577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183400,43179897,1360,1360,1360,1360,1057
|
|
20231030,183300,43179897,1360,1360,1360,1360,0
|
|
20231030,183200,43179897,1360,1360,1360,1360,0
|
|
20231030,183100,43179897,1360,1360,1360,1360,0
|
|
20231030,183000,43179897,1360,1360,1360,1360,0
|
|
20231030,182900,43179897,1360,1360,1360,1360,0
|
|
20231030,182800,43179897,1360,1360,1360,1360,0
|
|
20231030,182700,43179897,1360,1360,1360,1360,0
|
|
20231030,182600,43179897,1360,1360,1360,1360,0
|
|
20231030,182500,43179897,1360,1360,1360,1360,0
|
|
20231030,182400,43179897,1360,1360,1360,1360,0
|
|
20231030,182300,43179897,1360,1360,1360,1360,0
|
|
20231030,182200,43179897,1360,1360,1360,1360,0
|
|
20231030,182100,43179897,1360,1360,1360,1360,0
|
|
20231030,182000,43179897,1360,1360,1360,1360,0
|
|
20231030,181900,43179897,1360,1360,1360,1360,0
|
|
20231030,181800,43179897,1360,1360,1360,1360,0
|
|
20231030,181700,43179897,1360,1360,1360,1360,0
|
|
20231030,181600,43179897,1360,1360,1360,1360,0
|
|
20231030,181500,43179897,1360,1360,1360,1360,0
|
|
20231030,181400,43179897,1360,1360,1360,1360,0
|
|
20231030,181300,43179897,1360,1360,1360,1360,0
|
|
20231030,181200,43179897,1360,1360,1360,1360,0
|
|
20231030,181100,43179897,1360,1360,1360,1360,0
|
|
20231030,181000,43179897,1360,1360,1360,1360,0
|
|
20231030,180900,43179897,1360,1360,1360,1360,0
|
|
20231030,180800,43179897,1360,1360,1360,1360,0
|
|
20231030,180700,43179897,1360,1360,1360,1360,0
|
|
20231030,180600,43179897,1360,1360,1360,1360,0
|
|
20231030,180500,43179897,1360,1360,1360,1360,0
|
|
20231030,180400,43179897,1360,1360,1360,1360,1057
|
|
20231030,180300,43179897,1360,1360,1360,1360,0
|
|
20231030,180200,43179897,1360,1360,1360,1360,0
|
|
20231030,180100,43179897,1360,1360,1360,1360,0
|
|
20231030,180000,43179897,1360,1360,1360,1360,0
|
|
20231030,175900,43179897,1360,1360,1360,1360,0
|
|
20231030,175800,43179897,1360,1360,1360,1360,0
|
|
20231030,175700,43179897,1360,1360,1360,1360,0
|
|
20231030,175600,43179897,1360,1360,1360,1360,0
|
|
20231030,175500,43179897,1360,1360,1360,1360,0
|
|
20231030,175400,43179897,1360,1360,1360,1360,0
|
|
20231030,175300,43179897,1360,1360,1360,1360,0
|
|
20231030,175200,43179897,1360,1360,1360,1360,0
|
|
20231030,175100,43179897,1360,1360,1360,1360,0
|
|
20231030,175000,43179897,1360,1360,1360,1360,0
|
|
20231030,174900,43179897,1360,1360,1360,1360,0
|
|
20231030,174800,43179897,1360,1360,1360,1360,0
|
|
20231030,174700,43179897,1360,1360,1360,1360,0
|
|
20231030,174600,43179897,1360,1360,1360,1360,0
|
|
20231030,174500,43179897,1360,1360,1360,1360,0
|
|
20231030,174400,43179897,1360,1360,1360,1360,0
|
|
20231030,174300,43179897,1360,1360,1360,1360,0
|
|
20231030,174200,43179897,1360,1360,1360,1360,0
|
|
20231030,174100,43179897,1360,1360,1360,1360,0
|
|
20231030,174000,43179897,1360,1360,1360,1360,0
|
|
20231030,173900,43179897,1360,1360,1360,1360,0
|
|
20231030,173800,43179897,1360,1360,1360,1360,0
|
|
20231030,173700,43179897,1360,1360,1360,1360,0
|
|
20231030,173600,43179897,1360,1360,1360,1360,0
|
|
20231030,173500,43179897,1360,1360,1360,1360,0
|
|
20231030,173400,43179897,1360,1360,1360,1360,1057
|
|
20231030,173300,43179897,1360,1360,1360,1360,0
|
|
20231030,173200,43179897,1360,1360,1360,1360,0
|
|
20231030,173100,43179897,1360,1360,1360,1360,0
|
|
20231030,173000,43179897,1360,1360,1360,1360,0
|
|
20231030,172900,43179897,1360,1360,1360,1360,0
|
|
20231030,172800,43179897,1360,1360,1360,1360,0
|
|
20231030,172700,43179897,1360,1360,1360,1360,0
|
|
20231030,172600,43179897,1360,1360,1360,1360,0
|
|
20231030,172500,43179897,1360,1360,1360,1360,0
|
|
20231030,172400,43179897,1360,1360,1360,1360,0
|
|
20231030,172300,43179897,1360,1360,1360,1360,0
|
|
20231030,172200,43179897,1360,1360,1360,1360,0
|
|
20231030,172100,43179897,1360,1360,1360,1360,0
|
|
20231030,172000,43179897,1360,1360,1360,1360,0
|
|
20231030,171900,43179897,1360,1360,1360,1360,0
|
|
20231030,171800,43179897,1360,1360,1360,1360,0
|
|
20231030,171700,43179897,1360,1360,1360,1360,0
|
|
20231030,171600,43179897,1360,1360,1360,1360,0
|
|
20231030,171500,43179897,1360,1360,1360,1360,0
|
|
20231030,171400,43179897,1360,1360,1360,1360,0
|
|
20231030,171300,43179897,1360,1360,1360,1360,0
|
|
20231030,171200,43179897,1360,1360,1360,1360,0
|
|
20231030,171100,43179897,1360,1360,1360,1360,0
|
|
20231030,171000,43179897,1360,1360,1360,1360,0
|
|
20231030,170900,43179897,1360,1360,1360,1360,0
|
|
20231030,170800,43179897,1360,1360,1360,1360,0
|
|
20231030,170700,43179897,1360,1360,1360,1360,0
|
|
20231030,170600,43179897,1360,1360,1360,1360,0
|
|
20231030,170500,43179897,1360,1360,1360,1360,0
|
|
20231030,170400,43179897,1360,1360,1360,1360,1057
|
|
20231030,170300,43179897,1360,1360,1360,1360,0
|
|
20231030,170200,43179897,1360,1360,1360,1360,0
|
|
20231030,170100,43179897,1360,1360,1360,1360,0
|
|
20231030,170000,43179897,1360,1360,1360,1360,0
|
|
20231030,165900,43179897,1360,1360,1360,1360,0
|
|
20231030,165800,43179897,1360,1360,1360,1360,0
|
|
20231030,165700,43179897,1360,1360,1360,1360,0
|
|
20231030,165600,43179897,1360,1360,1360,1360,0
|
|
20231030,165500,43179897,1360,1360,1360,1360,0
|
|
20231030,165400,43179897,1360,1360,1360,1360,0
|
|
20231030,165300,43179897,1360,1360,1360,1360,0
|
|
20231030,165200,43179897,1360,1360,1360,1360,0
|
|
20231030,165100,43179897,1360,1360,1360,1360,0
|
|
20231030,165000,43179897,1360,1360,1360,1360,0
|
|
20231030,164900,43179897,1360,1360,1360,1360,0
|
|
20231030,164800,43179897,1360,1360,1360,1360,0
|
|
20231030,164700,43179897,1360,1360,1360,1360,0
|
|
20231030,164600,43179897,1360,1360,1360,1360,0
|
|
20231030,164500,43179897,1360,1360,1360,1360,0
|
|
20231030,164400,43179897,1360,1360,1360,1360,0
|
|
20231030,164300,43179897,1360,1360,1360,1360,0
|
|
20231030,164200,43179897,1360,1360,1360,1360,0
|
|
20231030,164100,43179897,1360,1360,1360,1360,0
|
|
20231030,164000,43179897,1360,1360,1360,1360,0
|
|
20231030,163900,43179897,1360,1360,1360,1360,0
|
|
20231030,163800,43179897,1360,1360,1360,1360,0
|
|
20231030,163700,43179897,1360,1360,1360,1360,0
|
|
20231030,163600,43179897,1360,1360,1360,1360,0
|
|
20231030,163500,43179897,1360,1360,1360,1360,0
|
|
20231030,163400,43179897,1360,1360,1360,1360,1057
|
|
20231030,163300,43179897,1360,1360,1360,1360,0
|
|
20231030,163200,43179897,1360,1360,1360,1360,0
|
|
20231030,163100,43179897,1360,1360,1360,1360,0
|
|
20231030,163000,43179897,1360,1360,1360,1360,0
|
|
20231030,162900,43179897,1360,1360,1360,1360,0
|
|
20231030,162800,43179897,1360,1360,1360,1360,0
|
|
20231030,162700,43179897,1360,1360,1360,1360,0
|
|
20231030,162600,43179897,1360,1360,1360,1360,0
|
|
20231030,162500,43179897,1360,1360,1360,1360,0
|
|
20231030,162400,43179897,1360,1360,1360,1360,0
|
|
20231030,162300,43179897,1360,1360,1360,1360,0
|
|
20231030,162200,43179897,1360,1360,1360,1360,0
|
|
20231030,162100,43179897,1360,1360,1360,1360,0
|
|
20231030,162000,43179897,1360,1360,1360,1360,0
|
|
20231030,161900,43179897,1360,1360,1360,1360,0
|
|
20231030,161800,43179897,1360,1360,1360,1360,0
|
|
20231030,161700,43179897,1360,1360,1360,1360,0
|
|
20231030,161600,43179897,1360,1360,1360,1360,0
|
|
20231030,161500,43179897,1360,1360,1360,1360,0
|
|
20231030,161400,43179897,1360,1360,1360,1360,0
|
|
20231030,161300,43179897,1360,1360,1360,1360,0
|
|
20231030,161200,43179897,1360,1360,1360,1360,0
|
|
20231030,161100,43179897,1360,1360,1360,1360,0
|
|
20231030,161000,43179897,1360,1360,1360,1360,0
|
|
20231030,160900,43179897,1360,1360,1360,1360,0
|
|
20231030,160800,43179897,1360,1360,1360,1360,0
|
|
20231030,160700,43179897,1360,1360,1360,1360,0
|
|
20231030,160600,43179897,1360,1360,1360,1360,0
|
|
20231030,160500,43179897,1360,1360,1360,1360,0
|
|
20231030,160400,43179897,1360,1360,1360,1360,1057
|
|
20231030,160300,43179897,1360,1360,1360,1360,0
|
|
20231030,160200,43179897,1360,1360,1360,1360,0
|
|
20231030,160100,43179897,1360,1360,1360,1360,0
|
|
20231030,160000,43179897,1360,1360,1360,1360,0
|
|
20231030,155900,43179897,1360,1360,1360,1360,0
|
|
20231030,155800,43179897,1360,1360,1360,1360,0
|
|
20231030,155700,43179897,1360,1360,1360,1360,0
|
|
20231030,155600,43179897,1360,1360,1360,1360,0
|
|
20231030,155500,43179897,1360,1360,1360,1360,0
|
|
20231030,155400,43179897,1360,1360,1360,1360,0
|
|
20231030,155300,43179897,1360,1360,1360,1360,0
|
|
20231030,155200,43179897,1360,1360,1360,1360,0
|
|
20231030,155100,43179897,1360,1360,1360,1360,0
|
|
20231030,155000,43179897,1360,1360,1360,1360,0
|
|
20231030,154900,43179897,1360,1360,1360,1360,0
|
|
20231030,154800,43179897,1360,1360,1360,1360,0
|
|
20231030,154700,43179897,1360,1360,1360,1360,0
|
|
20231030,154600,43179897,1360,1360,1360,1360,0
|
|
20231030,154500,43179897,1360,1360,1360,1360,0
|
|
20231030,154400,43179897,1360,1360,1360,1360,0
|
|
20231030,154300,43179897,1360,1360,1360,1360,0
|
|
20231030,154200,43179897,1360,1360,1360,1360,0
|
|
20231030,154100,43179897,1360,1360,1360,1360,0
|
|
20231030,154000,43179897,1360,1360,1360,1360,0
|
|
20231030,153900,43179897,1360,1360,1360,1360,0
|
|
20231030,153800,43179897,1360,1360,1360,1360,0
|
|
20231030,153700,43179897,1360,1360,1360,1360,0
|
|
20231030,153600,43179897,1360,1360,1360,1360,0
|
|
20231030,153500,43179897,1360,1360,1360,1360,0
|
|
20231030,153400,43179897,1360,1360,1360,1360,1057
|
|
20231030,153300,43179897,1360,1360,1360,1360,0
|
|
20231030,153200,43179897,1360,1360,1360,1360,0
|
|
20231030,153100,43179897,1360,1360,1360,1360,0
|
|
20231030,153000,43179897,1360,1360,1360,1360,1057
|
|
20231030,152900,41742377,1358,1358,1358,1358,0
|
|
20231030,152800,41742377,1358,1358,1358,1358,0
|
|
20231030,152700,41742377,1358,1358,1358,1358,0
|
|
20231030,152600,41742377,1358,1358,1358,1358,0
|
|
20231030,152500,41742377,1358,1358,1358,1358,0
|
|
20231030,152400,41742377,1358,1358,1358,1358,0
|
|
20231030,152300,41742377,1358,1358,1358,1358,0
|
|
20231030,152200,41742377,1358,1358,1358,1358,0
|
|
20231030,152100,41742377,1358,1358,1358,1358,0
|
|
20231030,152000,41742377,1358,1358,1358,1358,0
|
|
20231030,151900,41742377,1358,1360,1360,1352,1006
|
|
20231030,151800,40376092,1356,1356,1356,1356,0
|
|
20231030,151700,40376092,1356,1356,1356,1356,5
|
|
20231030,151600,40369312,1357,1357,1357,1357,0
|
|
20231030,151500,40369312,1357,1357,1357,1357,0
|
|
20231030,151400,40369312,1357,1357,1357,1357,0
|
|
20231030,151300,40369312,1357,1357,1357,1357,0
|
|
20231030,151200,40369312,1357,1357,1357,1357,1
|
|
20231030,151100,40367955,1360,1360,1360,1360,850
|
|
20231030,151000,39211955,1360,1360,1360,1360,100
|
|
20231030,150900,39075955,1360,1360,1360,1360,1
|
|
20231030,150800,39074595,1356,1356,1356,1356,0
|
|
20231030,150700,39074595,1356,1359,1360,1356,809
|
|
20231030,150600,37975047,1359,1359,1359,1359,0
|
|
20231030,150500,37975047,1359,1359,1359,1359,0
|
|
20231030,150400,37975047,1359,1359,1359,1359,0
|
|
20231030,150300,37975047,1359,1359,1359,1359,0
|
|
20231030,150200,37975047,1359,1359,1359,1359,0
|
|
20231030,150100,37975047,1359,1359,1359,1359,0
|
|
20231030,150000,37975047,1359,1359,1359,1359,60
|
|
20231030,145900,37893507,1359,1359,1359,1359,1
|
|
20231030,145800,37892148,1356,1356,1356,1356,0
|
|
20231030,145700,37892148,1356,1356,1356,1356,200
|
|
20231030,145600,37620948,1356,1356,1356,1356,122
|
|
20231030,145500,37455516,1352,1352,1352,1352,1
|
|
20231030,145400,37454164,1356,1356,1356,1356,1
|
|
20231030,145300,37452808,1350,1350,1350,1350,0
|
|
20231030,145200,37452808,1350,1350,1350,1350,0
|
|
20231030,145100,37452808,1350,1350,1350,1350,0
|
|
20231030,145000,37452808,1350,1350,1350,1350,0
|
|
20231030,144900,37452808,1350,1350,1350,1350,825
|
|
20231030,144800,36339058,1350,1350,1350,1350,1
|
|
20231030,144700,36337708,1350,1350,1350,1350,0
|
|
20231030,144600,36337708,1350,1350,1350,1350,0
|
|
20231030,144500,36337708,1350,1350,1350,1350,0
|
|
20231030,144400,36337708,1350,1350,1350,1350,0
|
|
20231030,144300,36337708,1350,1350,1350,1350,0
|
|
20231030,144200,36337708,1350,1350,1350,1350,690
|
|
20231030,144100,35406208,1350,1350,1350,1350,350
|
|
20231030,144000,34933708,1346,1346,1346,1346,0
|
|
20231030,143900,34933708,1346,1346,1346,1346,204
|
|
20231030,143800,34659124,1346,1346,1346,1346,0
|
|
20231030,143700,34659124,1346,1346,1346,1346,31
|
|
20231030,143600,34617398,1344,1344,1344,1344,0
|
|
20231030,143500,34617398,1344,1344,1344,1344,0
|
|
20231030,143400,34617398,1344,1344,1344,1344,0
|
|
20231030,143300,34617398,1344,1344,1344,1344,0
|
|
20231030,143200,34617398,1344,1344,1344,1344,0
|
|
20231030,143100,34617398,1344,1344,1344,1344,0
|
|
20231030,143000,34617398,1344,1344,1344,1344,0
|
|
20231030,142900,34617398,1344,1344,1344,1344,0
|
|
20231030,142800,34617398,1344,1344,1344,1344,854
|
|
20231030,142700,33469622,1345,1345,1345,1345,0
|
|
20231030,142600,33469622,1345,1345,1345,1345,0
|
|
20231030,142500,33469622,1345,1345,1345,1345,0
|
|
20231030,142400,33469622,1345,1345,1345,1345,0
|
|
20231030,142300,33469622,1345,1345,1345,1345,0
|
|
20231030,142200,33469622,1345,1345,1345,1345,0
|
|
20231030,142100,33469622,1345,1345,1345,1345,0
|
|
20231030,142000,33469622,1345,1345,1345,1345,0
|
|
20231030,141900,33469622,1345,1345,1345,1345,0
|
|
20231030,141800,33469622,1345,1345,1345,1345,0
|
|
20231030,141700,33469622,1345,1345,1345,1345,875
|
|
20231030,141600,32292747,1347,1347,1347,1347,0
|
|
20231030,141500,32292747,1347,1347,1347,1347,0
|
|
20231030,141400,32292747,1347,1347,1347,1347,0
|
|
20231030,141300,32292747,1347,1347,1347,1347,0
|
|
20231030,141200,32292747,1347,1347,1347,1347,0
|
|
20231030,141100,32292747,1347,1347,1347,1347,0
|
|
20231030,141000,32292747,1347,1347,1347,1347,0
|
|
20231030,140900,32292747,1347,1347,1347,1347,0
|
|
20231030,140800,32292747,1347,1347,1347,1347,0
|
|
20231030,140700,32292747,1347,1348,1348,1347,1329
|
|
20231030,140600,30501662,1346,1346,1346,1346,0
|
|
20231030,140500,30501662,1346,1346,1346,1346,0
|
|
20231030,140400,30501662,1346,1346,1346,1346,0
|
|
20231030,140300,30501662,1346,1346,1346,1346,0
|
|
20231030,140200,30501662,1346,1346,1346,1346,0
|
|
20231030,140100,30501662,1346,1346,1346,1346,0
|
|
20231030,140000,30501662,1346,1346,1346,1346,0
|
|
20231030,135900,30501662,1346,1346,1346,1346,0
|
|
20231030,135800,30501662,1346,1346,1346,1346,0
|
|
20231030,135700,30501662,1346,1346,1346,1346,0
|
|
20231030,135600,30501662,1346,1346,1346,1346,0
|
|
20231030,135500,30501662,1346,1346,1346,1346,0
|
|
20231030,135400,30501662,1346,1348,1348,1346,2100
|
|
20231030,135300,27673057,1347,1347,1347,1347,0
|
|
20231030,135200,27673057,1347,1347,1347,1347,0
|
|
20231030,135100,27673057,1347,1347,1347,1347,0
|
|
20231030,135000,27673057,1347,1347,1347,1347,0
|
|
20231030,134900,27673057,1347,1347,1347,1347,0
|
|
20231030,134800,27673057,1347,1347,1347,1347,0
|
|
20231030,134700,27673057,1347,1347,1347,1347,0
|
|
20231030,134600,27673057,1347,1347,1347,1347,0
|
|
20231030,134500,27673057,1347,1347,1347,1347,39
|
|
20231030,134400,27620524,1347,1347,1347,1347,0
|
|
20231030,134300,27620524,1347,1347,1347,1347,50
|
|
20231030,134200,27553174,1347,1347,1347,1347,0
|
|
20231030,134100,27553174,1347,1349,1349,1347,1505
|
|
20231030,134000,25525934,1350,1351,1351,1350,516
|
|
20231030,133900,24829234,1355,1355,1355,1355,0
|
|
20231030,133800,24829234,1355,1355,1355,1355,0
|
|
20231030,133700,24829234,1355,1355,1355,1355,0
|
|
20231030,133600,24829234,1355,1355,1355,1355,0
|
|
20231030,133500,24829234,1355,1355,1355,1355,0
|
|
20231030,133400,24829234,1355,1355,1355,1355,0
|
|
20231030,133300,24829234,1355,1355,1355,1355,1
|
|
20231030,133200,24827879,1357,1357,1357,1357,0
|
|
20231030,133100,24827879,1357,1357,1357,1357,0
|
|
20231030,133000,24827879,1357,1357,1357,1357,0
|
|
20231030,132900,24827879,1357,1357,1357,1357,0
|
|
20231030,132800,24827879,1357,1357,1357,1357,0
|
|
20231030,132700,24827879,1357,1357,1357,1357,0
|
|
20231030,132600,24827879,1357,1357,1357,1357,0
|
|
20231030,132500,24827879,1357,1357,1357,1357,0
|
|
20231030,132400,24827879,1357,1357,1357,1357,0
|
|
20231030,132300,24827879,1357,1357,1357,1357,0
|
|
20231030,132200,24827879,1357,1357,1357,1357,1
|
|
20231030,132100,24826522,1350,1350,1350,1350,0
|
|
20231030,132000,24826522,1350,1350,1350,1350,0
|
|
20231030,131900,24826522,1350,1350,1350,1350,0
|
|
20231030,131800,24826522,1350,1350,1350,1350,0
|
|
20231030,131700,24826522,1350,1350,1350,1350,0
|
|
20231030,131600,24826522,1350,1350,1350,1350,0
|
|
20231030,131500,24826522,1350,1350,1350,1350,0
|
|
20231030,131400,24826522,1350,1350,1350,1350,0
|
|
20231030,131300,24826522,1350,1350,1350,1350,0
|
|
20231030,131200,24826522,1350,1350,1350,1350,0
|
|
20231030,131100,24826522,1350,1350,1350,1350,1
|
|
20231030,131000,24825172,1363,1363,1363,1363,0
|
|
20231030,130900,24825172,1363,1363,1363,1363,0
|
|
20231030,130800,24825172,1363,1363,1363,1350,42
|
|
20231030,130700,24767939,1364,1357,1364,1357,59
|
|
20231030,130600,24687857,1350,1350,1350,1350,0
|
|
20231030,130500,24687857,1350,1350,1350,1350,0
|
|
20231030,130400,24687857,1350,1350,1350,1350,400
|
|
20231030,130300,24147857,1357,1357,1357,1357,0
|
|
20231030,130200,24147857,1357,1357,1357,1357,0
|
|
20231030,130100,24147857,1357,1357,1357,1357,0
|
|
20231030,130000,24147857,1357,1357,1357,1357,0
|
|
20231030,125900,24147857,1357,1357,1357,1357,1
|
|
20231030,125800,24146500,1350,1350,1350,1350,0
|
|
20231030,125700,24146500,1350,1350,1350,1350,0
|
|
20231030,125600,24146500,1350,1350,1350,1350,11
|
|
20231030,125500,24131650,1357,1357,1357,1357,0
|
|
20231030,125400,24131650,1357,1357,1357,1357,0
|
|
20231030,125300,24131650,1357,1357,1357,1357,0
|
|
20231030,125200,24131650,1357,1357,1357,1357,1
|
|
20231030,125100,24130293,1350,1350,1350,1350,0
|
|
20231030,125000,24130293,1350,1350,1350,1350,39
|
|
20231030,124900,24077643,1351,1351,1351,1351,10
|
|
20231030,124800,24064133,1357,1357,1357,1357,0
|
|
20231030,124700,24064133,1357,1357,1357,1357,0
|
|
20231030,124600,24064133,1357,1357,1357,1357,0
|
|
20231030,124500,24064133,1357,1357,1357,1357,0
|
|
20231030,124400,24064133,1357,1357,1357,1357,1
|
|
20231030,124300,24062776,1350,1351,1352,1350,1400
|
|
20231030,124200,22171974,1348,1348,1348,1348,0
|
|
20231030,124100,22171974,1348,1348,1348,1348,0
|
|
20231030,124000,22171974,1348,1348,1348,1348,0
|
|
20231030,123900,22171974,1348,1348,1348,1348,1
|
|
20231030,123800,22170626,1350,1350,1350,1350,0
|
|
20231030,123700,22170626,1350,1350,1350,1350,0
|
|
20231030,123600,22170626,1350,1350,1350,1350,0
|
|
20231030,123500,22170626,1350,1350,1350,1350,0
|
|
20231030,123400,22170626,1350,1350,1350,1350,0
|
|
20231030,123300,22170626,1350,1350,1350,1350,0
|
|
20231030,123200,22170626,1350,1350,1350,1350,30
|
|
20231030,123100,22130126,1350,1352,1352,1350,567
|
|
20231030,123000,21364672,1351,1351,1351,1351,0
|
|
20231030,122900,21364672,1351,1351,1351,1351,24
|
|
20231030,122800,21332248,1357,1357,1357,1357,1
|
|
20231030,122700,21330891,1351,1351,1351,1351,0
|
|
20231030,122600,21330891,1351,1351,1351,1351,0
|
|
20231030,122500,21330891,1351,1351,1351,1351,0
|
|
20231030,122400,21330891,1351,1351,1351,1351,1
|
|
20231030,122300,21329540,1350,1350,1350,1350,0
|
|
20231030,122200,21329540,1350,1350,1350,1350,0
|
|
20231030,122100,21329540,1350,1353,1353,1350,199
|
|
20231030,122000,21060873,1358,1358,1358,1358,0
|
|
20231030,121900,21060873,1358,1358,1358,1358,0
|
|
20231030,121800,21060873,1358,1358,1358,1358,0
|
|
20231030,121700,21060873,1358,1358,1358,1358,0
|
|
20231030,121600,21060873,1358,1358,1358,1358,0
|
|
20231030,121500,21060873,1358,1358,1358,1358,0
|
|
20231030,121400,21060873,1358,1358,1358,1358,0
|
|
20231030,121300,21060873,1358,1358,1358,1358,0
|
|
20231030,121200,21060873,1358,1358,1358,1358,0
|
|
20231030,121100,21060873,1358,1358,1358,1358,0
|
|
20231030,121000,21060873,1358,1358,1358,1358,1
|
|
20231030,120900,21059515,1356,1356,1356,1356,0
|
|
20231030,120800,21059515,1356,1356,1356,1356,0
|
|
20231030,120700,21059515,1356,1356,1356,1356,1
|
|
20231030,120600,21058159,1358,1358,1358,1358,0
|
|
20231030,120500,21058159,1358,1358,1358,1358,0
|
|
20231030,120400,21058159,1358,1358,1358,1358,0
|
|
20231030,120300,21058159,1358,1358,1358,1358,0
|
|
20231030,120200,21058159,1358,1358,1358,1358,0
|
|
20231030,120100,21058159,1358,1358,1358,1358,0
|
|
20231030,120000,21058159,1358,1358,1358,1358,0
|
|
20231030,115900,21058159,1358,1358,1358,1358,0
|
|
20231030,115800,21058159,1358,1358,1358,1358,0
|
|
20231030,115700,21058159,1358,1358,1358,1358,117
|
|
20231030,115600,20899273,1363,1363,1363,1363,0
|
|
20231030,115500,20899273,1363,1363,1363,1363,0
|
|
20231030,115400,20899273,1363,1363,1363,1363,0
|
|
20231030,115300,20899273,1363,1363,1363,1363,0
|
|
20231030,115200,20899273,1363,1363,1363,1363,0
|
|
20231030,115100,20899273,1363,1363,1363,1363,0
|
|
20231030,115000,20899273,1363,1363,1363,1363,0
|
|
20231030,114900,20899273,1363,1363,1363,1363,0
|
|
20231030,114800,20899273,1363,1363,1363,1363,0
|
|
20231030,114700,20899273,1363,1363,1363,1363,0
|
|
20231030,114600,20899273,1363,1363,1363,1363,0
|
|
20231030,114500,20899273,1363,1363,1363,1363,0
|
|
20231030,114400,20899273,1363,1363,1363,1363,1
|
|
20231030,114300,20897910,1358,1360,1360,1358,101
|
|
20231030,114200,20760750,1358,1358,1358,1358,50
|
|
20231030,114100,20692850,1358,1359,1359,1358,170
|
|
20231030,114000,20461936,1359,1359,1359,1359,100
|
|
20231030,113900,20326036,1360,1360,1360,1360,0
|
|
20231030,113800,20326036,1360,1360,1360,1360,0
|
|
20231030,113700,20326036,1360,1360,1360,1360,0
|
|
20231030,113600,20326036,1360,1360,1360,1360,0
|
|
20231030,113500,20326036,1360,1360,1360,1360,0
|
|
20231030,113400,20326036,1360,1360,1360,1360,5
|
|
20231030,113300,20319236,1360,1360,1360,1360,0
|
|
20231030,113200,20319236,1360,1360,1360,1360,24
|
|
20231030,113100,20286596,1360,1360,1360,1360,182
|
|
20231030,113000,20039076,1363,1363,1363,1363,0
|
|
20231030,112900,20039076,1363,1363,1363,1363,0
|
|
20231030,112800,20039076,1363,1363,1363,1363,0
|
|
20231030,112700,20039076,1363,1363,1363,1363,0
|
|
20231030,112600,20039076,1363,1363,1363,1363,0
|
|
20231030,112500,20039076,1363,1363,1363,1363,1
|
|
20231030,112400,20037713,1360,1360,1360,1360,64
|
|
20231030,112300,19950673,1360,1360,1360,1360,0
|
|
20231030,112200,19950673,1360,1360,1360,1360,0
|
|
20231030,112100,19950673,1360,1360,1360,1360,0
|
|
20231030,112000,19950673,1360,1360,1360,1360,20
|
|
20231030,111900,19923473,1360,1360,1360,1360,0
|
|
20231030,111800,19923473,1360,1360,1360,1360,380
|
|
20231030,111700,19406673,1360,1360,1360,1360,0
|
|
20231030,111600,19406673,1360,1360,1360,1360,802
|
|
20231030,111500,18315953,1360,1360,1360,1360,0
|
|
20231030,111400,18315953,1360,1360,1360,1360,0
|
|
20231030,111300,18315953,1360,1360,1360,1360,0
|
|
20231030,111200,18315953,1360,1360,1360,1360,19
|
|
20231030,111100,18290113,1360,1360,1360,1360,0
|
|
20231030,111000,18290113,1360,1360,1360,1360,0
|
|
20231030,110900,18290113,1360,1360,1360,1360,0
|
|
20231030,110800,18290113,1360,1360,1360,1360,0
|
|
20231030,110700,18290113,1360,1360,1360,1360,0
|
|
20231030,110600,18290113,1360,1360,1360,1360,0
|
|
20231030,110500,18290113,1360,1360,1360,1360,0
|
|
20231030,110400,18290113,1360,1360,1360,1360,0
|
|
20231030,110300,18290113,1360,1360,1360,1360,50
|
|
20231030,110200,18222113,1360,1360,1360,1360,0
|
|
20231030,110100,18222113,1360,1360,1360,1360,31
|
|
20231030,110000,18179953,1370,1370,1370,1370,0
|
|
20231030,105900,18179953,1370,1370,1370,1370,0
|
|
20231030,105800,18179953,1370,1370,1370,1370,0
|
|
20231030,105700,18179953,1370,1370,1370,1370,0
|
|
20231030,105600,18179953,1370,1370,1370,1370,0
|
|
20231030,105500,18179953,1370,1370,1370,1370,0
|
|
20231030,105400,18179953,1370,1370,1370,1370,0
|
|
20231030,105300,18179953,1370,1370,1370,1370,0
|
|
20231030,105200,18179953,1370,1370,1370,1370,0
|
|
20231030,105100,18179953,1370,1370,1370,1370,0
|
|
20231030,105000,18179953,1370,1370,1370,1370,0
|
|
20231030,104900,18179953,1370,1370,1370,1370,0
|
|
20231030,104800,18179953,1370,1370,1370,1370,1
|
|
20231030,104700,18178583,1374,1374,1374,1374,0
|
|
20231030,104600,18178583,1374,1374,1374,1374,0
|
|
20231030,104500,18178583,1374,1374,1374,1374,0
|
|
20231030,104400,18178583,1374,1363,1374,1363,1424
|
|
20231030,104300,16231264,1363,1363,1363,1363,0
|
|
20231030,104200,16231264,1363,1363,1363,1363,0
|
|
20231030,104100,16231264,1363,1363,1363,1363,0
|
|
20231030,104000,16231264,1363,1363,1363,1363,0
|
|
20231030,103900,16231264,1363,1363,1363,1363,1
|
|
20231030,103800,16229901,1359,1359,1359,1359,198
|
|
20231030,103700,15960819,1358,1358,1358,1358,100
|
|
20231030,103600,15825019,1358,1358,1358,1358,585
|
|
20231030,103500,15030589,1353,1353,1353,1353,9
|
|
20231030,103400,15018412,1358,1358,1358,1358,0
|
|
20231030,103300,15018412,1358,1358,1358,1358,0
|
|
20231030,103200,15018412,1358,1358,1358,1358,0
|
|
20231030,103100,15018412,1358,1358,1358,1358,0
|
|
20231030,103000,15018412,1358,1358,1358,1358,0
|
|
20231030,102900,15018412,1358,1358,1358,1358,1
|
|
20231030,102800,15017054,1359,1359,1359,1359,0
|
|
20231030,102700,15017054,1359,1359,1359,1359,0
|
|
20231030,102600,15017054,1359,1359,1359,1359,0
|
|
20231030,102500,15017054,1359,1359,1359,1359,0
|
|
20231030,102400,15017054,1359,1359,1359,1359,0
|
|
20231030,102300,15017054,1359,1359,1359,1359,0
|
|
20231030,102200,15017054,1359,1359,1359,1359,0
|
|
20231030,102100,15017054,1359,1359,1359,1359,0
|
|
20231030,102000,15017054,1359,1359,1359,1359,0
|
|
20231030,101900,15017054,1359,1359,1359,1359,0
|
|
20231030,101800,15017054,1359,1359,1359,1359,0
|
|
20231030,101700,15017054,1359,1359,1359,1359,0
|
|
20231030,101600,15017054,1359,1359,1359,1359,0
|
|
20231030,101500,15017054,1359,1360,1360,1353,1069
|
|
20231030,101400,13564047,1363,1363,1363,1363,0
|
|
20231030,101300,13564047,1363,1363,1363,1363,0
|
|
20231030,101200,13564047,1363,1363,1363,1363,0
|
|
20231030,101100,13564047,1363,1363,1363,1363,1
|
|
20231030,101000,13562684,1359,1359,1359,1359,268
|
|
20231030,100900,13198472,1359,1359,1359,1359,830
|
|
20231030,100800,12070502,1362,1359,1362,1359,50
|
|
20231030,100700,12002549,1359,1359,1359,1359,1
|
|
20231030,100600,12001190,1353,1359,1359,1353,3
|
|
20231030,100500,11997125,1356,1356,1356,1356,1
|
|
20231030,100400,11995769,1353,1353,1353,1353,262
|
|
20231030,100300,11641283,1353,1346,1353,1346,2
|
|
20231030,100200,11638584,1353,1353,1353,1353,0
|
|
20231030,100100,11638584,1353,1353,1353,1353,0
|
|
20231030,100000,11638584,1353,1353,1353,1353,0
|
|
20231030,095900,11638584,1353,1353,1353,1353,0
|
|
20231030,095800,11638584,1353,1353,1353,1353,0
|
|
20231030,095700,11638584,1353,1353,1353,1353,0
|
|
20231030,095600,11638584,1353,1353,1353,1353,0
|
|
20231030,095500,11638584,1353,1353,1353,1353,0
|
|
20231030,095400,11638584,1353,1353,1353,1353,0
|
|
20231030,095300,11638584,1353,1353,1353,1353,0
|
|
20231030,095200,11638584,1353,1353,1353,1353,0
|
|
20231030,095100,11638584,1353,1353,1353,1353,0
|
|
20231030,095000,11638584,1353,1353,1353,1353,0
|
|
20231030,094900,11638584,1353,1353,1353,1353,1
|
|
20231030,094800,11637231,1343,1343,1343,1343,1
|
|
20231030,094700,11635888,1353,1353,1353,1353,0
|
|
20231030,094600,11635888,1353,1353,1353,1353,0
|
|
20231030,094500,11635888,1353,1353,1353,1353,0
|
|
20231030,094400,11635888,1353,1353,1353,1353,0
|
|
20231030,094300,11635888,1353,1343,1353,1343,8
|
|
20231030,094200,11625134,1353,1353,1353,1353,0
|
|
20231030,094100,11625134,1353,1353,1353,1353,0
|
|
20231030,094000,11625134,1353,1353,1353,1353,0
|
|
20231030,093900,11625134,1353,1353,1353,1353,0
|
|
20231030,093800,11625134,1353,1343,1353,1343,22
|
|
20231030,093700,11595578,1353,1343,1353,1343,348
|
|
20231030,093600,11128194,1353,1352,1353,1352,73
|
|
20231030,093500,11029429,1353,1353,1353,1353,0
|
|
20231030,093400,11029429,1353,1353,1353,1353,0
|
|
20231030,093300,11029429,1353,1353,1353,1353,1
|
|
20231030,093200,11028076,1350,1350,1350,1350,1
|
|
20231030,093100,11026726,1344,1341,1344,1341,4298
|
|
20231030,093000,5251828,1341,1341,1341,1341,17
|
|
20231030,092900,5229031,1341,1341,1341,1341,5
|
|
20231030,092800,5222326,1341,1341,1341,1341,0
|
|
20231030,092700,5222326,1341,1341,1341,1341,0
|
|
20231030,092600,5222326,1341,1340,1341,1340,8
|
|
20231030,092500,5211604,1340,1340,1340,1340,1
|
|
20231030,092400,5210264,1340,1340,1340,1340,100
|
|
20231030,092300,5076264,1340,1340,1340,1340,0
|
|
20231030,092200,5076264,1340,1340,1340,1340,0
|
|
20231030,092100,5076264,1340,1340,1340,1340,0
|
|
20231030,092000,5076264,1340,1340,1340,1340,0
|
|
20231030,091900,5076264,1340,1340,1340,1340,0
|
|
20231030,091800,5076264,1340,1340,1340,1340,0
|
|
20231030,091700,5076264,1340,1337,1340,1337,80
|
|
20231030,091600,4969301,1341,1341,1341,1341,0
|
|
20231030,091500,4969301,1341,1341,1341,1341,10
|
|
20231030,091400,4955891,1341,1341,1341,1341,0
|
|
20231030,091300,4955891,1341,1336,1341,1336,9
|
|
20231030,091200,4943862,1341,1341,1341,1336,27
|
|
20231030,091100,4907665,1336,1341,1341,1336,27
|
|
20231030,091000,4871478,1341,1341,1341,1341,23
|
|
20231030,090900,4840635,1341,1338,1341,1338,121
|
|
20231030,090800,4678377,1351,1344,1351,1341,117
|
|
20231030,090700,4521047,1355,1350,1355,1346,1577
|
|
20231030,090600,2394376,1358,1358,1358,1358,23
|
|
20231030,090500,2363142,1359,1359,1359,1359,23
|
|
20231030,090400,2331885,1351,1359,1359,1351,29
|
|
20231030,090300,2292519,1371,1371,1371,1365,104
|
|
20231030,090200,2149941,1362,1375,1376,1362,504
|
|
20231030,090100,1456455,1376,1353,1378,1353,814
|
|
20231030,090000,334854,1378,1378,1378,1378,243
|