647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194400,99199865,1017,1017,1017,1017,660
|
|
20231027,194300,99199865,1017,1017,1017,1017,0
|
|
20231027,194200,99199865,1017,1017,1017,1017,0
|
|
20231027,194100,99199865,1017,1017,1017,1017,0
|
|
20231027,194000,99199865,1017,1017,1017,1017,0
|
|
20231027,193900,99199865,1017,1017,1017,1017,0
|
|
20231027,193800,99199865,1017,1017,1017,1017,0
|
|
20231027,193700,99199865,1017,1017,1017,1017,0
|
|
20231027,193600,99199865,1017,1017,1017,1017,0
|
|
20231027,193500,99199865,1017,1017,1017,1017,0
|
|
20231027,193400,99199865,1017,1017,1017,1017,0
|
|
20231027,193300,99199865,1017,1017,1017,1017,0
|
|
20231027,193200,99199865,1017,1017,1017,1017,0
|
|
20231027,193100,99199865,1017,1017,1017,1017,0
|
|
20231027,193000,99199865,1017,1017,1017,1017,0
|
|
20231027,192900,99199865,1017,1017,1017,1017,0
|
|
20231027,192800,99199865,1017,1017,1017,1017,0
|
|
20231027,192700,99199865,1017,1017,1017,1017,0
|
|
20231027,192600,99199865,1017,1017,1017,1017,0
|
|
20231027,192500,99199865,1017,1017,1017,1017,0
|
|
20231027,192400,99199865,1017,1017,1017,1017,0
|
|
20231027,192300,99199865,1017,1017,1017,1017,0
|
|
20231027,192200,99199865,1017,1017,1017,1017,0
|
|
20231027,192100,99199865,1017,1017,1017,1017,0
|
|
20231027,192000,99199865,1017,1017,1017,1017,0
|
|
20231027,191900,99199865,1017,1017,1017,1017,0
|
|
20231027,191800,99199865,1017,1017,1017,1017,0
|
|
20231027,191700,99199865,1017,1017,1017,1017,0
|
|
20231027,191600,99199865,1017,1017,1017,1017,0
|
|
20231027,191500,99199865,1017,1017,1017,1017,0
|
|
20231027,191400,99199865,1017,1017,1017,1017,660
|
|
20231027,191300,99199865,1017,1017,1017,1017,0
|
|
20231027,191200,99199865,1017,1017,1017,1017,0
|
|
20231027,191100,99199865,1017,1017,1017,1017,0
|
|
20231027,191000,99199865,1017,1017,1017,1017,0
|
|
20231027,190900,99199865,1017,1017,1017,1017,0
|
|
20231027,190800,99199865,1017,1017,1017,1017,0
|
|
20231027,190700,99199865,1017,1017,1017,1017,0
|
|
20231027,190600,99199865,1017,1017,1017,1017,0
|
|
20231027,190500,99199865,1017,1017,1017,1017,0
|
|
20231027,190400,99199865,1017,1017,1017,1017,0
|
|
20231027,190300,99199865,1017,1017,1017,1017,0
|
|
20231027,190200,99199865,1017,1017,1017,1017,0
|
|
20231027,190100,99199865,1017,1017,1017,1017,0
|
|
20231027,190000,99199865,1017,1017,1017,1017,0
|
|
20231027,185900,99199865,1017,1017,1017,1017,0
|
|
20231027,185800,99199865,1017,1017,1017,1017,0
|
|
20231027,185700,99199865,1017,1017,1017,1017,0
|
|
20231027,185600,99199865,1017,1017,1017,1017,0
|
|
20231027,185500,99199865,1017,1017,1017,1017,0
|
|
20231027,185400,99199865,1017,1017,1017,1017,0
|
|
20231027,185300,99199865,1017,1017,1017,1017,0
|
|
20231027,185200,99199865,1017,1017,1017,1017,0
|
|
20231027,185100,99199865,1017,1017,1017,1017,0
|
|
20231027,185000,99199865,1017,1017,1017,1017,0
|
|
20231027,184900,99199865,1017,1017,1017,1017,0
|
|
20231027,184800,99199865,1017,1017,1017,1017,0
|
|
20231027,184700,99199865,1017,1017,1017,1017,0
|
|
20231027,184600,99199865,1017,1017,1017,1017,0
|
|
20231027,184500,99199865,1017,1017,1017,1017,0
|
|
20231027,184400,99199865,1017,1017,1017,1017,660
|
|
20231027,184300,99199865,1017,1017,1017,1017,0
|
|
20231027,184200,99199865,1017,1017,1017,1017,0
|
|
20231027,184100,99199865,1017,1017,1017,1017,0
|
|
20231027,184000,99199865,1017,1017,1017,1017,0
|
|
20231027,183900,99199865,1017,1017,1017,1017,0
|
|
20231027,183800,99199865,1017,1017,1017,1017,0
|
|
20231027,183700,99199865,1017,1017,1017,1017,0
|
|
20231027,183600,99199865,1017,1017,1017,1017,0
|
|
20231027,183500,99199865,1017,1017,1017,1017,0
|
|
20231027,183400,99199865,1017,1017,1017,1017,0
|
|
20231027,183300,99199865,1017,1017,1017,1017,0
|
|
20231027,183200,99199865,1017,1017,1017,1017,0
|
|
20231027,183100,99199865,1017,1017,1017,1017,0
|
|
20231027,183000,99199865,1017,1017,1017,1017,0
|
|
20231027,182900,99199865,1017,1017,1017,1017,0
|
|
20231027,182800,99199865,1017,1017,1017,1017,0
|
|
20231027,182700,99199865,1017,1017,1017,1017,0
|
|
20231027,182600,99199865,1017,1017,1017,1017,0
|
|
20231027,182500,99199865,1017,1017,1017,1017,0
|
|
20231027,182400,99199865,1017,1017,1017,1017,0
|
|
20231027,182300,99199865,1017,1017,1017,1017,0
|
|
20231027,182200,99199865,1017,1017,1017,1017,0
|
|
20231027,182100,99199865,1017,1017,1017,1017,0
|
|
20231027,182000,99199865,1017,1017,1017,1017,0
|
|
20231027,181900,99199865,1017,1017,1017,1017,0
|
|
20231027,181800,99199865,1017,1017,1017,1017,0
|
|
20231027,181700,99199865,1017,1017,1017,1017,0
|
|
20231027,181600,99199865,1017,1017,1017,1017,0
|
|
20231027,181500,99199865,1017,1017,1017,1017,0
|
|
20231027,181400,99199865,1017,1017,1017,1017,660
|
|
20231027,181300,99199865,1017,1017,1017,1017,0
|
|
20231027,181200,99199865,1017,1017,1017,1017,0
|
|
20231027,181100,99199865,1017,1017,1017,1017,0
|
|
20231027,181000,99199865,1017,1017,1017,1017,0
|
|
20231027,180900,99199865,1017,1017,1017,1017,0
|
|
20231027,180800,99199865,1017,1017,1017,1017,0
|
|
20231027,180700,99199865,1017,1017,1017,1017,0
|
|
20231027,180600,99199865,1017,1017,1017,1017,0
|
|
20231027,180500,99199865,1017,1017,1017,1017,0
|
|
20231027,180400,99199865,1017,1017,1017,1017,0
|
|
20231027,180300,99199865,1017,1017,1017,1017,0
|
|
20231027,180200,99199865,1017,1017,1017,1017,0
|
|
20231027,180100,99199865,1017,1017,1017,1017,0
|
|
20231027,180000,99199865,1017,1017,1017,1017,0
|
|
20231027,175900,99199865,1017,1017,1017,1017,0
|
|
20231027,175800,99199865,1017,1017,1017,1017,0
|
|
20231027,175700,99199865,1017,1017,1017,1017,0
|
|
20231027,175600,99199865,1017,1017,1017,1017,0
|
|
20231027,175500,99199865,1017,1017,1017,1017,0
|
|
20231027,175400,99199865,1017,1017,1017,1017,0
|
|
20231027,175300,99199865,1017,1017,1017,1017,0
|
|
20231027,175200,99199865,1017,1017,1017,1017,0
|
|
20231027,175100,99199865,1017,1017,1017,1017,0
|
|
20231027,175000,99199865,1017,1017,1017,1017,0
|
|
20231027,174900,99199865,1017,1017,1017,1017,0
|
|
20231027,174800,99199865,1017,1017,1017,1017,0
|
|
20231027,174700,99199865,1017,1017,1017,1017,0
|
|
20231027,174600,99199865,1017,1017,1017,1017,0
|
|
20231027,174500,99199865,1017,1017,1017,1017,0
|
|
20231027,174400,99199865,1017,1017,1017,1017,660
|
|
20231027,174300,99199865,1017,1017,1017,1017,0
|
|
20231027,174200,99199865,1017,1017,1017,1017,0
|
|
20231027,174100,99199865,1017,1017,1017,1017,0
|
|
20231027,174000,99199865,1017,1017,1017,1017,0
|
|
20231027,173900,99199865,1017,1017,1017,1017,0
|
|
20231027,173800,99199865,1017,1017,1017,1017,0
|
|
20231027,173700,99199865,1017,1017,1017,1017,0
|
|
20231027,173600,99199865,1017,1017,1017,1017,0
|
|
20231027,173500,99199865,1017,1017,1017,1017,0
|
|
20231027,173400,99199865,1017,1017,1017,1017,0
|
|
20231027,173300,99199865,1017,1017,1017,1017,0
|
|
20231027,173200,99199865,1017,1017,1017,1017,0
|
|
20231027,173100,99199865,1017,1017,1017,1017,0
|
|
20231027,173000,99199865,1017,1017,1017,1017,0
|
|
20231027,172900,99199865,1017,1017,1017,1017,0
|
|
20231027,172800,99199865,1017,1017,1017,1017,0
|
|
20231027,172700,99199865,1017,1017,1017,1017,0
|
|
20231027,172600,99199865,1017,1017,1017,1017,0
|
|
20231027,172500,99199865,1017,1017,1017,1017,0
|
|
20231027,172400,99199865,1017,1017,1017,1017,0
|
|
20231027,172300,99199865,1017,1017,1017,1017,0
|
|
20231027,172200,99199865,1017,1017,1017,1017,0
|
|
20231027,172100,99199865,1017,1017,1017,1017,0
|
|
20231027,172000,99199865,1017,1017,1017,1017,0
|
|
20231027,171900,99199865,1017,1017,1017,1017,0
|
|
20231027,171800,99199865,1017,1017,1017,1017,0
|
|
20231027,171700,99199865,1017,1017,1017,1017,0
|
|
20231027,171600,99199865,1017,1017,1017,1017,0
|
|
20231027,171500,99199865,1017,1017,1017,1017,0
|
|
20231027,171400,99199865,1017,1017,1017,1017,660
|
|
20231027,171300,99199865,1017,1017,1017,1017,0
|
|
20231027,171200,99199865,1017,1017,1017,1017,0
|
|
20231027,171100,99199865,1017,1017,1017,1017,0
|
|
20231027,171000,99199865,1017,1017,1017,1017,0
|
|
20231027,170900,99199865,1017,1017,1017,1017,0
|
|
20231027,170800,99199865,1017,1017,1017,1017,0
|
|
20231027,170700,99199865,1017,1017,1017,1017,0
|
|
20231027,170600,99199865,1017,1017,1017,1017,0
|
|
20231027,170500,99199865,1017,1017,1017,1017,0
|
|
20231027,170400,99199865,1017,1017,1017,1017,0
|
|
20231027,170300,99199865,1017,1017,1017,1017,0
|
|
20231027,170200,99199865,1017,1017,1017,1017,0
|
|
20231027,170100,99199865,1017,1017,1017,1017,0
|
|
20231027,170000,99199865,1017,1017,1017,1017,0
|
|
20231027,165900,99199865,1017,1017,1017,1017,0
|
|
20231027,165800,99199865,1017,1017,1017,1017,0
|
|
20231027,165700,99199865,1017,1017,1017,1017,0
|
|
20231027,165600,99199865,1017,1017,1017,1017,0
|
|
20231027,165500,99199865,1017,1017,1017,1017,0
|
|
20231027,165400,99199865,1017,1017,1017,1017,0
|
|
20231027,165300,99199865,1017,1017,1017,1017,0
|
|
20231027,165200,99199865,1017,1017,1017,1017,0
|
|
20231027,165100,99199865,1017,1017,1017,1017,0
|
|
20231027,165000,99199865,1017,1017,1017,1017,0
|
|
20231027,164900,99199865,1017,1017,1017,1017,0
|
|
20231027,164800,99199865,1017,1017,1017,1017,0
|
|
20231027,164700,99199865,1017,1017,1017,1017,0
|
|
20231027,164600,99199865,1017,1017,1017,1017,0
|
|
20231027,164500,99199865,1017,1017,1017,1017,0
|
|
20231027,164400,99199865,1017,1017,1017,1017,660
|
|
20231027,164300,99199865,1017,1017,1017,1017,0
|
|
20231027,164200,99199865,1017,1017,1017,1017,0
|
|
20231027,164100,99199865,1017,1017,1017,1017,0
|
|
20231027,164000,99199865,1017,1017,1017,1017,0
|
|
20231027,163900,99199865,1017,1017,1017,1017,0
|
|
20231027,163800,99199865,1017,1017,1017,1017,0
|
|
20231027,163700,99199865,1017,1017,1017,1017,0
|
|
20231027,163600,99199865,1017,1017,1017,1017,0
|
|
20231027,163500,99199865,1017,1017,1017,1017,0
|
|
20231027,163400,99199865,1017,1017,1017,1017,0
|
|
20231027,163300,99199865,1017,1017,1017,1017,0
|
|
20231027,163200,99199865,1017,1017,1017,1017,0
|
|
20231027,163100,99199865,1017,1017,1017,1017,0
|
|
20231027,163000,99199865,1017,1017,1017,1017,0
|
|
20231027,162900,99199865,1017,1017,1017,1017,0
|
|
20231027,162800,99199865,1017,1017,1017,1017,0
|
|
20231027,162700,99199865,1017,1017,1017,1017,0
|
|
20231027,162600,99199865,1017,1017,1017,1017,0
|
|
20231027,162500,99199865,1017,1017,1017,1017,0
|
|
20231027,162400,99199865,1017,1017,1017,1017,0
|
|
20231027,162300,99199865,1017,1017,1017,1017,0
|
|
20231027,162200,99199865,1017,1017,1017,1017,0
|
|
20231027,162100,99199865,1017,1017,1017,1017,0
|
|
20231027,162000,99199865,1017,1017,1017,1017,0
|
|
20231027,161900,99199865,1017,1017,1017,1017,0
|
|
20231027,161800,99199865,1017,1017,1017,1017,0
|
|
20231027,161700,99199865,1017,1017,1017,1017,0
|
|
20231027,161600,99199865,1017,1017,1017,1017,0
|
|
20231027,161500,99199865,1017,1017,1017,1017,0
|
|
20231027,161400,99199865,1017,1017,1017,1017,660
|
|
20231027,161300,99199865,1017,1017,1017,1017,0
|
|
20231027,161200,99199865,1017,1017,1017,1017,0
|
|
20231027,161100,99199865,1017,1017,1017,1017,0
|
|
20231027,161000,99199865,1017,1017,1017,1017,0
|
|
20231027,160900,99199865,1017,1017,1017,1017,0
|
|
20231027,160800,99199865,1017,1017,1017,1017,0
|
|
20231027,160700,99199865,1017,1017,1017,1017,0
|
|
20231027,160600,99199865,1017,1017,1017,1017,0
|
|
20231027,160500,99199865,1017,1017,1017,1017,0
|
|
20231027,160400,99199865,1017,1017,1017,1017,0
|
|
20231027,160300,99199865,1017,1017,1017,1017,0
|
|
20231027,160200,99199865,1017,1017,1017,1017,0
|
|
20231027,160100,99199865,1017,1017,1017,1017,0
|
|
20231027,160000,99199865,1017,1017,1017,1017,0
|
|
20231027,155900,99199865,1017,1017,1017,1017,0
|
|
20231027,155800,99199865,1017,1017,1017,1017,0
|
|
20231027,155700,99199865,1017,1017,1017,1017,0
|
|
20231027,155600,99199865,1017,1017,1017,1017,0
|
|
20231027,155500,99199865,1017,1017,1017,1017,0
|
|
20231027,155400,99199865,1017,1017,1017,1017,0
|
|
20231027,155300,99199865,1017,1017,1017,1017,0
|
|
20231027,155200,99199865,1017,1017,1017,1017,0
|
|
20231027,155100,99199865,1017,1017,1017,1017,0
|
|
20231027,155000,99199865,1017,1017,1017,1017,0
|
|
20231027,154900,99199865,1017,1017,1017,1017,0
|
|
20231027,154800,99199865,1017,1017,1017,1017,0
|
|
20231027,154700,99199865,1017,1017,1017,1017,0
|
|
20231027,154600,99199865,1017,1017,1017,1017,0
|
|
20231027,154500,99199865,1017,1017,1017,1017,0
|
|
20231027,154400,99199865,1017,1017,1017,1017,660
|
|
20231027,154300,99199865,1017,1017,1017,1017,0
|
|
20231027,154200,99199865,1017,1017,1017,1017,0
|
|
20231027,154100,99199865,1017,1017,1017,1017,0
|
|
20231027,154000,99199865,1017,1017,1017,1017,0
|
|
20231027,153900,99199865,1017,1017,1017,1017,0
|
|
20231027,153800,99199865,1017,1017,1017,1017,0
|
|
20231027,153700,99199865,1017,1017,1017,1017,0
|
|
20231027,153600,99199865,1017,1017,1017,1017,0
|
|
20231027,153500,99199865,1017,1017,1017,1017,0
|
|
20231027,153400,99199865,1017,1017,1017,1017,0
|
|
20231027,153300,99199865,1017,1017,1017,1017,0
|
|
20231027,153200,99199865,1017,1017,1017,1017,0
|
|
20231027,153100,99199865,1017,1017,1017,1017,0
|
|
20231027,153000,99199865,1017,1017,1017,1017,660
|
|
20231027,152900,98528645,1018,1018,1018,1018,0
|
|
20231027,152800,98528645,1018,1018,1018,1018,0
|
|
20231027,152700,98528645,1018,1018,1018,1018,0
|
|
20231027,152600,98528645,1018,1018,1018,1018,0
|
|
20231027,152500,98528645,1018,1018,1018,1018,0
|
|
20231027,152400,98528645,1018,1018,1018,1018,0
|
|
20231027,152300,98528645,1018,1018,1018,1018,0
|
|
20231027,152200,98528645,1018,1018,1018,1018,0
|
|
20231027,152100,98528645,1018,1018,1018,1018,0
|
|
20231027,152000,98528645,1018,1018,1018,1018,0
|
|
20231027,151900,98528645,1018,1018,1018,1018,0
|
|
20231027,151800,98528645,1018,1018,1018,1018,0
|
|
20231027,151700,98528645,1018,1018,1018,1018,0
|
|
20231027,151600,98528645,1018,1008,1018,1008,203
|
|
20231027,151500,98323191,1019,1007,1019,1007,697
|
|
20231027,151400,97619255,1007,1009,1009,1007,503
|
|
20231027,151300,97112732,1008,1008,1008,1008,0
|
|
20231027,151200,97112732,1008,1008,1008,1008,0
|
|
20231027,151100,97112732,1008,1018,1018,1008,2
|
|
20231027,151000,97110706,1018,1018,1018,1018,2
|
|
20231027,150900,97108670,1018,1018,1018,1018,0
|
|
20231027,150800,97108670,1018,1018,1018,1018,0
|
|
20231027,150700,97108670,1018,1017,1018,1008,20
|
|
20231027,150600,97088466,1007,1008,1018,1007,2263
|
|
20231027,150500,94809262,1010,1019,1019,1010,156
|
|
20231027,150400,94651252,1020,1020,1020,1009,18
|
|
20231027,150300,94633068,1007,1017,1020,1007,232
|
|
20231027,150200,94398612,1011,1015,1017,1011,212
|
|
20231027,150100,94183729,1013,1017,1017,1013,3202
|
|
20231027,150000,90939293,1017,1019,1019,1017,2000
|
|
20231027,145900,88905024,1020,1020,1020,1020,9
|
|
20231027,145800,88895844,1024,1024,1024,1024,0
|
|
20231027,145700,88895844,1024,1024,1024,1024,1
|
|
20231027,145600,88894820,1019,1019,1019,1019,0
|
|
20231027,145500,88894820,1019,1019,1019,1019,0
|
|
20231027,145400,88894820,1019,1019,1019,1019,23
|
|
20231027,145300,88871383,1019,1019,1019,1019,0
|
|
20231027,145200,88871383,1019,1020,1021,1019,226
|
|
20231027,145100,88640868,1025,1025,1025,1025,0
|
|
20231027,145000,88640868,1025,1025,1025,1025,0
|
|
20231027,144900,88640868,1025,1025,1025,1025,0
|
|
20231027,144800,88640868,1025,1025,1025,1025,0
|
|
20231027,144700,88640868,1025,1025,1025,1025,0
|
|
20231027,144600,88640868,1025,1025,1025,1025,0
|
|
20231027,144500,88640868,1025,1025,1025,1025,0
|
|
20231027,144400,88640868,1025,1025,1025,1025,1
|
|
20231027,144300,88639843,1021,1021,1021,1021,0
|
|
20231027,144200,88639843,1021,1021,1021,1021,0
|
|
20231027,144100,88639843,1021,1021,1021,1021,0
|
|
20231027,144000,88639843,1021,1021,1021,1021,0
|
|
20231027,143900,88639843,1021,1021,1021,1021,1
|
|
20231027,143800,88638822,1025,1025,1025,1025,0
|
|
20231027,143700,88638822,1025,1025,1025,1025,0
|
|
20231027,143600,88638822,1025,1025,1025,1025,0
|
|
20231027,143500,88638822,1025,1025,1025,1025,0
|
|
20231027,143400,88638822,1025,1024,1025,1024,2
|
|
20231027,143300,88636773,1025,1025,1025,1025,0
|
|
20231027,143200,88636773,1025,1025,1025,1025,42
|
|
20231027,143100,88593723,1025,1025,1025,1025,1
|
|
20231027,143000,88592698,1026,1026,1026,1026,0
|
|
20231027,142900,88592698,1026,1026,1026,1026,0
|
|
20231027,142800,88592698,1026,1026,1026,1026,0
|
|
20231027,142700,88592698,1026,1024,1026,1024,2
|
|
20231027,142600,88590648,1020,1020,1020,1020,764
|
|
20231027,142500,87811368,1020,1020,1020,1020,10
|
|
20231027,142400,87801168,1020,1019,1020,1019,278
|
|
20231027,142300,87517885,1019,1023,1023,1019,285
|
|
20231027,142200,87227030,1023,1023,1023,1023,0
|
|
20231027,142100,87227030,1023,1023,1023,1023,0
|
|
20231027,142000,87227030,1023,1023,1023,1023,0
|
|
20231027,141900,87227030,1023,1023,1023,1023,2
|
|
20231027,141800,87224984,1022,1022,1022,1022,18
|
|
20231027,141700,87206588,1022,1022,1022,1022,0
|
|
20231027,141600,87206588,1022,1022,1022,1022,0
|
|
20231027,141500,87206588,1022,1022,1022,1022,201
|
|
20231027,141400,87001166,1022,1022,1022,1022,7
|
|
20231027,141300,86994012,1024,1024,1025,1019,168
|
|
20231027,141200,86822298,1021,1026,1027,1021,279
|
|
20231027,141100,86536903,1027,1027,1027,1027,96
|
|
20231027,141000,86438311,1023,1027,1027,1023,24
|
|
20231027,140900,86413670,1027,1022,1029,1022,18
|
|
20231027,140800,86395173,1029,1023,1029,1023,3
|
|
20231027,140700,86392098,1030,1023,1030,1023,202
|
|
20231027,140600,86184317,1028,1028,1028,1028,1
|
|
20231027,140500,86183289,1023,1025,1025,1023,3
|
|
20231027,140400,86180217,1028,1028,1028,1028,10
|
|
20231027,140300,86169937,1028,1028,1028,1028,0
|
|
20231027,140200,86169937,1028,1028,1028,1028,0
|
|
20231027,140100,86169937,1028,1028,1028,1028,0
|
|
20231027,140000,86169937,1028,1028,1028,1028,0
|
|
20231027,135900,86169937,1028,1028,1028,1028,0
|
|
20231027,135800,86169937,1028,1026,1028,1026,2
|
|
20231027,135700,86167883,1028,1028,1028,1028,1
|
|
20231027,135600,86166855,1029,1029,1029,1029,0
|
|
20231027,135500,86166855,1029,1029,1029,1029,0
|
|
20231027,135400,86166855,1029,1029,1029,1029,0
|
|
20231027,135300,86166855,1029,1026,1029,1026,211
|
|
20231027,135200,85950366,1029,1025,1029,1025,76
|
|
20231027,135100,85872462,1027,1027,1027,1027,0
|
|
20231027,135000,85872462,1027,1027,1027,1027,3
|
|
20231027,134900,85869381,1030,1030,1030,1030,0
|
|
20231027,134800,85869381,1030,1030,1030,1030,0
|
|
20231027,134700,85869381,1030,1030,1030,1030,0
|
|
20231027,134600,85869381,1030,1030,1030,1024,30
|
|
20231027,134500,85838649,1027,1033,1033,1027,5
|
|
20231027,134400,85833508,1026,1026,1026,1026,240
|
|
20231027,134300,85587268,1035,1035,1035,1035,0
|
|
20231027,134200,85587268,1035,1035,1035,1035,0
|
|
20231027,134100,85587268,1035,1035,1035,1035,0
|
|
20231027,134000,85587268,1035,1019,1035,1019,780
|
|
20231027,133900,84791901,1019,1019,1019,1019,0
|
|
20231027,133800,84791901,1019,1019,1019,1019,2
|
|
20231027,133700,84789863,1019,1013,1019,1013,820
|
|
20231027,133600,83956671,1013,1013,1013,1013,0
|
|
20231027,133500,83956671,1013,1013,1013,1013,0
|
|
20231027,133400,83956671,1013,1011,1013,1011,2
|
|
20231027,133300,83954647,1013,1013,1013,1013,0
|
|
20231027,133200,83954647,1013,1013,1013,1013,1
|
|
20231027,133100,83953634,1012,1001,1013,1000,304
|
|
20231027,133000,83649607,1014,1005,1014,1000,1570
|
|
20231027,132900,82077372,1014,1014,1014,1014,0
|
|
20231027,132800,82077372,1014,999,1014,999,10113
|
|
20231027,132700,71964537,999,999,999,999,0
|
|
20231027,132600,71964537,999,990,1000,990,987
|
|
20231027,132500,70987154,990,1023,1023,990,23218
|
|
20231027,132400,47558720,1028,1028,1028,1028,1
|
|
20231027,132300,47557692,1022,1025,1025,1022,2000
|
|
20231027,132200,45512577,1029,1030,1030,1026,1177
|
|
20231027,132100,44302982,1030,1042,1042,1030,184
|
|
20231027,132000,44113352,1042,1030,1043,1030,517
|
|
20231027,131900,43580022,1030,1030,1030,1030,559
|
|
20231027,131800,43004252,1042,1030,1042,1030,678
|
|
20231027,131700,42305900,1030,1042,1042,1030,3087
|
|
20231027,131600,39123644,1045,1045,1045,1045,1
|
|
20231027,131500,39122599,1044,1044,1044,1044,0
|
|
20231027,131400,39122599,1044,1044,1045,1044,51
|
|
20231027,131300,39069354,1044,1044,1044,1044,0
|
|
20231027,131200,39069354,1044,1044,1044,1044,0
|
|
20231027,131100,39069354,1044,1043,1044,1043,2
|
|
20231027,131000,39067267,1038,1038,1038,1038,278
|
|
20231027,130900,38778703,1044,1044,1044,1044,10
|
|
20231027,130800,38768263,1044,1044,1044,1044,0
|
|
20231027,130700,38768263,1044,1044,1044,1044,0
|
|
20231027,130600,38768263,1044,1044,1044,1037,3287
|
|
20231027,130500,35355778,1045,1045,1045,1045,1
|
|
20231027,130400,35354733,1045,1045,1045,1045,0
|
|
20231027,130300,35354733,1045,1045,1045,1045,0
|
|
20231027,130200,35354733,1045,1044,1045,1044,55
|
|
20231027,130100,35297312,1045,1045,1045,1045,0
|
|
20231027,130000,35297312,1045,1045,1045,1045,0
|
|
20231027,125900,35297312,1045,1047,1047,1045,286
|
|
20231027,125800,34998108,1059,1059,1059,1059,0
|
|
20231027,125700,34998108,1059,1059,1059,1059,0
|
|
20231027,125600,34998108,1059,1059,1059,1059,0
|
|
20231027,125500,34998108,1059,1059,1059,1059,0
|
|
20231027,125400,34998108,1059,1059,1059,1059,0
|
|
20231027,125300,34998108,1059,1059,1059,1059,0
|
|
20231027,125200,34998108,1059,1059,1059,1059,0
|
|
20231027,125100,34998108,1059,1059,1059,1059,0
|
|
20231027,125000,34998108,1059,1059,1059,1059,0
|
|
20231027,124900,34998108,1059,1059,1059,1059,0
|
|
20231027,124800,34998108,1059,1059,1059,1059,32
|
|
20231027,124700,34964220,1061,1064,1064,1061,2
|
|
20231027,124600,34962095,1047,1060,1064,1047,4001
|
|
20231027,124500,30752015,1065,1065,1065,1065,0
|
|
20231027,124400,30752015,1065,1065,1065,1065,0
|
|
20231027,124300,30752015,1065,1065,1065,1065,0
|
|
20231027,124200,30752015,1065,1065,1065,1065,8
|
|
20231027,124100,30743495,1065,1061,1065,1061,12
|
|
20231027,124000,30730744,1065,1065,1065,1065,0
|
|
20231027,123900,30730744,1065,1064,1065,1064,7
|
|
20231027,123800,30723294,1063,1065,1065,1063,155
|
|
20231027,123700,30558473,1067,1067,1067,1067,0
|
|
20231027,123600,30558473,1067,1067,1067,1067,30
|
|
20231027,123500,30526463,1076,1076,1076,1076,0
|
|
20231027,123400,30526463,1076,1076,1076,1076,0
|
|
20231027,123300,30526463,1076,1076,1076,1076,0
|
|
20231027,123200,30526463,1076,1076,1076,1076,0
|
|
20231027,123100,30526463,1076,1076,1076,1076,0
|
|
20231027,123000,30526463,1076,1075,1076,1075,4
|
|
20231027,122900,30522162,1076,1076,1076,1076,0
|
|
20231027,122800,30522162,1076,1076,1076,1076,0
|
|
20231027,122700,30522162,1076,1076,1076,1076,0
|
|
20231027,122600,30522162,1076,1076,1076,1076,140
|
|
20231027,122500,30371522,1077,1077,1077,1077,0
|
|
20231027,122400,30371522,1077,1077,1077,1077,0
|
|
20231027,122300,30371522,1077,1077,1077,1077,0
|
|
20231027,122200,30371522,1077,1077,1077,1077,0
|
|
20231027,122100,30371522,1077,1077,1077,1077,0
|
|
20231027,122000,30371522,1077,1077,1077,1077,0
|
|
20231027,121900,30371522,1077,1077,1077,1077,0
|
|
20231027,121800,30371522,1077,1077,1077,1077,0
|
|
20231027,121700,30371522,1077,1077,1077,1077,0
|
|
20231027,121600,30371522,1077,1077,1077,1077,0
|
|
20231027,121500,30371522,1077,1077,1077,1077,0
|
|
20231027,121400,30371522,1077,1077,1077,1077,0
|
|
20231027,121300,30371522,1077,1077,1077,1077,0
|
|
20231027,121200,30371522,1077,1077,1077,1077,0
|
|
20231027,121100,30371522,1077,1071,1077,1071,80
|
|
20231027,121000,30285648,1077,1077,1077,1077,0
|
|
20231027,120900,30285648,1077,1076,1077,1076,100
|
|
20231027,120800,30177998,1077,1077,1077,1077,0
|
|
20231027,120700,30177998,1077,1077,1077,1077,0
|
|
20231027,120600,30177998,1077,1077,1077,1077,0
|
|
20231027,120500,30177998,1077,1077,1077,1077,0
|
|
20231027,120400,30177998,1077,1077,1077,1077,0
|
|
20231027,120300,30177998,1077,1077,1077,1077,0
|
|
20231027,120200,30177998,1077,1077,1077,1077,0
|
|
20231027,120100,30177998,1077,1077,1077,1077,0
|
|
20231027,120000,30177998,1077,1077,1077,1077,0
|
|
20231027,115900,30177998,1077,1077,1077,1077,0
|
|
20231027,115800,30177998,1077,1077,1077,1077,0
|
|
20231027,115700,30177998,1077,1077,1077,1077,0
|
|
20231027,115600,30177998,1077,1077,1077,1077,0
|
|
20231027,115500,30177998,1077,1077,1077,1077,0
|
|
20231027,115400,30177998,1077,1077,1077,1077,0
|
|
20231027,115300,30177998,1077,1077,1077,1077,0
|
|
20231027,115200,30177998,1077,1077,1077,1077,0
|
|
20231027,115100,30177998,1077,1077,1077,1077,0
|
|
20231027,115000,30177998,1077,1077,1077,1077,0
|
|
20231027,114900,30177998,1077,1077,1077,1077,0
|
|
20231027,114800,30177998,1077,1077,1077,1077,0
|
|
20231027,114700,30177998,1077,1077,1077,1077,0
|
|
20231027,114600,30177998,1077,1077,1077,1077,0
|
|
20231027,114500,30177998,1077,1077,1077,1077,1
|
|
20231027,114400,30176921,1075,1075,1075,1075,0
|
|
20231027,114300,30176921,1075,1070,1075,1060,701
|
|
20231027,114200,29433016,1070,1072,1072,1070,300
|
|
20231027,114100,29111560,1078,1078,1078,1078,0
|
|
20231027,114000,29111560,1078,1078,1078,1078,0
|
|
20231027,113900,29111560,1078,1078,1078,1078,400
|
|
20231027,113800,28680360,1078,1078,1078,1078,0
|
|
20231027,113700,28680360,1078,1078,1078,1078,0
|
|
20231027,113600,28680360,1078,1078,1078,1078,0
|
|
20231027,113500,28680360,1078,1078,1078,1078,0
|
|
20231027,113400,28680360,1078,1078,1078,1078,11
|
|
20231027,113300,28668502,1080,1080,1080,1080,0
|
|
20231027,113200,28668502,1080,1080,1080,1080,0
|
|
20231027,113100,28668502,1080,1080,1080,1080,0
|
|
20231027,113000,28668502,1080,1080,1080,1080,0
|
|
20231027,112900,28668502,1080,1080,1080,1080,0
|
|
20231027,112800,28668502,1080,1080,1080,1080,0
|
|
20231027,112700,28668502,1080,1080,1080,1080,0
|
|
20231027,112600,28668502,1080,1080,1080,1080,0
|
|
20231027,112500,28668502,1080,1080,1080,1080,0
|
|
20231027,112400,28668502,1080,1080,1080,1080,0
|
|
20231027,112300,28668502,1080,1080,1080,1080,0
|
|
20231027,112200,28668502,1080,1080,1080,1080,0
|
|
20231027,112100,28668502,1080,1080,1080,1080,496
|
|
20231027,112000,28132822,1079,1079,1079,1079,1
|
|
20231027,111900,28131743,1080,1080,1080,1080,0
|
|
20231027,111800,28131743,1080,1080,1080,1080,0
|
|
20231027,111700,28131743,1080,1080,1080,1080,1
|
|
20231027,111600,28130663,1080,1080,1080,1080,1
|
|
20231027,111500,28129583,1080,1080,1080,1080,0
|
|
20231027,111400,28129583,1080,1080,1080,1080,0
|
|
20231027,111300,28129583,1080,1080,1080,1080,0
|
|
20231027,111200,28129583,1080,1080,1080,1080,0
|
|
20231027,111100,28129583,1080,1080,1080,1080,0
|
|
20231027,111000,28129583,1080,1080,1080,1080,0
|
|
20231027,110900,28129583,1080,1080,1080,1080,0
|
|
20231027,110800,28129583,1080,1080,1080,1080,0
|
|
20231027,110700,28129583,1080,1080,1080,1080,0
|
|
20231027,110600,28129583,1080,1080,1080,1080,0
|
|
20231027,110500,28129583,1080,1080,1080,1080,0
|
|
20231027,110400,28129583,1080,1080,1080,1080,0
|
|
20231027,110300,28129583,1080,1080,1080,1080,0
|
|
20231027,110200,28129583,1080,1080,1080,1080,1
|
|
20231027,110100,28128503,1080,1080,1080,1080,1
|
|
20231027,110000,28127423,1081,1081,1081,1081,0
|
|
20231027,105900,28127423,1081,1081,1081,1081,0
|
|
20231027,105800,28127423,1081,1081,1081,1081,0
|
|
20231027,105700,28127423,1081,1081,1081,1081,0
|
|
20231027,105600,28127423,1081,1081,1081,1081,0
|
|
20231027,105500,28127423,1081,1081,1081,1081,0
|
|
20231027,105400,28127423,1081,1081,1081,1081,0
|
|
20231027,105300,28127423,1081,1081,1081,1081,0
|
|
20231027,105200,28127423,1081,1080,1081,1080,5
|
|
20231027,105100,28122022,1081,1080,1081,1080,7
|
|
20231027,105000,28114460,1079,1079,1080,1079,106
|
|
20231027,104900,27999982,1079,1079,1079,1079,33
|
|
20231027,104800,27964375,1080,1080,1080,1080,0
|
|
20231027,104700,27964375,1080,1080,1080,1080,0
|
|
20231027,104600,27964375,1080,1080,1080,1080,0
|
|
20231027,104500,27964375,1080,1080,1080,1080,0
|
|
20231027,104400,27964375,1080,1080,1080,1080,896
|
|
20231027,104300,26996695,1080,1080,1080,1080,29
|
|
20231027,104200,26965375,1080,1080,1080,1080,0
|
|
20231027,104100,26965375,1080,1080,1080,1080,1
|
|
20231027,104000,26964295,1080,1079,1080,1079,186
|
|
20231027,103900,26763432,1081,1080,1081,1080,656
|
|
20231027,103800,26054340,1081,1081,1081,1081,0
|
|
20231027,103700,26054340,1081,1081,1081,1081,0
|
|
20231027,103600,26054340,1081,1081,1081,1081,0
|
|
20231027,103500,26054340,1081,1081,1081,1081,0
|
|
20231027,103400,26054340,1081,1078,1081,1078,191
|
|
20231027,103300,25848019,1092,1092,1092,1092,0
|
|
20231027,103200,25848019,1092,1092,1092,1092,0
|
|
20231027,103100,25848019,1092,1092,1092,1092,0
|
|
20231027,103000,25848019,1092,1081,1092,1081,123
|
|
20231027,102900,25713960,1083,1080,1083,1080,497
|
|
20231027,102800,25176720,1081,1080,1081,1078,521
|
|
20231027,102700,24613596,1081,1080,1081,1080,12
|
|
20231027,102600,24600635,1081,1077,1081,1076,318
|
|
20231027,102500,24257490,1080,1080,1080,1080,0
|
|
20231027,102400,24257490,1080,1080,1080,1080,0
|
|
20231027,102300,24257490,1080,1080,1080,1080,0
|
|
20231027,102200,24257490,1080,1080,1080,1080,0
|
|
20231027,102100,24257490,1080,1079,1080,1079,100
|
|
20231027,102000,24149579,1080,1047,1080,1047,1665
|
|
20231027,101900,22392561,1047,1047,1047,1047,557
|
|
20231027,101800,21809382,1047,1047,1047,1047,0
|
|
20231027,101700,21809382,1047,1047,1047,1047,0
|
|
20231027,101600,21809382,1047,1047,1047,1047,0
|
|
20231027,101500,21809382,1047,1047,1047,1047,0
|
|
20231027,101400,21809382,1047,1047,1047,1047,151
|
|
20231027,101300,21651285,1047,1047,1047,1047,682
|
|
20231027,101200,20937231,1047,1047,1047,1047,2942
|
|
20231027,101100,17856957,1047,1042,1047,1042,299
|
|
20231027,101000,17544633,1038,1042,1042,1038,97
|
|
20231027,100900,17443563,1042,1042,1042,1042,0
|
|
20231027,100800,17443563,1042,1039,1042,1039,290
|
|
20231027,100700,17141855,1037,1037,1037,1037,70
|
|
20231027,100600,17069265,1032,1039,1040,1032,98
|
|
20231027,100500,16968105,1040,1040,1040,1040,0
|
|
20231027,100400,16968105,1040,1040,1040,1040,0
|
|
20231027,100300,16968105,1040,1040,1040,1040,1
|
|
20231027,100200,16967065,1040,1040,1040,1040,2
|
|
20231027,100100,16964985,1040,1040,1040,1040,0
|
|
20231027,100000,16964985,1040,1040,1040,1040,0
|
|
20231027,095900,16964985,1040,1040,1040,1040,0
|
|
20231027,095800,16964985,1040,1040,1040,1040,0
|
|
20231027,095700,16964985,1040,1040,1040,1040,0
|
|
20231027,095600,16964985,1040,1040,1040,1040,0
|
|
20231027,095500,16964985,1040,1040,1040,1040,0
|
|
20231027,095400,16964985,1040,1040,1040,1040,1
|
|
20231027,095300,16963945,1025,1026,1026,1025,2
|
|
20231027,095200,16961894,1040,1025,1040,1025,2
|
|
20231027,095100,16959829,1040,1040,1040,1040,16
|
|
20231027,095000,16943189,1040,1040,1040,1012,908
|
|
20231027,094900,15998940,1011,1050,1050,1011,5606
|
|
20231027,094800,10153566,1051,1076,1076,1051,1504
|
|
20231027,094700,8565492,1076,1076,1076,1076,10
|
|
20231027,094600,8554732,1073,1073,1073,1073,0
|
|
20231027,094500,8554732,1073,1073,1073,1073,10
|
|
20231027,094400,8544002,1081,1078,1081,1078,13
|
|
20231027,094300,8529981,1078,1078,1078,1077,24
|
|
20231027,094200,8504111,1077,1077,1077,1077,0
|
|
20231027,094100,8504111,1077,1077,1077,1077,100
|
|
20231027,094000,8396411,1080,1080,1080,1080,0
|
|
20231027,093900,8396411,1080,1080,1080,1080,0
|
|
20231027,093800,8396411,1080,1079,1080,1079,31
|
|
20231027,093700,8362941,1080,1080,1080,1080,0
|
|
20231027,093600,8362941,1080,1073,1080,1073,50
|
|
20231027,093500,8309148,1077,1077,1077,1077,0
|
|
20231027,093400,8309148,1077,1077,1077,1077,0
|
|
20231027,093300,8309148,1077,1077,1077,1077,0
|
|
20231027,093200,8309148,1077,1077,1077,1077,0
|
|
20231027,093100,8309148,1077,1077,1077,1077,0
|
|
20231027,093000,8309148,1077,1081,1087,1073,255
|
|
20231027,092900,8034266,1092,1092,1092,1092,1
|
|
20231027,092800,8033174,1081,1081,1081,1081,163
|
|
20231027,092700,7856971,1097,1097,1097,1097,0
|
|
20231027,092600,7856971,1097,1097,1097,1097,1
|
|
20231027,092500,7855874,1079,1087,1087,1079,7254
|
|
20231027,092400,18670,1099,1099,1099,1099,0
|
|
20231027,092300,18670,1099,1099,1099,1099,0
|
|
20231027,092200,18670,1099,1099,1099,1099,1
|
|
20231027,092100,17571,1099,1099,1099,1099,0
|
|
20231027,092000,17571,1099,1099,1099,1099,0
|
|
20231027,091900,17571,1099,1099,1099,1099,0
|
|
20231027,091800,17571,1099,1099,1099,1099,0
|
|
20231027,091700,17571,1099,1099,1099,1099,0
|
|
20231027,091600,17571,1099,1099,1099,1099,0
|
|
20231027,091500,17571,1099,1099,1099,1099,0
|
|
20231027,091400,17571,1099,1099,1099,1099,5
|
|
20231027,091300,12076,1099,1099,1099,1099,0
|
|
20231027,091200,12076,1099,1098,1099,1098,2
|
|
20231027,091100,9879,1099,1099,1099,1099,0
|
|
20231027,091000,9879,1099,1099,1099,1099,0
|
|
20231027,090900,9879,1099,1099,1099,1099,0
|
|
20231027,090800,9879,1099,1099,1099,1099,0
|
|
20231027,090700,9879,1099,1099,1099,1099,0
|
|
20231027,090600,9879,1099,1099,1099,1099,0
|
|
20231027,090500,9879,1099,1099,1099,1099,0
|
|
20231027,090400,9879,1099,1099,1099,1099,0
|
|
20231027,090300,9879,1099,1099,1099,1099,0
|
|
20231027,090200,9879,1099,1099,1099,1099,7
|
|
20231027,090100,2186,1100,1100,1100,1100,0
|
|
20231027,090000,2186,1100,1086,1100,1086,2
|