587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184400,120665091,1300,1300,1300,1300,1366
|
|
20231026,184300,120665091,1300,1300,1300,1300,0
|
|
20231026,184200,120665091,1300,1300,1300,1300,0
|
|
20231026,184100,120665091,1300,1300,1300,1300,0
|
|
20231026,184000,120665091,1300,1300,1300,1300,0
|
|
20231026,183900,120665091,1300,1300,1300,1300,0
|
|
20231026,183800,120665091,1300,1300,1300,1300,0
|
|
20231026,183700,120665091,1300,1300,1300,1300,0
|
|
20231026,183600,120665091,1300,1300,1300,1300,0
|
|
20231026,183500,120665091,1300,1300,1300,1300,0
|
|
20231026,183400,120665091,1300,1300,1300,1300,0
|
|
20231026,183300,120665091,1300,1300,1300,1300,0
|
|
20231026,183200,120665091,1300,1300,1300,1300,0
|
|
20231026,183100,120665091,1300,1300,1300,1300,0
|
|
20231026,183000,120665091,1300,1300,1300,1300,0
|
|
20231026,182900,120665091,1300,1300,1300,1300,0
|
|
20231026,182800,120665091,1300,1300,1300,1300,0
|
|
20231026,182700,120665091,1300,1300,1300,1300,0
|
|
20231026,182600,120665091,1300,1300,1300,1300,0
|
|
20231026,182500,120665091,1300,1300,1300,1300,0
|
|
20231026,182400,120665091,1300,1300,1300,1300,0
|
|
20231026,182300,120665091,1300,1300,1300,1300,0
|
|
20231026,182200,120665091,1300,1300,1300,1300,0
|
|
20231026,182100,120665091,1300,1300,1300,1300,0
|
|
20231026,182000,120665091,1300,1300,1300,1300,0
|
|
20231026,181900,120665091,1300,1300,1300,1300,0
|
|
20231026,181800,120665091,1300,1300,1300,1300,0
|
|
20231026,181700,120665091,1300,1300,1300,1300,0
|
|
20231026,181600,120665091,1300,1300,1300,1300,0
|
|
20231026,181500,120665091,1300,1300,1300,1300,0
|
|
20231026,181400,120665091,1300,1300,1300,1300,1366
|
|
20231026,181300,120665091,1300,1300,1300,1300,0
|
|
20231026,181200,120665091,1300,1300,1300,1300,0
|
|
20231026,181100,120665091,1300,1300,1300,1300,0
|
|
20231026,181000,120665091,1300,1300,1300,1300,0
|
|
20231026,180900,120665091,1300,1300,1300,1300,0
|
|
20231026,180800,120665091,1300,1300,1300,1300,0
|
|
20231026,180700,120665091,1300,1300,1300,1300,0
|
|
20231026,180600,120665091,1300,1300,1300,1300,0
|
|
20231026,180500,120665091,1300,1300,1300,1300,0
|
|
20231026,180400,120665091,1300,1300,1300,1300,0
|
|
20231026,180300,120665091,1300,1300,1300,1300,0
|
|
20231026,180200,120665091,1300,1300,1300,1300,0
|
|
20231026,180100,120665091,1300,1300,1300,1300,0
|
|
20231026,180000,120665091,1300,1300,1300,1300,0
|
|
20231026,175900,120665091,1300,1300,1300,1300,0
|
|
20231026,175800,120665091,1300,1300,1300,1300,0
|
|
20231026,175700,120665091,1300,1300,1300,1300,0
|
|
20231026,175600,120665091,1300,1300,1300,1300,0
|
|
20231026,175500,120665091,1300,1300,1300,1300,0
|
|
20231026,175400,120665091,1300,1300,1300,1300,0
|
|
20231026,175300,120665091,1300,1300,1300,1300,0
|
|
20231026,175200,120665091,1300,1300,1300,1300,0
|
|
20231026,175100,120665091,1300,1300,1300,1300,0
|
|
20231026,175000,120665091,1300,1300,1300,1300,0
|
|
20231026,174900,120665091,1300,1300,1300,1300,0
|
|
20231026,174800,120665091,1300,1300,1300,1300,0
|
|
20231026,174700,120665091,1300,1300,1300,1300,0
|
|
20231026,174600,120665091,1300,1300,1300,1300,0
|
|
20231026,174500,120665091,1300,1300,1300,1300,0
|
|
20231026,174400,120665091,1300,1300,1300,1300,1366
|
|
20231026,174300,120665091,1300,1300,1300,1300,0
|
|
20231026,174200,120665091,1300,1300,1300,1300,0
|
|
20231026,174100,120665091,1300,1300,1300,1300,0
|
|
20231026,174000,120665091,1300,1300,1300,1300,0
|
|
20231026,173900,120665091,1300,1300,1300,1300,0
|
|
20231026,173800,120665091,1300,1300,1300,1300,0
|
|
20231026,173700,120665091,1300,1300,1300,1300,0
|
|
20231026,173600,120665091,1300,1300,1300,1300,0
|
|
20231026,173500,120665091,1300,1300,1300,1300,0
|
|
20231026,173400,120665091,1300,1300,1300,1300,0
|
|
20231026,173300,120665091,1300,1300,1300,1300,0
|
|
20231026,173200,120665091,1300,1300,1300,1300,0
|
|
20231026,173100,120665091,1300,1300,1300,1300,0
|
|
20231026,173000,120665091,1300,1300,1300,1300,0
|
|
20231026,172900,120665091,1300,1300,1300,1300,0
|
|
20231026,172800,120665091,1300,1300,1300,1300,0
|
|
20231026,172700,120665091,1300,1300,1300,1300,0
|
|
20231026,172600,120665091,1300,1300,1300,1300,0
|
|
20231026,172500,120665091,1300,1300,1300,1300,0
|
|
20231026,172400,120665091,1300,1300,1300,1300,0
|
|
20231026,172300,120665091,1300,1300,1300,1300,0
|
|
20231026,172200,120665091,1300,1300,1300,1300,0
|
|
20231026,172100,120665091,1300,1300,1300,1300,0
|
|
20231026,172000,120665091,1300,1300,1300,1300,0
|
|
20231026,171900,120665091,1300,1300,1300,1300,0
|
|
20231026,171800,120665091,1300,1300,1300,1300,0
|
|
20231026,171700,120665091,1300,1300,1300,1300,0
|
|
20231026,171600,120665091,1300,1300,1300,1300,0
|
|
20231026,171500,120665091,1300,1300,1300,1300,0
|
|
20231026,171400,120665091,1300,1300,1300,1300,1366
|
|
20231026,171300,120665091,1300,1300,1300,1300,0
|
|
20231026,171200,120665091,1300,1300,1300,1300,0
|
|
20231026,171100,120665091,1300,1300,1300,1300,0
|
|
20231026,171000,120665091,1300,1300,1300,1300,0
|
|
20231026,170900,120665091,1300,1300,1300,1300,0
|
|
20231026,170800,120665091,1300,1300,1300,1300,0
|
|
20231026,170700,120665091,1300,1300,1300,1300,0
|
|
20231026,170600,120665091,1300,1300,1300,1300,0
|
|
20231026,170500,120665091,1300,1300,1300,1300,0
|
|
20231026,170400,120665091,1300,1300,1300,1300,0
|
|
20231026,170300,120665091,1300,1300,1300,1300,0
|
|
20231026,170200,120665091,1300,1300,1300,1300,0
|
|
20231026,170100,120665091,1300,1300,1300,1300,0
|
|
20231026,170000,120665091,1300,1300,1300,1300,0
|
|
20231026,165900,120665091,1300,1300,1300,1300,0
|
|
20231026,165800,120665091,1300,1300,1300,1300,0
|
|
20231026,165700,120665091,1300,1300,1300,1300,0
|
|
20231026,165600,120665091,1300,1300,1300,1300,0
|
|
20231026,165500,120665091,1300,1300,1300,1300,0
|
|
20231026,165400,120665091,1300,1300,1300,1300,0
|
|
20231026,165300,120665091,1300,1300,1300,1300,0
|
|
20231026,165200,120665091,1300,1300,1300,1300,0
|
|
20231026,165100,120665091,1300,1300,1300,1300,0
|
|
20231026,165000,120665091,1300,1300,1300,1300,0
|
|
20231026,164900,120665091,1300,1300,1300,1300,0
|
|
20231026,164800,120665091,1300,1300,1300,1300,0
|
|
20231026,164700,120665091,1300,1300,1300,1300,0
|
|
20231026,164600,120665091,1300,1300,1300,1300,0
|
|
20231026,164500,120665091,1300,1300,1300,1300,0
|
|
20231026,164400,120665091,1300,1300,1300,1300,1366
|
|
20231026,164300,120665091,1300,1300,1300,1300,0
|
|
20231026,164200,120665091,1300,1300,1300,1300,0
|
|
20231026,164100,120665091,1300,1300,1300,1300,0
|
|
20231026,164000,120665091,1300,1300,1300,1300,0
|
|
20231026,163900,120665091,1300,1300,1300,1300,0
|
|
20231026,163800,120665091,1300,1300,1300,1300,0
|
|
20231026,163700,120665091,1300,1300,1300,1300,0
|
|
20231026,163600,120665091,1300,1300,1300,1300,0
|
|
20231026,163500,120665091,1300,1300,1300,1300,0
|
|
20231026,163400,120665091,1300,1300,1300,1300,0
|
|
20231026,163300,120665091,1300,1300,1300,1300,0
|
|
20231026,163200,120665091,1300,1300,1300,1300,0
|
|
20231026,163100,120665091,1300,1300,1300,1300,0
|
|
20231026,163000,120665091,1300,1300,1300,1300,0
|
|
20231026,162900,120665091,1300,1300,1300,1300,0
|
|
20231026,162800,120665091,1300,1300,1300,1300,0
|
|
20231026,162700,120665091,1300,1300,1300,1300,0
|
|
20231026,162600,120665091,1300,1300,1300,1300,0
|
|
20231026,162500,120665091,1300,1300,1300,1300,0
|
|
20231026,162400,120665091,1300,1300,1300,1300,0
|
|
20231026,162300,120665091,1300,1300,1300,1300,0
|
|
20231026,162200,120665091,1300,1300,1300,1300,0
|
|
20231026,162100,120665091,1300,1300,1300,1300,0
|
|
20231026,162000,120665091,1300,1300,1300,1300,0
|
|
20231026,161900,120665091,1300,1300,1300,1300,0
|
|
20231026,161800,120665091,1300,1300,1300,1300,0
|
|
20231026,161700,120665091,1300,1300,1300,1300,0
|
|
20231026,161600,120665091,1300,1300,1300,1300,0
|
|
20231026,161500,120665091,1300,1300,1300,1300,0
|
|
20231026,161400,120665091,1300,1300,1300,1300,1366
|
|
20231026,161300,120665091,1300,1300,1300,1300,0
|
|
20231026,161200,120665091,1300,1300,1300,1300,0
|
|
20231026,161100,120665091,1300,1300,1300,1300,0
|
|
20231026,161000,120665091,1300,1300,1300,1300,0
|
|
20231026,160900,120665091,1300,1300,1300,1300,0
|
|
20231026,160800,120665091,1300,1300,1300,1300,0
|
|
20231026,160700,120665091,1300,1300,1300,1300,0
|
|
20231026,160600,120665091,1300,1300,1300,1300,0
|
|
20231026,160500,120665091,1300,1300,1300,1300,0
|
|
20231026,160400,120665091,1300,1300,1300,1300,0
|
|
20231026,160300,120665091,1300,1300,1300,1300,0
|
|
20231026,160200,120665091,1300,1300,1300,1300,0
|
|
20231026,160100,120665091,1300,1300,1300,1300,0
|
|
20231026,160000,120665091,1300,1300,1300,1300,0
|
|
20231026,155900,120665091,1300,1300,1300,1300,0
|
|
20231026,155800,120665091,1300,1300,1300,1300,0
|
|
20231026,155700,120665091,1300,1300,1300,1300,0
|
|
20231026,155600,120665091,1300,1300,1300,1300,0
|
|
20231026,155500,120665091,1300,1300,1300,1300,0
|
|
20231026,155400,120665091,1300,1300,1300,1300,0
|
|
20231026,155300,120665091,1300,1300,1300,1300,0
|
|
20231026,155200,120665091,1300,1300,1300,1300,0
|
|
20231026,155100,120665091,1300,1300,1300,1300,0
|
|
20231026,155000,120665091,1300,1300,1300,1300,0
|
|
20231026,154900,120665091,1300,1300,1300,1300,0
|
|
20231026,154800,120665091,1300,1300,1300,1300,0
|
|
20231026,154700,120665091,1300,1300,1300,1300,0
|
|
20231026,154600,120665091,1300,1300,1300,1300,0
|
|
20231026,154500,120665091,1300,1300,1300,1300,0
|
|
20231026,154400,120665091,1300,1300,1300,1300,1366
|
|
20231026,154300,120665091,1300,1300,1300,1300,0
|
|
20231026,154200,120665091,1300,1300,1300,1300,0
|
|
20231026,154100,120665091,1300,1300,1300,1300,0
|
|
20231026,154000,120665091,1300,1300,1300,1300,0
|
|
20231026,153900,120665091,1300,1300,1300,1300,0
|
|
20231026,153800,120665091,1300,1300,1300,1300,0
|
|
20231026,153700,120665091,1300,1300,1300,1300,0
|
|
20231026,153600,120665091,1300,1300,1300,1300,0
|
|
20231026,153500,120665091,1300,1300,1300,1300,0
|
|
20231026,153400,120665091,1300,1300,1300,1300,0
|
|
20231026,153300,120665091,1300,1300,1300,1300,0
|
|
20231026,153200,120665091,1300,1300,1300,1300,0
|
|
20231026,153100,120665091,1300,1300,1300,1300,0
|
|
20231026,153000,120665091,1300,1300,1300,1300,1366
|
|
20231026,152900,118889291,1304,1304,1304,1304,0
|
|
20231026,152800,118889291,1304,1304,1304,1304,0
|
|
20231026,152700,118889291,1304,1304,1304,1304,0
|
|
20231026,152600,118889291,1304,1304,1304,1304,0
|
|
20231026,152500,118889291,1304,1304,1304,1304,0
|
|
20231026,152400,118889291,1304,1304,1304,1304,0
|
|
20231026,152300,118889291,1304,1304,1304,1304,0
|
|
20231026,152200,118889291,1304,1304,1304,1304,0
|
|
20231026,152100,118889291,1304,1304,1304,1304,0
|
|
20231026,152000,118889291,1304,1304,1304,1304,0
|
|
20231026,151900,118889291,1304,1304,1304,1304,0
|
|
20231026,151800,118889291,1304,1304,1304,1304,3
|
|
20231026,151700,118885379,1304,1304,1304,1304,3
|
|
20231026,151600,118881467,1303,1303,1303,1303,0
|
|
20231026,151500,118881467,1303,1303,1303,1301,589
|
|
20231026,151400,118114026,1303,1303,1303,1303,1
|
|
20231026,151300,118112723,1303,1303,1303,1303,302
|
|
20231026,151200,117719217,1301,1301,1301,1301,25
|
|
20231026,151100,117686692,1305,1305,1305,1305,3
|
|
20231026,151000,117682777,1302,1302,1302,1302,5
|
|
20231026,150900,117676267,1305,1305,1305,1305,0
|
|
20231026,150800,117676267,1305,1305,1305,1305,0
|
|
20231026,150700,117676267,1305,1305,1305,1305,5
|
|
20231026,150600,117669742,1305,1305,1305,1305,0
|
|
20231026,150500,117669742,1305,1305,1305,1305,1
|
|
20231026,150400,117668437,1300,1302,1302,1300,845
|
|
20231026,150300,116569841,1302,1302,1302,1302,199
|
|
20231026,150200,116310743,1302,1302,1302,1302,100
|
|
20231026,150100,116180543,1305,1304,1305,1303,156
|
|
20231026,150000,115977041,1305,1305,1305,1305,10
|
|
20231026,145900,115963991,1306,1305,1306,1305,11
|
|
20231026,145800,115949635,1307,1307,1307,1307,0
|
|
20231026,145700,115949635,1307,1307,1307,1307,1
|
|
20231026,145600,115948328,1307,1307,1307,1307,102
|
|
20231026,145500,115815014,1307,1307,1307,1307,1
|
|
20231026,145400,115813707,1307,1304,1307,1304,593
|
|
20231026,145300,115040232,1304,1304,1304,1304,0
|
|
20231026,145200,115040232,1304,1304,1304,1304,0
|
|
20231026,145100,115040232,1304,1300,1304,1300,582
|
|
20231026,145000,114283620,1300,1300,1300,1300,3
|
|
20231026,144900,114279720,1300,1300,1300,1300,22
|
|
20231026,144800,114251120,1300,1300,1300,1300,39
|
|
20231026,144700,114200420,1300,1300,1300,1300,0
|
|
20231026,144600,114200420,1300,1300,1300,1300,0
|
|
20231026,144500,114200420,1300,1300,1300,1300,0
|
|
20231026,144400,114200420,1300,1300,1300,1300,0
|
|
20231026,144300,114200420,1300,1300,1300,1300,8
|
|
20231026,144200,114190020,1300,1300,1300,1300,0
|
|
20231026,144100,114190020,1300,1300,1300,1300,1
|
|
20231026,144000,114188720,1300,1300,1300,1300,0
|
|
20231026,143900,114188720,1300,1300,1300,1300,151
|
|
20231026,143800,113992420,1300,1297,1300,1297,1356
|
|
20231026,143700,112233682,1297,1297,1297,1297,3
|
|
20231026,143600,112229791,1297,1297,1297,1297,136
|
|
20231026,143500,112053399,1297,1297,1297,1297,4
|
|
20231026,143400,112048211,1297,1299,1299,1296,853
|
|
20231026,143300,110941565,1299,1299,1299,1297,92
|
|
20231026,143200,110822076,1299,1297,1299,1297,81
|
|
20231026,143100,110716937,1297,1298,1298,1297,618
|
|
20231026,143000,109914794,1300,1300,1300,1300,0
|
|
20231026,142900,109914794,1300,1298,1300,1298,2
|
|
20231026,142800,109912196,1300,1298,1300,1298,3
|
|
20231026,142700,109908300,1299,1300,1300,1299,34
|
|
20231026,142600,109864104,1302,1302,1302,1302,30
|
|
20231026,142500,109825044,1302,1302,1302,1302,0
|
|
20231026,142400,109825044,1302,1299,1302,1299,3
|
|
20231026,142300,109821144,1303,1302,1304,1302,100
|
|
20231026,142200,109690919,1302,1302,1302,1302,8
|
|
20231026,142100,109680503,1302,1298,1302,1298,31
|
|
20231026,142000,109640261,1304,1304,1304,1304,0
|
|
20231026,141900,109640261,1304,1304,1304,1304,0
|
|
20231026,141800,109640261,1304,1300,1304,1298,468
|
|
20231026,141700,109032568,1305,1299,1305,1299,63
|
|
20231026,141600,108950592,1305,1305,1305,1305,0
|
|
20231026,141500,108950592,1305,1305,1305,1305,0
|
|
20231026,141400,108950592,1305,1305,1305,1305,0
|
|
20231026,141300,108950592,1305,1298,1305,1298,152
|
|
20231026,141200,108753161,1299,1298,1299,1298,314
|
|
20231026,141100,108345587,1299,1298,1299,1298,3
|
|
20231026,141000,108341692,1299,1298,1299,1298,39
|
|
20231026,140900,108291034,1299,1298,1299,1298,17
|
|
20231026,140800,108268956,1299,1298,1299,1298,40
|
|
20231026,140700,108217000,1299,1298,1299,1298,108
|
|
20231026,140600,108076713,1299,1298,1299,1298,9
|
|
20231026,140500,108065029,1299,1299,1299,1298,24
|
|
20231026,140400,108033859,1298,1305,1305,1298,169
|
|
20231026,140300,107814328,1305,1305,1305,1305,1
|
|
20231026,140200,107813023,1305,1305,1305,1305,0
|
|
20231026,140100,107813023,1305,1305,1305,1305,4
|
|
20231026,140000,107807803,1305,1305,1305,1305,0
|
|
20231026,135900,107807803,1305,1305,1305,1305,1
|
|
20231026,135800,107806498,1305,1305,1305,1305,10
|
|
20231026,135700,107793448,1305,1305,1305,1305,0
|
|
20231026,135600,107793448,1305,1305,1305,1305,0
|
|
20231026,135500,107793448,1305,1305,1305,1305,0
|
|
20231026,135400,107793448,1305,1305,1305,1305,1
|
|
20231026,135300,107792143,1305,1305,1305,1305,0
|
|
20231026,135200,107792143,1305,1305,1305,1305,230
|
|
20231026,135100,107491993,1305,1305,1305,1305,0
|
|
20231026,135000,107491993,1305,1305,1305,1305,0
|
|
20231026,134900,107491993,1305,1298,1305,1298,1258
|
|
20231026,134800,105857900,1298,1298,1299,1298,3399
|
|
20231026,134700,101443497,1298,1295,1298,1295,120
|
|
20231026,134600,101288037,1295,1296,1296,1290,10204
|
|
20231026,134500,88115515,1296,1297,1297,1296,140
|
|
20231026,134400,87934035,1298,1296,1298,1296,201
|
|
20231026,134300,87673139,1298,1298,1298,1298,6
|
|
20231026,134200,87665351,1298,1298,1298,1296,51
|
|
20231026,134100,87599239,1296,1297,1298,1296,247
|
|
20231026,134000,87278935,1299,1306,1306,1298,6516
|
|
20231026,133900,78794297,1313,1313,1313,1313,1
|
|
20231026,133800,78792984,1313,1313,1313,1313,0
|
|
20231026,133700,78792984,1313,1313,1313,1313,8
|
|
20231026,133600,78782480,1313,1313,1313,1313,1
|
|
20231026,133500,78781167,1313,1313,1313,1313,0
|
|
20231026,133400,78781167,1313,1313,1313,1313,4
|
|
20231026,133300,78775915,1313,1313,1313,1313,0
|
|
20231026,133200,78775915,1313,1313,1313,1313,1
|
|
20231026,133100,78774602,1313,1313,1313,1313,0
|
|
20231026,133000,78774602,1313,1305,1313,1305,724
|
|
20231026,132900,77829774,1314,1314,1314,1314,0
|
|
20231026,132800,77829774,1314,1314,1314,1314,0
|
|
20231026,132700,77829774,1314,1314,1314,1314,0
|
|
20231026,132600,77829774,1314,1314,1314,1314,10
|
|
20231026,132500,77816634,1315,1315,1315,1315,0
|
|
20231026,132400,77816634,1315,1311,1315,1311,319
|
|
20231026,132300,77397821,1315,1311,1315,1311,95
|
|
20231026,132200,77273268,1313,1306,1313,1306,1850
|
|
20231026,132100,74845269,1305,1305,1305,1305,0
|
|
20231026,132000,74845269,1305,1305,1305,1305,0
|
|
20231026,131900,74845269,1305,1307,1307,1305,510
|
|
20231026,131800,74179201,1307,1308,1308,1306,265
|
|
20231026,131700,73832598,1311,1308,1311,1308,30
|
|
20231026,131600,73793280,1308,1308,1308,1308,3
|
|
20231026,131500,73789356,1308,1311,1311,1308,89
|
|
20231026,131400,73672769,1311,1311,1311,1311,8
|
|
20231026,131300,73662281,1311,1311,1311,1311,2
|
|
20231026,131200,73659659,1311,1314,1314,1311,236
|
|
20231026,131100,73350255,1314,1314,1314,1314,0
|
|
20231026,131000,73350255,1314,1314,1314,1314,0
|
|
20231026,130900,73350255,1314,1314,1314,1314,0
|
|
20231026,130800,73350255,1314,1314,1314,1314,0
|
|
20231026,130700,73350255,1314,1314,1314,1314,10
|
|
20231026,130600,73337115,1315,1315,1315,1315,0
|
|
20231026,130500,73337115,1315,1315,1315,1315,3
|
|
20231026,130400,73333170,1315,1315,1315,1315,7
|
|
20231026,130300,73323965,1315,1309,1315,1309,20
|
|
20231026,130200,73297730,1315,1315,1315,1315,0
|
|
20231026,130100,73297730,1315,1315,1315,1315,0
|
|
20231026,130000,73297730,1315,1315,1315,1315,1
|
|
20231026,125900,73296415,1313,1313,1313,1313,0
|
|
20231026,125800,73296415,1313,1312,1313,1312,30
|
|
20231026,125700,73257029,1313,1313,1313,1313,0
|
|
20231026,125600,73257029,1313,1313,1313,1313,0
|
|
20231026,125500,73257029,1313,1313,1313,1313,0
|
|
20231026,125400,73257029,1313,1313,1313,1313,0
|
|
20231026,125300,73257029,1313,1313,1313,1313,0
|
|
20231026,125200,73257029,1313,1313,1313,1313,0
|
|
20231026,125100,73257029,1313,1313,1313,1313,2
|
|
20231026,125000,73254403,1305,1305,1305,1305,0
|
|
20231026,124900,73254403,1305,1305,1305,1305,0
|
|
20231026,124800,73254403,1305,1305,1305,1305,0
|
|
20231026,124700,73254403,1305,1305,1305,1305,0
|
|
20231026,124600,73254403,1305,1305,1305,1305,0
|
|
20231026,124500,73254403,1305,1305,1305,1305,0
|
|
20231026,124400,73254403,1305,1305,1305,1305,0
|
|
20231026,124300,73254403,1305,1305,1305,1305,0
|
|
20231026,124200,73254403,1305,1305,1305,1305,0
|
|
20231026,124100,73254403,1305,1306,1306,1305,400
|
|
20231026,124000,72732384,1306,1306,1306,1306,500
|
|
20231026,123900,72079384,1307,1310,1310,1307,500
|
|
20231026,123800,71425628,1313,1313,1313,1313,0
|
|
20231026,123700,71425628,1313,1313,1313,1313,0
|
|
20231026,123600,71425628,1313,1310,1313,1310,246
|
|
20231026,123500,71103365,1310,1310,1310,1310,0
|
|
20231026,123400,71103365,1310,1310,1310,1310,0
|
|
20231026,123300,71103365,1310,1310,1310,1310,0
|
|
20231026,123200,71103365,1310,1310,1310,1310,0
|
|
20231026,123100,71103365,1310,1309,1310,1309,22
|
|
20231026,123000,71074565,1310,1308,1310,1308,28
|
|
20231026,122900,71037939,1310,1310,1312,1308,727
|
|
20231026,122800,70086210,1312,1312,1312,1310,28
|
|
20231026,122700,70049477,1312,1312,1312,1312,1
|
|
20231026,122600,70048165,1312,1312,1312,1312,2
|
|
20231026,122500,70045541,1310,1310,1310,1310,0
|
|
20231026,122400,70045541,1310,1310,1310,1310,0
|
|
20231026,122300,70045541,1310,1310,1310,1310,0
|
|
20231026,122200,70045541,1310,1310,1310,1310,5
|
|
20231026,122100,70038991,1311,1311,1311,1311,0
|
|
20231026,122000,70038991,1311,1311,1311,1311,142
|
|
20231026,121900,69852829,1311,1314,1314,1311,603
|
|
20231026,121800,69060720,1320,1320,1320,1320,0
|
|
20231026,121700,69060720,1320,1320,1320,1320,0
|
|
20231026,121600,69060720,1320,1320,1320,1320,50
|
|
20231026,121500,68994720,1320,1320,1320,1320,0
|
|
20231026,121400,68994720,1320,1320,1320,1320,0
|
|
20231026,121300,68994720,1320,1320,1320,1320,0
|
|
20231026,121200,68994720,1320,1320,1320,1320,2
|
|
20231026,121100,68992080,1320,1320,1320,1320,0
|
|
20231026,121000,68992080,1320,1315,1320,1315,3
|
|
20231026,120900,68988128,1316,1316,1316,1316,0
|
|
20231026,120800,68988128,1316,1313,1316,1313,6
|
|
20231026,120700,68980238,1318,1317,1318,1317,22
|
|
20231026,120600,68951243,1318,1319,1319,1318,42
|
|
20231026,120500,68895847,1318,1318,1318,1318,1
|
|
20231026,120400,68894529,1318,1321,1321,1314,23
|
|
20231026,120300,68864293,1318,1315,1318,1315,50
|
|
20231026,120200,68798513,1321,1321,1321,1321,13
|
|
20231026,120100,68781340,1321,1324,1324,1321,17
|
|
20231026,120000,68758859,1324,1323,1324,1323,761
|
|
20231026,115900,67752055,1324,1324,1324,1324,0
|
|
20231026,115800,67752055,1324,1324,1324,1324,0
|
|
20231026,115700,67752055,1324,1324,1324,1324,1
|
|
20231026,115600,67750731,1316,1325,1326,1316,223
|
|
20231026,115500,67456270,1328,1328,1328,1328,100
|
|
20231026,115400,67323470,1328,1318,1329,1317,102
|
|
20231026,115300,67188277,1317,1318,1318,1317,4
|
|
20231026,115200,67183008,1318,1317,1318,1315,85
|
|
20231026,115100,67071171,1318,1318,1318,1318,0
|
|
20231026,115000,67071171,1318,1315,1318,1315,763
|
|
20231026,114900,66065548,1315,1315,1315,1315,3
|
|
20231026,114800,66061603,1317,1317,1317,1317,91
|
|
20231026,114700,65941756,1317,1317,1317,1317,1
|
|
20231026,114600,65940439,1317,1318,1318,1317,56
|
|
20231026,114500,65866633,1315,1318,1318,1315,190
|
|
20231026,114400,65616780,1319,1319,1319,1319,0
|
|
20231026,114300,65616780,1319,1320,1320,1318,55
|
|
20231026,114200,65544186,1320,1320,1320,1320,30
|
|
20231026,114100,65504586,1321,1321,1321,1321,0
|
|
20231026,114000,65504586,1321,1321,1321,1321,5
|
|
20231026,113900,65497981,1328,1317,1328,1317,252
|
|
20231026,113800,65165259,1330,1330,1330,1330,0
|
|
20231026,113700,65165259,1330,1330,1330,1330,0
|
|
20231026,113600,65165259,1330,1330,1330,1330,0
|
|
20231026,113500,65165259,1330,1314,1330,1314,601
|
|
20231026,113400,64368391,1313,1309,1313,1309,700
|
|
20231026,113300,63451391,1309,1309,1309,1309,10
|
|
20231026,113200,63438301,1308,1308,1308,1308,0
|
|
20231026,113100,63438301,1308,1308,1308,1308,0
|
|
20231026,113000,63438301,1308,1310,1310,1308,40
|
|
20231026,112900,63385941,1310,1310,1310,1310,0
|
|
20231026,112800,63385941,1310,1310,1310,1290,21721
|
|
20231026,112700,35155216,1318,1318,1318,1318,6
|
|
20231026,112600,35147308,1310,1319,1319,1310,5006
|
|
20231026,112500,28569786,1319,1322,1322,1319,2812
|
|
20231026,112400,24857249,1331,1331,1331,1331,0
|
|
20231026,112300,24857249,1331,1331,1331,1331,0
|
|
20231026,112200,24857249,1331,1323,1331,1323,52
|
|
20231026,112100,24788437,1331,1331,1331,1331,0
|
|
20231026,112000,24788437,1331,1331,1331,1331,0
|
|
20231026,111900,24788437,1331,1331,1331,1331,0
|
|
20231026,111800,24788437,1331,1331,1331,1331,0
|
|
20231026,111700,24788437,1331,1331,1331,1331,1
|
|
20231026,111600,24787106,1330,1331,1331,1330,2
|
|
20231026,111500,24784445,1331,1331,1331,1331,0
|
|
20231026,111400,24784445,1331,1331,1331,1331,0
|
|
20231026,111300,24784445,1331,1331,1331,1331,0
|
|
20231026,111200,24784445,1331,1331,1331,1331,0
|
|
20231026,111100,24784445,1331,1324,1331,1323,742
|
|
20231026,111000,23802563,1331,1331,1331,1331,0
|
|
20231026,110900,23802563,1331,1331,1331,1331,0
|
|
20231026,110800,23802563,1331,1331,1331,1331,0
|
|
20231026,110700,23802563,1331,1331,1331,1331,0
|
|
20231026,110600,23802563,1331,1331,1331,1331,0
|
|
20231026,110500,23802563,1331,1331,1331,1331,0
|
|
20231026,110400,23802563,1331,1331,1331,1331,0
|
|
20231026,110300,23802563,1331,1331,1331,1331,0
|
|
20231026,110200,23802563,1331,1331,1331,1331,0
|
|
20231026,110100,23802563,1331,1331,1331,1331,0
|
|
20231026,110000,23802563,1331,1331,1331,1331,0
|
|
20231026,105900,23802563,1331,1331,1331,1331,0
|
|
20231026,105800,23802563,1331,1331,1331,1331,0
|
|
20231026,105700,23802563,1331,1331,1331,1331,1
|
|
20231026,105600,23801232,1330,1330,1330,1330,0
|
|
20231026,105500,23801232,1330,1330,1330,1330,40
|
|
20231026,105400,23748032,1331,1331,1331,1331,0
|
|
20231026,105300,23748032,1331,1324,1331,1324,58
|
|
20231026,105200,23671219,1331,1331,1331,1325,134
|
|
20231026,105100,23493657,1331,1330,1331,1330,500
|
|
20231026,105000,22828656,1332,1332,1332,1332,0
|
|
20231026,104900,22828656,1332,1332,1332,1332,0
|
|
20231026,104800,22828656,1332,1331,1332,1331,75
|
|
20231026,104700,22728823,1331,1331,1331,1331,1
|
|
20231026,104600,22727492,1327,1327,1327,1327,4
|
|
20231026,104500,22722184,1325,1325,1325,1325,0
|
|
20231026,104400,22722184,1325,1325,1325,1325,0
|
|
20231026,104300,22722184,1325,1325,1325,1325,0
|
|
20231026,104200,22722184,1325,1325,1325,1325,0
|
|
20231026,104100,22722184,1325,1325,1325,1325,10
|
|
20231026,104000,22708934,1325,1325,1325,1325,0
|
|
20231026,103900,22708934,1325,1325,1325,1325,0
|
|
20231026,103800,22708934,1325,1325,1325,1325,0
|
|
20231026,103700,22708934,1325,1325,1325,1325,1
|
|
20231026,103600,22707609,1325,1323,1325,1323,2
|
|
20231026,103500,22704961,1325,1325,1325,1325,0
|
|
20231026,103400,22704961,1325,1325,1325,1325,0
|
|
20231026,103300,22704961,1325,1323,1325,1323,11
|
|
20231026,103200,22690398,1323,1326,1326,1323,20
|
|
20231026,103100,22663929,1323,1324,1324,1323,153
|
|
20231026,103000,22461397,1324,1325,1325,1324,415
|
|
20231026,102900,21911607,1326,1328,1328,1326,667
|
|
20231026,102800,21026642,1328,1328,1328,1328,4
|
|
20231026,102700,21021330,1328,1329,1331,1328,694
|
|
20231026,102600,20099607,1329,1329,1329,1329,500
|
|
20231026,102500,19435107,1330,1330,1330,1329,431
|
|
20231026,102400,18861891,1330,1330,1330,1330,58
|
|
20231026,102300,18784751,1330,1332,1332,1330,1577
|
|
20231026,102200,16684337,1332,1331,1332,1331,9
|
|
20231026,102100,16672357,1331,1331,1331,1331,0
|
|
20231026,102000,16672357,1331,1331,1331,1331,2
|
|
20231026,101900,16669695,1330,1330,1330,1330,0
|
|
20231026,101800,16669695,1330,1330,1330,1330,21
|
|
20231026,101700,16641765,1330,1330,1330,1330,10
|
|
20231026,101600,16628465,1330,1330,1330,1330,0
|
|
20231026,101500,16628465,1330,1330,1330,1330,542
|
|
20231026,101400,15907605,1333,1333,1333,1333,0
|
|
20231026,101300,15907605,1333,1333,1333,1333,3
|
|
20231026,101200,15903606,1332,1332,1332,1332,0
|
|
20231026,101100,15903606,1332,1332,1332,1332,1
|
|
20231026,101000,15902274,1333,1333,1333,1333,0
|
|
20231026,100900,15902274,1333,1333,1333,1333,0
|
|
20231026,100800,15902274,1333,1332,1333,1332,34
|
|
20231026,100700,15856958,1333,1333,1333,1333,0
|
|
20231026,100600,15856958,1333,1331,1333,1331,2
|
|
20231026,100500,15854294,1332,1332,1332,1332,200
|
|
20231026,100400,15587894,1332,1332,1332,1332,0
|
|
20231026,100300,15587894,1332,1332,1332,1332,5
|
|
20231026,100200,15581234,1332,1332,1332,1332,2
|
|
20231026,100100,15578570,1328,1328,1328,1328,0
|
|
20231026,100000,15578570,1328,1328,1328,1328,0
|
|
20231026,095900,15578570,1328,1328,1328,1328,0
|
|
20231026,095800,15578570,1328,1328,1328,1328,150
|
|
20231026,095700,15379370,1328,1328,1328,1328,0
|
|
20231026,095600,15379370,1328,1328,1328,1328,200
|
|
20231026,095500,15113770,1334,1334,1334,1334,0
|
|
20231026,095400,15113770,1334,1334,1334,1334,0
|
|
20231026,095300,15113770,1334,1334,1334,1334,21
|
|
20231026,095200,15085756,1334,1334,1334,1334,0
|
|
20231026,095100,15085756,1334,1332,1334,1332,2
|
|
20231026,095000,15083090,1334,1334,1334,1334,0
|
|
20231026,094900,15083090,1334,1334,1334,1334,0
|
|
20231026,094800,15083090,1334,1334,1334,1334,0
|
|
20231026,094700,15083090,1334,1332,1334,1332,2
|
|
20231026,094600,15080424,1333,1333,1333,1333,38
|
|
20231026,094500,15029770,1334,1334,1334,1334,0
|
|
20231026,094400,15029770,1334,1332,1334,1332,2
|
|
20231026,094300,15027104,1333,1333,1334,1333,25
|
|
20231026,094200,14993778,1334,1330,1334,1330,19
|
|
20231026,094100,14968504,1330,1330,1330,1330,0
|
|
20231026,094000,14968504,1330,1330,1330,1330,0
|
|
20231026,093900,14968504,1330,1330,1330,1330,1
|
|
20231026,093800,14967174,1331,1331,1331,1331,33
|
|
20231026,093700,14923251,1331,1331,1331,1331,0
|
|
20231026,093600,14923251,1331,1328,1331,1326,1056
|
|
20231026,093500,13521967,1332,1332,1332,1332,0
|
|
20231026,093400,13521967,1332,1332,1332,1332,1
|
|
20231026,093300,13520635,1329,1333,1333,1329,595
|
|
20231026,093200,12729840,1334,1334,1334,1334,51
|
|
20231026,093100,12661806,1334,1334,1334,1334,0
|
|
20231026,093000,12661806,1334,1334,1334,1334,1
|
|
20231026,092900,12660472,1334,1334,1334,1334,0
|
|
20231026,092800,12660472,1334,1330,1335,1330,3780
|
|
20231026,092700,7616318,1330,1330,1330,1330,0
|
|
20231026,092600,7616318,1330,1330,1330,1330,0
|
|
20231026,092500,7616318,1330,1330,1330,1330,325
|
|
20231026,092400,7184068,1329,1329,1329,1329,0
|
|
20231026,092300,7184068,1329,1329,1329,1329,0
|
|
20231026,092200,7184068,1329,1329,1329,1329,0
|
|
20231026,092100,7184068,1329,1329,1329,1329,0
|
|
20231026,092000,7184068,1329,1329,1329,1329,50
|
|
20231026,091900,7117618,1329,1329,1329,1329,0
|
|
20231026,091800,7117618,1329,1330,1330,1329,198
|
|
20231026,091700,6854466,1333,1333,1333,1333,0
|
|
20231026,091600,6854466,1333,1333,1333,1333,0
|
|
20231026,091500,6854466,1333,1333,1333,1333,700
|
|
20231026,091400,5921366,1333,1333,1333,1333,531
|
|
20231026,091300,5213543,1333,1333,1333,1333,0
|
|
20231026,091200,5213543,1333,1333,1333,1333,15
|
|
20231026,091100,5193548,1333,1331,1333,1329,1684
|
|
20231026,091000,2954812,1336,1336,1336,1336,0
|
|
20231026,090900,2954812,1336,1337,1337,1329,373
|
|
20231026,090800,2458379,1330,1330,1330,1330,0
|
|
20231026,090700,2458379,1330,1330,1330,1330,0
|
|
20231026,090600,2458379,1330,1330,1330,1330,0
|
|
20231026,090500,2458379,1330,1330,1330,1330,0
|
|
20231026,090400,2458379,1330,1330,1330,1330,25
|
|
20231026,090300,2425129,1330,1330,1330,1330,0
|
|
20231026,090200,2425129,1330,1330,1330,1330,0
|
|
20231026,090100,2425129,1330,1333,1333,1330,114
|
|
20231026,090000,2273505,1335,1335,1335,1335,1703
|