620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191700,29583674,1535,1535,1535,1535,344
|
|
20231027,191600,29583674,1535,1535,1535,1535,0
|
|
20231027,191500,29583674,1535,1535,1535,1535,0
|
|
20231027,191400,29583674,1535,1535,1535,1535,0
|
|
20231027,191300,29583674,1535,1535,1535,1535,0
|
|
20231027,191200,29583674,1535,1535,1535,1535,0
|
|
20231027,191100,29583674,1535,1535,1535,1535,0
|
|
20231027,191000,29583674,1535,1535,1535,1535,0
|
|
20231027,190900,29583674,1535,1535,1535,1535,0
|
|
20231027,190800,29583674,1535,1535,1535,1535,0
|
|
20231027,190700,29583674,1535,1535,1535,1535,0
|
|
20231027,190600,29583674,1535,1535,1535,1535,0
|
|
20231027,190500,29583674,1535,1535,1535,1535,0
|
|
20231027,190400,29583674,1535,1535,1535,1535,0
|
|
20231027,190300,29583674,1535,1535,1535,1535,0
|
|
20231027,190200,29583674,1535,1535,1535,1535,0
|
|
20231027,190100,29583674,1535,1535,1535,1535,0
|
|
20231027,190000,29583674,1535,1535,1535,1535,0
|
|
20231027,185900,29583674,1535,1535,1535,1535,0
|
|
20231027,185800,29583674,1535,1535,1535,1535,0
|
|
20231027,185700,29583674,1535,1535,1535,1535,0
|
|
20231027,185600,29583674,1535,1535,1535,1535,0
|
|
20231027,185500,29583674,1535,1535,1535,1535,0
|
|
20231027,185400,29583674,1535,1535,1535,1535,0
|
|
20231027,185300,29583674,1535,1535,1535,1535,0
|
|
20231027,185200,29583674,1535,1535,1535,1535,0
|
|
20231027,185100,29583674,1535,1535,1535,1535,0
|
|
20231027,185000,29583674,1535,1535,1535,1535,0
|
|
20231027,184900,29583674,1535,1535,1535,1535,0
|
|
20231027,184800,29583674,1535,1535,1535,1535,0
|
|
20231027,184700,29583674,1535,1535,1535,1535,344
|
|
20231027,184600,29583674,1535,1535,1535,1535,0
|
|
20231027,184500,29583674,1535,1535,1535,1535,0
|
|
20231027,184400,29583674,1535,1535,1535,1535,0
|
|
20231027,184300,29583674,1535,1535,1535,1535,0
|
|
20231027,184200,29583674,1535,1535,1535,1535,0
|
|
20231027,184100,29583674,1535,1535,1535,1535,0
|
|
20231027,184000,29583674,1535,1535,1535,1535,0
|
|
20231027,183900,29583674,1535,1535,1535,1535,0
|
|
20231027,183800,29583674,1535,1535,1535,1535,0
|
|
20231027,183700,29583674,1535,1535,1535,1535,0
|
|
20231027,183600,29583674,1535,1535,1535,1535,0
|
|
20231027,183500,29583674,1535,1535,1535,1535,0
|
|
20231027,183400,29583674,1535,1535,1535,1535,0
|
|
20231027,183300,29583674,1535,1535,1535,1535,0
|
|
20231027,183200,29583674,1535,1535,1535,1535,0
|
|
20231027,183100,29583674,1535,1535,1535,1535,0
|
|
20231027,183000,29583674,1535,1535,1535,1535,0
|
|
20231027,182900,29583674,1535,1535,1535,1535,0
|
|
20231027,182800,29583674,1535,1535,1535,1535,0
|
|
20231027,182700,29583674,1535,1535,1535,1535,0
|
|
20231027,182600,29583674,1535,1535,1535,1535,0
|
|
20231027,182500,29583674,1535,1535,1535,1535,0
|
|
20231027,182400,29583674,1535,1535,1535,1535,0
|
|
20231027,182300,29583674,1535,1535,1535,1535,0
|
|
20231027,182200,29583674,1535,1535,1535,1535,0
|
|
20231027,182100,29583674,1535,1535,1535,1535,0
|
|
20231027,182000,29583674,1535,1535,1535,1535,0
|
|
20231027,181900,29583674,1535,1535,1535,1535,0
|
|
20231027,181800,29583674,1535,1535,1535,1535,0
|
|
20231027,181700,29583674,1535,1535,1535,1535,344
|
|
20231027,181600,29583674,1535,1535,1535,1535,0
|
|
20231027,181500,29583674,1535,1535,1535,1535,0
|
|
20231027,181400,29583674,1535,1535,1535,1535,0
|
|
20231027,181300,29583674,1535,1535,1535,1535,0
|
|
20231027,181200,29583674,1535,1535,1535,1535,0
|
|
20231027,181100,29583674,1535,1535,1535,1535,0
|
|
20231027,181000,29583674,1535,1535,1535,1535,0
|
|
20231027,180900,29583674,1535,1535,1535,1535,0
|
|
20231027,180800,29583674,1535,1535,1535,1535,0
|
|
20231027,180700,29583674,1535,1535,1535,1535,0
|
|
20231027,180600,29583674,1535,1535,1535,1535,0
|
|
20231027,180500,29583674,1535,1535,1535,1535,0
|
|
20231027,180400,29583674,1535,1535,1535,1535,0
|
|
20231027,180300,29583674,1535,1535,1535,1535,0
|
|
20231027,180200,29583674,1535,1535,1535,1535,0
|
|
20231027,180100,29583674,1535,1535,1535,1535,0
|
|
20231027,180000,29583674,1535,1535,1535,1535,0
|
|
20231027,175900,29583674,1535,1535,1535,1535,0
|
|
20231027,175800,29583674,1535,1535,1535,1535,0
|
|
20231027,175700,29583674,1535,1535,1535,1535,0
|
|
20231027,175600,29583674,1535,1535,1535,1535,0
|
|
20231027,175500,29583674,1535,1535,1535,1535,0
|
|
20231027,175400,29583674,1535,1535,1535,1535,0
|
|
20231027,175300,29583674,1535,1535,1535,1535,0
|
|
20231027,175200,29583674,1535,1535,1535,1535,0
|
|
20231027,175100,29583674,1535,1535,1535,1535,0
|
|
20231027,175000,29583674,1535,1535,1535,1535,0
|
|
20231027,174900,29583674,1535,1535,1535,1535,0
|
|
20231027,174800,29583674,1535,1535,1535,1535,0
|
|
20231027,174700,29583674,1535,1535,1535,1535,344
|
|
20231027,174600,29583674,1535,1535,1535,1535,0
|
|
20231027,174500,29583674,1535,1535,1535,1535,0
|
|
20231027,174400,29583674,1535,1535,1535,1535,0
|
|
20231027,174300,29583674,1535,1535,1535,1535,0
|
|
20231027,174200,29583674,1535,1535,1535,1535,0
|
|
20231027,174100,29583674,1535,1535,1535,1535,0
|
|
20231027,174000,29583674,1535,1535,1535,1535,0
|
|
20231027,173900,29583674,1535,1535,1535,1535,0
|
|
20231027,173800,29583674,1535,1535,1535,1535,0
|
|
20231027,173700,29583674,1535,1535,1535,1535,0
|
|
20231027,173600,29583674,1535,1535,1535,1535,0
|
|
20231027,173500,29583674,1535,1535,1535,1535,0
|
|
20231027,173400,29583674,1535,1535,1535,1535,0
|
|
20231027,173300,29583674,1535,1535,1535,1535,0
|
|
20231027,173200,29583674,1535,1535,1535,1535,0
|
|
20231027,173100,29583674,1535,1535,1535,1535,0
|
|
20231027,173000,29583674,1535,1535,1535,1535,0
|
|
20231027,172900,29583674,1535,1535,1535,1535,0
|
|
20231027,172800,29583674,1535,1535,1535,1535,0
|
|
20231027,172700,29583674,1535,1535,1535,1535,0
|
|
20231027,172600,29583674,1535,1535,1535,1535,0
|
|
20231027,172500,29583674,1535,1535,1535,1535,0
|
|
20231027,172400,29583674,1535,1535,1535,1535,0
|
|
20231027,172300,29583674,1535,1535,1535,1535,0
|
|
20231027,172200,29583674,1535,1535,1535,1535,0
|
|
20231027,172100,29583674,1535,1535,1535,1535,0
|
|
20231027,172000,29583674,1535,1535,1535,1535,0
|
|
20231027,171900,29583674,1535,1535,1535,1535,0
|
|
20231027,171800,29583674,1535,1535,1535,1535,0
|
|
20231027,171700,29583674,1535,1535,1535,1535,344
|
|
20231027,171600,29583674,1535,1535,1535,1535,0
|
|
20231027,171500,29583674,1535,1535,1535,1535,0
|
|
20231027,171400,29583674,1535,1535,1535,1535,0
|
|
20231027,171300,29583674,1535,1535,1535,1535,0
|
|
20231027,171200,29583674,1535,1535,1535,1535,0
|
|
20231027,171100,29583674,1535,1535,1535,1535,0
|
|
20231027,171000,29583674,1535,1535,1535,1535,0
|
|
20231027,170900,29583674,1535,1535,1535,1535,0
|
|
20231027,170800,29583674,1535,1535,1535,1535,0
|
|
20231027,170700,29583674,1535,1535,1535,1535,0
|
|
20231027,170600,29583674,1535,1535,1535,1535,0
|
|
20231027,170500,29583674,1535,1535,1535,1535,0
|
|
20231027,170400,29583674,1535,1535,1535,1535,0
|
|
20231027,170300,29583674,1535,1535,1535,1535,0
|
|
20231027,170200,29583674,1535,1535,1535,1535,0
|
|
20231027,170100,29583674,1535,1535,1535,1535,0
|
|
20231027,170000,29583674,1535,1535,1535,1535,0
|
|
20231027,165900,29583674,1535,1535,1535,1535,0
|
|
20231027,165800,29583674,1535,1535,1535,1535,0
|
|
20231027,165700,29583674,1535,1535,1535,1535,0
|
|
20231027,165600,29583674,1535,1535,1535,1535,0
|
|
20231027,165500,29583674,1535,1535,1535,1535,0
|
|
20231027,165400,29583674,1535,1535,1535,1535,0
|
|
20231027,165300,29583674,1535,1535,1535,1535,0
|
|
20231027,165200,29583674,1535,1535,1535,1535,0
|
|
20231027,165100,29583674,1535,1535,1535,1535,0
|
|
20231027,165000,29583674,1535,1535,1535,1535,0
|
|
20231027,164900,29583674,1535,1535,1535,1535,0
|
|
20231027,164800,29583674,1535,1535,1535,1535,0
|
|
20231027,164700,29583674,1535,1535,1535,1535,344
|
|
20231027,164600,29583674,1535,1535,1535,1535,0
|
|
20231027,164500,29583674,1535,1535,1535,1535,0
|
|
20231027,164400,29583674,1535,1535,1535,1535,0
|
|
20231027,164300,29583674,1535,1535,1535,1535,0
|
|
20231027,164200,29583674,1535,1535,1535,1535,0
|
|
20231027,164100,29583674,1535,1535,1535,1535,0
|
|
20231027,164000,29583674,1535,1535,1535,1535,0
|
|
20231027,163900,29583674,1535,1535,1535,1535,0
|
|
20231027,163800,29583674,1535,1535,1535,1535,0
|
|
20231027,163700,29583674,1535,1535,1535,1535,0
|
|
20231027,163600,29583674,1535,1535,1535,1535,0
|
|
20231027,163500,29583674,1535,1535,1535,1535,0
|
|
20231027,163400,29583674,1535,1535,1535,1535,0
|
|
20231027,163300,29583674,1535,1535,1535,1535,0
|
|
20231027,163200,29583674,1535,1535,1535,1535,0
|
|
20231027,163100,29583674,1535,1535,1535,1535,0
|
|
20231027,163000,29583674,1535,1535,1535,1535,0
|
|
20231027,162900,29583674,1535,1535,1535,1535,0
|
|
20231027,162800,29583674,1535,1535,1535,1535,0
|
|
20231027,162700,29583674,1535,1535,1535,1535,0
|
|
20231027,162600,29583674,1535,1535,1535,1535,0
|
|
20231027,162500,29583674,1535,1535,1535,1535,0
|
|
20231027,162400,29583674,1535,1535,1535,1535,0
|
|
20231027,162300,29583674,1535,1535,1535,1535,0
|
|
20231027,162200,29583674,1535,1535,1535,1535,0
|
|
20231027,162100,29583674,1535,1535,1535,1535,0
|
|
20231027,162000,29583674,1535,1535,1535,1535,0
|
|
20231027,161900,29583674,1535,1535,1535,1535,0
|
|
20231027,161800,29583674,1535,1535,1535,1535,0
|
|
20231027,161700,29583674,1535,1535,1535,1535,344
|
|
20231027,161600,29583674,1535,1535,1535,1535,0
|
|
20231027,161500,29583674,1535,1535,1535,1535,0
|
|
20231027,161400,29583674,1535,1535,1535,1535,0
|
|
20231027,161300,29583674,1535,1535,1535,1535,0
|
|
20231027,161200,29583674,1535,1535,1535,1535,0
|
|
20231027,161100,29583674,1535,1535,1535,1535,0
|
|
20231027,161000,29583674,1535,1535,1535,1535,0
|
|
20231027,160900,29583674,1535,1535,1535,1535,0
|
|
20231027,160800,29583674,1535,1535,1535,1535,0
|
|
20231027,160700,29583674,1535,1535,1535,1535,0
|
|
20231027,160600,29583674,1535,1535,1535,1535,0
|
|
20231027,160500,29583674,1535,1535,1535,1535,0
|
|
20231027,160400,29583674,1535,1535,1535,1535,0
|
|
20231027,160300,29583674,1535,1535,1535,1535,0
|
|
20231027,160200,29583674,1535,1535,1535,1535,0
|
|
20231027,160100,29583674,1535,1535,1535,1535,0
|
|
20231027,160000,29583674,1535,1535,1535,1535,0
|
|
20231027,155900,29583674,1535,1535,1535,1535,0
|
|
20231027,155800,29583674,1535,1535,1535,1535,0
|
|
20231027,155700,29583674,1535,1535,1535,1535,0
|
|
20231027,155600,29583674,1535,1535,1535,1535,0
|
|
20231027,155500,29583674,1535,1535,1535,1535,0
|
|
20231027,155400,29583674,1535,1535,1535,1535,0
|
|
20231027,155300,29583674,1535,1535,1535,1535,0
|
|
20231027,155200,29583674,1535,1535,1535,1535,0
|
|
20231027,155100,29583674,1535,1535,1535,1535,0
|
|
20231027,155000,29583674,1535,1535,1535,1535,0
|
|
20231027,154900,29583674,1535,1535,1535,1535,0
|
|
20231027,154800,29583674,1535,1535,1535,1535,0
|
|
20231027,154700,29583674,1535,1535,1535,1535,344
|
|
20231027,154600,29583674,1535,1535,1535,1535,0
|
|
20231027,154500,29583674,1535,1535,1535,1535,0
|
|
20231027,154400,29583674,1535,1535,1535,1535,0
|
|
20231027,154300,29583674,1535,1535,1535,1535,0
|
|
20231027,154200,29583674,1535,1535,1535,1535,0
|
|
20231027,154100,29583674,1535,1535,1535,1535,0
|
|
20231027,154000,29583674,1535,1535,1535,1535,0
|
|
20231027,153900,29583674,1535,1535,1535,1535,0
|
|
20231027,153800,29583674,1535,1535,1535,1535,0
|
|
20231027,153700,29583674,1535,1535,1535,1535,0
|
|
20231027,153600,29583674,1535,1535,1535,1535,0
|
|
20231027,153500,29583674,1535,1535,1535,1535,0
|
|
20231027,153400,29583674,1535,1535,1535,1535,0
|
|
20231027,153300,29583674,1535,1535,1535,1535,0
|
|
20231027,153200,29583674,1535,1535,1535,1535,0
|
|
20231027,153100,29583674,1535,1535,1535,1535,0
|
|
20231027,153000,29583674,1535,1535,1535,1535,344
|
|
20231027,152900,29055634,1531,1531,1531,1531,0
|
|
20231027,152800,29055634,1531,1531,1531,1531,0
|
|
20231027,152700,29055634,1531,1531,1531,1531,0
|
|
20231027,152600,29055634,1531,1531,1531,1531,0
|
|
20231027,152500,29055634,1531,1531,1531,1531,0
|
|
20231027,152400,29055634,1531,1531,1531,1531,0
|
|
20231027,152300,29055634,1531,1531,1531,1531,0
|
|
20231027,152200,29055634,1531,1531,1531,1531,0
|
|
20231027,152100,29055634,1531,1531,1531,1531,0
|
|
20231027,152000,29055634,1531,1531,1531,1531,0
|
|
20231027,151900,29055634,1531,1531,1531,1531,1
|
|
20231027,151800,29054103,1532,1532,1532,1532,0
|
|
20231027,151700,29054103,1532,1532,1532,1532,0
|
|
20231027,151600,29054103,1532,1532,1532,1532,5
|
|
20231027,151500,29046443,1532,1532,1532,1532,10
|
|
20231027,151400,29031123,1532,1532,1532,1532,1
|
|
20231027,151300,29029591,1532,1532,1532,1532,0
|
|
20231027,151200,29029591,1532,1532,1532,1532,0
|
|
20231027,151100,29029591,1532,1532,1532,1532,0
|
|
20231027,151000,29029591,1532,1532,1532,1532,0
|
|
20231027,150900,29029591,1532,1532,1532,1532,23
|
|
20231027,150800,28994355,1532,1532,1532,1532,1
|
|
20231027,150700,28992823,1530,1530,1530,1530,0
|
|
20231027,150600,28992823,1530,1530,1530,1530,0
|
|
20231027,150500,28992823,1530,1530,1530,1530,0
|
|
20231027,150400,28992823,1530,1530,1530,1530,0
|
|
20231027,150300,28992823,1530,1530,1530,1530,0
|
|
20231027,150200,28992823,1530,1530,1530,1530,0
|
|
20231027,150100,28992823,1530,1530,1530,1530,12
|
|
20231027,150000,28974463,1532,1532,1532,1532,0
|
|
20231027,145900,28974463,1532,1532,1532,1532,326
|
|
20231027,145800,28475031,1530,1530,1530,1530,0
|
|
20231027,145700,28475031,1530,1530,1530,1530,200
|
|
20231027,145600,28169031,1530,1530,1530,1530,1
|
|
20231027,145500,28167501,1531,1531,1531,1531,0
|
|
20231027,145400,28167501,1531,1531,1531,1531,0
|
|
20231027,145300,28167501,1531,1528,1531,1528,20
|
|
20231027,145200,28136887,1528,1528,1528,1528,18
|
|
20231027,145100,28109383,1528,1528,1528,1528,1
|
|
20231027,145000,28107855,1531,1531,1531,1531,0
|
|
20231027,144900,28107855,1531,1531,1531,1531,0
|
|
20231027,144800,28107855,1531,1531,1531,1531,0
|
|
20231027,144700,28107855,1531,1531,1531,1531,0
|
|
20231027,144600,28107855,1531,1530,1531,1530,37
|
|
20231027,144500,28051243,1532,1532,1532,1532,1
|
|
20231027,144400,28049711,1530,1530,1530,1530,0
|
|
20231027,144300,28049711,1530,1532,1532,1530,782
|
|
20231027,144200,26852795,1532,1532,1532,1532,58
|
|
20231027,144100,26763939,1532,1532,1532,1532,96
|
|
20231027,144000,26616867,1530,1530,1530,1530,410
|
|
20231027,143900,25989567,1532,1532,1532,1532,0
|
|
20231027,143800,25989567,1532,1532,1532,1532,3250
|
|
20231027,143700,21010567,1535,1535,1535,1535,3
|
|
20231027,143600,21005962,1535,1532,1535,1532,103
|
|
20231027,143500,20848157,1530,1530,1530,1530,0
|
|
20231027,143400,20848157,1530,1530,1530,1530,0
|
|
20231027,143300,20848157,1530,1530,1530,1530,0
|
|
20231027,143200,20848157,1530,1530,1530,1530,0
|
|
20231027,143100,20848157,1530,1530,1530,1530,0
|
|
20231027,143000,20848157,1530,1530,1530,1530,0
|
|
20231027,142900,20848157,1530,1530,1530,1530,0
|
|
20231027,142800,20848157,1530,1530,1530,1530,0
|
|
20231027,142700,20848157,1530,1530,1530,1530,0
|
|
20231027,142600,20848157,1530,1530,1530,1530,0
|
|
20231027,142500,20848157,1530,1530,1530,1530,1
|
|
20231027,142400,20846627,1531,1531,1531,1531,407
|
|
20231027,142300,20223510,1531,1531,1531,1531,0
|
|
20231027,142200,20223510,1531,1531,1531,1531,653
|
|
20231027,142100,19223767,1531,1531,1531,1531,0
|
|
20231027,142000,19223767,1531,1531,1531,1531,1
|
|
20231027,141900,19222236,1531,1531,1531,1531,0
|
|
20231027,141800,19222236,1531,1531,1531,1531,0
|
|
20231027,141700,19222236,1531,1531,1531,1531,0
|
|
20231027,141600,19222236,1531,1531,1531,1531,0
|
|
20231027,141500,19222236,1531,1531,1531,1531,0
|
|
20231027,141400,19222236,1531,1531,1531,1531,0
|
|
20231027,141300,19222236,1531,1531,1531,1531,0
|
|
20231027,141200,19222236,1531,1531,1531,1531,0
|
|
20231027,141100,19222236,1531,1531,1531,1531,0
|
|
20231027,141000,19222236,1531,1531,1531,1531,0
|
|
20231027,140900,19222236,1531,1531,1531,1531,1
|
|
20231027,140800,19220705,1531,1531,1531,1531,0
|
|
20231027,140700,19220705,1531,1531,1531,1531,0
|
|
20231027,140600,19220705,1531,1531,1531,1531,0
|
|
20231027,140500,19220705,1531,1531,1531,1531,0
|
|
20231027,140400,19220705,1531,1531,1531,1531,0
|
|
20231027,140300,19220705,1531,1531,1531,1531,0
|
|
20231027,140200,19220705,1531,1531,1531,1531,0
|
|
20231027,140100,19220705,1531,1531,1531,1531,0
|
|
20231027,140000,19220705,1531,1531,1531,1531,1
|
|
20231027,135900,19219174,1533,1533,1533,1533,0
|
|
20231027,135800,19219174,1533,1533,1533,1533,0
|
|
20231027,135700,19219174,1533,1533,1533,1533,0
|
|
20231027,135600,19219174,1533,1533,1533,1533,1
|
|
20231027,135500,19217641,1531,1531,1531,1531,0
|
|
20231027,135400,19217641,1531,1531,1531,1531,0
|
|
20231027,135300,19217641,1531,1531,1531,1531,284
|
|
20231027,135200,18782837,1531,1531,1531,1531,0
|
|
20231027,135100,18782837,1531,1531,1531,1531,0
|
|
20231027,135000,18782837,1531,1531,1531,1531,0
|
|
20231027,134900,18782837,1531,1531,1531,1531,0
|
|
20231027,134800,18782837,1531,1531,1531,1531,0
|
|
20231027,134700,18782837,1531,1531,1531,1531,0
|
|
20231027,134600,18782837,1531,1531,1531,1531,0
|
|
20231027,134500,18782837,1531,1531,1531,1531,0
|
|
20231027,134400,18782837,1531,1531,1531,1531,0
|
|
20231027,134300,18782837,1531,1531,1531,1531,0
|
|
20231027,134200,18782837,1531,1531,1531,1531,0
|
|
20231027,134100,18782837,1531,1531,1531,1531,0
|
|
20231027,134000,18782837,1531,1531,1531,1531,2
|
|
20231027,133900,18779775,1532,1532,1532,1532,0
|
|
20231027,133800,18779775,1532,1532,1532,1532,3
|
|
20231027,133700,18775179,1529,1529,1529,1529,0
|
|
20231027,133600,18775179,1529,1529,1529,1529,0
|
|
20231027,133500,18775179,1529,1529,1529,1529,0
|
|
20231027,133400,18775179,1529,1529,1529,1529,0
|
|
20231027,133300,18775179,1529,1529,1529,1529,0
|
|
20231027,133200,18775179,1529,1529,1529,1529,0
|
|
20231027,133100,18775179,1529,1529,1529,1529,0
|
|
20231027,133000,18775179,1529,1529,1529,1529,0
|
|
20231027,132900,18775179,1529,1529,1529,1529,0
|
|
20231027,132800,18775179,1529,1529,1529,1529,0
|
|
20231027,132700,18775179,1529,1529,1529,1529,1
|
|
20231027,132600,18773650,1532,1532,1532,1532,100
|
|
20231027,132500,18620450,1528,1528,1528,1528,0
|
|
20231027,132400,18620450,1528,1528,1528,1528,0
|
|
20231027,132300,18620450,1528,1528,1528,1528,0
|
|
20231027,132200,18620450,1528,1528,1528,1528,0
|
|
20231027,132100,18620450,1528,1528,1528,1528,0
|
|
20231027,132000,18620450,1528,1528,1528,1528,1
|
|
20231027,131900,18618922,1530,1530,1530,1530,0
|
|
20231027,131800,18618922,1530,1530,1530,1530,0
|
|
20231027,131700,18618922,1530,1532,1532,1530,1623
|
|
20231027,131600,16133612,1532,1532,1532,1532,0
|
|
20231027,131500,16133612,1532,1532,1532,1532,0
|
|
20231027,131400,16133612,1532,1534,1534,1532,2394
|
|
20231027,131300,12463218,1535,1535,1535,1535,580
|
|
20231027,131200,11572918,1535,1535,1535,1535,0
|
|
20231027,131100,11572918,1535,1535,1535,1535,0
|
|
20231027,131000,11572918,1535,1535,1535,1535,0
|
|
20231027,130900,11572918,1535,1535,1535,1535,0
|
|
20231027,130800,11572918,1535,1535,1535,1535,0
|
|
20231027,130700,11572918,1535,1535,1535,1535,0
|
|
20231027,130600,11572918,1535,1535,1535,1535,0
|
|
20231027,130500,11572918,1535,1535,1535,1535,0
|
|
20231027,130400,11572918,1535,1535,1535,1535,0
|
|
20231027,130300,11572918,1535,1535,1535,1535,420
|
|
20231027,130200,10928218,1534,1534,1534,1534,0
|
|
20231027,130100,10928218,1534,1534,1534,1534,0
|
|
20231027,130000,10928218,1534,1534,1534,1534,1
|
|
20231027,125900,10926684,1534,1534,1534,1534,0
|
|
20231027,125800,10926684,1534,1534,1534,1534,0
|
|
20231027,125700,10926684,1534,1534,1534,1534,0
|
|
20231027,125600,10926684,1534,1535,1535,1534,401
|
|
20231027,125500,10311256,1535,1535,1535,1535,0
|
|
20231027,125400,10311256,1535,1535,1535,1535,0
|
|
20231027,125300,10311256,1535,1535,1535,1535,0
|
|
20231027,125200,10311256,1535,1535,1535,1535,0
|
|
20231027,125100,10311256,1535,1535,1535,1535,0
|
|
20231027,125000,10311256,1535,1535,1535,1535,0
|
|
20231027,124900,10311256,1535,1535,1535,1535,0
|
|
20231027,124800,10311256,1535,1535,1535,1535,0
|
|
20231027,124700,10311256,1535,1535,1535,1535,0
|
|
20231027,124600,10311256,1535,1535,1535,1535,0
|
|
20231027,124500,10311256,1535,1535,1535,1535,0
|
|
20231027,124400,10311256,1535,1535,1535,1535,0
|
|
20231027,124300,10311256,1535,1535,1535,1535,0
|
|
20231027,124200,10311256,1535,1535,1535,1535,0
|
|
20231027,124100,10311256,1535,1535,1535,1535,0
|
|
20231027,124000,10311256,1535,1535,1535,1535,1
|
|
20231027,123900,10309721,1535,1535,1535,1535,0
|
|
20231027,123800,10309721,1535,1535,1535,1535,1
|
|
20231027,123700,10308186,1537,1537,1537,1537,10
|
|
20231027,123600,10292816,1535,1535,1535,1535,0
|
|
20231027,123500,10292816,1535,1535,1535,1535,700
|
|
20231027,123400,9218316,1535,1535,1535,1535,0
|
|
20231027,123300,9218316,1535,1535,1535,1535,10
|
|
20231027,123200,9202966,1535,1535,1535,1535,0
|
|
20231027,123100,9202966,1535,1535,1535,1535,4
|
|
20231027,123000,9196826,1538,1538,1538,1538,279
|
|
20231027,122900,8767724,1538,1538,1538,1538,0
|
|
20231027,122800,8767724,1538,1538,1538,1538,0
|
|
20231027,122700,8767724,1538,1538,1538,1538,0
|
|
20231027,122600,8767724,1538,1538,1538,1538,0
|
|
20231027,122500,8767724,1538,1538,1538,1538,0
|
|
20231027,122400,8767724,1538,1538,1538,1538,0
|
|
20231027,122300,8767724,1538,1538,1538,1538,0
|
|
20231027,122200,8767724,1538,1538,1538,1538,0
|
|
20231027,122100,8767724,1538,1538,1538,1538,0
|
|
20231027,122000,8767724,1538,1538,1538,1538,1
|
|
20231027,121900,8766186,1538,1538,1538,1538,0
|
|
20231027,121800,8766186,1538,1538,1538,1538,0
|
|
20231027,121700,8766186,1538,1538,1538,1538,0
|
|
20231027,121600,8766186,1538,1538,1538,1538,0
|
|
20231027,121500,8766186,1538,1538,1538,1538,0
|
|
20231027,121400,8766186,1538,1538,1538,1538,0
|
|
20231027,121300,8766186,1538,1538,1538,1538,0
|
|
20231027,121200,8766186,1538,1538,1538,1538,0
|
|
20231027,121100,8766186,1538,1538,1538,1538,0
|
|
20231027,121000,8766186,1538,1538,1538,1538,0
|
|
20231027,120900,8766186,1538,1538,1538,1538,0
|
|
20231027,120800,8766186,1538,1538,1538,1538,93
|
|
20231027,120700,8623152,1538,1538,1538,1538,0
|
|
20231027,120600,8623152,1538,1538,1538,1538,0
|
|
20231027,120500,8623152,1538,1538,1538,1538,0
|
|
20231027,120400,8623152,1538,1538,1538,1538,0
|
|
20231027,120300,8623152,1538,1538,1538,1538,0
|
|
20231027,120200,8623152,1538,1538,1538,1538,0
|
|
20231027,120100,8623152,1538,1538,1538,1538,0
|
|
20231027,120000,8623152,1538,1538,1538,1538,1
|
|
20231027,115900,8621614,1538,1538,1538,1538,0
|
|
20231027,115800,8621614,1538,1538,1538,1538,0
|
|
20231027,115700,8621614,1538,1538,1538,1538,0
|
|
20231027,115600,8621614,1538,1538,1538,1538,0
|
|
20231027,115500,8621614,1538,1538,1538,1538,1
|
|
20231027,115400,8620076,1537,1537,1537,1537,0
|
|
20231027,115300,8620076,1537,1537,1537,1537,0
|
|
20231027,115200,8620076,1537,1537,1537,1537,0
|
|
20231027,115100,8620076,1537,1537,1537,1537,0
|
|
20231027,115000,8620076,1537,1537,1537,1537,0
|
|
20231027,114900,8620076,1537,1537,1537,1537,0
|
|
20231027,114800,8620076,1537,1537,1537,1537,0
|
|
20231027,114700,8620076,1537,1537,1537,1537,0
|
|
20231027,114600,8620076,1537,1537,1537,1537,18
|
|
20231027,114500,8592410,1537,1537,1537,1537,0
|
|
20231027,114400,8592410,1537,1537,1537,1537,0
|
|
20231027,114300,8592410,1537,1537,1537,1537,0
|
|
20231027,114200,8592410,1537,1537,1537,1537,0
|
|
20231027,114100,8592410,1537,1537,1537,1537,0
|
|
20231027,114000,8592410,1537,1537,1537,1537,1
|
|
20231027,113900,8590873,1537,1537,1537,1537,0
|
|
20231027,113800,8590873,1537,1537,1537,1537,0
|
|
20231027,113700,8590873,1537,1537,1537,1537,0
|
|
20231027,113600,8590873,1537,1537,1537,1537,0
|
|
20231027,113500,8590873,1537,1537,1537,1537,0
|
|
20231027,113400,8590873,1537,1537,1537,1537,0
|
|
20231027,113300,8590873,1537,1537,1537,1537,0
|
|
20231027,113200,8590873,1537,1537,1537,1537,0
|
|
20231027,113100,8590873,1537,1537,1537,1537,0
|
|
20231027,113000,8590873,1537,1537,1537,1537,1
|
|
20231027,112900,8589336,1540,1540,1540,1540,73
|
|
20231027,112800,8476916,1537,1537,1537,1537,0
|
|
20231027,112700,8476916,1537,1537,1537,1537,0
|
|
20231027,112600,8476916,1537,1538,1538,1537,55
|
|
20231027,112500,8392327,1536,1540,1540,1536,3
|
|
20231027,112400,8387712,1537,1537,1537,1537,0
|
|
20231027,112300,8387712,1537,1537,1537,1537,0
|
|
20231027,112200,8387712,1537,1537,1537,1537,0
|
|
20231027,112100,8387712,1537,1537,1537,1537,0
|
|
20231027,112000,8387712,1537,1537,1537,1537,1
|
|
20231027,111900,8386175,1537,1537,1537,1537,1
|
|
20231027,111800,8384638,1538,1538,1538,1538,0
|
|
20231027,111700,8384638,1538,1538,1538,1538,0
|
|
20231027,111600,8384638,1538,1538,1538,1538,287
|
|
20231027,111500,7943232,1537,1537,1537,1537,0
|
|
20231027,111400,7943232,1537,1537,1537,1537,0
|
|
20231027,111300,7943232,1537,1537,1537,1537,2
|
|
20231027,111200,7940158,1537,1537,1537,1537,0
|
|
20231027,111100,7940158,1537,1537,1537,1537,0
|
|
20231027,111000,7940158,1537,1537,1537,1537,0
|
|
20231027,110900,7940158,1537,1537,1537,1537,1
|
|
20231027,110800,7938621,1538,1538,1538,1538,4
|
|
20231027,110700,7932469,1535,1535,1535,1535,0
|
|
20231027,110600,7932469,1535,1535,1535,1535,0
|
|
20231027,110500,7932469,1535,1535,1535,1535,0
|
|
20231027,110400,7932469,1535,1535,1535,1535,0
|
|
20231027,110300,7932469,1535,1535,1535,1535,0
|
|
20231027,110200,7932469,1535,1535,1535,1535,0
|
|
20231027,110100,7932469,1535,1535,1535,1535,0
|
|
20231027,110000,7932469,1535,1535,1535,1535,1
|
|
20231027,105900,7930934,1535,1535,1535,1535,0
|
|
20231027,105800,7930934,1535,1535,1535,1535,0
|
|
20231027,105700,7930934,1535,1535,1535,1535,0
|
|
20231027,105600,7930934,1535,1535,1535,1535,10
|
|
20231027,105500,7915584,1532,1532,1532,1532,0
|
|
20231027,105400,7915584,1532,1532,1532,1532,151
|
|
20231027,105300,7684252,1531,1531,1531,1531,0
|
|
20231027,105200,7684252,1531,1531,1531,1531,0
|
|
20231027,105100,7684252,1531,1531,1531,1531,0
|
|
20231027,105000,7684252,1531,1531,1531,1531,50
|
|
20231027,104900,7607702,1531,1531,1531,1531,0
|
|
20231027,104800,7607702,1531,1531,1531,1531,0
|
|
20231027,104700,7607702,1531,1531,1531,1531,0
|
|
20231027,104600,7607702,1531,1531,1531,1531,0
|
|
20231027,104500,7607702,1531,1531,1531,1531,20
|
|
20231027,104400,7577082,1536,1536,1536,1536,0
|
|
20231027,104300,7577082,1536,1536,1536,1536,0
|
|
20231027,104200,7577082,1536,1536,1536,1536,0
|
|
20231027,104100,7577082,1536,1536,1536,1536,4
|
|
20231027,104000,7570938,1531,1531,1531,1531,1
|
|
20231027,103900,7569407,1531,1531,1531,1531,0
|
|
20231027,103800,7569407,1531,1531,1531,1531,0
|
|
20231027,103700,7569407,1531,1531,1531,1531,0
|
|
20231027,103600,7569407,1531,1531,1531,1531,1
|
|
20231027,103500,7567876,1536,1536,1536,1536,0
|
|
20231027,103400,7567876,1536,1536,1536,1536,0
|
|
20231027,103300,7567876,1536,1536,1536,1536,2
|
|
20231027,103200,7564804,1531,1531,1531,1531,0
|
|
20231027,103100,7564804,1531,1531,1531,1531,0
|
|
20231027,103000,7564804,1531,1531,1531,1531,0
|
|
20231027,102900,7564804,1531,1531,1531,1531,0
|
|
20231027,102800,7564804,1531,1531,1531,1531,0
|
|
20231027,102700,7564804,1531,1531,1531,1531,0
|
|
20231027,102600,7564804,1531,1531,1531,1531,0
|
|
20231027,102500,7564804,1531,1531,1531,1531,0
|
|
20231027,102400,7564804,1531,1531,1531,1531,0
|
|
20231027,102300,7564804,1531,1531,1531,1531,0
|
|
20231027,102200,7564804,1531,1531,1531,1531,0
|
|
20231027,102100,7564804,1531,1531,1531,1531,10
|
|
20231027,102000,7549494,1531,1532,1532,1531,2
|
|
20231027,101900,7546431,1531,1531,1531,1531,0
|
|
20231027,101800,7546431,1531,1530,1531,1530,103
|
|
20231027,101700,7388739,1526,1530,1530,1526,29
|
|
20231027,101600,7344373,1525,1525,1525,1525,0
|
|
20231027,101500,7344373,1525,1525,1525,1525,0
|
|
20231027,101400,7344373,1525,1525,1525,1525,0
|
|
20231027,101300,7344373,1525,1525,1525,1525,180
|
|
20231027,101200,7069873,1525,1525,1525,1525,0
|
|
20231027,101100,7069873,1525,1525,1525,1525,0
|
|
20231027,101000,7069873,1525,1525,1525,1525,1
|
|
20231027,100900,7068348,1528,1528,1528,1528,3
|
|
20231027,100800,7063764,1525,1525,1525,1525,0
|
|
20231027,100700,7063764,1525,1525,1525,1525,0
|
|
20231027,100600,7063764,1525,1525,1525,1525,0
|
|
20231027,100500,7063764,1525,1525,1525,1525,0
|
|
20231027,100400,7063764,1525,1525,1525,1525,0
|
|
20231027,100300,7063764,1525,1525,1525,1525,0
|
|
20231027,100200,7063764,1525,1525,1525,1525,0
|
|
20231027,100100,7063764,1525,1525,1525,1525,0
|
|
20231027,100000,7063764,1525,1525,1525,1525,0
|
|
20231027,095900,7063764,1525,1525,1525,1525,0
|
|
20231027,095800,7063764,1525,1525,1525,1525,0
|
|
20231027,095700,7063764,1525,1525,1525,1525,0
|
|
20231027,095600,7063764,1525,1525,1525,1525,2
|
|
20231027,095500,7060714,1525,1525,1525,1525,0
|
|
20231027,095400,7060714,1525,1525,1525,1525,0
|
|
20231027,095300,7060714,1525,1525,1525,1525,0
|
|
20231027,095200,7060714,1525,1525,1525,1525,85
|
|
20231027,095100,6931089,1524,1524,1524,1524,0
|
|
20231027,095000,6931089,1524,1524,1524,1524,0
|
|
20231027,094900,6931089,1524,1524,1524,1524,17
|
|
20231027,094800,6905181,1524,1524,1524,1524,85
|
|
20231027,094700,6775641,1525,1525,1525,1525,15
|
|
20231027,094600,6752766,1525,1525,1525,1525,0
|
|
20231027,094500,6752766,1525,1526,1526,1525,115
|
|
20231027,094400,6577376,1526,1526,1526,1526,0
|
|
20231027,094300,6577376,1526,1526,1526,1526,0
|
|
20231027,094200,6577376,1526,1526,1526,1526,100
|
|
20231027,094100,6424776,1527,1527,1527,1527,0
|
|
20231027,094000,6424776,1527,1527,1527,1527,47
|
|
20231027,093900,6353007,1530,1530,1530,1530,0
|
|
20231027,093800,6353007,1530,1530,1530,1530,0
|
|
20231027,093700,6353007,1530,1530,1530,1530,0
|
|
20231027,093600,6353007,1530,1530,1530,1530,0
|
|
20231027,093500,6353007,1530,1530,1530,1530,0
|
|
20231027,093400,6353007,1530,1530,1530,1530,0
|
|
20231027,093300,6353007,1530,1530,1530,1530,1
|
|
20231027,093200,6351477,1527,1527,1527,1527,0
|
|
20231027,093100,6351477,1527,1527,1527,1527,0
|
|
20231027,093000,6351477,1527,1527,1527,1527,0
|
|
20231027,092900,6351477,1527,1528,1528,1527,100
|
|
20231027,092800,6198776,1528,1528,1528,1528,667
|
|
20231027,092700,5179600,1529,1529,1529,1529,0
|
|
20231027,092600,5179600,1529,1529,1529,1529,0
|
|
20231027,092500,5179600,1529,1529,1529,1529,1799
|
|
20231027,092400,2428929,1530,1530,1530,1530,105
|
|
20231027,092300,2268279,1530,1530,1530,1530,1
|
|
20231027,092200,2266749,1531,1531,1531,1531,699
|
|
20231027,092100,1196580,1531,1531,1531,1531,0
|
|
20231027,092000,1196580,1531,1531,1531,1531,1
|
|
20231027,091900,1195049,1530,1530,1530,1530,0
|
|
20231027,091800,1195049,1530,1530,1530,1530,0
|
|
20231027,091700,1195049,1530,1530,1530,1530,0
|
|
20231027,091600,1195049,1530,1530,1530,1530,0
|
|
20231027,091500,1195049,1530,1530,1530,1530,0
|
|
20231027,091400,1195049,1530,1530,1530,1530,0
|
|
20231027,091300,1195049,1530,1530,1530,1530,0
|
|
20231027,091200,1195049,1530,1530,1530,1530,0
|
|
20231027,091100,1195049,1530,1531,1531,1530,2
|
|
20231027,091000,1191988,1530,1530,1530,1530,148
|
|
20231027,090900,965548,1528,1528,1528,1528,0
|
|
20231027,090800,965548,1528,1528,1528,1528,0
|
|
20231027,090700,965548,1528,1528,1528,1528,0
|
|
20231027,090600,965548,1528,1528,1528,1528,0
|
|
20231027,090500,965548,1528,1528,1528,1528,0
|
|
20231027,090400,965548,1528,1528,1528,1528,0
|
|
20231027,090300,965548,1528,1528,1528,1528,1
|
|
20231027,090200,964020,1538,1538,1538,1538,3
|
|
20231027,090100,959406,1528,1528,1528,1528,91
|
|
20231027,090000,820358,1522,1522,1522,1522,539
|