588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184500,110811564,1302,1302,1302,1302,3489
|
|
20231027,184400,110811564,1302,1302,1302,1302,0
|
|
20231027,184300,110811564,1302,1302,1302,1302,0
|
|
20231027,184200,110811564,1302,1302,1302,1302,0
|
|
20231027,184100,110811564,1302,1302,1302,1302,0
|
|
20231027,184000,110811564,1302,1302,1302,1302,0
|
|
20231027,183900,110811564,1302,1302,1302,1302,0
|
|
20231027,183800,110811564,1302,1302,1302,1302,0
|
|
20231027,183700,110811564,1302,1302,1302,1302,0
|
|
20231027,183600,110811564,1302,1302,1302,1302,0
|
|
20231027,183500,110811564,1302,1302,1302,1302,0
|
|
20231027,183400,110811564,1302,1302,1302,1302,0
|
|
20231027,183300,110811564,1302,1302,1302,1302,0
|
|
20231027,183200,110811564,1302,1302,1302,1302,0
|
|
20231027,183100,110811564,1302,1302,1302,1302,0
|
|
20231027,183000,110811564,1302,1302,1302,1302,0
|
|
20231027,182900,110811564,1302,1302,1302,1302,0
|
|
20231027,182800,110811564,1302,1302,1302,1302,0
|
|
20231027,182700,110811564,1302,1302,1302,1302,0
|
|
20231027,182600,110811564,1302,1302,1302,1302,0
|
|
20231027,182500,110811564,1302,1302,1302,1302,0
|
|
20231027,182400,110811564,1302,1302,1302,1302,0
|
|
20231027,182300,110811564,1302,1302,1302,1302,0
|
|
20231027,182200,110811564,1302,1302,1302,1302,0
|
|
20231027,182100,110811564,1302,1302,1302,1302,0
|
|
20231027,182000,110811564,1302,1302,1302,1302,0
|
|
20231027,181900,110811564,1302,1302,1302,1302,0
|
|
20231027,181800,110811564,1302,1302,1302,1302,0
|
|
20231027,181700,110811564,1302,1302,1302,1302,0
|
|
20231027,181600,110811564,1302,1302,1302,1302,0
|
|
20231027,181500,110811564,1302,1302,1302,1302,3489
|
|
20231027,181400,110811564,1302,1302,1302,1302,0
|
|
20231027,181300,110811564,1302,1302,1302,1302,0
|
|
20231027,181200,110811564,1302,1302,1302,1302,0
|
|
20231027,181100,110811564,1302,1302,1302,1302,0
|
|
20231027,181000,110811564,1302,1302,1302,1302,0
|
|
20231027,180900,110811564,1302,1302,1302,1302,0
|
|
20231027,180800,110811564,1302,1302,1302,1302,0
|
|
20231027,180700,110811564,1302,1302,1302,1302,0
|
|
20231027,180600,110811564,1302,1302,1302,1302,0
|
|
20231027,180500,110811564,1302,1302,1302,1302,0
|
|
20231027,180400,110811564,1302,1302,1302,1302,0
|
|
20231027,180300,110811564,1302,1302,1302,1302,0
|
|
20231027,180200,110811564,1302,1302,1302,1302,0
|
|
20231027,180100,110811564,1302,1302,1302,1302,0
|
|
20231027,180000,110811564,1302,1302,1302,1302,0
|
|
20231027,175900,110811564,1302,1302,1302,1302,0
|
|
20231027,175800,110811564,1302,1302,1302,1302,0
|
|
20231027,175700,110811564,1302,1302,1302,1302,0
|
|
20231027,175600,110811564,1302,1302,1302,1302,0
|
|
20231027,175500,110811564,1302,1302,1302,1302,0
|
|
20231027,175400,110811564,1302,1302,1302,1302,0
|
|
20231027,175300,110811564,1302,1302,1302,1302,0
|
|
20231027,175200,110811564,1302,1302,1302,1302,0
|
|
20231027,175100,110811564,1302,1302,1302,1302,0
|
|
20231027,175000,110811564,1302,1302,1302,1302,0
|
|
20231027,174900,110811564,1302,1302,1302,1302,0
|
|
20231027,174800,110811564,1302,1302,1302,1302,0
|
|
20231027,174700,110811564,1302,1302,1302,1302,0
|
|
20231027,174600,110811564,1302,1302,1302,1302,0
|
|
20231027,174500,110811564,1302,1302,1302,1302,3489
|
|
20231027,174400,110811564,1302,1302,1302,1302,0
|
|
20231027,174300,110811564,1302,1302,1302,1302,0
|
|
20231027,174200,110811564,1302,1302,1302,1302,0
|
|
20231027,174100,110811564,1302,1302,1302,1302,0
|
|
20231027,174000,110811564,1302,1302,1302,1302,0
|
|
20231027,173900,110811564,1302,1302,1302,1302,0
|
|
20231027,173800,110811564,1302,1302,1302,1302,0
|
|
20231027,173700,110811564,1302,1302,1302,1302,0
|
|
20231027,173600,110811564,1302,1302,1302,1302,0
|
|
20231027,173500,110811564,1302,1302,1302,1302,0
|
|
20231027,173400,110811564,1302,1302,1302,1302,0
|
|
20231027,173300,110811564,1302,1302,1302,1302,0
|
|
20231027,173200,110811564,1302,1302,1302,1302,0
|
|
20231027,173100,110811564,1302,1302,1302,1302,0
|
|
20231027,173000,110811564,1302,1302,1302,1302,0
|
|
20231027,172900,110811564,1302,1302,1302,1302,0
|
|
20231027,172800,110811564,1302,1302,1302,1302,0
|
|
20231027,172700,110811564,1302,1302,1302,1302,0
|
|
20231027,172600,110811564,1302,1302,1302,1302,0
|
|
20231027,172500,110811564,1302,1302,1302,1302,0
|
|
20231027,172400,110811564,1302,1302,1302,1302,0
|
|
20231027,172300,110811564,1302,1302,1302,1302,0
|
|
20231027,172200,110811564,1302,1302,1302,1302,0
|
|
20231027,172100,110811564,1302,1302,1302,1302,0
|
|
20231027,172000,110811564,1302,1302,1302,1302,0
|
|
20231027,171900,110811564,1302,1302,1302,1302,0
|
|
20231027,171800,110811564,1302,1302,1302,1302,0
|
|
20231027,171700,110811564,1302,1302,1302,1302,0
|
|
20231027,171600,110811564,1302,1302,1302,1302,0
|
|
20231027,171500,110811564,1302,1302,1302,1302,3489
|
|
20231027,171400,110811564,1302,1302,1302,1302,0
|
|
20231027,171300,110811564,1302,1302,1302,1302,0
|
|
20231027,171200,110811564,1302,1302,1302,1302,0
|
|
20231027,171100,110811564,1302,1302,1302,1302,0
|
|
20231027,171000,110811564,1302,1302,1302,1302,0
|
|
20231027,170900,110811564,1302,1302,1302,1302,0
|
|
20231027,170800,110811564,1302,1302,1302,1302,0
|
|
20231027,170700,110811564,1302,1302,1302,1302,0
|
|
20231027,170600,110811564,1302,1302,1302,1302,0
|
|
20231027,170500,110811564,1302,1302,1302,1302,0
|
|
20231027,170400,110811564,1302,1302,1302,1302,0
|
|
20231027,170300,110811564,1302,1302,1302,1302,0
|
|
20231027,170200,110811564,1302,1302,1302,1302,0
|
|
20231027,170100,110811564,1302,1302,1302,1302,0
|
|
20231027,170000,110811564,1302,1302,1302,1302,0
|
|
20231027,165900,110811564,1302,1302,1302,1302,0
|
|
20231027,165800,110811564,1302,1302,1302,1302,0
|
|
20231027,165700,110811564,1302,1302,1302,1302,0
|
|
20231027,165600,110811564,1302,1302,1302,1302,0
|
|
20231027,165500,110811564,1302,1302,1302,1302,0
|
|
20231027,165400,110811564,1302,1302,1302,1302,0
|
|
20231027,165300,110811564,1302,1302,1302,1302,0
|
|
20231027,165200,110811564,1302,1302,1302,1302,0
|
|
20231027,165100,110811564,1302,1302,1302,1302,0
|
|
20231027,165000,110811564,1302,1302,1302,1302,0
|
|
20231027,164900,110811564,1302,1302,1302,1302,0
|
|
20231027,164800,110811564,1302,1302,1302,1302,0
|
|
20231027,164700,110811564,1302,1302,1302,1302,0
|
|
20231027,164600,110811564,1302,1302,1302,1302,0
|
|
20231027,164500,110811564,1302,1302,1302,1302,3489
|
|
20231027,164400,110811564,1302,1302,1302,1302,0
|
|
20231027,164300,110811564,1302,1302,1302,1302,0
|
|
20231027,164200,110811564,1302,1302,1302,1302,0
|
|
20231027,164100,110811564,1302,1302,1302,1302,0
|
|
20231027,164000,110811564,1302,1302,1302,1302,0
|
|
20231027,163900,110811564,1302,1302,1302,1302,0
|
|
20231027,163800,110811564,1302,1302,1302,1302,0
|
|
20231027,163700,110811564,1302,1302,1302,1302,0
|
|
20231027,163600,110811564,1302,1302,1302,1302,0
|
|
20231027,163500,110811564,1302,1302,1302,1302,0
|
|
20231027,163400,110811564,1302,1302,1302,1302,0
|
|
20231027,163300,110811564,1302,1302,1302,1302,0
|
|
20231027,163200,110811564,1302,1302,1302,1302,0
|
|
20231027,163100,110811564,1302,1302,1302,1302,0
|
|
20231027,163000,110811564,1302,1302,1302,1302,0
|
|
20231027,162900,110811564,1302,1302,1302,1302,0
|
|
20231027,162800,110811564,1302,1302,1302,1302,0
|
|
20231027,162700,110811564,1302,1302,1302,1302,0
|
|
20231027,162600,110811564,1302,1302,1302,1302,0
|
|
20231027,162500,110811564,1302,1302,1302,1302,0
|
|
20231027,162400,110811564,1302,1302,1302,1302,0
|
|
20231027,162300,110811564,1302,1302,1302,1302,0
|
|
20231027,162200,110811564,1302,1302,1302,1302,0
|
|
20231027,162100,110811564,1302,1302,1302,1302,0
|
|
20231027,162000,110811564,1302,1302,1302,1302,0
|
|
20231027,161900,110811564,1302,1302,1302,1302,0
|
|
20231027,161800,110811564,1302,1302,1302,1302,0
|
|
20231027,161700,110811564,1302,1302,1302,1302,0
|
|
20231027,161600,110811564,1302,1302,1302,1302,0
|
|
20231027,161500,110811564,1302,1302,1302,1302,3489
|
|
20231027,161400,110811564,1302,1302,1302,1302,0
|
|
20231027,161300,110811564,1302,1302,1302,1302,0
|
|
20231027,161200,110811564,1302,1302,1302,1302,0
|
|
20231027,161100,110811564,1302,1302,1302,1302,0
|
|
20231027,161000,110811564,1302,1302,1302,1302,0
|
|
20231027,160900,110811564,1302,1302,1302,1302,0
|
|
20231027,160800,110811564,1302,1302,1302,1302,0
|
|
20231027,160700,110811564,1302,1302,1302,1302,0
|
|
20231027,160600,110811564,1302,1302,1302,1302,0
|
|
20231027,160500,110811564,1302,1302,1302,1302,0
|
|
20231027,160400,110811564,1302,1302,1302,1302,0
|
|
20231027,160300,110811564,1302,1302,1302,1302,0
|
|
20231027,160200,110811564,1302,1302,1302,1302,0
|
|
20231027,160100,110811564,1302,1302,1302,1302,0
|
|
20231027,160000,110811564,1302,1302,1302,1302,0
|
|
20231027,155900,110811564,1302,1302,1302,1302,0
|
|
20231027,155800,110811564,1302,1302,1302,1302,0
|
|
20231027,155700,110811564,1302,1302,1302,1302,0
|
|
20231027,155600,110811564,1302,1302,1302,1302,0
|
|
20231027,155500,110811564,1302,1302,1302,1302,0
|
|
20231027,155400,110811564,1302,1302,1302,1302,0
|
|
20231027,155300,110811564,1302,1302,1302,1302,0
|
|
20231027,155200,110811564,1302,1302,1302,1302,0
|
|
20231027,155100,110811564,1302,1302,1302,1302,0
|
|
20231027,155000,110811564,1302,1302,1302,1302,0
|
|
20231027,154900,110811564,1302,1302,1302,1302,0
|
|
20231027,154800,110811564,1302,1302,1302,1302,0
|
|
20231027,154700,110811564,1302,1302,1302,1302,0
|
|
20231027,154600,110811564,1302,1302,1302,1302,0
|
|
20231027,154500,110811564,1302,1302,1302,1302,3489
|
|
20231027,154400,110811564,1302,1302,1302,1302,0
|
|
20231027,154300,110811564,1302,1302,1302,1302,0
|
|
20231027,154200,110811564,1302,1302,1302,1302,0
|
|
20231027,154100,110811564,1302,1302,1302,1302,0
|
|
20231027,154000,110811564,1302,1302,1302,1302,0
|
|
20231027,153900,110811564,1302,1302,1302,1302,0
|
|
20231027,153800,110811564,1302,1302,1302,1302,0
|
|
20231027,153700,110811564,1302,1302,1302,1302,0
|
|
20231027,153600,110811564,1302,1302,1302,1302,0
|
|
20231027,153500,110811564,1302,1302,1302,1302,0
|
|
20231027,153400,110811564,1302,1302,1302,1302,0
|
|
20231027,153300,110811564,1302,1302,1302,1302,0
|
|
20231027,153200,110811564,1302,1302,1302,1302,0
|
|
20231027,153100,110811564,1302,1302,1302,1302,0
|
|
20231027,153000,110811564,1302,1302,1302,1302,3489
|
|
20231027,152900,106268886,1301,1301,1301,1301,0
|
|
20231027,152800,106268886,1301,1301,1301,1301,0
|
|
20231027,152700,106268886,1301,1301,1301,1301,0
|
|
20231027,152600,106268886,1301,1301,1301,1301,0
|
|
20231027,152500,106268886,1301,1301,1301,1301,0
|
|
20231027,152400,106268886,1301,1301,1301,1301,0
|
|
20231027,152300,106268886,1301,1301,1301,1301,0
|
|
20231027,152200,106268886,1301,1301,1301,1301,0
|
|
20231027,152100,106268886,1301,1301,1301,1301,0
|
|
20231027,152000,106268886,1301,1301,1301,1301,0
|
|
20231027,151900,106268886,1301,1293,1301,1283,11728
|
|
20231027,151800,91159478,1300,1300,1300,1300,0
|
|
20231027,151700,91159478,1300,1300,1300,1300,0
|
|
20231027,151600,91159478,1300,1300,1300,1300,0
|
|
20231027,151500,91159478,1300,1297,1300,1297,107
|
|
20231027,151400,91020472,1295,1295,1295,1295,1
|
|
20231027,151300,91019177,1293,1293,1293,1293,0
|
|
20231027,151200,91019177,1293,1293,1293,1293,0
|
|
20231027,151100,91019177,1293,1293,1293,1281,6001
|
|
20231027,151000,83312753,1301,1301,1301,1301,0
|
|
20231027,150900,83312753,1301,1300,1301,1300,202
|
|
20231027,150800,83050059,1300,1300,1300,1300,1
|
|
20231027,150700,83048759,1300,1300,1300,1300,0
|
|
20231027,150600,83048759,1300,1301,1301,1292,504
|
|
20231027,150500,82397481,1301,1301,1301,1301,80
|
|
20231027,150400,82293401,1302,1302,1302,1302,1
|
|
20231027,150300,82292099,1302,1302,1302,1302,0
|
|
20231027,150200,82292099,1302,1302,1302,1302,0
|
|
20231027,150100,82292099,1302,1302,1302,1302,0
|
|
20231027,150000,82292099,1302,1302,1302,1302,0
|
|
20231027,145900,82292099,1302,1302,1302,1302,0
|
|
20231027,145800,82292099,1302,1302,1302,1302,1
|
|
20231027,145700,82290797,1302,1302,1302,1302,5
|
|
20231027,145600,82284287,1302,1302,1302,1302,771
|
|
20231027,145500,81280445,1302,1302,1302,1302,0
|
|
20231027,145400,81280445,1302,1302,1302,1302,0
|
|
20231027,145300,81280445,1302,1302,1302,1302,0
|
|
20231027,145200,81280445,1302,1302,1302,1302,0
|
|
20231027,145100,81280445,1302,1302,1302,1302,0
|
|
20231027,145000,81280445,1302,1302,1302,1302,0
|
|
20231027,144900,81280445,1302,1302,1302,1302,0
|
|
20231027,144800,81280445,1302,1302,1302,1302,10
|
|
20231027,144700,81267425,1303,1303,1303,1303,0
|
|
20231027,144600,81267425,1303,1303,1303,1303,0
|
|
20231027,144500,81267425,1303,1303,1303,1303,0
|
|
20231027,144400,81267425,1303,1303,1303,1303,0
|
|
20231027,144300,81267425,1303,1303,1303,1303,0
|
|
20231027,144200,81267425,1303,1303,1303,1303,0
|
|
20231027,144100,81267425,1303,1302,1303,1302,100
|
|
20231027,144000,81137145,1301,1300,1303,1300,610
|
|
20231027,143900,80343349,1303,1303,1303,1303,0
|
|
20231027,143800,80343349,1303,1303,1303,1303,0
|
|
20231027,143700,80343349,1303,1296,1303,1296,2000
|
|
20231027,143600,77745717,1296,1296,1296,1296,0
|
|
20231027,143500,77745717,1296,1297,1297,1296,9
|
|
20231027,143400,77734048,1297,1297,1297,1285,34116
|
|
20231027,143300,33640291,1304,1304,1304,1304,1
|
|
20231027,143200,33638987,1304,1304,1304,1304,0
|
|
20231027,143100,33638987,1304,1304,1304,1304,0
|
|
20231027,143000,33638987,1304,1304,1304,1304,0
|
|
20231027,142900,33638987,1304,1304,1304,1304,0
|
|
20231027,142800,33638987,1304,1304,1304,1304,0
|
|
20231027,142700,33638987,1304,1304,1304,1304,0
|
|
20231027,142600,33638987,1304,1304,1304,1304,0
|
|
20231027,142500,33638987,1304,1304,1304,1304,0
|
|
20231027,142400,33638987,1304,1304,1304,1304,0
|
|
20231027,142300,33638987,1304,1304,1304,1304,0
|
|
20231027,142200,33638987,1304,1304,1304,1304,0
|
|
20231027,142100,33638987,1304,1304,1304,1304,0
|
|
20231027,142000,33638987,1304,1304,1304,1304,0
|
|
20231027,141900,33638987,1304,1304,1304,1296,4
|
|
20231027,141800,33633786,1297,1297,1297,1297,1
|
|
20231027,141700,33632489,1304,1304,1304,1304,0
|
|
20231027,141600,33632489,1304,1304,1304,1304,0
|
|
20231027,141500,33632489,1304,1304,1304,1304,0
|
|
20231027,141400,33632489,1304,1304,1304,1304,0
|
|
20231027,141300,33632489,1304,1304,1304,1304,0
|
|
20231027,141200,33632489,1304,1304,1304,1304,0
|
|
20231027,141100,33632489,1304,1304,1304,1304,0
|
|
20231027,141000,33632489,1304,1304,1304,1304,0
|
|
20231027,140900,33632489,1304,1304,1304,1304,0
|
|
20231027,140800,33632489,1304,1304,1304,1304,0
|
|
20231027,140700,33632489,1304,1304,1304,1304,0
|
|
20231027,140600,33632489,1304,1304,1304,1304,0
|
|
20231027,140500,33632489,1304,1304,1304,1304,0
|
|
20231027,140400,33632489,1304,1304,1304,1304,1
|
|
20231027,140300,33631185,1304,1304,1304,1304,0
|
|
20231027,140200,33631185,1304,1304,1304,1304,0
|
|
20231027,140100,33631185,1304,1304,1304,1304,0
|
|
20231027,140000,33631185,1304,1304,1304,1304,0
|
|
20231027,135900,33631185,1304,1304,1304,1304,0
|
|
20231027,135800,33631185,1304,1304,1304,1304,0
|
|
20231027,135700,33631185,1304,1304,1304,1304,1
|
|
20231027,135600,33629881,1304,1304,1304,1304,30
|
|
20231027,135500,33590761,1304,1304,1304,1304,0
|
|
20231027,135400,33590761,1304,1304,1304,1304,0
|
|
20231027,135300,33590761,1304,1304,1304,1304,0
|
|
20231027,135200,33590761,1304,1304,1304,1304,0
|
|
20231027,135100,33590761,1304,1304,1304,1304,2
|
|
20231027,135000,33588153,1303,1302,1303,1302,1613
|
|
20231027,134900,31486434,1303,1303,1303,1303,0
|
|
20231027,134800,31486434,1303,1303,1303,1303,0
|
|
20231027,134700,31486434,1303,1303,1303,1303,0
|
|
20231027,134600,31486434,1303,1303,1303,1303,0
|
|
20231027,134500,31486434,1303,1303,1303,1303,1
|
|
20231027,134400,31485131,1303,1303,1303,1303,0
|
|
20231027,134300,31485131,1303,1303,1303,1303,5
|
|
20231027,134200,31478616,1303,1303,1303,1303,50
|
|
20231027,134100,31413466,1303,1303,1303,1303,23
|
|
20231027,134000,31383497,1303,1303,1303,1303,0
|
|
20231027,133900,31383497,1303,1302,1303,1302,40
|
|
20231027,133800,31331378,1303,1303,1303,1303,15
|
|
20231027,133700,31311833,1303,1303,1303,1303,17
|
|
20231027,133600,31289682,1303,1303,1303,1303,4
|
|
20231027,133500,31284470,1303,1303,1303,1303,3
|
|
20231027,133400,31280561,1303,1295,1303,1295,2
|
|
20231027,133300,31277963,1295,1295,1295,1295,1
|
|
20231027,133200,31276668,1302,1302,1302,1302,0
|
|
20231027,133100,31276668,1302,1302,1302,1302,12
|
|
20231027,133000,31261044,1302,1302,1302,1302,0
|
|
20231027,132900,31261044,1302,1302,1302,1302,0
|
|
20231027,132800,31261044,1302,1302,1302,1302,0
|
|
20231027,132700,31261044,1302,1300,1302,1300,102
|
|
20231027,132600,31128442,1300,1300,1300,1300,56
|
|
20231027,132500,31055642,1300,1300,1300,1300,0
|
|
20231027,132400,31055642,1300,1300,1300,1300,100
|
|
20231027,132300,30925642,1300,1302,1302,1300,5
|
|
20231027,132200,30919138,1305,1305,1305,1305,0
|
|
20231027,132100,30919138,1305,1305,1305,1305,0
|
|
20231027,132000,30919138,1305,1305,1305,1305,0
|
|
20231027,131900,30919138,1305,1305,1305,1305,0
|
|
20231027,131800,30919138,1305,1295,1305,1295,128
|
|
20231027,131700,30753368,1305,1297,1305,1295,6887
|
|
20231027,131600,21827792,1308,1308,1308,1308,0
|
|
20231027,131500,21827792,1308,1308,1308,1308,0
|
|
20231027,131400,21827792,1308,1308,1308,1308,100
|
|
20231027,131300,21696992,1308,1308,1308,1308,0
|
|
20231027,131200,21696992,1308,1308,1308,1308,0
|
|
20231027,131100,21696992,1308,1308,1308,1308,0
|
|
20231027,131000,21696992,1308,1308,1308,1308,0
|
|
20231027,130900,21696992,1308,1308,1308,1308,0
|
|
20231027,130800,21696992,1308,1308,1308,1308,0
|
|
20231027,130700,21696992,1308,1308,1308,1308,0
|
|
20231027,130600,21696992,1308,1308,1308,1308,1
|
|
20231027,130500,21695684,1296,1296,1296,1296,0
|
|
20231027,130400,21695684,1296,1296,1296,1296,0
|
|
20231027,130300,21695684,1296,1300,1300,1296,550
|
|
20231027,130200,20982587,1309,1309,1309,1309,0
|
|
20231027,130100,20982587,1309,1309,1309,1309,0
|
|
20231027,130000,20982587,1309,1309,1309,1309,0
|
|
20231027,125900,20982587,1309,1309,1309,1309,0
|
|
20231027,125800,20982587,1309,1309,1309,1309,1
|
|
20231027,125700,20981278,1309,1309,1309,1309,0
|
|
20231027,125600,20981278,1309,1309,1309,1309,1
|
|
20231027,125500,20979969,1309,1309,1309,1309,0
|
|
20231027,125400,20979969,1309,1309,1309,1309,0
|
|
20231027,125300,20979969,1309,1309,1309,1309,0
|
|
20231027,125200,20979969,1309,1309,1309,1300,193
|
|
20231027,125100,20729051,1309,1302,1309,1301,802
|
|
20231027,125000,19685416,1310,1310,1310,1310,0
|
|
20231027,124900,19685416,1310,1310,1310,1310,0
|
|
20231027,124800,19685416,1310,1302,1310,1302,2
|
|
20231027,124700,19682804,1310,1310,1310,1310,1
|
|
20231027,124600,19681494,1310,1310,1310,1310,0
|
|
20231027,124500,19681494,1310,1310,1310,1310,0
|
|
20231027,124400,19681494,1310,1310,1310,1310,0
|
|
20231027,124300,19681494,1310,1310,1310,1310,0
|
|
20231027,124200,19681494,1310,1310,1310,1310,0
|
|
20231027,124100,19681494,1310,1310,1310,1310,0
|
|
20231027,124000,19681494,1310,1310,1310,1310,0
|
|
20231027,123900,19681494,1310,1310,1310,1310,0
|
|
20231027,123800,19681494,1310,1310,1310,1310,0
|
|
20231027,123700,19681494,1310,1310,1310,1310,0
|
|
20231027,123600,19681494,1310,1310,1310,1310,0
|
|
20231027,123500,19681494,1310,1310,1310,1310,0
|
|
20231027,123400,19681494,1310,1310,1310,1310,0
|
|
20231027,123300,19681494,1310,1310,1310,1310,0
|
|
20231027,123200,19681494,1310,1310,1310,1310,0
|
|
20231027,123100,19681494,1310,1310,1310,1310,1
|
|
20231027,123000,19680184,1310,1310,1310,1310,0
|
|
20231027,122900,19680184,1310,1310,1310,1310,0
|
|
20231027,122800,19680184,1310,1310,1310,1310,1
|
|
20231027,122700,19678874,1310,1310,1310,1310,0
|
|
20231027,122600,19678874,1310,1310,1310,1310,0
|
|
20231027,122500,19678874,1310,1310,1310,1310,0
|
|
20231027,122400,19678874,1310,1310,1310,1310,0
|
|
20231027,122300,19678874,1310,1310,1310,1310,0
|
|
20231027,122200,19678874,1310,1310,1310,1310,0
|
|
20231027,122100,19678874,1310,1310,1310,1310,0
|
|
20231027,122000,19678874,1310,1310,1310,1310,0
|
|
20231027,121900,19678874,1310,1310,1310,1310,0
|
|
20231027,121800,19678874,1310,1310,1310,1310,0
|
|
20231027,121700,19678874,1310,1310,1310,1310,2
|
|
20231027,121600,19676254,1302,1308,1308,1302,332
|
|
20231027,121500,19242801,1310,1310,1310,1310,2
|
|
20231027,121400,19240181,1310,1310,1310,1310,0
|
|
20231027,121300,19240181,1310,1310,1310,1310,0
|
|
20231027,121200,19240181,1310,1310,1310,1310,0
|
|
20231027,121100,19240181,1310,1310,1310,1310,0
|
|
20231027,121000,19240181,1310,1310,1310,1310,0
|
|
20231027,120900,19240181,1310,1310,1310,1310,0
|
|
20231027,120800,19240181,1310,1310,1310,1310,0
|
|
20231027,120700,19240181,1310,1310,1310,1310,0
|
|
20231027,120600,19240181,1310,1310,1310,1310,0
|
|
20231027,120500,19240181,1310,1310,1310,1310,200
|
|
20231027,120400,18978181,1310,1310,1310,1310,0
|
|
20231027,120300,18978181,1310,1310,1310,1310,0
|
|
20231027,120200,18978181,1310,1310,1310,1310,1
|
|
20231027,120100,18976871,1310,1310,1310,1310,0
|
|
20231027,120000,18976871,1310,1310,1310,1310,0
|
|
20231027,115900,18976871,1310,1310,1310,1310,0
|
|
20231027,115800,18976871,1310,1310,1310,1310,0
|
|
20231027,115700,18976871,1310,1310,1310,1310,0
|
|
20231027,115600,18976871,1310,1309,1310,1309,302
|
|
20231027,115500,18581551,1310,1310,1310,1310,0
|
|
20231027,115400,18581551,1310,1310,1310,1310,0
|
|
20231027,115300,18581551,1310,1310,1310,1310,0
|
|
20231027,115200,18581551,1310,1310,1310,1310,0
|
|
20231027,115100,18581551,1310,1310,1310,1310,0
|
|
20231027,115000,18581551,1310,1310,1310,1310,1
|
|
20231027,114900,18580241,1310,1310,1310,1310,10
|
|
20231027,114800,18567141,1310,1310,1310,1310,0
|
|
20231027,114700,18567141,1310,1310,1310,1310,0
|
|
20231027,114600,18567141,1310,1310,1310,1310,0
|
|
20231027,114500,18567141,1310,1310,1310,1310,0
|
|
20231027,114400,18567141,1310,1310,1310,1310,0
|
|
20231027,114300,18567141,1310,1310,1310,1310,0
|
|
20231027,114200,18567141,1310,1310,1310,1310,0
|
|
20231027,114100,18567141,1310,1310,1310,1310,0
|
|
20231027,114000,18567141,1310,1310,1310,1310,4
|
|
20231027,113900,18561901,1306,1306,1306,1306,0
|
|
20231027,113800,18561901,1306,1306,1306,1306,99
|
|
20231027,113700,18432607,1310,1310,1310,1310,0
|
|
20231027,113600,18432607,1310,1310,1310,1310,0
|
|
20231027,113500,18432607,1310,1310,1310,1310,0
|
|
20231027,113400,18432607,1310,1310,1310,1310,0
|
|
20231027,113300,18432607,1310,1310,1310,1310,1
|
|
20231027,113200,18431297,1310,1310,1310,1310,0
|
|
20231027,113100,18431297,1310,1310,1310,1310,2
|
|
20231027,113000,18428677,1310,1310,1310,1310,0
|
|
20231027,112900,18428677,1310,1309,1310,1309,3
|
|
20231027,112800,18424748,1308,1308,1308,1308,0
|
|
20231027,112700,18424748,1308,1308,1308,1308,980
|
|
20231027,112600,17142908,1308,1308,1308,1308,0
|
|
20231027,112500,17142908,1308,1308,1308,1308,1
|
|
20231027,112400,17141600,1308,1308,1308,1308,1
|
|
20231027,112300,17140292,1308,1308,1308,1308,0
|
|
20231027,112200,17140292,1308,1308,1308,1308,0
|
|
20231027,112100,17140292,1308,1308,1308,1308,0
|
|
20231027,112000,17140292,1308,1308,1308,1308,0
|
|
20231027,111900,17140292,1308,1308,1308,1308,0
|
|
20231027,111800,17140292,1308,1308,1308,1308,25
|
|
20231027,111700,17107592,1308,1308,1308,1308,1
|
|
20231027,111600,17106284,1308,1308,1308,1308,0
|
|
20231027,111500,17106284,1308,1308,1308,1308,10
|
|
20231027,111400,17093204,1308,1308,1308,1308,0
|
|
20231027,111300,17093204,1308,1308,1308,1308,0
|
|
20231027,111200,17093204,1308,1308,1308,1308,0
|
|
20231027,111100,17093204,1308,1308,1308,1308,0
|
|
20231027,111000,17093204,1308,1308,1308,1308,0
|
|
20231027,110900,17093204,1308,1308,1308,1308,31
|
|
20231027,110800,17052656,1308,1308,1308,1308,8
|
|
20231027,110700,17042192,1308,1307,1308,1307,933
|
|
20231027,110600,15822760,1307,1307,1307,1307,0
|
|
20231027,110500,15822760,1307,1307,1307,1307,0
|
|
20231027,110400,15822760,1307,1307,1307,1307,0
|
|
20231027,110300,15822760,1307,1307,1307,1307,1
|
|
20231027,110200,15821453,1307,1307,1307,1307,0
|
|
20231027,110100,15821453,1307,1307,1307,1307,0
|
|
20231027,110000,15821453,1307,1307,1307,1307,0
|
|
20231027,105900,15821453,1307,1307,1307,1307,1
|
|
20231027,105800,15820146,1307,1307,1307,1307,0
|
|
20231027,105700,15820146,1307,1307,1307,1307,0
|
|
20231027,105600,15820146,1307,1307,1307,1307,0
|
|
20231027,105500,15820146,1307,1307,1307,1307,50
|
|
20231027,105400,15754796,1307,1307,1307,1307,10
|
|
20231027,105300,15741726,1307,1307,1307,1307,0
|
|
20231027,105200,15741726,1307,1307,1307,1307,1
|
|
20231027,105100,15740419,1307,1307,1307,1307,0
|
|
20231027,105000,15740419,1307,1307,1307,1307,1
|
|
20231027,104900,15739112,1305,1307,1307,1305,1509
|
|
20231027,104800,13769861,1307,1307,1307,1307,1
|
|
20231027,104700,13768554,1307,1307,1307,1307,0
|
|
20231027,104600,13768554,1307,1307,1307,1307,0
|
|
20231027,104500,13768554,1307,1307,1307,1307,0
|
|
20231027,104400,13768554,1307,1307,1307,1307,0
|
|
20231027,104300,13768554,1307,1307,1307,1307,0
|
|
20231027,104200,13768554,1307,1307,1307,1307,0
|
|
20231027,104100,13768554,1307,1307,1307,1307,218
|
|
20231027,104000,13483628,1307,1307,1307,1307,0
|
|
20231027,103900,13483628,1307,1307,1307,1307,0
|
|
20231027,103800,13483628,1307,1307,1307,1307,1
|
|
20231027,103700,13482321,1306,1306,1306,1306,500
|
|
20231027,103600,12829321,1307,1307,1307,1307,1
|
|
20231027,103500,12828014,1307,1307,1307,1307,0
|
|
20231027,103400,12828014,1307,1307,1307,1307,2
|
|
20231027,103300,12825400,1307,1307,1307,1307,2
|
|
20231027,103200,12822786,1307,1307,1307,1307,0
|
|
20231027,103100,12822786,1307,1307,1307,1307,0
|
|
20231027,103000,12822786,1307,1307,1307,1307,0
|
|
20231027,102900,12822786,1307,1307,1307,1307,0
|
|
20231027,102800,12822786,1307,1307,1307,1307,1
|
|
20231027,102700,12821479,1305,1305,1305,1305,0
|
|
20231027,102600,12821479,1305,1305,1305,1305,0
|
|
20231027,102500,12821479,1305,1305,1305,1305,0
|
|
20231027,102400,12821479,1305,1305,1305,1305,0
|
|
20231027,102300,12821479,1305,1305,1305,1305,105
|
|
20231027,102200,12684454,1307,1307,1307,1307,0
|
|
20231027,102100,12684454,1307,1307,1307,1307,1
|
|
20231027,102000,12683147,1305,1305,1305,1305,0
|
|
20231027,101900,12683147,1305,1305,1305,1305,190
|
|
20231027,101800,12435197,1305,1305,1305,1305,0
|
|
20231027,101700,12435197,1305,1305,1305,1305,2
|
|
20231027,101600,12432587,1301,1301,1301,1301,301
|
|
20231027,101500,12040986,1301,1301,1301,1301,0
|
|
20231027,101400,12040986,1301,1301,1301,1301,0
|
|
20231027,101300,12040986,1301,1301,1301,1301,0
|
|
20231027,101200,12040986,1301,1301,1301,1301,1
|
|
20231027,101100,12039685,1300,1300,1300,1300,7
|
|
20231027,101000,12030585,1300,1300,1300,1300,800
|
|
20231027,100900,10990585,1300,1300,1300,1300,39
|
|
20231027,100800,10939885,1300,1295,1300,1295,387
|
|
20231027,100700,10438715,1300,1300,1300,1300,3
|
|
20231027,100600,10434815,1300,1300,1300,1300,0
|
|
20231027,100500,10434815,1300,1300,1300,1300,0
|
|
20231027,100400,10434815,1300,1299,1300,1299,151
|
|
20231027,100300,10238665,1299,1299,1299,1299,2
|
|
20231027,100200,10236067,1299,1299,1299,1299,6
|
|
20231027,100100,10228273,1299,1299,1299,1299,0
|
|
20231027,100000,10228273,1299,1299,1299,1299,16
|
|
20231027,095900,10207489,1300,1300,1300,1300,0
|
|
20231027,095800,10207489,1300,1300,1300,1300,0
|
|
20231027,095700,10207489,1300,1300,1300,1300,1
|
|
20231027,095600,10206189,1300,1300,1300,1300,1
|
|
20231027,095500,10204889,1300,1300,1300,1300,10
|
|
20231027,095400,10191889,1300,1295,1300,1295,30
|
|
20231027,095300,10153034,1295,1299,1299,1293,372
|
|
20231027,095200,9671890,1299,1299,1299,1299,4
|
|
20231027,095100,9666694,1299,1299,1299,1299,0
|
|
20231027,095000,9666694,1299,1299,1299,1299,4
|
|
20231027,094900,9661498,1301,1301,1301,1301,0
|
|
20231027,094800,9661498,1301,1301,1301,1301,0
|
|
20231027,094700,9661498,1301,1301,1301,1301,0
|
|
20231027,094600,9661498,1301,1301,1301,1301,0
|
|
20231027,094500,9661498,1301,1301,1301,1301,0
|
|
20231027,094400,9661498,1301,1301,1301,1301,0
|
|
20231027,094300,9661498,1301,1301,1301,1301,0
|
|
20231027,094200,9661498,1301,1297,1301,1295,2397
|
|
20231027,094100,6553184,1304,1304,1304,1297,26
|
|
20231027,094000,6519424,1300,1306,1306,1300,41
|
|
20231027,093900,6466118,1305,1300,1305,1300,62
|
|
20231027,093800,6385508,1308,1308,1308,1308,0
|
|
20231027,093700,6385508,1308,1308,1308,1308,0
|
|
20231027,093600,6385508,1308,1308,1308,1307,3
|
|
20231027,093500,6381585,1307,1307,1308,1307,834
|
|
20231027,093400,5291546,1307,1307,1307,1307,11
|
|
20231027,093300,5277169,1308,1308,1308,1308,0
|
|
20231027,093200,5277169,1308,1308,1308,1308,1
|
|
20231027,093100,5275861,1308,1308,1308,1308,0
|
|
20231027,093000,5275861,1308,1308,1308,1308,0
|
|
20231027,092900,5275861,1308,1303,1308,1300,1314
|
|
20231027,092800,3567519,1311,1311,1311,1311,0
|
|
20231027,092700,3567519,1311,1311,1311,1311,0
|
|
20231027,092600,3567519,1311,1311,1311,1311,0
|
|
20231027,092500,3567519,1311,1311,1311,1311,0
|
|
20231027,092400,3567519,1311,1311,1311,1311,1
|
|
20231027,092300,3566208,1311,1311,1311,1311,61
|
|
20231027,092200,3486237,1311,1311,1311,1311,0
|
|
20231027,092100,3486237,1311,1311,1311,1311,0
|
|
20231027,092000,3486237,1311,1311,1311,1311,14
|
|
20231027,091900,3467883,1311,1311,1311,1311,4
|
|
20231027,091800,3462639,1312,1312,1312,1312,0
|
|
20231027,091700,3462639,1312,1312,1312,1312,0
|
|
20231027,091600,3462639,1312,1312,1312,1312,2
|
|
20231027,091500,3460015,1313,1313,1313,1313,0
|
|
20231027,091400,3460015,1313,1313,1313,1313,0
|
|
20231027,091300,3460015,1313,1313,1313,1313,0
|
|
20231027,091200,3460015,1313,1313,1313,1313,0
|
|
20231027,091100,3460015,1313,1313,1313,1313,0
|
|
20231027,091000,3460015,1313,1312,1313,1312,4
|
|
20231027,090900,3454766,1313,1313,1313,1313,0
|
|
20231027,090800,3454766,1313,1312,1313,1312,9
|
|
20231027,090700,3442957,1313,1301,1313,1301,602
|
|
20231027,090600,2659731,1314,1314,1314,1314,0
|
|
20231027,090500,2659731,1314,1314,1314,1314,0
|
|
20231027,090400,2659731,1314,1314,1314,1314,6
|
|
20231027,090300,2651847,1315,1315,1315,1315,1
|
|
20231027,090200,2650532,1315,1315,1315,1315,13
|
|
20231027,090100,2633437,1315,1311,1315,1311,5
|
|
20231027,090000,2626868,1310,1300,1310,1300,2019
|