674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,201100,68499671,1775,1775,1775,1775,1484
|
|
20231026,201000,68499671,1775,1775,1775,1775,0
|
|
20231026,200900,68499671,1775,1775,1775,1775,0
|
|
20231026,200800,68499671,1775,1775,1775,1775,0
|
|
20231026,200700,68499671,1775,1775,1775,1775,0
|
|
20231026,200600,68499671,1775,1775,1775,1775,0
|
|
20231026,200500,68499671,1775,1775,1775,1775,0
|
|
20231026,200400,68499671,1775,1775,1775,1775,0
|
|
20231026,200300,68499671,1775,1775,1775,1775,0
|
|
20231026,200200,68499671,1775,1775,1775,1775,0
|
|
20231026,200100,68499671,1775,1775,1775,1775,0
|
|
20231026,200000,68499671,1775,1775,1775,1775,0
|
|
20231026,195900,68499671,1775,1775,1775,1775,0
|
|
20231026,195800,68499671,1775,1775,1775,1775,0
|
|
20231026,195700,68499671,1775,1775,1775,1775,0
|
|
20231026,195600,68499671,1775,1775,1775,1775,0
|
|
20231026,195500,68499671,1775,1775,1775,1775,0
|
|
20231026,195400,68499671,1775,1775,1775,1775,0
|
|
20231026,195300,68499671,1775,1775,1775,1775,0
|
|
20231026,195200,68499671,1775,1775,1775,1775,0
|
|
20231026,195100,68499671,1775,1775,1775,1775,0
|
|
20231026,195000,68499671,1775,1775,1775,1775,0
|
|
20231026,194900,68499671,1775,1775,1775,1775,0
|
|
20231026,194800,68499671,1775,1775,1775,1775,0
|
|
20231026,194700,68499671,1775,1775,1775,1775,0
|
|
20231026,194600,68499671,1775,1775,1775,1775,0
|
|
20231026,194500,68499671,1775,1775,1775,1775,0
|
|
20231026,194400,68499671,1775,1775,1775,1775,0
|
|
20231026,194300,68499671,1775,1775,1775,1775,0
|
|
20231026,194200,68499671,1775,1775,1775,1775,0
|
|
20231026,194100,68499671,1775,1775,1775,1775,1484
|
|
20231026,194000,68499671,1775,1775,1775,1775,0
|
|
20231026,193900,68499671,1775,1775,1775,1775,0
|
|
20231026,193800,68499671,1775,1775,1775,1775,0
|
|
20231026,193700,68499671,1775,1775,1775,1775,0
|
|
20231026,193600,68499671,1775,1775,1775,1775,0
|
|
20231026,193500,68499671,1775,1775,1775,1775,0
|
|
20231026,193400,68499671,1775,1775,1775,1775,0
|
|
20231026,193300,68499671,1775,1775,1775,1775,0
|
|
20231026,193200,68499671,1775,1775,1775,1775,0
|
|
20231026,193100,68499671,1775,1775,1775,1775,0
|
|
20231026,193000,68499671,1775,1775,1775,1775,0
|
|
20231026,192900,68499671,1775,1775,1775,1775,0
|
|
20231026,192800,68499671,1775,1775,1775,1775,0
|
|
20231026,192700,68499671,1775,1775,1775,1775,0
|
|
20231026,192600,68499671,1775,1775,1775,1775,0
|
|
20231026,192500,68499671,1775,1775,1775,1775,0
|
|
20231026,192400,68499671,1775,1775,1775,1775,0
|
|
20231026,192300,68499671,1775,1775,1775,1775,0
|
|
20231026,192200,68499671,1775,1775,1775,1775,0
|
|
20231026,192100,68499671,1775,1775,1775,1775,0
|
|
20231026,192000,68499671,1775,1775,1775,1775,0
|
|
20231026,191900,68499671,1775,1775,1775,1775,0
|
|
20231026,191800,68499671,1775,1775,1775,1775,0
|
|
20231026,191700,68499671,1775,1775,1775,1775,0
|
|
20231026,191600,68499671,1775,1775,1775,1775,0
|
|
20231026,191500,68499671,1775,1775,1775,1775,0
|
|
20231026,191400,68499671,1775,1775,1775,1775,0
|
|
20231026,191300,68499671,1775,1775,1775,1775,0
|
|
20231026,191200,68499671,1775,1775,1775,1775,0
|
|
20231026,191100,68499671,1775,1775,1775,1775,1484
|
|
20231026,191000,68499671,1775,1775,1775,1775,0
|
|
20231026,190900,68499671,1775,1775,1775,1775,0
|
|
20231026,190800,68499671,1775,1775,1775,1775,0
|
|
20231026,190700,68499671,1775,1775,1775,1775,0
|
|
20231026,190600,68499671,1775,1775,1775,1775,0
|
|
20231026,190500,68499671,1775,1775,1775,1775,0
|
|
20231026,190400,68499671,1775,1775,1775,1775,0
|
|
20231026,190300,68499671,1775,1775,1775,1775,0
|
|
20231026,190200,68499671,1775,1775,1775,1775,0
|
|
20231026,190100,68499671,1775,1775,1775,1775,0
|
|
20231026,190000,68499671,1775,1775,1775,1775,0
|
|
20231026,185900,68499671,1775,1775,1775,1775,0
|
|
20231026,185800,68499671,1775,1775,1775,1775,0
|
|
20231026,185700,68499671,1775,1775,1775,1775,0
|
|
20231026,185600,68499671,1775,1775,1775,1775,0
|
|
20231026,185500,68499671,1775,1775,1775,1775,0
|
|
20231026,185400,68499671,1775,1775,1775,1775,0
|
|
20231026,185300,68499671,1775,1775,1775,1775,0
|
|
20231026,185200,68499671,1775,1775,1775,1775,0
|
|
20231026,185100,68499671,1775,1775,1775,1775,0
|
|
20231026,185000,68499671,1775,1775,1775,1775,0
|
|
20231026,184900,68499671,1775,1775,1775,1775,0
|
|
20231026,184800,68499671,1775,1775,1775,1775,0
|
|
20231026,184700,68499671,1775,1775,1775,1775,0
|
|
20231026,184600,68499671,1775,1775,1775,1775,0
|
|
20231026,184500,68499671,1775,1775,1775,1775,0
|
|
20231026,184400,68499671,1775,1775,1775,1775,0
|
|
20231026,184300,68499671,1775,1775,1775,1775,0
|
|
20231026,184200,68499671,1775,1775,1775,1775,0
|
|
20231026,184100,68499671,1775,1775,1775,1775,1484
|
|
20231026,184000,68499671,1775,1775,1775,1775,0
|
|
20231026,183900,68499671,1775,1775,1775,1775,0
|
|
20231026,183800,68499671,1775,1775,1775,1775,0
|
|
20231026,183700,68499671,1775,1775,1775,1775,0
|
|
20231026,183600,68499671,1775,1775,1775,1775,0
|
|
20231026,183500,68499671,1775,1775,1775,1775,0
|
|
20231026,183400,68499671,1775,1775,1775,1775,0
|
|
20231026,183300,68499671,1775,1775,1775,1775,0
|
|
20231026,183200,68499671,1775,1775,1775,1775,0
|
|
20231026,183100,68499671,1775,1775,1775,1775,0
|
|
20231026,183000,68499671,1775,1775,1775,1775,0
|
|
20231026,182900,68499671,1775,1775,1775,1775,0
|
|
20231026,182800,68499671,1775,1775,1775,1775,0
|
|
20231026,182700,68499671,1775,1775,1775,1775,0
|
|
20231026,182600,68499671,1775,1775,1775,1775,0
|
|
20231026,182500,68499671,1775,1775,1775,1775,0
|
|
20231026,182400,68499671,1775,1775,1775,1775,0
|
|
20231026,182300,68499671,1775,1775,1775,1775,0
|
|
20231026,182200,68499671,1775,1775,1775,1775,0
|
|
20231026,182100,68499671,1775,1775,1775,1775,0
|
|
20231026,182000,68499671,1775,1775,1775,1775,0
|
|
20231026,181900,68499671,1775,1775,1775,1775,0
|
|
20231026,181800,68499671,1775,1775,1775,1775,0
|
|
20231026,181700,68499671,1775,1775,1775,1775,0
|
|
20231026,181600,68499671,1775,1775,1775,1775,0
|
|
20231026,181500,68499671,1775,1775,1775,1775,0
|
|
20231026,181400,68499671,1775,1775,1775,1775,0
|
|
20231026,181300,68499671,1775,1775,1775,1775,0
|
|
20231026,181200,68499671,1775,1775,1775,1775,0
|
|
20231026,181100,68499671,1775,1775,1775,1775,1484
|
|
20231026,181000,68499671,1775,1775,1775,1775,0
|
|
20231026,180900,68499671,1775,1775,1775,1775,0
|
|
20231026,180800,68499671,1775,1775,1775,1775,0
|
|
20231026,180700,68499671,1775,1775,1775,1775,0
|
|
20231026,180600,68499671,1775,1775,1775,1775,0
|
|
20231026,180500,68499671,1775,1775,1775,1775,0
|
|
20231026,180400,68499671,1775,1775,1775,1775,0
|
|
20231026,180300,68499671,1775,1775,1775,1775,0
|
|
20231026,180200,68499671,1775,1775,1775,1775,0
|
|
20231026,180100,68499671,1775,1775,1775,1775,0
|
|
20231026,180000,68499671,1775,1775,1775,1775,0
|
|
20231026,175900,68499671,1775,1775,1775,1775,0
|
|
20231026,175800,68499671,1775,1775,1775,1775,0
|
|
20231026,175700,68499671,1775,1775,1775,1775,0
|
|
20231026,175600,68499671,1775,1775,1775,1775,0
|
|
20231026,175500,68499671,1775,1775,1775,1775,0
|
|
20231026,175400,68499671,1775,1775,1775,1775,0
|
|
20231026,175300,68499671,1775,1775,1775,1775,0
|
|
20231026,175200,68499671,1775,1775,1775,1775,0
|
|
20231026,175100,68499671,1775,1775,1775,1775,0
|
|
20231026,175000,68499671,1775,1775,1775,1775,0
|
|
20231026,174900,68499671,1775,1775,1775,1775,0
|
|
20231026,174800,68499671,1775,1775,1775,1775,0
|
|
20231026,174700,68499671,1775,1775,1775,1775,0
|
|
20231026,174600,68499671,1775,1775,1775,1775,0
|
|
20231026,174500,68499671,1775,1775,1775,1775,0
|
|
20231026,174400,68499671,1775,1775,1775,1775,0
|
|
20231026,174300,68499671,1775,1775,1775,1775,0
|
|
20231026,174200,68499671,1775,1775,1775,1775,0
|
|
20231026,174100,68499671,1775,1775,1775,1775,1484
|
|
20231026,174000,68499671,1775,1775,1775,1775,0
|
|
20231026,173900,68499671,1775,1775,1775,1775,0
|
|
20231026,173800,68499671,1775,1775,1775,1775,0
|
|
20231026,173700,68499671,1775,1775,1775,1775,0
|
|
20231026,173600,68499671,1775,1775,1775,1775,0
|
|
20231026,173500,68499671,1775,1775,1775,1775,0
|
|
20231026,173400,68499671,1775,1775,1775,1775,0
|
|
20231026,173300,68499671,1775,1775,1775,1775,0
|
|
20231026,173200,68499671,1775,1775,1775,1775,0
|
|
20231026,173100,68499671,1775,1775,1775,1775,0
|
|
20231026,173000,68499671,1775,1775,1775,1775,0
|
|
20231026,172900,68499671,1775,1775,1775,1775,0
|
|
20231026,172800,68499671,1775,1775,1775,1775,0
|
|
20231026,172700,68499671,1775,1775,1775,1775,0
|
|
20231026,172600,68499671,1775,1775,1775,1775,0
|
|
20231026,172500,68499671,1775,1775,1775,1775,0
|
|
20231026,172400,68499671,1775,1775,1775,1775,0
|
|
20231026,172300,68499671,1775,1775,1775,1775,0
|
|
20231026,172200,68499671,1775,1775,1775,1775,0
|
|
20231026,172100,68499671,1775,1775,1775,1775,0
|
|
20231026,172000,68499671,1775,1775,1775,1775,0
|
|
20231026,171900,68499671,1775,1775,1775,1775,0
|
|
20231026,171800,68499671,1775,1775,1775,1775,0
|
|
20231026,171700,68499671,1775,1775,1775,1775,0
|
|
20231026,171600,68499671,1775,1775,1775,1775,0
|
|
20231026,171500,68499671,1775,1775,1775,1775,0
|
|
20231026,171400,68499671,1775,1775,1775,1775,0
|
|
20231026,171300,68499671,1775,1775,1775,1775,0
|
|
20231026,171200,68499671,1775,1775,1775,1775,0
|
|
20231026,171100,68499671,1775,1775,1775,1775,1484
|
|
20231026,171000,68499671,1775,1775,1775,1775,0
|
|
20231026,170900,68499671,1775,1775,1775,1775,0
|
|
20231026,170800,68499671,1775,1775,1775,1775,0
|
|
20231026,170700,68499671,1775,1775,1775,1775,0
|
|
20231026,170600,68499671,1775,1775,1775,1775,0
|
|
20231026,170500,68499671,1775,1775,1775,1775,0
|
|
20231026,170400,68499671,1775,1775,1775,1775,0
|
|
20231026,170300,68499671,1775,1775,1775,1775,0
|
|
20231026,170200,68499671,1775,1775,1775,1775,0
|
|
20231026,170100,68499671,1775,1775,1775,1775,0
|
|
20231026,170000,68499671,1775,1775,1775,1775,0
|
|
20231026,165900,68499671,1775,1775,1775,1775,0
|
|
20231026,165800,68499671,1775,1775,1775,1775,0
|
|
20231026,165700,68499671,1775,1775,1775,1775,0
|
|
20231026,165600,68499671,1775,1775,1775,1775,0
|
|
20231026,165500,68499671,1775,1775,1775,1775,0
|
|
20231026,165400,68499671,1775,1775,1775,1775,0
|
|
20231026,165300,68499671,1775,1775,1775,1775,0
|
|
20231026,165200,68499671,1775,1775,1775,1775,0
|
|
20231026,165100,68499671,1775,1775,1775,1775,0
|
|
20231026,165000,68499671,1775,1775,1775,1775,0
|
|
20231026,164900,68499671,1775,1775,1775,1775,0
|
|
20231026,164800,68499671,1775,1775,1775,1775,0
|
|
20231026,164700,68499671,1775,1775,1775,1775,0
|
|
20231026,164600,68499671,1775,1775,1775,1775,0
|
|
20231026,164500,68499671,1775,1775,1775,1775,0
|
|
20231026,164400,68499671,1775,1775,1775,1775,0
|
|
20231026,164300,68499671,1775,1775,1775,1775,0
|
|
20231026,164200,68499671,1775,1775,1775,1775,0
|
|
20231026,164100,68499671,1775,1775,1775,1775,1484
|
|
20231026,164000,68499671,1775,1775,1775,1775,0
|
|
20231026,163900,68499671,1775,1775,1775,1775,0
|
|
20231026,163800,68499671,1775,1775,1775,1775,0
|
|
20231026,163700,68499671,1775,1775,1775,1775,0
|
|
20231026,163600,68499671,1775,1775,1775,1775,0
|
|
20231026,163500,68499671,1775,1775,1775,1775,0
|
|
20231026,163400,68499671,1775,1775,1775,1775,0
|
|
20231026,163300,68499671,1775,1775,1775,1775,0
|
|
20231026,163200,68499671,1775,1775,1775,1775,0
|
|
20231026,163100,68499671,1775,1775,1775,1775,0
|
|
20231026,163000,68499671,1775,1775,1775,1775,0
|
|
20231026,162900,68499671,1775,1775,1775,1775,0
|
|
20231026,162800,68499671,1775,1775,1775,1775,0
|
|
20231026,162700,68499671,1775,1775,1775,1775,0
|
|
20231026,162600,68499671,1775,1775,1775,1775,0
|
|
20231026,162500,68499671,1775,1775,1775,1775,0
|
|
20231026,162400,68499671,1775,1775,1775,1775,0
|
|
20231026,162300,68499671,1775,1775,1775,1775,0
|
|
20231026,162200,68499671,1775,1775,1775,1775,0
|
|
20231026,162100,68499671,1775,1775,1775,1775,0
|
|
20231026,162000,68499671,1775,1775,1775,1775,0
|
|
20231026,161900,68499671,1775,1775,1775,1775,0
|
|
20231026,161800,68499671,1775,1775,1775,1775,0
|
|
20231026,161700,68499671,1775,1775,1775,1775,0
|
|
20231026,161600,68499671,1775,1775,1775,1775,0
|
|
20231026,161500,68499671,1775,1775,1775,1775,0
|
|
20231026,161400,68499671,1775,1775,1775,1775,0
|
|
20231026,161300,68499671,1775,1775,1775,1775,0
|
|
20231026,161200,68499671,1775,1775,1775,1775,0
|
|
20231026,161100,68499671,1775,1775,1775,1775,1484
|
|
20231026,161000,68499671,1775,1775,1775,1775,0
|
|
20231026,160900,68499671,1775,1775,1775,1775,0
|
|
20231026,160800,68499671,1775,1775,1775,1775,0
|
|
20231026,160700,68499671,1775,1775,1775,1775,0
|
|
20231026,160600,68499671,1775,1775,1775,1775,0
|
|
20231026,160500,68499671,1775,1775,1775,1775,0
|
|
20231026,160400,68499671,1775,1775,1775,1775,0
|
|
20231026,160300,68499671,1775,1775,1775,1775,0
|
|
20231026,160200,68499671,1775,1775,1775,1775,0
|
|
20231026,160100,68499671,1775,1775,1775,1775,0
|
|
20231026,160000,68499671,1775,1775,1775,1775,0
|
|
20231026,155900,68499671,1775,1775,1775,1775,0
|
|
20231026,155800,68499671,1775,1775,1775,1775,0
|
|
20231026,155700,68499671,1775,1775,1775,1775,0
|
|
20231026,155600,68499671,1775,1775,1775,1775,0
|
|
20231026,155500,68499671,1775,1775,1775,1775,0
|
|
20231026,155400,68499671,1775,1775,1775,1775,0
|
|
20231026,155300,68499671,1775,1775,1775,1775,0
|
|
20231026,155200,68499671,1775,1775,1775,1775,0
|
|
20231026,155100,68499671,1775,1775,1775,1775,0
|
|
20231026,155000,68499671,1775,1775,1775,1775,0
|
|
20231026,154900,68499671,1775,1775,1775,1775,0
|
|
20231026,154800,68499671,1775,1775,1775,1775,0
|
|
20231026,154700,68499671,1775,1775,1775,1775,0
|
|
20231026,154600,68499671,1775,1775,1775,1775,0
|
|
20231026,154500,68499671,1775,1775,1775,1775,0
|
|
20231026,154400,68499671,1775,1775,1775,1775,0
|
|
20231026,154300,68499671,1775,1775,1775,1775,0
|
|
20231026,154200,68499671,1775,1775,1775,1775,0
|
|
20231026,154100,68499671,1775,1775,1775,1775,1484
|
|
20231026,154000,68499671,1775,1775,1775,1775,0
|
|
20231026,153900,68499671,1775,1775,1775,1775,0
|
|
20231026,153800,68499671,1775,1775,1775,1775,0
|
|
20231026,153700,68499671,1775,1775,1775,1775,0
|
|
20231026,153600,68499671,1775,1775,1775,1775,0
|
|
20231026,153500,68499671,1775,1775,1775,1775,0
|
|
20231026,153400,68499671,1775,1775,1775,1775,0
|
|
20231026,153300,68499671,1775,1775,1775,1775,0
|
|
20231026,153200,68499671,1775,1775,1775,1775,0
|
|
20231026,153100,68499671,1775,1775,1775,1775,0
|
|
20231026,153000,68499671,1775,1775,1775,1775,1484
|
|
20231026,152900,65865571,1776,1776,1776,1776,0
|
|
20231026,152800,65865571,1776,1776,1776,1776,0
|
|
20231026,152700,65865571,1776,1776,1776,1776,0
|
|
20231026,152600,65865571,1776,1776,1776,1776,0
|
|
20231026,152500,65865571,1776,1776,1776,1776,0
|
|
20231026,152400,65865571,1776,1776,1776,1776,0
|
|
20231026,152300,65865571,1776,1776,1776,1776,0
|
|
20231026,152200,65865571,1776,1776,1776,1776,0
|
|
20231026,152100,65865571,1776,1776,1776,1776,0
|
|
20231026,152000,65865571,1776,1776,1776,1776,0
|
|
20231026,151900,65865571,1776,1776,1776,1776,10
|
|
20231026,151800,65847811,1780,1777,1780,1777,55
|
|
20231026,151700,65750013,1777,1776,1777,1776,20
|
|
20231026,151600,65714485,1767,1767,1767,1767,29
|
|
20231026,151500,65663242,1776,1776,1776,1776,0
|
|
20231026,151400,65663242,1776,1776,1776,1776,0
|
|
20231026,151300,65663242,1776,1776,1776,1776,17
|
|
20231026,151200,65633050,1776,1775,1776,1775,83
|
|
20231026,151100,65485692,1775,1773,1775,1773,120
|
|
20231026,151000,65272832,1766,1766,1766,1766,0
|
|
20231026,150900,65272832,1766,1767,1767,1766,49
|
|
20231026,150800,65186286,1776,1776,1776,1776,0
|
|
20231026,150700,65186286,1776,1776,1776,1776,0
|
|
20231026,150600,65186286,1776,1776,1776,1776,0
|
|
20231026,150500,65186286,1776,1776,1776,1776,0
|
|
20231026,150400,65186286,1776,1776,1776,1776,0
|
|
20231026,150300,65186286,1776,1776,1776,1776,0
|
|
20231026,150200,65186286,1776,1776,1776,1776,0
|
|
20231026,150100,65186286,1776,1776,1776,1776,77
|
|
20231026,150000,65049534,1776,1776,1776,1776,0
|
|
20231026,145900,65049534,1776,1776,1776,1776,0
|
|
20231026,145800,65049534,1776,1776,1776,1776,0
|
|
20231026,145700,65049534,1776,1776,1776,1776,0
|
|
20231026,145600,65049534,1776,1776,1776,1776,250
|
|
20231026,145500,64605534,1774,1773,1774,1773,140
|
|
20231026,145400,64357284,1771,1756,1771,1745,1201
|
|
20231026,145300,62257052,1764,1764,1764,1764,0
|
|
20231026,145200,62257052,1764,1764,1764,1764,0
|
|
20231026,145100,62257052,1764,1764,1764,1764,0
|
|
20231026,145000,62257052,1764,1764,1764,1764,0
|
|
20231026,144900,62257052,1764,1762,1764,1762,99
|
|
20231026,144800,62082495,1761,1761,1762,1761,142
|
|
20231026,144700,61832341,1761,1759,1761,1759,891
|
|
20231026,144600,60264181,1759,1759,1759,1759,10
|
|
20231026,144500,60246591,1758,1753,1758,1753,599
|
|
20231026,144400,59194544,1745,1749,1761,1745,1111
|
|
20231026,144300,57255464,1748,1749,1750,1748,403
|
|
20231026,144200,56550885,1750,1761,1761,1750,353
|
|
20231026,144100,55933124,1751,1753,1761,1751,1148
|
|
20231026,144000,53921530,1752,1752,1752,1752,0
|
|
20231026,143900,53921530,1752,1752,1752,1752,183
|
|
20231026,143800,53600914,1752,1753,1753,1752,335
|
|
20231026,143700,53013843,1754,1754,1754,1754,0
|
|
20231026,143600,53013843,1754,1754,1754,1754,0
|
|
20231026,143500,53013843,1754,1754,1754,1754,539
|
|
20231026,143400,52068437,1762,1762,1762,1762,0
|
|
20231026,143300,52068437,1762,1762,1762,1762,0
|
|
20231026,143200,52068437,1762,1762,1762,1762,0
|
|
20231026,143100,52068437,1762,1762,1762,1762,0
|
|
20231026,143000,52068437,1762,1762,1762,1762,0
|
|
20231026,142900,52068437,1762,1762,1762,1762,0
|
|
20231026,142800,52068437,1762,1762,1762,1762,0
|
|
20231026,142700,52068437,1762,1756,1762,1756,2
|
|
20231026,142600,52064919,1755,1755,1755,1755,0
|
|
20231026,142500,52064919,1755,1755,1755,1755,33
|
|
20231026,142400,52007004,1756,1756,1756,1756,102
|
|
20231026,142300,51827892,1760,1760,1760,1760,37
|
|
20231026,142200,51762772,1757,1757,1757,1757,0
|
|
20231026,142100,51762772,1757,1757,1757,1757,10
|
|
20231026,142000,51745202,1757,1757,1757,1757,297
|
|
20231026,141900,51223373,1760,1760,1760,1760,0
|
|
20231026,141800,51223373,1760,1760,1760,1760,1
|
|
20231026,141700,51221613,1757,1757,1757,1757,0
|
|
20231026,141600,51221613,1757,1757,1757,1757,500
|
|
20231026,141500,50343113,1760,1760,1760,1760,0
|
|
20231026,141400,50343113,1760,1760,1760,1760,0
|
|
20231026,141300,50343113,1760,1760,1760,1760,0
|
|
20231026,141200,50343113,1760,1760,1760,1760,0
|
|
20231026,141100,50343113,1760,1760,1760,1760,0
|
|
20231026,141000,50343113,1760,1760,1760,1760,0
|
|
20231026,140900,50343113,1760,1760,1760,1760,1
|
|
20231026,140800,50341353,1757,1757,1757,1757,0
|
|
20231026,140700,50341353,1757,1757,1757,1757,0
|
|
20231026,140600,50341353,1757,1758,1758,1757,600
|
|
20231026,140500,49287152,1764,1764,1764,1764,0
|
|
20231026,140400,49287152,1764,1764,1764,1764,0
|
|
20231026,140300,49287152,1764,1763,1764,1763,2
|
|
20231026,140200,49283625,1757,1758,1758,1757,855
|
|
20231026,140100,47781380,1758,1758,1758,1758,257
|
|
20231026,140000,47329574,1767,1767,1767,1767,0
|
|
20231026,135900,47329574,1767,1767,1767,1767,0
|
|
20231026,135800,47329574,1767,1767,1767,1767,0
|
|
20231026,135700,47329574,1767,1767,1767,1767,0
|
|
20231026,135600,47329574,1767,1767,1767,1767,0
|
|
20231026,135500,47329574,1767,1767,1767,1767,0
|
|
20231026,135400,47329574,1767,1767,1767,1767,3
|
|
20231026,135300,47324273,1767,1767,1767,1767,5
|
|
20231026,135200,47315438,1767,1767,1767,1767,0
|
|
20231026,135100,47315438,1767,1767,1767,1767,0
|
|
20231026,135000,47315438,1767,1767,1767,1767,0
|
|
20231026,134900,47315438,1767,1767,1767,1767,0
|
|
20231026,134800,47315438,1767,1767,1767,1767,0
|
|
20231026,134700,47315438,1767,1767,1767,1767,0
|
|
20231026,134600,47315438,1767,1767,1767,1767,1
|
|
20231026,134500,47313671,1757,1757,1757,1757,0
|
|
20231026,134400,47313671,1757,1757,1757,1757,0
|
|
20231026,134300,47313671,1757,1764,1764,1757,1508
|
|
20231026,134200,44663238,1768,1768,1768,1768,0
|
|
20231026,134100,44663238,1768,1768,1768,1768,0
|
|
20231026,134000,44663238,1768,1768,1768,1768,1
|
|
20231026,133900,44661470,1763,1763,1763,1763,0
|
|
20231026,133800,44661470,1763,1763,1763,1763,0
|
|
20231026,133700,44661470,1763,1763,1763,1763,0
|
|
20231026,133600,44661470,1763,1763,1763,1763,0
|
|
20231026,133500,44661470,1763,1763,1763,1763,0
|
|
20231026,133400,44661470,1763,1763,1763,1763,25
|
|
20231026,133300,44617395,1764,1764,1764,1764,0
|
|
20231026,133200,44617395,1764,1761,1764,1758,800
|
|
20231026,133100,43208820,1761,1761,1761,1761,0
|
|
20231026,133000,43208820,1761,1761,1761,1761,0
|
|
20231026,132900,43208820,1761,1761,1761,1761,20
|
|
20231026,132800,43173600,1766,1766,1766,1766,0
|
|
20231026,132700,43173600,1766,1765,1766,1761,331
|
|
20231026,132600,42590446,1766,1761,1766,1761,86
|
|
20231026,132500,42438642,1766,1767,1768,1766,105
|
|
20231026,132400,42253059,1767,1767,1767,1767,35
|
|
20231026,132300,42191214,1767,1767,1767,1767,0
|
|
20231026,132200,42191214,1767,1767,1767,1767,0
|
|
20231026,132100,42191214,1767,1767,1767,1767,0
|
|
20231026,132000,42191214,1767,1767,1767,1767,0
|
|
20231026,131900,42191214,1767,1767,1767,1767,0
|
|
20231026,131800,42191214,1767,1767,1767,1767,5
|
|
20231026,131700,42182379,1760,1760,1760,1760,0
|
|
20231026,131600,42182379,1760,1760,1760,1760,0
|
|
20231026,131500,42182379,1760,1760,1760,1760,0
|
|
20231026,131400,42182379,1760,1760,1760,1760,0
|
|
20231026,131300,42182379,1760,1760,1760,1760,0
|
|
20231026,131200,42182379,1760,1760,1760,1760,283
|
|
20231026,131100,41684299,1760,1761,1761,1760,566
|
|
20231026,131000,40687856,1762,1762,1762,1762,0
|
|
20231026,130900,40687856,1762,1764,1764,1762,213
|
|
20231026,130800,40312130,1765,1765,1765,1765,0
|
|
20231026,130700,40312130,1765,1765,1765,1765,0
|
|
20231026,130600,40312130,1765,1765,1765,1765,26
|
|
20231026,130500,40266240,1764,1764,1764,1764,0
|
|
20231026,130400,40266240,1764,1764,1764,1764,0
|
|
20231026,130300,40266240,1764,1764,1764,1764,0
|
|
20231026,130200,40266240,1764,1764,1764,1764,0
|
|
20231026,130100,40266240,1764,1764,1764,1764,0
|
|
20231026,130000,40266240,1764,1764,1764,1764,0
|
|
20231026,125900,40266240,1764,1764,1764,1764,0
|
|
20231026,125800,40266240,1764,1764,1764,1764,0
|
|
20231026,125700,40266240,1764,1766,1766,1764,1238
|
|
20231026,125600,38080606,1768,1768,1768,1768,0
|
|
20231026,125500,38080606,1768,1768,1768,1768,0
|
|
20231026,125400,38080606,1768,1768,1768,1768,0
|
|
20231026,125300,38080606,1768,1768,1768,1768,0
|
|
20231026,125200,38080606,1768,1768,1768,1768,0
|
|
20231026,125100,38080606,1768,1768,1768,1768,0
|
|
20231026,125000,38080606,1768,1768,1768,1768,0
|
|
20231026,124900,38080606,1768,1768,1768,1768,0
|
|
20231026,124800,38080606,1768,1768,1768,1768,1
|
|
20231026,124700,38078838,1766,1766,1766,1766,0
|
|
20231026,124600,38078838,1766,1766,1766,1766,0
|
|
20231026,124500,38078838,1766,1769,1770,1766,119
|
|
20231026,124400,37868494,1766,1768,1770,1766,55
|
|
20231026,124300,37771355,1770,1770,1770,1770,419
|
|
20231026,124200,37029725,1777,1774,1777,1772,1496
|
|
20231026,124100,34377222,1783,1783,1783,1783,0
|
|
20231026,124000,34377222,1783,1783,1783,1783,0
|
|
20231026,123900,34377222,1783,1783,1783,1783,0
|
|
20231026,123800,34377222,1783,1783,1783,1783,0
|
|
20231026,123700,34377222,1783,1783,1783,1783,0
|
|
20231026,123600,34377222,1783,1783,1783,1783,0
|
|
20231026,123500,34377222,1783,1783,1783,1783,1
|
|
20231026,123400,34375439,1783,1783,1783,1783,0
|
|
20231026,123300,34375439,1783,1775,1783,1775,266
|
|
20231026,123200,33903281,1775,1777,1777,1775,5539
|
|
20231026,123100,24069535,1777,1777,1777,1777,0
|
|
20231026,123000,24069535,1777,1777,1777,1777,0
|
|
20231026,122900,24069535,1777,1777,1777,1777,1
|
|
20231026,122800,24067758,1783,1783,1783,1783,0
|
|
20231026,122700,24067758,1783,1783,1783,1783,0
|
|
20231026,122600,24067758,1783,1783,1783,1783,0
|
|
20231026,122500,24067758,1783,1783,1783,1783,0
|
|
20231026,122400,24067758,1783,1783,1783,1783,1
|
|
20231026,122300,24065975,1777,1777,1777,1777,0
|
|
20231026,122200,24065975,1777,1777,1777,1777,500
|
|
20231026,122100,23177475,1778,1778,1778,1778,0
|
|
20231026,122000,23177475,1778,1778,1778,1778,100
|
|
20231026,121900,22999675,1777,1777,1777,1777,0
|
|
20231026,121800,22999675,1777,1777,1777,1777,400
|
|
20231026,121700,22288875,1778,1778,1778,1778,0
|
|
20231026,121600,22288875,1778,1778,1778,1778,307
|
|
20231026,121500,21743029,1778,1780,1780,1778,30
|
|
20231026,121400,21689657,1788,1788,1788,1788,0
|
|
20231026,121300,21689657,1788,1788,1788,1788,0
|
|
20231026,121200,21689657,1788,1788,1788,1788,0
|
|
20231026,121100,21689657,1788,1788,1788,1788,0
|
|
20231026,121000,21689657,1788,1788,1788,1788,0
|
|
20231026,120900,21689657,1788,1788,1788,1788,1
|
|
20231026,120800,21687869,1790,1790,1790,1790,0
|
|
20231026,120700,21687869,1790,1790,1790,1790,0
|
|
20231026,120600,21687869,1790,1790,1790,1790,0
|
|
20231026,120500,21687869,1790,1790,1790,1790,0
|
|
20231026,120400,21687869,1790,1790,1790,1790,0
|
|
20231026,120300,21687869,1790,1790,1790,1790,0
|
|
20231026,120200,21687869,1790,1790,1790,1790,0
|
|
20231026,120100,21687869,1790,1790,1790,1790,0
|
|
20231026,120000,21687869,1790,1779,1790,1779,638
|
|
20231026,115900,20549578,1792,1792,1792,1792,0
|
|
20231026,115800,20549578,1792,1792,1792,1792,0
|
|
20231026,115700,20549578,1792,1792,1792,1792,0
|
|
20231026,115600,20549578,1792,1792,1792,1792,0
|
|
20231026,115500,20549578,1792,1792,1792,1792,0
|
|
20231026,115400,20549578,1792,1792,1792,1792,0
|
|
20231026,115300,20549578,1792,1792,1792,1792,1
|
|
20231026,115200,20547786,1782,1782,1782,1782,0
|
|
20231026,115100,20547786,1782,1782,1782,1782,0
|
|
20231026,115000,20547786,1782,1782,1782,1782,0
|
|
20231026,114900,20547786,1782,1782,1782,1782,0
|
|
20231026,114800,20547786,1782,1780,1782,1777,335
|
|
20231026,114700,19952396,1780,1780,1780,1780,0
|
|
20231026,114600,19952396,1780,1780,1780,1780,0
|
|
20231026,114500,19952396,1780,1780,1780,1780,0
|
|
20231026,114400,19952396,1780,1780,1780,1780,0
|
|
20231026,114300,19952396,1780,1780,1780,1780,15
|
|
20231026,114200,19925696,1781,1781,1781,1781,0
|
|
20231026,114100,19925696,1781,1781,1781,1781,0
|
|
20231026,114000,19925696,1781,1781,1781,1781,0
|
|
20231026,113900,19925696,1781,1781,1781,1781,0
|
|
20231026,113800,19925696,1781,1781,1781,1781,0
|
|
20231026,113700,19925696,1781,1781,1781,1781,0
|
|
20231026,113600,19925696,1781,1781,1781,1781,50
|
|
20231026,113500,19836646,1777,1777,1777,1777,0
|
|
20231026,113400,19836646,1777,1777,1777,1777,0
|
|
20231026,113300,19836646,1777,1777,1777,1777,0
|
|
20231026,113200,19836646,1777,1777,1777,1777,0
|
|
20231026,113100,19836646,1777,1777,1777,1777,0
|
|
20231026,113000,19836646,1777,1777,1777,1777,0
|
|
20231026,112900,19836646,1777,1777,1777,1777,0
|
|
20231026,112800,19836646,1777,1778,1785,1777,831
|
|
20231026,112700,18358806,1779,1779,1779,1779,0
|
|
20231026,112600,18358806,1779,1779,1779,1779,0
|
|
20231026,112500,18358806,1779,1779,1779,1779,0
|
|
20231026,112400,18358806,1779,1779,1779,1779,0
|
|
20231026,112300,18358806,1779,1779,1779,1779,0
|
|
20231026,112200,18358806,1779,1780,1780,1779,976
|
|
20231026,112100,16621927,1780,1780,1780,1780,6
|
|
20231026,112000,16611247,1780,1780,1780,1780,5
|
|
20231026,111900,16602347,1786,1786,1786,1786,0
|
|
20231026,111800,16602347,1786,1786,1786,1786,0
|
|
20231026,111700,16602347,1786,1786,1786,1786,0
|
|
20231026,111600,16602347,1786,1786,1786,1786,0
|
|
20231026,111500,16602347,1786,1786,1786,1786,0
|
|
20231026,111400,16602347,1786,1786,1786,1786,0
|
|
20231026,111300,16602347,1786,1786,1786,1786,20
|
|
20231026,111200,16566627,1787,1787,1787,1787,0
|
|
20231026,111100,16566627,1787,1787,1787,1787,50
|
|
20231026,111000,16477277,1780,1780,1780,1780,0
|
|
20231026,110900,16477277,1780,1782,1782,1780,500
|
|
20231026,110800,15587273,1793,1793,1793,1793,0
|
|
20231026,110700,15587273,1793,1793,1793,1793,0
|
|
20231026,110600,15587273,1793,1793,1793,1793,0
|
|
20231026,110500,15587273,1793,1793,1793,1793,0
|
|
20231026,110400,15587273,1793,1793,1793,1793,0
|
|
20231026,110300,15587273,1793,1793,1793,1793,0
|
|
20231026,110200,15587273,1793,1793,1793,1793,0
|
|
20231026,110100,15587273,1793,1793,1793,1793,0
|
|
20231026,110000,15587273,1793,1793,1793,1793,0
|
|
20231026,105900,15587273,1793,1793,1793,1793,0
|
|
20231026,105800,15587273,1793,1793,1793,1793,0
|
|
20231026,105700,15587273,1793,1793,1793,1793,0
|
|
20231026,105600,15587273,1793,1793,1793,1793,50
|
|
20231026,105500,15497623,1795,1795,1795,1795,1
|
|
20231026,105400,15495828,1780,1792,1792,1780,3303
|
|
20231026,105300,9613689,1794,1794,1794,1794,1
|
|
20231026,105200,9611895,1795,1795,1795,1795,13
|
|
20231026,105100,9588560,1804,1804,1804,1804,0
|
|
20231026,105000,9588560,1804,1804,1804,1804,0
|
|
20231026,104900,9588560,1804,1804,1804,1804,0
|
|
20231026,104800,9588560,1804,1804,1804,1804,50
|
|
20231026,104700,9498360,1805,1805,1805,1805,0
|
|
20231026,104600,9498360,1805,1805,1805,1805,50
|
|
20231026,104500,9408110,1806,1806,1806,1806,0
|
|
20231026,104400,9408110,1806,1806,1806,1806,10
|
|
20231026,104300,9390050,1806,1806,1806,1806,0
|
|
20231026,104200,9390050,1806,1806,1806,1806,0
|
|
20231026,104100,9390050,1806,1806,1806,1806,0
|
|
20231026,104000,9390050,1806,1806,1806,1806,0
|
|
20231026,103900,9390050,1806,1806,1806,1806,0
|
|
20231026,103800,9390050,1806,1806,1806,1806,0
|
|
20231026,103700,9390050,1806,1806,1806,1806,0
|
|
20231026,103600,9390050,1806,1806,1806,1806,0
|
|
20231026,103500,9390050,1806,1806,1806,1806,0
|
|
20231026,103400,9390050,1806,1806,1806,1806,0
|
|
20231026,103300,9390050,1806,1806,1806,1806,0
|
|
20231026,103200,9390050,1806,1806,1806,1806,0
|
|
20231026,103100,9390050,1806,1806,1806,1806,0
|
|
20231026,103000,9390050,1806,1806,1806,1806,0
|
|
20231026,102900,9390050,1806,1806,1806,1806,0
|
|
20231026,102800,9390050,1806,1806,1806,1806,0
|
|
20231026,102700,9390050,1806,1806,1806,1806,0
|
|
20231026,102600,9390050,1806,1806,1806,1806,0
|
|
20231026,102500,9390050,1806,1806,1806,1806,0
|
|
20231026,102400,9390050,1806,1806,1806,1806,1
|
|
20231026,102300,9388244,1807,1807,1807,1807,0
|
|
20231026,102200,9388244,1807,1810,1810,1806,10
|
|
20231026,102100,9370179,1807,1800,1807,1800,123
|
|
20231026,102000,9148097,1799,1799,1799,1799,0
|
|
20231026,101900,9148097,1799,1799,1799,1799,1
|
|
20231026,101800,9146298,1798,1798,1798,1798,0
|
|
20231026,101700,9146298,1798,1798,1798,1798,0
|
|
20231026,101600,9146298,1798,1798,1798,1798,1
|
|
20231026,101500,9144500,1793,1793,1793,1793,0
|
|
20231026,101400,9144500,1793,1793,1793,1793,0
|
|
20231026,101300,9144500,1793,1793,1793,1793,0
|
|
20231026,101200,9144500,1793,1793,1793,1793,0
|
|
20231026,101100,9144500,1793,1793,1793,1793,0
|
|
20231026,101000,9144500,1793,1793,1793,1793,7
|
|
20231026,100900,9131949,1793,1793,1793,1793,1
|
|
20231026,100800,9130156,1798,1793,1798,1793,43
|
|
20231026,100700,9053052,1793,1793,1793,1793,201
|
|
20231026,100600,8692659,1793,1793,1793,1793,50
|
|
20231026,100500,8603009,1782,1782,1782,1782,1
|
|
20231026,100400,8601227,1794,1794,1794,1794,10
|
|
20231026,100300,8583287,1794,1796,1796,1794,575
|
|
20231026,100200,7551537,1796,1796,1796,1796,9
|
|
20231026,100100,7535373,1796,1796,1796,1796,0
|
|
20231026,100000,7535373,1796,1796,1796,1796,1
|
|
20231026,095900,7533577,1780,1780,1780,1780,0
|
|
20231026,095800,7533577,1780,1780,1780,1780,0
|
|
20231026,095700,7533577,1780,1780,1780,1780,0
|
|
20231026,095600,7533577,1780,1791,1791,1780,710
|
|
20231026,095500,6266648,1801,1801,1801,1801,0
|
|
20231026,095400,6266648,1801,1801,1801,1801,0
|
|
20231026,095300,6266648,1801,1801,1801,1801,0
|
|
20231026,095200,6266648,1801,1801,1801,1801,0
|
|
20231026,095100,6266648,1801,1801,1801,1801,0
|
|
20231026,095000,6266648,1801,1801,1801,1801,0
|
|
20231026,094900,6266648,1801,1801,1801,1801,0
|
|
20231026,094800,6266648,1801,1801,1801,1801,0
|
|
20231026,094700,6266648,1801,1801,1801,1801,0
|
|
20231026,094600,6266648,1801,1801,1801,1801,0
|
|
20231026,094500,6266648,1801,1801,1801,1801,0
|
|
20231026,094400,6266648,1801,1801,1801,1801,0
|
|
20231026,094300,6266648,1801,1801,1801,1801,0
|
|
20231026,094200,6266648,1801,1801,1801,1801,0
|
|
20231026,094100,6266648,1801,1798,1801,1798,2
|
|
20231026,094000,6263049,1787,1787,1787,1787,0
|
|
20231026,093900,6263049,1787,1787,1787,1787,26
|
|
20231026,093800,6216587,1782,1782,1782,1782,200
|
|
20231026,093700,5860187,1782,1782,1782,1782,148
|
|
20231026,093600,5596451,1785,1785,1785,1785,0
|
|
20231026,093500,5596451,1785,1788,1788,1785,29
|
|
20231026,093400,5544632,1788,1788,1788,1788,0
|
|
20231026,093300,5544632,1788,1791,1791,1788,700
|
|
20231026,093200,4292426,1800,1800,1800,1800,6
|
|
20231026,093100,4281626,1794,1794,1794,1794,0
|
|
20231026,093000,4281626,1794,1797,1797,1794,322
|
|
20231026,092900,3703895,1802,1802,1802,1802,0
|
|
20231026,092800,3703895,1802,1802,1802,1802,0
|
|
20231026,092700,3703895,1802,1802,1802,1802,5
|
|
20231026,092600,3694885,1802,1800,1802,1800,51
|
|
20231026,092500,3603083,1800,1816,1819,1800,278
|
|
20231026,092400,3099296,1816,1816,1816,1816,0
|
|
20231026,092300,3099296,1816,1816,1816,1816,0
|
|
20231026,092200,3099296,1816,1816,1816,1816,1
|
|
20231026,092100,3097480,1813,1801,1813,1801,105
|
|
20231026,092000,2908165,1799,1799,1799,1799,0
|
|
20231026,091900,2908165,1799,1799,1799,1799,1
|
|
20231026,091800,2906366,1802,1797,1802,1797,2
|
|
20231026,091700,2902767,1800,1815,1819,1800,31
|
|
20231026,091600,2846503,1813,1792,1813,1792,145
|
|
20231026,091500,2585954,1791,1791,1791,1791,17
|
|
20231026,091400,2555507,1791,1791,1791,1791,0
|
|
20231026,091300,2555507,1791,1791,1791,1791,11
|
|
20231026,091200,2535806,1791,1792,1792,1791,20
|
|
20231026,091100,2499975,1792,1791,1792,1791,16
|
|
20231026,091000,2471314,1788,1788,1788,1787,355
|
|
20231026,090900,1836577,1788,1808,1812,1785,47
|
|
20231026,090800,1751950,1812,1812,1812,1812,0
|
|
20231026,090700,1751950,1812,1812,1812,1812,0
|
|
20231026,090600,1751950,1812,1812,1812,1812,0
|
|
20231026,090500,1751950,1812,1812,1812,1812,0
|
|
20231026,090400,1751950,1812,1812,1812,1812,0
|
|
20231026,090300,1751950,1812,1812,1812,1812,100
|
|
20231026,090200,1570750,1812,1812,1812,1812,0
|
|
20231026,090100,1570750,1812,1812,1812,1812,10
|
|
20231026,090000,1552630,1812,1774,1812,1774,875
|