576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183300,131760179,1336,1336,1336,1336,3877
|
|
20231026,183200,131760179,1336,1336,1336,1336,0
|
|
20231026,183100,131760179,1336,1336,1336,1336,0
|
|
20231026,183000,131760179,1336,1336,1336,1336,0
|
|
20231026,182900,131760179,1336,1336,1336,1336,0
|
|
20231026,182800,131760179,1336,1336,1336,1336,0
|
|
20231026,182700,131760179,1336,1336,1336,1336,0
|
|
20231026,182600,131760179,1336,1336,1336,1336,0
|
|
20231026,182500,131760179,1336,1336,1336,1336,0
|
|
20231026,182400,131760179,1336,1336,1336,1336,0
|
|
20231026,182300,131760179,1336,1336,1336,1336,0
|
|
20231026,182200,131760179,1336,1336,1336,1336,0
|
|
20231026,182100,131760179,1336,1336,1336,1336,0
|
|
20231026,182000,131760179,1336,1336,1336,1336,0
|
|
20231026,181900,131760179,1336,1336,1336,1336,0
|
|
20231026,181800,131760179,1336,1336,1336,1336,0
|
|
20231026,181700,131760179,1336,1336,1336,1336,0
|
|
20231026,181600,131760179,1336,1336,1336,1336,0
|
|
20231026,181500,131760179,1336,1336,1336,1336,0
|
|
20231026,181400,131760179,1336,1336,1336,1336,0
|
|
20231026,181300,131760179,1336,1336,1336,1336,0
|
|
20231026,181200,131760179,1336,1336,1336,1336,0
|
|
20231026,181100,131760179,1336,1336,1336,1336,0
|
|
20231026,181000,131760179,1336,1336,1336,1336,0
|
|
20231026,180900,131760179,1336,1336,1336,1336,0
|
|
20231026,180800,131760179,1336,1336,1336,1336,0
|
|
20231026,180700,131760179,1336,1336,1336,1336,0
|
|
20231026,180600,131760179,1336,1336,1336,1336,0
|
|
20231026,180500,131760179,1336,1336,1336,1336,0
|
|
20231026,180400,131760179,1336,1336,1336,1336,0
|
|
20231026,180300,131760179,1336,1336,1336,1336,3877
|
|
20231026,180200,131760179,1336,1336,1336,1336,0
|
|
20231026,180100,131760179,1336,1336,1336,1336,0
|
|
20231026,180000,131760179,1336,1336,1336,1336,0
|
|
20231026,175900,131760179,1336,1336,1336,1336,0
|
|
20231026,175800,131760179,1336,1336,1336,1336,0
|
|
20231026,175700,131760179,1336,1336,1336,1336,0
|
|
20231026,175600,131760179,1336,1336,1336,1336,0
|
|
20231026,175500,131760179,1336,1336,1336,1336,0
|
|
20231026,175400,131760179,1336,1336,1336,1336,0
|
|
20231026,175300,131760179,1336,1336,1336,1336,0
|
|
20231026,175200,131760179,1336,1336,1336,1336,0
|
|
20231026,175100,131760179,1336,1336,1336,1336,0
|
|
20231026,175000,131760179,1336,1336,1336,1336,0
|
|
20231026,174900,131760179,1336,1336,1336,1336,0
|
|
20231026,174800,131760179,1336,1336,1336,1336,0
|
|
20231026,174700,131760179,1336,1336,1336,1336,0
|
|
20231026,174600,131760179,1336,1336,1336,1336,0
|
|
20231026,174500,131760179,1336,1336,1336,1336,0
|
|
20231026,174400,131760179,1336,1336,1336,1336,0
|
|
20231026,174300,131760179,1336,1336,1336,1336,0
|
|
20231026,174200,131760179,1336,1336,1336,1336,0
|
|
20231026,174100,131760179,1336,1336,1336,1336,0
|
|
20231026,174000,131760179,1336,1336,1336,1336,0
|
|
20231026,173900,131760179,1336,1336,1336,1336,0
|
|
20231026,173800,131760179,1336,1336,1336,1336,0
|
|
20231026,173700,131760179,1336,1336,1336,1336,0
|
|
20231026,173600,131760179,1336,1336,1336,1336,0
|
|
20231026,173500,131760179,1336,1336,1336,1336,0
|
|
20231026,173400,131760179,1336,1336,1336,1336,0
|
|
20231026,173300,131760179,1336,1336,1336,1336,3877
|
|
20231026,173200,131760179,1336,1336,1336,1336,0
|
|
20231026,173100,131760179,1336,1336,1336,1336,0
|
|
20231026,173000,131760179,1336,1336,1336,1336,0
|
|
20231026,172900,131760179,1336,1336,1336,1336,0
|
|
20231026,172800,131760179,1336,1336,1336,1336,0
|
|
20231026,172700,131760179,1336,1336,1336,1336,0
|
|
20231026,172600,131760179,1336,1336,1336,1336,0
|
|
20231026,172500,131760179,1336,1336,1336,1336,0
|
|
20231026,172400,131760179,1336,1336,1336,1336,0
|
|
20231026,172300,131760179,1336,1336,1336,1336,0
|
|
20231026,172200,131760179,1336,1336,1336,1336,0
|
|
20231026,172100,131760179,1336,1336,1336,1336,0
|
|
20231026,172000,131760179,1336,1336,1336,1336,0
|
|
20231026,171900,131760179,1336,1336,1336,1336,0
|
|
20231026,171800,131760179,1336,1336,1336,1336,0
|
|
20231026,171700,131760179,1336,1336,1336,1336,0
|
|
20231026,171600,131760179,1336,1336,1336,1336,0
|
|
20231026,171500,131760179,1336,1336,1336,1336,0
|
|
20231026,171400,131760179,1336,1336,1336,1336,0
|
|
20231026,171300,131760179,1336,1336,1336,1336,0
|
|
20231026,171200,131760179,1336,1336,1336,1336,0
|
|
20231026,171100,131760179,1336,1336,1336,1336,0
|
|
20231026,171000,131760179,1336,1336,1336,1336,0
|
|
20231026,170900,131760179,1336,1336,1336,1336,0
|
|
20231026,170800,131760179,1336,1336,1336,1336,0
|
|
20231026,170700,131760179,1336,1336,1336,1336,0
|
|
20231026,170600,131760179,1336,1336,1336,1336,0
|
|
20231026,170500,131760179,1336,1336,1336,1336,0
|
|
20231026,170400,131760179,1336,1336,1336,1336,0
|
|
20231026,170300,131760179,1336,1336,1336,1336,3877
|
|
20231026,170200,131760179,1336,1336,1336,1336,0
|
|
20231026,170100,131760179,1336,1336,1336,1336,0
|
|
20231026,170000,131760179,1336,1336,1336,1336,0
|
|
20231026,165900,131760179,1336,1336,1336,1336,0
|
|
20231026,165800,131760179,1336,1336,1336,1336,0
|
|
20231026,165700,131760179,1336,1336,1336,1336,0
|
|
20231026,165600,131760179,1336,1336,1336,1336,0
|
|
20231026,165500,131760179,1336,1336,1336,1336,0
|
|
20231026,165400,131760179,1336,1336,1336,1336,0
|
|
20231026,165300,131760179,1336,1336,1336,1336,0
|
|
20231026,165200,131760179,1336,1336,1336,1336,0
|
|
20231026,165100,131760179,1336,1336,1336,1336,0
|
|
20231026,165000,131760179,1336,1336,1336,1336,0
|
|
20231026,164900,131760179,1336,1336,1336,1336,0
|
|
20231026,164800,131760179,1336,1336,1336,1336,0
|
|
20231026,164700,131760179,1336,1336,1336,1336,0
|
|
20231026,164600,131760179,1336,1336,1336,1336,0
|
|
20231026,164500,131760179,1336,1336,1336,1336,0
|
|
20231026,164400,131760179,1336,1336,1336,1336,0
|
|
20231026,164300,131760179,1336,1336,1336,1336,0
|
|
20231026,164200,131760179,1336,1336,1336,1336,0
|
|
20231026,164100,131760179,1336,1336,1336,1336,0
|
|
20231026,164000,131760179,1336,1336,1336,1336,0
|
|
20231026,163900,131760179,1336,1336,1336,1336,0
|
|
20231026,163800,131760179,1336,1336,1336,1336,0
|
|
20231026,163700,131760179,1336,1336,1336,1336,0
|
|
20231026,163600,131760179,1336,1336,1336,1336,0
|
|
20231026,163500,131760179,1336,1336,1336,1336,0
|
|
20231026,163400,131760179,1336,1336,1336,1336,0
|
|
20231026,163300,131760179,1336,1336,1336,1336,3877
|
|
20231026,163200,131760179,1336,1336,1336,1336,0
|
|
20231026,163100,131760179,1336,1336,1336,1336,0
|
|
20231026,163000,131760179,1336,1336,1336,1336,0
|
|
20231026,162900,131760179,1336,1336,1336,1336,0
|
|
20231026,162800,131760179,1336,1336,1336,1336,0
|
|
20231026,162700,131760179,1336,1336,1336,1336,0
|
|
20231026,162600,131760179,1336,1336,1336,1336,0
|
|
20231026,162500,131760179,1336,1336,1336,1336,0
|
|
20231026,162400,131760179,1336,1336,1336,1336,0
|
|
20231026,162300,131760179,1336,1336,1336,1336,0
|
|
20231026,162200,131760179,1336,1336,1336,1336,0
|
|
20231026,162100,131760179,1336,1336,1336,1336,0
|
|
20231026,162000,131760179,1336,1336,1336,1336,0
|
|
20231026,161900,131760179,1336,1336,1336,1336,0
|
|
20231026,161800,131760179,1336,1336,1336,1336,0
|
|
20231026,161700,131760179,1336,1336,1336,1336,0
|
|
20231026,161600,131760179,1336,1336,1336,1336,0
|
|
20231026,161500,131760179,1336,1336,1336,1336,0
|
|
20231026,161400,131760179,1336,1336,1336,1336,0
|
|
20231026,161300,131760179,1336,1336,1336,1336,0
|
|
20231026,161200,131760179,1336,1336,1336,1336,0
|
|
20231026,161100,131760179,1336,1336,1336,1336,0
|
|
20231026,161000,131760179,1336,1336,1336,1336,0
|
|
20231026,160900,131760179,1336,1336,1336,1336,0
|
|
20231026,160800,131760179,1336,1336,1336,1336,0
|
|
20231026,160700,131760179,1336,1336,1336,1336,0
|
|
20231026,160600,131760179,1336,1336,1336,1336,0
|
|
20231026,160500,131760179,1336,1336,1336,1336,0
|
|
20231026,160400,131760179,1336,1336,1336,1336,0
|
|
20231026,160300,131760179,1336,1336,1336,1336,3877
|
|
20231026,160200,131760179,1336,1336,1336,1336,0
|
|
20231026,160100,131760179,1336,1336,1336,1336,0
|
|
20231026,160000,131760179,1336,1336,1336,1336,0
|
|
20231026,155900,131760179,1336,1336,1336,1336,0
|
|
20231026,155800,131760179,1336,1336,1336,1336,0
|
|
20231026,155700,131760179,1336,1336,1336,1336,0
|
|
20231026,155600,131760179,1336,1336,1336,1336,0
|
|
20231026,155500,131760179,1336,1336,1336,1336,0
|
|
20231026,155400,131760179,1336,1336,1336,1336,0
|
|
20231026,155300,131760179,1336,1336,1336,1336,0
|
|
20231026,155200,131760179,1336,1336,1336,1336,0
|
|
20231026,155100,131760179,1336,1336,1336,1336,0
|
|
20231026,155000,131760179,1336,1336,1336,1336,0
|
|
20231026,154900,131760179,1336,1336,1336,1336,0
|
|
20231026,154800,131760179,1336,1336,1336,1336,0
|
|
20231026,154700,131760179,1336,1336,1336,1336,0
|
|
20231026,154600,131760179,1336,1336,1336,1336,0
|
|
20231026,154500,131760179,1336,1336,1336,1336,0
|
|
20231026,154400,131760179,1336,1336,1336,1336,0
|
|
20231026,154300,131760179,1336,1336,1336,1336,0
|
|
20231026,154200,131760179,1336,1336,1336,1336,0
|
|
20231026,154100,131760179,1336,1336,1336,1336,0
|
|
20231026,154000,131760179,1336,1336,1336,1336,0
|
|
20231026,153900,131760179,1336,1336,1336,1336,0
|
|
20231026,153800,131760179,1336,1336,1336,1336,0
|
|
20231026,153700,131760179,1336,1336,1336,1336,0
|
|
20231026,153600,131760179,1336,1336,1336,1336,0
|
|
20231026,153500,131760179,1336,1336,1336,1336,0
|
|
20231026,153400,131760179,1336,1336,1336,1336,0
|
|
20231026,153300,131760179,1336,1336,1336,1336,3877
|
|
20231026,153200,131760179,1336,1336,1336,1336,0
|
|
20231026,153100,131760179,1336,1336,1336,1336,0
|
|
20231026,153000,131760179,1336,1336,1336,1336,3877
|
|
20231026,152900,126580507,1327,1327,1327,1327,0
|
|
20231026,152800,126580507,1327,1327,1327,1327,0
|
|
20231026,152700,126580507,1327,1327,1327,1327,0
|
|
20231026,152600,126580507,1327,1327,1327,1327,0
|
|
20231026,152500,126580507,1327,1327,1327,1327,0
|
|
20231026,152400,126580507,1327,1327,1327,1327,0
|
|
20231026,152300,126580507,1327,1327,1327,1327,0
|
|
20231026,152200,126580507,1327,1327,1327,1327,0
|
|
20231026,152100,126580507,1327,1327,1327,1327,0
|
|
20231026,152000,126580507,1327,1327,1327,1327,0
|
|
20231026,151900,126580507,1327,1332,1332,1327,1744
|
|
20231026,151800,124263358,1333,1333,1333,1333,0
|
|
20231026,151700,124263358,1333,1333,1333,1328,541
|
|
20231026,151600,123544492,1333,1333,1333,1333,70
|
|
20231026,151500,123451182,1333,1333,1333,1333,0
|
|
20231026,151400,123451182,1333,1333,1333,1333,6
|
|
20231026,151300,123443184,1333,1333,1333,1333,10
|
|
20231026,151200,123429854,1333,1333,1333,1333,40
|
|
20231026,151100,123376534,1334,1334,1334,1334,0
|
|
20231026,151000,123376534,1334,1334,1334,1334,0
|
|
20231026,150900,123376534,1334,1334,1334,1334,0
|
|
20231026,150800,123376534,1334,1334,1334,1334,5
|
|
20231026,150700,123369864,1334,1334,1334,1334,0
|
|
20231026,150600,123369864,1334,1334,1334,1334,0
|
|
20231026,150500,123369864,1334,1334,1334,1334,0
|
|
20231026,150400,123369864,1334,1334,1334,1334,631
|
|
20231026,150300,122528110,1334,1330,1334,1330,212
|
|
20231026,150200,122246123,1329,1329,1329,1329,0
|
|
20231026,150100,122246123,1329,1329,1329,1329,0
|
|
20231026,150000,122246123,1329,1329,1329,1329,0
|
|
20231026,145900,122246123,1329,1329,1329,1329,0
|
|
20231026,145800,122246123,1329,1327,1329,1327,264
|
|
20231026,145700,121895427,1327,1327,1327,1327,30
|
|
20231026,145600,121855617,1327,1327,1327,1327,0
|
|
20231026,145500,121855617,1327,1327,1327,1327,1
|
|
20231026,145400,121854290,1315,1315,1315,1315,0
|
|
20231026,145300,121854290,1315,1315,1315,1315,0
|
|
20231026,145200,121854290,1315,1315,1315,1315,20
|
|
20231026,145100,121827990,1317,1317,1317,1317,0
|
|
20231026,145000,121827990,1317,1317,1317,1316,774
|
|
20231026,144900,120809006,1329,1329,1329,1329,0
|
|
20231026,144800,120809006,1329,1329,1329,1329,0
|
|
20231026,144700,120809006,1329,1329,1329,1329,1
|
|
20231026,144600,120807677,1327,1327,1327,1327,0
|
|
20231026,144500,120807677,1327,1327,1327,1327,1
|
|
20231026,144400,120806350,1313,1317,1317,1313,1792
|
|
20231026,144300,118451511,1327,1327,1327,1327,0
|
|
20231026,144200,118451511,1327,1327,1327,1327,1
|
|
20231026,144100,118450184,1317,1317,1317,1317,0
|
|
20231026,144000,118450184,1317,1317,1317,1317,0
|
|
20231026,143900,118450184,1317,1317,1317,1317,11
|
|
20231026,143800,118435697,1315,1316,1316,1315,2347
|
|
20231026,143700,115348875,1317,1317,1317,1317,27
|
|
20231026,143600,115313316,1317,1316,1317,1316,862
|
|
20231026,143500,114178124,1316,1316,1316,1316,613
|
|
20231026,143400,113371416,1316,1317,1317,1316,1734
|
|
20231026,143300,111087837,1317,1318,1318,1317,557
|
|
20231026,143200,110353765,1319,1319,1319,1318,153
|
|
20231026,143100,110152008,1319,1325,1325,1319,1320
|
|
20231026,143000,108409539,1327,1329,1329,1327,9
|
|
20231026,142900,108397580,1331,1331,1331,1331,0
|
|
20231026,142800,108397580,1331,1331,1331,1331,0
|
|
20231026,142700,108397580,1331,1333,1333,1331,2
|
|
20231026,142600,108394916,1347,1321,1347,1321,2912
|
|
20231026,142500,104480063,1320,1320,1320,1320,1
|
|
20231026,142400,104478743,1320,1321,1321,1319,1993
|
|
20231026,142300,101847410,1322,1322,1322,1322,1866
|
|
20231026,142200,99380558,1325,1326,1326,1325,5008
|
|
20231026,142100,92739958,1326,1326,1326,1326,0
|
|
20231026,142000,92739958,1326,1326,1326,1326,0
|
|
20231026,141900,92739958,1326,1326,1326,1326,0
|
|
20231026,141800,92739958,1326,1326,1326,1326,0
|
|
20231026,141700,92739958,1326,1323,1326,1323,359
|
|
20231026,141600,92264998,1323,1323,1323,1323,142
|
|
20231026,141500,92077132,1322,1325,1325,1322,3311
|
|
20231026,141400,87695392,1328,1328,1328,1328,575
|
|
20231026,141300,86931792,1328,1328,1328,1328,2
|
|
20231026,141200,86929136,1328,1328,1328,1328,0
|
|
20231026,141100,86929136,1328,1328,1328,1328,0
|
|
20231026,141000,86929136,1328,1328,1328,1328,0
|
|
20231026,140900,86929136,1328,1328,1328,1328,4
|
|
20231026,140800,86923824,1328,1328,1328,1328,0
|
|
20231026,140700,86923824,1328,1328,1328,1328,0
|
|
20231026,140600,86923824,1328,1328,1328,1328,0
|
|
20231026,140500,86923824,1328,1328,1328,1328,0
|
|
20231026,140400,86923824,1328,1328,1328,1328,0
|
|
20231026,140300,86923824,1328,1325,1328,1324,337
|
|
20231026,140200,86477304,1325,1329,1329,1325,173
|
|
20231026,140100,86248013,1329,1328,1329,1326,1007
|
|
20231026,140000,84910976,1328,1330,1330,1328,3499
|
|
20231026,135900,80258908,1333,1331,1333,1331,202
|
|
20231026,135800,79990044,1333,1331,1333,1331,208
|
|
20231026,135700,79713194,1334,1334,1334,1334,224
|
|
20231026,135600,79414378,1334,1334,1334,1334,0
|
|
20231026,135500,79414378,1334,1334,1334,1334,0
|
|
20231026,135400,79414378,1334,1334,1334,1334,0
|
|
20231026,135300,79414378,1334,1334,1334,1334,0
|
|
20231026,135200,79414378,1334,1334,1334,1334,0
|
|
20231026,135100,79414378,1334,1334,1334,1334,1
|
|
20231026,135000,79413044,1331,1331,1331,1331,50
|
|
20231026,134900,79346494,1331,1332,1332,1331,5429
|
|
20231026,134800,72117684,1332,1333,1333,1332,1694
|
|
20231026,134700,69859641,1335,1335,1335,1335,0
|
|
20231026,134600,69859641,1335,1335,1335,1335,0
|
|
20231026,134500,69859641,1335,1335,1335,1335,0
|
|
20231026,134400,69859641,1335,1335,1335,1335,0
|
|
20231026,134300,69859641,1335,1335,1335,1335,0
|
|
20231026,134200,69859641,1335,1335,1335,1335,0
|
|
20231026,134100,69859641,1335,1335,1335,1335,0
|
|
20231026,134000,69859641,1335,1335,1335,1335,0
|
|
20231026,133900,69859641,1335,1335,1335,1335,0
|
|
20231026,133800,69859641,1335,1335,1335,1335,0
|
|
20231026,133700,69859641,1335,1335,1335,1335,8
|
|
20231026,133600,69848961,1335,1335,1335,1335,0
|
|
20231026,133500,69848961,1335,1335,1335,1335,2
|
|
20231026,133400,69846291,1335,1335,1335,1335,0
|
|
20231026,133300,69846291,1335,1333,1335,1333,46
|
|
20231026,133200,69784963,1333,1333,1333,1333,41
|
|
20231026,133100,69730310,1333,1335,1335,1333,1097
|
|
20231026,133000,68266704,1335,1335,1335,1335,27
|
|
20231026,132900,68230659,1337,1335,1337,1335,740
|
|
20231026,132800,67242753,1335,1335,1335,1335,0
|
|
20231026,132700,67242753,1335,1335,1335,1335,0
|
|
20231026,132600,67242753,1335,1335,1335,1335,12
|
|
20231026,132500,67226733,1335,1335,1335,1335,11
|
|
20231026,132400,67212048,1335,1337,1337,1335,318
|
|
20231026,132300,66787171,1338,1338,1338,1338,0
|
|
20231026,132200,66787171,1338,1338,1338,1338,0
|
|
20231026,132100,66787171,1338,1338,1338,1338,0
|
|
20231026,132000,66787171,1338,1338,1338,1338,0
|
|
20231026,131900,66787171,1338,1338,1338,1338,0
|
|
20231026,131800,66787171,1338,1338,1338,1338,0
|
|
20231026,131700,66787171,1338,1338,1338,1338,0
|
|
20231026,131600,66787171,1338,1338,1338,1338,0
|
|
20231026,131500,66787171,1338,1338,1338,1338,0
|
|
20231026,131400,66787171,1338,1338,1338,1338,6
|
|
20231026,131300,66779143,1337,1337,1337,1337,0
|
|
20231026,131200,66779143,1337,1337,1337,1337,0
|
|
20231026,131100,66779143,1337,1337,1337,1337,0
|
|
20231026,131000,66779143,1337,1342,1342,1337,1020
|
|
20231026,130900,65413779,1340,1343,1343,1340,123
|
|
20231026,130800,65248820,1341,1341,1341,1341,0
|
|
20231026,130700,65248820,1341,1342,1342,1341,57
|
|
20231026,130600,65172328,1344,1342,1344,1342,7
|
|
20231026,130500,65162932,1342,1343,1343,1342,160
|
|
20231026,130400,64948057,1344,1344,1344,1344,0
|
|
20231026,130300,64948057,1344,1344,1344,1344,0
|
|
20231026,130200,64948057,1344,1344,1344,1344,1
|
|
20231026,130100,64946713,1344,1344,1344,1344,0
|
|
20231026,130000,64946713,1344,1344,1344,1344,0
|
|
20231026,125900,64946713,1344,1344,1344,1344,0
|
|
20231026,125800,64946713,1344,1344,1344,1344,0
|
|
20231026,125700,64946713,1344,1344,1344,1344,0
|
|
20231026,125600,64946713,1344,1344,1344,1344,0
|
|
20231026,125500,64946713,1344,1344,1344,1344,1
|
|
20231026,125400,64945369,1344,1344,1344,1344,0
|
|
20231026,125300,64945369,1344,1344,1344,1344,0
|
|
20231026,125200,64945369,1344,1344,1344,1344,5
|
|
20231026,125100,64938649,1345,1345,1345,1345,349
|
|
20231026,125000,64469244,1344,1345,1345,1344,2
|
|
20231026,124900,64466555,1344,1344,1344,1344,151
|
|
20231026,124800,64263611,1343,1343,1343,1343,2
|
|
20231026,124700,64260925,1343,1343,1343,1343,0
|
|
20231026,124600,64260925,1343,1344,1344,1343,300
|
|
20231026,124500,63857920,1344,1344,1344,1344,48
|
|
20231026,124400,63793408,1344,1344,1344,1344,46
|
|
20231026,124300,63731584,1344,1345,1345,1344,1273
|
|
20231026,124200,62019446,1344,1344,1344,1344,2
|
|
20231026,124100,62016758,1344,1345,1345,1344,53
|
|
20231026,124000,61945475,1344,1344,1344,1344,1
|
|
20231026,123900,61944131,1345,1344,1345,1344,2
|
|
20231026,123800,61941442,1345,1344,1345,1344,48
|
|
20231026,123700,61876929,1344,1344,1344,1344,0
|
|
20231026,123600,61876929,1344,1344,1344,1344,0
|
|
20231026,123500,61876929,1344,1344,1344,1344,0
|
|
20231026,123400,61876929,1344,1344,1344,1344,1
|
|
20231026,123300,61875585,1343,1343,1343,1343,0
|
|
20231026,123200,61875585,1343,1343,1343,1343,2
|
|
20231026,123100,61872899,1343,1343,1343,1343,2
|
|
20231026,123000,61870213,1344,1343,1344,1343,62
|
|
20231026,122900,61786941,1343,1343,1343,1343,0
|
|
20231026,122800,61786941,1343,1343,1343,1343,13
|
|
20231026,122700,61769482,1344,1344,1344,1344,0
|
|
20231026,122600,61769482,1344,1344,1344,1344,30
|
|
20231026,122500,61729162,1344,1344,1344,1344,2
|
|
20231026,122400,61726474,1344,1342,1344,1342,8
|
|
20231026,122300,61715734,1342,1342,1342,1342,33
|
|
20231026,122200,61671448,1345,1344,1345,1344,775
|
|
20231026,122100,60629108,1342,1343,1343,1342,98
|
|
20231026,122000,60497496,1345,1345,1345,1345,0
|
|
20231026,121900,60497496,1345,1345,1345,1345,0
|
|
20231026,121800,60497496,1345,1345,1345,1345,0
|
|
20231026,121700,60497496,1345,1345,1345,1345,0
|
|
20231026,121600,60497496,1345,1345,1345,1345,0
|
|
20231026,121500,60497496,1345,1345,1345,1345,0
|
|
20231026,121400,60497496,1345,1345,1345,1345,0
|
|
20231026,121300,60497496,1345,1345,1345,1345,0
|
|
20231026,121200,60497496,1345,1345,1345,1345,0
|
|
20231026,121100,60497496,1345,1345,1345,1345,0
|
|
20231026,121000,60497496,1345,1345,1345,1345,0
|
|
20231026,120900,60497496,1345,1345,1345,1345,0
|
|
20231026,120800,60497496,1345,1345,1345,1345,0
|
|
20231026,120700,60497496,1345,1345,1345,1345,6
|
|
20231026,120600,60489426,1345,1345,1345,1345,0
|
|
20231026,120500,60489426,1345,1345,1345,1345,0
|
|
20231026,120400,60489426,1345,1342,1345,1342,3
|
|
20231026,120300,60485397,1346,1346,1346,1346,0
|
|
20231026,120200,60485397,1346,1346,1346,1346,0
|
|
20231026,120100,60485397,1346,1346,1346,1346,0
|
|
20231026,120000,60485397,1346,1346,1346,1346,0
|
|
20231026,115900,60485397,1346,1346,1346,1346,0
|
|
20231026,115800,60485397,1346,1346,1346,1346,0
|
|
20231026,115700,60485397,1346,1346,1346,1346,0
|
|
20231026,115600,60485397,1346,1346,1346,1346,0
|
|
20231026,115500,60485397,1346,1346,1346,1346,0
|
|
20231026,115400,60485397,1346,1346,1346,1346,0
|
|
20231026,115300,60485397,1346,1346,1346,1346,0
|
|
20231026,115200,60485397,1346,1346,1346,1346,0
|
|
20231026,115100,60485397,1346,1346,1346,1346,0
|
|
20231026,115000,60485397,1346,1346,1346,1346,0
|
|
20231026,114900,60485397,1346,1346,1346,1346,0
|
|
20231026,114800,60485397,1346,1346,1346,1346,0
|
|
20231026,114700,60485397,1346,1346,1346,1346,0
|
|
20231026,114600,60485397,1346,1346,1346,1346,0
|
|
20231026,114500,60485397,1346,1346,1346,1346,0
|
|
20231026,114400,60485397,1346,1346,1346,1346,0
|
|
20231026,114300,60485397,1346,1346,1346,1346,0
|
|
20231026,114200,60485397,1346,1346,1346,1346,0
|
|
20231026,114100,60485397,1346,1346,1346,1346,0
|
|
20231026,114000,60485397,1346,1346,1346,1346,0
|
|
20231026,113900,60485397,1346,1346,1346,1346,0
|
|
20231026,113800,60485397,1346,1346,1346,1346,0
|
|
20231026,113700,60485397,1346,1346,1346,1346,0
|
|
20231026,113600,60485397,1346,1346,1346,1346,0
|
|
20231026,113500,60485397,1346,1346,1346,1346,0
|
|
20231026,113400,60485397,1346,1346,1346,1346,0
|
|
20231026,113300,60485397,1346,1346,1346,1346,0
|
|
20231026,113200,60485397,1346,1346,1346,1346,0
|
|
20231026,113100,60485397,1346,1346,1346,1346,0
|
|
20231026,113000,60485397,1346,1346,1346,1346,3
|
|
20231026,112900,60481359,1346,1346,1346,1346,0
|
|
20231026,112800,60481359,1346,1346,1346,1346,0
|
|
20231026,112700,60481359,1346,1346,1346,1346,0
|
|
20231026,112600,60481359,1346,1346,1346,1346,0
|
|
20231026,112500,60481359,1346,1346,1346,1346,0
|
|
20231026,112400,60481359,1346,1346,1346,1346,0
|
|
20231026,112300,60481359,1346,1346,1346,1346,0
|
|
20231026,112200,60481359,1346,1346,1346,1346,0
|
|
20231026,112100,60481359,1346,1346,1346,1346,1
|
|
20231026,112000,60480013,1347,1347,1347,1347,0
|
|
20231026,111900,60480013,1347,1347,1347,1347,0
|
|
20231026,111800,60480013,1347,1347,1347,1347,0
|
|
20231026,111700,60480013,1347,1347,1347,1347,0
|
|
20231026,111600,60480013,1347,1347,1347,1347,0
|
|
20231026,111500,60480013,1347,1347,1347,1347,0
|
|
20231026,111400,60480013,1347,1347,1347,1347,0
|
|
20231026,111300,60480013,1347,1347,1347,1347,0
|
|
20231026,111200,60480013,1347,1347,1347,1347,0
|
|
20231026,111100,60480013,1347,1347,1347,1347,0
|
|
20231026,111000,60480013,1347,1347,1347,1347,0
|
|
20231026,110900,60480013,1347,1347,1347,1347,0
|
|
20231026,110800,60480013,1347,1347,1347,1347,0
|
|
20231026,110700,60480013,1347,1347,1347,1347,0
|
|
20231026,110600,60480013,1347,1347,1347,1347,1
|
|
20231026,110500,60478666,1342,1342,1342,1342,0
|
|
20231026,110400,60478666,1342,1342,1342,1342,0
|
|
20231026,110300,60478666,1342,1342,1342,1342,0
|
|
20231026,110200,60478666,1342,1342,1342,1342,0
|
|
20231026,110100,60478666,1342,1342,1342,1342,0
|
|
20231026,110000,60478666,1342,1342,1342,1342,0
|
|
20231026,105900,60478666,1342,1342,1342,1342,0
|
|
20231026,105800,60478666,1342,1342,1342,1342,0
|
|
20231026,105700,60478666,1342,1342,1342,1342,0
|
|
20231026,105600,60478666,1342,1342,1342,1342,0
|
|
20231026,105500,60478666,1342,1342,1342,1342,0
|
|
20231026,105400,60478666,1342,1342,1342,1342,0
|
|
20231026,105300,60478666,1342,1342,1342,1342,247
|
|
20231026,105200,60147192,1347,1347,1347,1347,1
|
|
20231026,105100,60145845,1347,1347,1347,1347,0
|
|
20231026,105000,60145845,1347,1347,1347,1347,0
|
|
20231026,104900,60145845,1347,1347,1347,1347,0
|
|
20231026,104800,60145845,1347,1347,1347,1347,0
|
|
20231026,104700,60145845,1347,1347,1347,1347,0
|
|
20231026,104600,60145845,1347,1347,1347,1347,0
|
|
20231026,104500,60145845,1347,1347,1347,1347,0
|
|
20231026,104400,60145845,1347,1347,1347,1347,0
|
|
20231026,104300,60145845,1347,1347,1347,1347,0
|
|
20231026,104200,60145845,1347,1347,1347,1347,0
|
|
20231026,104100,60145845,1347,1347,1347,1347,0
|
|
20231026,104000,60145845,1347,1347,1347,1347,0
|
|
20231026,103900,60145845,1347,1347,1347,1347,0
|
|
20231026,103800,60145845,1347,1347,1347,1347,0
|
|
20231026,103700,60145845,1347,1347,1347,1347,0
|
|
20231026,103600,60145845,1347,1347,1347,1347,0
|
|
20231026,103500,60145845,1347,1347,1347,1347,0
|
|
20231026,103400,60145845,1347,1347,1347,1347,0
|
|
20231026,103300,60145845,1347,1347,1347,1347,1
|
|
20231026,103200,60144498,1348,1348,1348,1348,1
|
|
20231026,103100,60143150,1342,1342,1342,1342,0
|
|
20231026,103000,60143150,1342,1344,1344,1342,500
|
|
20231026,102900,59471755,1344,1344,1344,1344,0
|
|
20231026,102800,59471755,1344,1344,1344,1344,0
|
|
20231026,102700,59471755,1344,1344,1344,1344,0
|
|
20231026,102600,59471755,1344,1348,1348,1344,37
|
|
20231026,102500,59421883,1348,1348,1348,1348,0
|
|
20231026,102400,59421883,1348,1348,1348,1348,1
|
|
20231026,102300,59420535,1349,1349,1349,1349,0
|
|
20231026,102200,59420535,1349,1349,1349,1349,0
|
|
20231026,102100,59420535,1349,1349,1349,1349,0
|
|
20231026,102000,59420535,1349,1349,1349,1349,0
|
|
20231026,101900,59420535,1349,1349,1349,1349,2
|
|
20231026,101800,59417837,1349,1349,1349,1349,15
|
|
20231026,101700,59397602,1349,1349,1349,1349,0
|
|
20231026,101600,59397602,1349,1349,1349,1349,0
|
|
20231026,101500,59397602,1349,1349,1349,1349,0
|
|
20231026,101400,59397602,1349,1349,1349,1349,0
|
|
20231026,101300,59397602,1349,1349,1349,1349,0
|
|
20231026,101200,59397602,1349,1349,1349,1349,0
|
|
20231026,101100,59397602,1349,1349,1349,1349,0
|
|
20231026,101000,59397602,1349,1349,1349,1349,0
|
|
20231026,100900,59397602,1349,1349,1349,1349,0
|
|
20231026,100800,59397602,1349,1349,1349,1349,0
|
|
20231026,100700,59397602,1349,1349,1349,1349,0
|
|
20231026,100600,59397602,1349,1349,1349,1349,72
|
|
20231026,100500,59300474,1350,1349,1350,1349,1979
|
|
20231026,100400,56629141,1348,1348,1348,1348,1
|
|
20231026,100300,56627793,1349,1349,1349,1349,1
|
|
20231026,100200,56626444,1349,1349,1349,1349,0
|
|
20231026,100100,56626444,1349,1347,1349,1347,1206
|
|
20231026,100000,54999757,1350,1350,1350,1350,0
|
|
20231026,095900,54999757,1350,1350,1350,1350,0
|
|
20231026,095800,54999757,1350,1350,1350,1350,0
|
|
20231026,095700,54999757,1350,1350,1350,1350,0
|
|
20231026,095600,54999757,1350,1350,1350,1350,0
|
|
20231026,095500,54999757,1350,1342,1350,1342,50
|
|
20231026,095400,54932635,1342,1342,1342,1342,1
|
|
20231026,095300,54931293,1343,1349,1350,1342,946
|
|
20231026,095200,53659770,1336,1350,1350,1336,11471
|
|
20231026,095100,38322651,1359,1359,1359,1359,2
|
|
20231026,095000,38319933,1355,1355,1355,1355,10
|
|
20231026,094900,38306383,1362,1351,1362,1351,50
|
|
20231026,094800,38238635,1351,1351,1351,1351,0
|
|
20231026,094700,38238635,1351,1355,1356,1345,803
|
|
20231026,094600,37150737,1356,1356,1356,1356,0
|
|
20231026,094500,37150737,1356,1347,1356,1347,100
|
|
20231026,094400,37015956,1347,1347,1347,1347,0
|
|
20231026,094300,37015956,1347,1347,1347,1347,0
|
|
20231026,094200,37015956,1347,1347,1347,1347,0
|
|
20231026,094100,37015956,1347,1340,1347,1340,1684
|
|
20231026,094000,34754142,1340,1339,1340,1339,38
|
|
20231026,093900,34703258,1341,1332,1341,1332,1001
|
|
20231026,093800,33369917,1344,1344,1344,1344,0
|
|
20231026,093700,33369917,1344,1341,1347,1332,10375
|
|
20231026,093600,19514062,1352,1352,1352,1352,1
|
|
20231026,093500,19512710,1340,1353,1353,1340,10000
|
|
20231026,093400,6076855,1356,1359,1363,1356,318
|
|
20231026,093300,5645627,1363,1362,1363,1362,2
|
|
20231026,093200,5642902,1364,1364,1364,1364,1
|
|
20231026,093100,5641538,1362,1362,1362,1362,4
|
|
20231026,093000,5636090,1368,1368,1368,1368,0
|
|
20231026,092900,5636090,1368,1370,1370,1368,706
|
|
20231026,092800,4670280,1370,1370,1370,1370,1
|
|
20231026,092700,4668910,1370,1370,1370,1370,0
|
|
20231026,092600,4668910,1370,1370,1370,1370,0
|
|
20231026,092500,4668910,1370,1370,1370,1370,0
|
|
20231026,092400,4668910,1370,1370,1370,1370,0
|
|
20231026,092300,4668910,1370,1370,1370,1370,1
|
|
20231026,092200,4667540,1362,1362,1362,1362,10
|
|
20231026,092100,4653920,1374,1374,1374,1374,0
|
|
20231026,092000,4653920,1374,1374,1374,1374,0
|
|
20231026,091900,4653920,1374,1371,1374,1371,550
|
|
20231026,091800,3898387,1375,1375,1375,1375,0
|
|
20231026,091700,3898387,1375,1374,1375,1374,140
|
|
20231026,091600,3705929,1375,1375,1375,1375,0
|
|
20231026,091500,3705929,1375,1372,1375,1371,1001
|
|
20231026,091400,2329656,1371,1370,1371,1370,400
|
|
20231026,091300,1781340,1370,1370,1370,1370,0
|
|
20231026,091200,1781340,1370,1370,1370,1370,3
|
|
20231026,091100,1777230,1370,1370,1370,1370,0
|
|
20231026,091000,1777230,1370,1370,1370,1370,0
|
|
20231026,090900,1777230,1370,1370,1370,1370,0
|
|
20231026,090800,1777230,1370,1370,1370,1370,3
|
|
20231026,090700,1773120,1375,1375,1375,1375,0
|
|
20231026,090600,1773120,1375,1375,1375,1375,0
|
|
20231026,090500,1773120,1375,1375,1375,1375,0
|
|
20231026,090400,1773120,1375,1375,1375,1375,0
|
|
20231026,090300,1773120,1375,1356,1375,1356,128
|
|
20231026,090200,1598097,1356,1356,1356,1356,5
|
|
20231026,090100,1591317,1356,1356,1356,1356,1
|
|
20231026,090000,1589961,1356,1365,1369,1356,1165
|