201300,107941292,1273,1273,1273,1273,0
|
|
20231026,201200,107941292,1273,1273,1273,1273,0
|
|
20231026,201100,107941292,1273,1273,1273,1273,0
|
|
20231026,201000,107941292,1273,1273,1273,1273,0
|
|
20231026,200900,107941292,1273,1273,1273,1273,840
|
|
20231026,200800,107941292,1273,1273,1273,1273,0
|
|
20231026,200700,107941292,1273,1273,1273,1273,0
|
|
20231026,200600,107941292,1273,1273,1273,1273,0
|
|
20231026,200500,107941292,1273,1273,1273,1273,0
|
|
20231026,200400,107941292,1273,1273,1273,1273,0
|
|
20231026,200300,107941292,1273,1273,1273,1273,0
|
|
20231026,200200,107941292,1273,1273,1273,1273,0
|
|
20231026,200100,107941292,1273,1273,1273,1273,0
|
|
20231026,200000,107941292,1273,1273,1273,1273,0
|
|
20231026,195900,107941292,1273,1273,1273,1273,0
|
|
20231026,195800,107941292,1273,1273,1273,1273,0
|
|
20231026,195700,107941292,1273,1273,1273,1273,0
|
|
20231026,195600,107941292,1273,1273,1273,1273,0
|
|
20231026,195500,107941292,1273,1273,1273,1273,0
|
|
20231026,195400,107941292,1273,1273,1273,1273,0
|
|
20231026,195300,107941292,1273,1273,1273,1273,0
|
|
20231026,195200,107941292,1273,1273,1273,1273,0
|
|
20231026,195100,107941292,1273,1273,1273,1273,0
|
|
20231026,195000,107941292,1273,1273,1273,1273,0
|
|
20231026,194900,107941292,1273,1273,1273,1273,0
|
|
20231026,194800,107941292,1273,1273,1273,1273,0
|
|
20231026,194700,107941292,1273,1273,1273,1273,0
|
|
20231026,194600,107941292,1273,1273,1273,1273,0
|
|
20231026,194500,107941292,1273,1273,1273,1273,0
|
|
20231026,194400,107941292,1273,1273,1273,1273,0
|
|
20231026,194300,107941292,1273,1273,1273,1273,0
|
|
20231026,194200,107941292,1273,1273,1273,1273,0
|
|
20231026,194100,107941292,1273,1273,1273,1273,0
|
|
20231026,194000,107941292,1273,1273,1273,1273,0
|
|
20231026,193900,107941292,1273,1273,1273,1273,840
|
|
20231026,193800,107941292,1273,1273,1273,1273,0
|
|
20231026,193700,107941292,1273,1273,1273,1273,0
|
|
20231026,193600,107941292,1273,1273,1273,1273,0
|
|
20231026,193500,107941292,1273,1273,1273,1273,0
|
|
20231026,193400,107941292,1273,1273,1273,1273,0
|
|
20231026,193300,107941292,1273,1273,1273,1273,0
|
|
20231026,193200,107941292,1273,1273,1273,1273,0
|
|
20231026,193100,107941292,1273,1273,1273,1273,0
|
|
20231026,193000,107941292,1273,1273,1273,1273,0
|
|
20231026,192900,107941292,1273,1273,1273,1273,0
|
|
20231026,192800,107941292,1273,1273,1273,1273,0
|
|
20231026,192700,107941292,1273,1273,1273,1273,0
|
|
20231026,192600,107941292,1273,1273,1273,1273,0
|
|
20231026,192500,107941292,1273,1273,1273,1273,0
|
|
20231026,192400,107941292,1273,1273,1273,1273,0
|
|
20231026,192300,107941292,1273,1273,1273,1273,0
|
|
20231026,192200,107941292,1273,1273,1273,1273,0
|
|
20231026,192100,107941292,1273,1273,1273,1273,0
|
|
20231026,192000,107941292,1273,1273,1273,1273,0
|
|
20231026,191900,107941292,1273,1273,1273,1273,0
|
|
20231026,191800,107941292,1273,1273,1273,1273,0
|
|
20231026,191700,107941292,1273,1273,1273,1273,0
|
|
20231026,191600,107941292,1273,1273,1273,1273,0
|
|
20231026,191500,107941292,1273,1273,1273,1273,0
|
|
20231026,191400,107941292,1273,1273,1273,1273,0
|
|
20231026,191300,107941292,1273,1273,1273,1273,0
|
|
20231026,191200,107941292,1273,1273,1273,1273,0
|
|
20231026,191100,107941292,1273,1273,1273,1273,0
|
|
20231026,191000,107941292,1273,1273,1273,1273,0
|
|
20231026,190900,107941292,1273,1273,1273,1273,840
|
|
20231026,190800,107941292,1273,1273,1273,1273,0
|
|
20231026,190700,107941292,1273,1273,1273,1273,0
|
|
20231026,190600,107941292,1273,1273,1273,1273,0
|
|
20231026,190500,107941292,1273,1273,1273,1273,0
|
|
20231026,190400,107941292,1273,1273,1273,1273,0
|
|
20231026,190300,107941292,1273,1273,1273,1273,0
|
|
20231026,190200,107941292,1273,1273,1273,1273,0
|
|
20231026,190100,107941292,1273,1273,1273,1273,0
|
|
20231026,190000,107941292,1273,1273,1273,1273,0
|
|
20231026,185900,107941292,1273,1273,1273,1273,0
|
|
20231026,185800,107941292,1273,1273,1273,1273,0
|
|
20231026,185700,107941292,1273,1273,1273,1273,0
|
|
20231026,185600,107941292,1273,1273,1273,1273,0
|
|
20231026,185500,107941292,1273,1273,1273,1273,0
|
|
20231026,185400,107941292,1273,1273,1273,1273,0
|
|
20231026,185300,107941292,1273,1273,1273,1273,0
|
|
20231026,185200,107941292,1273,1273,1273,1273,0
|
|
20231026,185100,107941292,1273,1273,1273,1273,0
|
|
20231026,185000,107941292,1273,1273,1273,1273,0
|
|
20231026,184900,107941292,1273,1273,1273,1273,0
|
|
20231026,184800,107941292,1273,1273,1273,1273,0
|
|
20231026,184700,107941292,1273,1273,1273,1273,0
|
|
20231026,184600,107941292,1273,1273,1273,1273,0
|
|
20231026,184500,107941292,1273,1273,1273,1273,0
|
|
20231026,184400,107941292,1273,1273,1273,1273,0
|
|
20231026,184300,107941292,1273,1273,1273,1273,0
|
|
20231026,184200,107941292,1273,1273,1273,1273,0
|
|
20231026,184100,107941292,1273,1273,1273,1273,0
|
|
20231026,184000,107941292,1273,1273,1273,1273,0
|
|
20231026,183900,107941292,1273,1273,1273,1273,840
|
|
20231026,183800,107941292,1273,1273,1273,1273,0
|
|
20231026,183700,107941292,1273,1273,1273,1273,0
|
|
20231026,183600,107941292,1273,1273,1273,1273,0
|
|
20231026,183500,107941292,1273,1273,1273,1273,0
|
|
20231026,183400,107941292,1273,1273,1273,1273,0
|
|
20231026,183300,107941292,1273,1273,1273,1273,0
|
|
20231026,183200,107941292,1273,1273,1273,1273,0
|
|
20231026,183100,107941292,1273,1273,1273,1273,0
|
|
20231026,183000,107941292,1273,1273,1273,1273,0
|
|
20231026,182900,107941292,1273,1273,1273,1273,0
|
|
20231026,182800,107941292,1273,1273,1273,1273,0
|
|
20231026,182700,107941292,1273,1273,1273,1273,0
|
|
20231026,182600,107941292,1273,1273,1273,1273,0
|
|
20231026,182500,107941292,1273,1273,1273,1273,0
|
|
20231026,182400,107941292,1273,1273,1273,1273,0
|
|
20231026,182300,107941292,1273,1273,1273,1273,0
|
|
20231026,182200,107941292,1273,1273,1273,1273,0
|
|
20231026,182100,107941292,1273,1273,1273,1273,0
|
|
20231026,182000,107941292,1273,1273,1273,1273,0
|
|
20231026,181900,107941292,1273,1273,1273,1273,0
|
|
20231026,181800,107941292,1273,1273,1273,1273,0
|
|
20231026,181700,107941292,1273,1273,1273,1273,0
|
|
20231026,181600,107941292,1273,1273,1273,1273,0
|
|
20231026,181500,107941292,1273,1273,1273,1273,0
|
|
20231026,181400,107941292,1273,1273,1273,1273,0
|
|
20231026,181300,107941292,1273,1273,1273,1273,0
|
|
20231026,181200,107941292,1273,1273,1273,1273,0
|
|
20231026,181100,107941292,1273,1273,1273,1273,0
|
|
20231026,181000,107941292,1273,1273,1273,1273,0
|
|
20231026,180900,107941292,1273,1273,1273,1273,840
|
|
20231026,180800,107941292,1273,1273,1273,1273,0
|
|
20231026,180700,107941292,1273,1273,1273,1273,0
|
|
20231026,180600,107941292,1273,1273,1273,1273,0
|
|
20231026,180500,107941292,1273,1273,1273,1273,0
|
|
20231026,180400,107941292,1273,1273,1273,1273,0
|
|
20231026,180300,107941292,1273,1273,1273,1273,0
|
|
20231026,180200,107941292,1273,1273,1273,1273,0
|
|
20231026,180100,107941292,1273,1273,1273,1273,0
|
|
20231026,180000,107941292,1273,1273,1273,1273,0
|
|
20231026,175900,107941292,1273,1273,1273,1273,0
|
|
20231026,175800,107941292,1273,1273,1273,1273,0
|
|
20231026,175700,107941292,1273,1273,1273,1273,0
|
|
20231026,175600,107941292,1273,1273,1273,1273,0
|
|
20231026,175500,107941292,1273,1273,1273,1273,0
|
|
20231026,175400,107941292,1273,1273,1273,1273,0
|
|
20231026,175300,107941292,1273,1273,1273,1273,0
|
|
20231026,175200,107941292,1273,1273,1273,1273,0
|
|
20231026,175100,107941292,1273,1273,1273,1273,0
|
|
20231026,175000,107941292,1273,1273,1273,1273,0
|
|
20231026,174900,107941292,1273,1273,1273,1273,0
|
|
20231026,174800,107941292,1273,1273,1273,1273,0
|
|
20231026,174700,107941292,1273,1273,1273,1273,0
|
|
20231026,174600,107941292,1273,1273,1273,1273,0
|
|
20231026,174500,107941292,1273,1273,1273,1273,0
|
|
20231026,174400,107941292,1273,1273,1273,1273,0
|
|
20231026,174300,107941292,1273,1273,1273,1273,0
|
|
20231026,174200,107941292,1273,1273,1273,1273,0
|
|
20231026,174100,107941292,1273,1273,1273,1273,0
|
|
20231026,174000,107941292,1273,1273,1273,1273,0
|
|
20231026,173900,107941292,1273,1273,1273,1273,840
|
|
20231026,173800,107941292,1273,1273,1273,1273,0
|
|
20231026,173700,107941292,1273,1273,1273,1273,0
|
|
20231026,173600,107941292,1273,1273,1273,1273,0
|
|
20231026,173500,107941292,1273,1273,1273,1273,0
|
|
20231026,173400,107941292,1273,1273,1273,1273,0
|
|
20231026,173300,107941292,1273,1273,1273,1273,0
|
|
20231026,173200,107941292,1273,1273,1273,1273,0
|
|
20231026,173100,107941292,1273,1273,1273,1273,0
|
|
20231026,173000,107941292,1273,1273,1273,1273,0
|
|
20231026,172900,107941292,1273,1273,1273,1273,0
|
|
20231026,172800,107941292,1273,1273,1273,1273,0
|
|
20231026,172700,107941292,1273,1273,1273,1273,0
|
|
20231026,172600,107941292,1273,1273,1273,1273,0
|
|
20231026,172500,107941292,1273,1273,1273,1273,0
|
|
20231026,172400,107941292,1273,1273,1273,1273,0
|
|
20231026,172300,107941292,1273,1273,1273,1273,0
|
|
20231026,172200,107941292,1273,1273,1273,1273,0
|
|
20231026,172100,107941292,1273,1273,1273,1273,0
|
|
20231026,172000,107941292,1273,1273,1273,1273,0
|
|
20231026,171900,107941292,1273,1273,1273,1273,0
|
|
20231026,171800,107941292,1273,1273,1273,1273,0
|
|
20231026,171700,107941292,1273,1273,1273,1273,0
|
|
20231026,171600,107941292,1273,1273,1273,1273,0
|
|
20231026,171500,107941292,1273,1273,1273,1273,0
|
|
20231026,171400,107941292,1273,1273,1273,1273,0
|
|
20231026,171300,107941292,1273,1273,1273,1273,0
|
|
20231026,171200,107941292,1273,1273,1273,1273,0
|
|
20231026,171100,107941292,1273,1273,1273,1273,0
|
|
20231026,171000,107941292,1273,1273,1273,1273,0
|
|
20231026,170900,107941292,1273,1273,1273,1273,840
|
|
20231026,170800,107941292,1273,1273,1273,1273,0
|
|
20231026,170700,107941292,1273,1273,1273,1273,0
|
|
20231026,170600,107941292,1273,1273,1273,1273,0
|
|
20231026,170500,107941292,1273,1273,1273,1273,0
|
|
20231026,170400,107941292,1273,1273,1273,1273,0
|
|
20231026,170300,107941292,1273,1273,1273,1273,0
|
|
20231026,170200,107941292,1273,1273,1273,1273,0
|
|
20231026,170100,107941292,1273,1273,1273,1273,0
|
|
20231026,170000,107941292,1273,1273,1273,1273,0
|
|
20231026,165900,107941292,1273,1273,1273,1273,0
|
|
20231026,165800,107941292,1273,1273,1273,1273,0
|
|
20231026,165700,107941292,1273,1273,1273,1273,0
|
|
20231026,165600,107941292,1273,1273,1273,1273,0
|
|
20231026,165500,107941292,1273,1273,1273,1273,0
|
|
20231026,165400,107941292,1273,1273,1273,1273,0
|
|
20231026,165300,107941292,1273,1273,1273,1273,0
|
|
20231026,165200,107941292,1273,1273,1273,1273,0
|
|
20231026,165100,107941292,1273,1273,1273,1273,0
|
|
20231026,165000,107941292,1273,1273,1273,1273,0
|
|
20231026,164900,107941292,1273,1273,1273,1273,0
|
|
20231026,164800,107941292,1273,1273,1273,1273,0
|
|
20231026,164700,107941292,1273,1273,1273,1273,0
|
|
20231026,164600,107941292,1273,1273,1273,1273,0
|
|
20231026,164500,107941292,1273,1273,1273,1273,0
|
|
20231026,164400,107941292,1273,1273,1273,1273,0
|
|
20231026,164300,107941292,1273,1273,1273,1273,0
|
|
20231026,164200,107941292,1273,1273,1273,1273,0
|
|
20231026,164100,107941292,1273,1273,1273,1273,0
|
|
20231026,164000,107941292,1273,1273,1273,1273,0
|
|
20231026,163900,107941292,1273,1273,1273,1273,840
|
|
20231026,163800,107941292,1273,1273,1273,1273,0
|
|
20231026,163700,107941292,1273,1273,1273,1273,0
|
|
20231026,163600,107941292,1273,1273,1273,1273,0
|
|
20231026,163500,107941292,1273,1273,1273,1273,0
|
|
20231026,163400,107941292,1273,1273,1273,1273,0
|
|
20231026,163300,107941292,1273,1273,1273,1273,0
|
|
20231026,163200,107941292,1273,1273,1273,1273,0
|
|
20231026,163100,107941292,1273,1273,1273,1273,0
|
|
20231026,163000,107941292,1273,1273,1273,1273,0
|
|
20231026,162900,107941292,1273,1273,1273,1273,0
|
|
20231026,162800,107941292,1273,1273,1273,1273,0
|
|
20231026,162700,107941292,1273,1273,1273,1273,0
|
|
20231026,162600,107941292,1273,1273,1273,1273,0
|
|
20231026,162500,107941292,1273,1273,1273,1273,0
|
|
20231026,162400,107941292,1273,1273,1273,1273,0
|
|
20231026,162300,107941292,1273,1273,1273,1273,0
|
|
20231026,162200,107941292,1273,1273,1273,1273,0
|
|
20231026,162100,107941292,1273,1273,1273,1273,0
|
|
20231026,162000,107941292,1273,1273,1273,1273,0
|
|
20231026,161900,107941292,1273,1273,1273,1273,0
|
|
20231026,161800,107941292,1273,1273,1273,1273,0
|
|
20231026,161700,107941292,1273,1273,1273,1273,0
|
|
20231026,161600,107941292,1273,1273,1273,1273,0
|
|
20231026,161500,107941292,1273,1273,1273,1273,0
|
|
20231026,161400,107941292,1273,1273,1273,1273,0
|
|
20231026,161300,107941292,1273,1273,1273,1273,0
|
|
20231026,161200,107941292,1273,1273,1273,1273,0
|
|
20231026,161100,107941292,1273,1273,1273,1273,0
|
|
20231026,161000,107941292,1273,1273,1273,1273,0
|
|
20231026,160900,107941292,1273,1273,1273,1273,840
|
|
20231026,160800,107941292,1273,1273,1273,1273,0
|
|
20231026,160700,107941292,1273,1273,1273,1273,0
|
|
20231026,160600,107941292,1273,1273,1273,1273,0
|
|
20231026,160500,107941292,1273,1273,1273,1273,0
|
|
20231026,160400,107941292,1273,1273,1273,1273,0
|
|
20231026,160300,107941292,1273,1273,1273,1273,0
|
|
20231026,160200,107941292,1273,1273,1273,1273,0
|
|
20231026,160100,107941292,1273,1273,1273,1273,0
|
|
20231026,160000,107941292,1273,1273,1273,1273,0
|
|
20231026,155900,107941292,1273,1273,1273,1273,0
|
|
20231026,155800,107941292,1273,1273,1273,1273,0
|
|
20231026,155700,107941292,1273,1273,1273,1273,0
|
|
20231026,155600,107941292,1273,1273,1273,1273,0
|
|
20231026,155500,107941292,1273,1273,1273,1273,0
|
|
20231026,155400,107941292,1273,1273,1273,1273,0
|
|
20231026,155300,107941292,1273,1273,1273,1273,0
|
|
20231026,155200,107941292,1273,1273,1273,1273,0
|
|
20231026,155100,107941292,1273,1273,1273,1273,0
|
|
20231026,155000,107941292,1273,1273,1273,1273,0
|
|
20231026,154900,107941292,1273,1273,1273,1273,0
|
|
20231026,154800,107941292,1273,1273,1273,1273,0
|
|
20231026,154700,107941292,1273,1273,1273,1273,0
|
|
20231026,154600,107941292,1273,1273,1273,1273,0
|
|
20231026,154500,107941292,1273,1273,1273,1273,0
|
|
20231026,154400,107941292,1273,1273,1273,1273,0
|
|
20231026,154300,107941292,1273,1273,1273,1273,0
|
|
20231026,154200,107941292,1273,1273,1273,1273,0
|
|
20231026,154100,107941292,1273,1273,1273,1273,0
|
|
20231026,154000,107941292,1273,1273,1273,1273,0
|
|
20231026,153900,107941292,1273,1273,1273,1273,840
|
|
20231026,153800,107941292,1273,1273,1273,1273,0
|
|
20231026,153700,107941292,1273,1273,1273,1273,0
|
|
20231026,153600,107941292,1273,1273,1273,1273,0
|
|
20231026,153500,107941292,1273,1273,1273,1273,0
|
|
20231026,153400,107941292,1273,1273,1273,1273,0
|
|
20231026,153300,107941292,1273,1273,1273,1273,0
|
|
20231026,153200,107941292,1273,1273,1273,1273,0
|
|
20231026,153100,107941292,1273,1273,1273,1273,0
|
|
20231026,153000,107941292,1273,1273,1273,1273,840
|
|
20231026,152900,106871972,1273,1273,1273,1273,0
|
|
20231026,152800,106871972,1273,1273,1273,1273,0
|
|
20231026,152700,106871972,1273,1273,1273,1273,0
|
|
20231026,152600,106871972,1273,1273,1273,1273,0
|
|
20231026,152500,106871972,1273,1273,1273,1273,0
|
|
20231026,152400,106871972,1273,1273,1273,1273,0
|
|
20231026,152300,106871972,1273,1273,1273,1273,0
|
|
20231026,152200,106871972,1273,1273,1273,1273,0
|
|
20231026,152100,106871972,1273,1273,1273,1273,0
|
|
20231026,152000,106871972,1273,1273,1273,1273,0
|
|
20231026,151900,106871972,1273,1273,1273,1273,5
|
|
20231026,151800,106865607,1280,1280,1280,1280,0
|
|
20231026,151700,106865607,1280,1280,1280,1280,0
|
|
20231026,151600,106865607,1280,1280,1280,1280,0
|
|
20231026,151500,106865607,1280,1280,1280,1280,10
|
|
20231026,151400,106852807,1280,1280,1280,1280,1
|
|
20231026,151300,106851527,1273,1280,1280,1273,1218
|
|
20231026,151200,105300187,1280,1280,1280,1280,0
|
|
20231026,151100,105300187,1280,1280,1280,1280,0
|
|
20231026,151000,105300187,1280,1275,1280,1275,5
|
|
20231026,150900,105293800,1273,1273,1273,1273,5
|
|
20231026,150800,105287435,1273,1274,1274,1273,2000
|
|
20231026,150700,102740849,1275,1275,1275,1275,0
|
|
20231026,150600,102740849,1275,1275,1275,1275,1000
|
|
20231026,150500,101465849,1276,1276,1276,1276,8
|
|
20231026,150400,101455641,1283,1283,1283,1283,1
|
|
20231026,150300,101454358,1276,1276,1276,1276,1
|
|
20231026,150200,101453082,1285,1285,1285,1285,0
|
|
20231026,150100,101453082,1285,1285,1285,1285,0
|
|
20231026,150000,101453082,1285,1285,1285,1285,0
|
|
20231026,145900,101453082,1285,1285,1285,1285,0
|
|
20231026,145800,101453082,1285,1285,1285,1285,0
|
|
20231026,145700,101453082,1285,1285,1285,1285,0
|
|
20231026,145600,101453082,1285,1285,1285,1285,1
|
|
20231026,145500,101451797,1274,1274,1274,1274,2
|
|
20231026,145400,101449249,1289,1289,1289,1289,0
|
|
20231026,145300,101449249,1289,1289,1289,1289,0
|
|
20231026,145200,101449249,1289,1289,1289,1289,13
|
|
20231026,145100,101432492,1289,1289,1289,1289,0
|
|
20231026,145000,101432492,1289,1289,1289,1289,0
|
|
20231026,144900,101432492,1289,1289,1289,1289,0
|
|
20231026,144800,101432492,1289,1289,1289,1289,0
|
|
20231026,144700,101432492,1289,1289,1289,1289,0
|
|
20231026,144600,101432492,1289,1289,1289,1289,0
|
|
20231026,144500,101432492,1289,1289,1289,1289,1
|
|
20231026,144400,101431203,1273,1282,1295,1273,23
|
|
20231026,144300,101401792,1282,1282,1282,1282,0
|
|
20231026,144200,101401792,1282,1282,1282,1282,0
|
|
20231026,144100,101401792,1282,1275,1282,1275,14
|
|
20231026,144000,101383862,1270,1269,1270,1269,979
|
|
20231026,143900,100140732,1270,1269,1270,1269,100
|
|
20231026,143800,100013831,1269,1269,1269,1269,0
|
|
20231026,143700,100013831,1269,1265,1269,1264,3766
|
|
20231026,143600,95249591,1265,1265,1265,1265,0
|
|
20231026,143500,95249591,1265,1265,1265,1265,0
|
|
20231026,143400,95249591,1265,1265,1265,1265,0
|
|
20231026,143300,95249591,1265,1263,1265,1263,66
|
|
20231026,143200,95166137,1262,1262,1262,1262,72
|
|
20231026,143100,95075273,1262,1262,1262,1262,0
|
|
20231026,143000,95075273,1262,1262,1262,1262,0
|
|
20231026,142900,95075273,1262,1262,1262,1262,0
|
|
20231026,142800,95075273,1262,1262,1262,1262,0
|
|
20231026,142700,95075273,1262,1262,1262,1262,896
|
|
20231026,142600,93944521,1263,1263,1263,1263,32
|
|
20231026,142500,93904105,1262,1263,1263,1262,467
|
|
20231026,142400,93314528,1272,1271,1272,1271,100
|
|
20231026,142300,93187365,1271,1270,1271,1270,200
|
|
20231026,142200,92933175,1263,1263,1263,1263,0
|
|
20231026,142100,92933175,1263,1264,1264,1263,500
|
|
20231026,142000,92301478,1264,1264,1264,1264,0
|
|
20231026,141900,92301478,1264,1264,1264,1264,1000
|
|
20231026,141800,91037478,1271,1271,1271,1271,0
|
|
20231026,141700,91037478,1271,1271,1271,1271,0
|
|
20231026,141600,91037478,1271,1271,1271,1271,0
|
|
20231026,141500,91037478,1271,1271,1271,1271,0
|
|
20231026,141400,91037478,1271,1265,1271,1265,29
|
|
20231026,141300,91000735,1265,1265,1265,1265,0
|
|
20231026,141200,91000735,1265,1265,1265,1265,0
|
|
20231026,141100,91000735,1265,1265,1265,1265,0
|
|
20231026,141000,91000735,1265,1265,1265,1265,0
|
|
20231026,140900,91000735,1265,1265,1265,1265,0
|
|
20231026,140800,91000735,1265,1265,1265,1265,0
|
|
20231026,140700,91000735,1265,1265,1265,1265,0
|
|
20231026,140600,91000735,1265,1265,1265,1265,431
|
|
20231026,140500,90455520,1265,1265,1265,1265,69
|
|
20231026,140400,90368235,1265,1265,1265,1265,0
|
|
20231026,140300,90368235,1265,1265,1265,1265,539
|
|
20231026,140200,89686400,1265,1265,1265,1265,0
|
|
20231026,140100,89686400,1265,1265,1265,1265,0
|
|
20231026,140000,89686400,1265,1265,1265,1265,17
|
|
20231026,135900,89664895,1268,1267,1268,1267,2
|
|
20231026,135800,89662360,1265,1265,1265,1265,0
|
|
20231026,135700,89662360,1265,1265,1265,1265,14
|
|
20231026,135600,89644650,1265,1265,1265,1265,150
|
|
20231026,135500,89454900,1263,1263,1263,1263,0
|
|
20231026,135400,89454900,1263,1264,1264,1263,63
|
|
20231026,135300,89375283,1265,1268,1268,1265,8071
|
|
20231026,135200,79156807,1268,1268,1268,1268,738
|
|
20231026,135100,78221023,1268,1268,1268,1268,11
|
|
20231026,135000,78207075,1268,1268,1268,1268,45
|
|
20231026,134900,78150015,1268,1267,1268,1267,253
|
|
20231026,134800,77829258,1268,1268,1268,1268,1000
|
|
20231026,134700,76561258,1267,1267,1267,1267,0
|
|
20231026,134600,76561258,1267,1267,1267,1267,18
|
|
20231026,134500,76538452,1268,1268,1268,1268,0
|
|
20231026,134400,76538452,1268,1268,1268,1268,431
|
|
20231026,134300,75991944,1268,1269,1269,1268,603
|
|
20231026,134200,75226739,1270,1270,1270,1270,1135
|
|
20231026,134100,73785289,1270,1270,1270,1270,12
|
|
20231026,134000,73770049,1270,1270,1270,1270,0
|
|
20231026,133900,73770049,1270,1270,1270,1270,3
|
|
20231026,133800,73766239,1270,1271,1271,1270,99
|
|
20231026,133700,73640431,1271,1271,1271,1271,3
|
|
20231026,133600,73636618,1270,1270,1270,1270,16
|
|
20231026,133500,73616298,1270,1270,1270,1270,0
|
|
20231026,133400,73616298,1270,1270,1270,1270,0
|
|
20231026,133300,73616298,1270,1270,1270,1270,12
|
|
20231026,133200,73601058,1270,1270,1270,1270,0
|
|
20231026,133100,73601058,1270,1270,1270,1270,0
|
|
20231026,133000,73601058,1270,1270,1270,1270,19
|
|
20231026,132900,73576928,1270,1270,1270,1270,0
|
|
20231026,132800,73576928,1270,1270,1270,1270,39
|
|
20231026,132700,73527398,1270,1270,1270,1270,36
|
|
20231026,132600,73481678,1270,1270,1270,1270,107
|
|
20231026,132500,73345788,1270,1270,1270,1270,877
|
|
20231026,132400,72231998,1270,1270,1270,1270,0
|
|
20231026,132300,72231998,1270,1270,1270,1270,0
|
|
20231026,132200,72231998,1270,1270,1270,1270,17
|
|
20231026,132100,72210408,1270,1270,1270,1270,9
|
|
20231026,132000,72198978,1271,1272,1272,1271,141
|
|
20231026,131900,72019766,1271,1271,1271,1271,106
|
|
20231026,131800,71885040,1271,1273,1273,1271,2352
|
|
20231026,131700,68892354,1274,1274,1274,1274,2
|
|
20231026,131600,68889806,1274,1274,1274,1274,3
|
|
20231026,131500,68885984,1274,1274,1274,1274,38
|
|
20231026,131400,68837572,1274,1274,1274,1274,55
|
|
20231026,131300,68767502,1274,1275,1275,1274,1006
|
|
20231026,131200,67484858,1274,1274,1274,1274,37
|
|
20231026,131100,67437720,1274,1274,1274,1274,0
|
|
20231026,131000,67437720,1274,1274,1274,1274,0
|
|
20231026,130900,67437720,1274,1274,1274,1274,12
|
|
20231026,130800,67422432,1274,1274,1274,1274,0
|
|
20231026,130700,67422432,1274,1274,1274,1274,0
|
|
20231026,130600,67422432,1274,1274,1274,1274,14
|
|
20231026,130500,67404596,1278,1278,1278,1278,0
|
|
20231026,130400,67404596,1278,1278,1278,1278,839
|
|
20231026,130300,66332354,1278,1278,1278,1278,161
|
|
20231026,130200,66126596,1278,1278,1278,1278,1
|
|
20231026,130100,66125318,1274,1274,1274,1274,16
|
|
20231026,130000,66104934,1274,1274,1274,1274,8
|
|
20231026,125900,66094742,1274,1274,1274,1274,0
|
|
20231026,125800,66094742,1274,1274,1274,1274,6
|
|
20231026,125700,66087098,1278,1278,1278,1278,0
|
|
20231026,125600,66087098,1278,1273,1278,1273,17
|
|
20231026,125500,66065452,1273,1273,1273,1273,0
|
|
20231026,125400,66065452,1273,1273,1273,1273,0
|
|
20231026,125300,66065452,1273,1273,1273,1273,16
|
|
20231026,125200,66045084,1272,1272,1272,1272,0
|
|
20231026,125100,66045084,1272,1272,1272,1272,0
|
|
20231026,125000,66045084,1272,1276,1276,1272,81
|
|
20231026,124900,65941780,1276,1276,1276,1276,0
|
|
20231026,124800,65941780,1276,1274,1276,1274,40
|
|
20231026,124700,65890804,1272,1272,1272,1272,0
|
|
20231026,124600,65890804,1272,1272,1272,1272,0
|
|
20231026,124500,65890804,1272,1272,1272,1272,25
|
|
20231026,124400,65859004,1271,1271,1271,1271,0
|
|
20231026,124300,65859004,1271,1271,1271,1271,0
|
|
20231026,124200,65859004,1271,1271,1271,1271,14
|
|
20231026,124100,65841210,1271,1271,1271,1271,0
|
|
20231026,124000,65841210,1271,1271,1271,1271,14
|
|
20231026,123900,65823416,1276,1276,1276,1276,0
|
|
20231026,123800,65823416,1276,1276,1276,1276,31
|
|
20231026,123700,65783860,1276,1270,1276,1270,19
|
|
20231026,123600,65759724,1271,1271,1271,1271,18
|
|
20231026,123500,65736846,1270,1270,1270,1270,200
|
|
20231026,123400,65482846,1270,1270,1270,1270,14
|
|
20231026,123300,65465066,1270,1270,1270,1270,0
|
|
20231026,123200,65465066,1270,1270,1270,1270,13
|
|
20231026,123100,65448556,1270,1270,1270,1270,2
|
|
20231026,123000,65446016,1270,1268,1270,1268,2
|
|
20231026,122900,65443478,1268,1268,1268,1268,53
|
|
20231026,122800,65376274,1268,1268,1268,1268,0
|
|
20231026,122700,65376274,1268,1268,1268,1268,15
|
|
20231026,122600,65357254,1268,1268,1268,1268,0
|
|
20231026,122500,65357254,1268,1268,1268,1268,1
|
|
20231026,122400,65355986,1268,1268,1268,1268,16
|
|
20231026,122300,65335698,1268,1268,1268,1268,31
|
|
20231026,122200,65296390,1268,1268,1268,1268,0
|
|
20231026,122100,65296390,1268,1268,1268,1268,18
|
|
20231026,122000,65273566,1271,1271,1271,1271,1
|
|
20231026,121900,65272295,1267,1268,1268,1267,274
|
|
20231026,121800,64924931,1269,1270,1270,1269,2249
|
|
20231026,121700,62068875,1270,1270,1270,1270,0
|
|
20231026,121600,62068875,1270,1270,1270,1270,12
|
|
20231026,121500,62053635,1270,1270,1270,1270,0
|
|
20231026,121400,62053635,1270,1270,1270,1270,0
|
|
20231026,121300,62053635,1270,1270,1270,1270,17
|
|
20231026,121200,62032045,1270,1270,1270,1270,0
|
|
20231026,121100,62032045,1270,1270,1270,1270,13
|
|
20231026,121000,62015535,1270,1270,1270,1270,3
|
|
20231026,120900,62011725,1270,1270,1270,1270,38
|
|
20231026,120800,61963465,1270,1270,1270,1270,51
|
|
20231026,120700,61898695,1270,1271,1271,1270,986
|
|
20231026,120600,60645493,1271,1271,1271,1271,0
|
|
20231026,120500,60645493,1271,1271,1271,1271,18
|
|
20231026,120400,60622615,1270,1270,1270,1270,0
|
|
20231026,120300,60622615,1270,1270,1270,1270,16
|
|
20231026,120200,60602295,1270,1270,1270,1270,0
|
|
20231026,120100,60602295,1270,1270,1270,1270,0
|
|
20231026,120000,60602295,1270,1271,1271,1270,2082
|
|
20231026,115900,57957155,1271,1271,1271,1271,0
|
|
20231026,115800,57957155,1271,1271,1271,1271,0
|
|
20231026,115700,57957155,1271,1271,1271,1271,13
|
|
20231026,115600,57940632,1277,1277,1277,1277,0
|
|
20231026,115500,57940632,1277,1271,1277,1271,18
|
|
20231026,115400,57917743,1271,1271,1271,1271,0
|
|
20231026,115300,57917743,1271,1271,1271,1271,0
|
|
20231026,115200,57917743,1271,1271,1271,1271,18
|
|
20231026,115100,57894865,1271,1271,1271,1271,0
|
|
20231026,115000,57894865,1271,1271,1271,1271,0
|
|
20231026,114900,57894865,1271,1271,1271,1271,13
|
|
20231026,114800,57878342,1271,1271,1271,1271,0
|
|
20231026,114700,57878342,1271,1271,1271,1271,18
|
|
20231026,114600,57855464,1271,1271,1271,1271,0
|
|
20231026,114500,57855464,1271,1271,1271,1271,0
|
|
20231026,114400,57855464,1271,1271,1271,1271,16
|
|
20231026,114300,57835128,1271,1271,1271,1271,0
|
|
20231026,114200,57835128,1271,1271,1271,1271,0
|
|
20231026,114100,57835128,1271,1271,1271,1271,12
|
|
20231026,114000,57819876,1274,1274,1274,1274,0
|
|
20231026,113900,57819876,1274,1274,1274,1274,362
|
|
20231026,113800,57358688,1278,1274,1278,1274,51
|
|
20231026,113700,57293710,1274,1274,1274,1274,0
|
|
20231026,113600,57293710,1274,1274,1274,1274,713
|
|
20231026,113500,56385348,1274,1274,1274,1274,0
|
|
20231026,113400,56385348,1274,1274,1274,1274,1
|
|
20231026,113300,56384074,1274,1274,1274,1274,19
|
|
20231026,113200,56359868,1274,1274,1274,1274,0
|
|
20231026,113100,56359868,1274,1274,1274,1274,13
|
|
20231026,113000,56343306,1274,1274,1274,1274,0
|
|
20231026,112900,56343306,1274,1274,1274,1274,0
|
|
20231026,112800,56343306,1274,1274,1274,1274,18
|
|
20231026,112700,56320374,1278,1278,1278,1278,0
|
|
20231026,112600,56320374,1278,1278,1278,1278,1
|
|
20231026,112500,56319096,1274,1278,1278,1274,18
|
|
20231026,112400,56296160,1274,1274,1274,1274,0
|
|
20231026,112300,56296160,1274,1274,1274,1274,29
|
|
20231026,112200,56259214,1270,1270,1270,1270,0
|
|
20231026,112100,56259214,1270,1274,1274,1270,7000
|
|
20231026,112000,47353834,1274,1274,1274,1274,12
|
|
20231026,111900,47338546,1274,1274,1274,1274,5
|
|
20231026,111800,47332176,1275,1275,1275,1275,3820
|
|
20231026,111700,42461676,1275,1275,1275,1275,18
|
|
20231026,111600,42438726,1278,1278,1278,1278,0
|
|
20231026,111500,42438726,1278,1279,1279,1276,403
|
|
20231026,111400,41924493,1280,1294,1294,1280,1996
|
|
20231026,111300,39368598,1281,1281,1281,1281,0
|
|
20231026,111200,39368598,1281,1281,1281,1281,13
|
|
20231026,111100,39351945,1294,1293,1294,1293,2
|
|
20231026,111000,39349358,1281,1281,1281,1281,0
|
|
20231026,110900,39349358,1281,1281,1281,1281,16
|
|
20231026,110800,39328862,1282,1282,1282,1282,40
|
|
20231026,110700,39277582,1282,1282,1282,1282,13
|
|
20231026,110600,39260916,1282,1282,1282,1282,0
|
|
20231026,110500,39260916,1282,1282,1282,1282,0
|
|
20231026,110400,39260916,1282,1282,1282,1282,12
|
|
20231026,110300,39245532,1294,1294,1294,1294,0
|
|
20231026,110200,39245532,1294,1293,1294,1293,2
|
|
20231026,110100,39242945,1281,1281,1281,1281,13
|
|
20231026,110000,39226292,1293,1293,1293,1293,0
|
|
20231026,105900,39226292,1293,1281,1293,1281,1077
|
|
20231026,105800,37846643,1281,1281,1281,1281,0
|
|
20231026,105700,37846643,1281,1281,1281,1281,0
|
|
20231026,105600,37846643,1281,1292,1292,1281,16
|
|
20231026,105500,37826136,1280,1280,1280,1280,0
|
|
20231026,105400,37826136,1280,1280,1280,1280,1
|
|
20231026,105300,37824856,1280,1280,1280,1280,22
|
|
20231026,105200,37796696,1280,1282,1282,1280,2000
|
|
20231026,105100,35232988,1282,1285,1285,1282,1013
|
|
20231026,105000,33932790,1293,1293,1293,1293,46
|
|
20231026,104900,33873312,1285,1285,1285,1285,0
|
|
20231026,104800,33873312,1285,1294,1294,1285,23
|
|
20231026,104700,33843712,1293,1293,1293,1293,18
|
|
20231026,104600,33820438,1294,1294,1294,1294,1
|
|
20231026,104500,33819144,1295,1286,1295,1284,4430
|
|
20231026,104400,28104808,1289,1289,1289,1289,0
|
|
20231026,104300,28104808,1289,1289,1289,1289,23
|
|
20231026,104200,28075161,1289,1289,1289,1289,0
|
|
20231026,104100,28075161,1289,1289,1289,1289,0
|
|
20231026,104000,28075161,1289,1293,1294,1289,1428
|
|
20231026,103900,26229441,1289,1289,1289,1289,0
|
|
20231026,103800,26229441,1289,1289,1289,1289,16
|
|
20231026,103700,26208817,1289,1289,1289,1289,500
|
|
20231026,103600,25564317,1289,1289,1289,1289,32
|
|
20231026,103500,25523069,1293,1289,1293,1289,17
|
|
20231026,103400,25501152,1293,1293,1293,1293,0
|
|
20231026,103300,25501152,1293,1293,1293,1293,0
|
|
20231026,103200,25501152,1293,1289,1293,1289,704
|
|
20231026,103100,24590890,1289,1289,1289,1289,0
|
|
20231026,103000,24590890,1289,1285,1289,1285,17
|
|
20231026,102900,24569041,1288,1288,1288,1288,1
|
|
20231026,102800,24567753,1286,1286,1286,1286,28
|
|
20231026,102700,24531745,1286,1286,1286,1286,3
|
|
20231026,102600,24527887,1286,1285,1286,1285,2
|
|
20231026,102500,24525316,1294,1294,1294,1294,51
|
|
20231026,102400,24459322,1294,1294,1294,1294,0
|
|
20231026,102300,24459322,1294,1294,1294,1294,0
|
|
20231026,102200,24459322,1294,1291,1294,1291,4
|
|
20231026,102100,24454152,1291,1291,1291,1291,1
|
|
20231026,102000,24452861,1294,1294,1294,1294,0
|
|
20231026,101900,24452861,1294,1294,1294,1294,0
|
|
20231026,101800,24452861,1294,1294,1294,1294,0
|
|
20231026,101700,24452861,1294,1294,1294,1294,1
|
|
20231026,101600,24451567,1295,1295,1295,1295,0
|
|
20231026,101500,24451567,1295,1295,1295,1295,2000
|
|
20231026,101400,21861567,1295,1295,1295,1295,3069
|
|
20231026,101300,17887212,1295,1298,1298,1295,15
|
|
20231026,101200,17867748,1298,1297,1298,1295,287
|
|
20231026,101100,17495526,1296,1296,1296,1296,0
|
|
20231026,101000,17495526,1296,1296,1296,1296,880
|
|
20231026,100900,16355046,1298,1298,1298,1298,1
|
|
20231026,100800,16353748,1292,1299,1299,1292,1301
|
|
20231026,100700,14670749,1290,1285,1290,1285,5
|
|
20231026,100600,14664310,1284,1284,1284,1284,1
|
|
20231026,100500,14663026,1278,1278,1278,1278,0
|
|
20231026,100400,14663026,1278,1278,1278,1278,199
|
|
20231026,100300,14408704,1284,1284,1284,1284,0
|
|
20231026,100200,14408704,1284,1280,1284,1280,545
|
|
20231026,100100,13709520,1280,1275,1280,1275,2
|
|
20231026,100000,13706965,1274,1274,1274,1274,0
|
|
20231026,095900,13706965,1274,1274,1274,1274,0
|
|
20231026,095800,13706965,1274,1278,1278,1274,1416
|
|
20231026,095700,11902791,1280,1280,1280,1280,0
|
|
20231026,095600,11902791,1280,1280,1280,1280,0
|
|
20231026,095500,11902791,1280,1280,1280,1280,0
|
|
20231026,095400,11902791,1280,1280,1280,1280,0
|
|
20231026,095300,11902791,1280,1280,1280,1280,0
|
|
20231026,095200,11902791,1280,1280,1280,1280,0
|
|
20231026,095100,11902791,1280,1278,1280,1278,39
|
|
20231026,095000,11852947,1279,1278,1279,1278,1037
|
|
20231026,094900,10526661,1278,1278,1278,1278,0
|
|
20231026,094800,10526661,1278,1278,1278,1278,5
|
|
20231026,094700,10520271,1278,1278,1278,1278,0
|
|
20231026,094600,10520271,1278,1278,1278,1278,0
|
|
20231026,094500,10520271,1278,1278,1278,1278,0
|
|
20231026,094400,10520271,1278,1278,1278,1278,0
|
|
20231026,094300,10520271,1278,1275,1278,1275,2
|
|
20231026,094200,10517718,1274,1274,1274,1274,0
|
|
20231026,094100,10517718,1274,1274,1274,1274,0
|
|
20231026,094000,10517718,1274,1274,1274,1274,0
|
|
20231026,093900,10517718,1274,1274,1274,1273,120
|
|
20231026,093800,10364938,1274,1274,1274,1273,218
|
|
20231026,093700,10087234,1274,1274,1274,1274,40
|
|
20231026,093600,10036274,1274,1278,1278,1274,694
|
|
20231026,093500,9152078,1280,1280,1280,1280,0
|
|
20231026,093400,9152078,1280,1280,1280,1280,8
|
|
20231026,093300,9141838,1275,1280,1280,1275,283
|
|
20231026,093200,8781008,1280,1280,1280,1280,3
|
|
20231026,093100,8777168,1280,1280,1280,1280,5
|
|
20231026,093000,8770768,1280,1280,1280,1280,10
|
|
20231026,092900,8757968,1280,1280,1280,1280,0
|
|
20231026,092800,8757968,1280,1280,1280,1280,0
|
|
20231026,092700,8757968,1280,1280,1280,1280,0
|
|
20231026,092600,8757968,1280,1280,1280,1280,0
|
|
20231026,092500,8757968,1280,1280,1280,1280,0
|
|
20231026,092400,8757968,1280,1280,1280,1280,962
|
|
20231026,092300,7526608,1279,1279,1279,1279,38
|
|
20231026,092200,7478006,1280,1280,1280,1280,0
|
|
20231026,092100,7478006,1280,1280,1280,1280,0
|
|
20231026,092000,7478006,1280,1280,1280,1280,0
|
|
20231026,091900,7478006,1280,1280,1280,1280,0
|
|
20231026,091800,7478006,1280,1280,1280,1280,0
|
|
20231026,091700,7478006,1280,1280,1280,1280,100
|
|
20231026,091600,7350006,1274,1276,1276,1274,273
|
|
20231026,091500,7002146,1276,1276,1276,1276,0
|
|
20231026,091400,7002146,1276,1278,1278,1276,113
|
|
20231026,091300,6857838,1281,1281,1281,1281,0
|
|
20231026,091200,6857838,1281,1281,1281,1281,8
|
|
20231026,091100,6847590,1281,1281,1281,1281,2000
|
|
20231026,091000,4285590,1282,1282,1282,1282,0
|
|
20231026,090900,4285590,1282,1282,1282,1282,0
|
|
20231026,090800,4285590,1282,1282,1282,1271,49
|
|
20231026,090700,4222959,1271,1271,1289,1271,101
|
|
20231026,090600,4094568,1271,1271,1271,1271,921
|
|
20231026,090500,2923977,1293,1293,1293,1293,0
|
|
20231026,090400,2923977,1293,1274,1293,1271,231
|
|
20231026,090300,2630265,1300,1300,1300,1300,0
|
|
20231026,090200,2630265,1300,1299,1300,1299,1650
|
|
20231026,090100,485455,1300,1285,1300,1285,42
|
|
20231026,090000,431460,1269,1269,1269,1269,340
|