628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,192500,69445581,1154,1154,1154,1154,515
|
|
20231026,192400,69445581,1154,1154,1154,1154,0
|
|
20231026,192300,69445581,1154,1154,1154,1154,0
|
|
20231026,192200,69445581,1154,1154,1154,1154,0
|
|
20231026,192100,69445581,1154,1154,1154,1154,0
|
|
20231026,192000,69445581,1154,1154,1154,1154,0
|
|
20231026,191900,69445581,1154,1154,1154,1154,0
|
|
20231026,191800,69445581,1154,1154,1154,1154,0
|
|
20231026,191700,69445581,1154,1154,1154,1154,0
|
|
20231026,191600,69445581,1154,1154,1154,1154,0
|
|
20231026,191500,69445581,1154,1154,1154,1154,0
|
|
20231026,191400,69445581,1154,1154,1154,1154,0
|
|
20231026,191300,69445581,1154,1154,1154,1154,0
|
|
20231026,191200,69445581,1154,1154,1154,1154,0
|
|
20231026,191100,69445581,1154,1154,1154,1154,0
|
|
20231026,191000,69445581,1154,1154,1154,1154,0
|
|
20231026,190900,69445581,1154,1154,1154,1154,0
|
|
20231026,190800,69445581,1154,1154,1154,1154,0
|
|
20231026,190700,69445581,1154,1154,1154,1154,0
|
|
20231026,190600,69445581,1154,1154,1154,1154,0
|
|
20231026,190500,69445581,1154,1154,1154,1154,0
|
|
20231026,190400,69445581,1154,1154,1154,1154,0
|
|
20231026,190300,69445581,1154,1154,1154,1154,0
|
|
20231026,190200,69445581,1154,1154,1154,1154,0
|
|
20231026,190100,69445581,1154,1154,1154,1154,0
|
|
20231026,190000,69445581,1154,1154,1154,1154,0
|
|
20231026,185900,69445581,1154,1154,1154,1154,0
|
|
20231026,185800,69445581,1154,1154,1154,1154,0
|
|
20231026,185700,69445581,1154,1154,1154,1154,0
|
|
20231026,185600,69445581,1154,1154,1154,1154,0
|
|
20231026,185500,69445581,1154,1154,1154,1154,515
|
|
20231026,185400,69445581,1154,1154,1154,1154,0
|
|
20231026,185300,69445581,1154,1154,1154,1154,0
|
|
20231026,185200,69445581,1154,1154,1154,1154,0
|
|
20231026,185100,69445581,1154,1154,1154,1154,0
|
|
20231026,185000,69445581,1154,1154,1154,1154,0
|
|
20231026,184900,69445581,1154,1154,1154,1154,0
|
|
20231026,184800,69445581,1154,1154,1154,1154,0
|
|
20231026,184700,69445581,1154,1154,1154,1154,0
|
|
20231026,184600,69445581,1154,1154,1154,1154,0
|
|
20231026,184500,69445581,1154,1154,1154,1154,0
|
|
20231026,184400,69445581,1154,1154,1154,1154,0
|
|
20231026,184300,69445581,1154,1154,1154,1154,0
|
|
20231026,184200,69445581,1154,1154,1154,1154,0
|
|
20231026,184100,69445581,1154,1154,1154,1154,0
|
|
20231026,184000,69445581,1154,1154,1154,1154,0
|
|
20231026,183900,69445581,1154,1154,1154,1154,0
|
|
20231026,183800,69445581,1154,1154,1154,1154,0
|
|
20231026,183700,69445581,1154,1154,1154,1154,0
|
|
20231026,183600,69445581,1154,1154,1154,1154,0
|
|
20231026,183500,69445581,1154,1154,1154,1154,0
|
|
20231026,183400,69445581,1154,1154,1154,1154,0
|
|
20231026,183300,69445581,1154,1154,1154,1154,0
|
|
20231026,183200,69445581,1154,1154,1154,1154,0
|
|
20231026,183100,69445581,1154,1154,1154,1154,0
|
|
20231026,183000,69445581,1154,1154,1154,1154,0
|
|
20231026,182900,69445581,1154,1154,1154,1154,0
|
|
20231026,182800,69445581,1154,1154,1154,1154,0
|
|
20231026,182700,69445581,1154,1154,1154,1154,0
|
|
20231026,182600,69445581,1154,1154,1154,1154,0
|
|
20231026,182500,69445581,1154,1154,1154,1154,515
|
|
20231026,182400,69445581,1154,1154,1154,1154,0
|
|
20231026,182300,69445581,1154,1154,1154,1154,0
|
|
20231026,182200,69445581,1154,1154,1154,1154,0
|
|
20231026,182100,69445581,1154,1154,1154,1154,0
|
|
20231026,182000,69445581,1154,1154,1154,1154,0
|
|
20231026,181900,69445581,1154,1154,1154,1154,0
|
|
20231026,181800,69445581,1154,1154,1154,1154,0
|
|
20231026,181700,69445581,1154,1154,1154,1154,0
|
|
20231026,181600,69445581,1154,1154,1154,1154,0
|
|
20231026,181500,69445581,1154,1154,1154,1154,0
|
|
20231026,181400,69445581,1154,1154,1154,1154,0
|
|
20231026,181300,69445581,1154,1154,1154,1154,0
|
|
20231026,181200,69445581,1154,1154,1154,1154,0
|
|
20231026,181100,69445581,1154,1154,1154,1154,0
|
|
20231026,181000,69445581,1154,1154,1154,1154,0
|
|
20231026,180900,69445581,1154,1154,1154,1154,0
|
|
20231026,180800,69445581,1154,1154,1154,1154,0
|
|
20231026,180700,69445581,1154,1154,1154,1154,0
|
|
20231026,180600,69445581,1154,1154,1154,1154,0
|
|
20231026,180500,69445581,1154,1154,1154,1154,0
|
|
20231026,180400,69445581,1154,1154,1154,1154,0
|
|
20231026,180300,69445581,1154,1154,1154,1154,0
|
|
20231026,180200,69445581,1154,1154,1154,1154,0
|
|
20231026,180100,69445581,1154,1154,1154,1154,0
|
|
20231026,180000,69445581,1154,1154,1154,1154,0
|
|
20231026,175900,69445581,1154,1154,1154,1154,0
|
|
20231026,175800,69445581,1154,1154,1154,1154,0
|
|
20231026,175700,69445581,1154,1154,1154,1154,0
|
|
20231026,175600,69445581,1154,1154,1154,1154,0
|
|
20231026,175500,69445581,1154,1154,1154,1154,515
|
|
20231026,175400,69445581,1154,1154,1154,1154,0
|
|
20231026,175300,69445581,1154,1154,1154,1154,0
|
|
20231026,175200,69445581,1154,1154,1154,1154,0
|
|
20231026,175100,69445581,1154,1154,1154,1154,0
|
|
20231026,175000,69445581,1154,1154,1154,1154,0
|
|
20231026,174900,69445581,1154,1154,1154,1154,0
|
|
20231026,174800,69445581,1154,1154,1154,1154,0
|
|
20231026,174700,69445581,1154,1154,1154,1154,0
|
|
20231026,174600,69445581,1154,1154,1154,1154,0
|
|
20231026,174500,69445581,1154,1154,1154,1154,0
|
|
20231026,174400,69445581,1154,1154,1154,1154,0
|
|
20231026,174300,69445581,1154,1154,1154,1154,0
|
|
20231026,174200,69445581,1154,1154,1154,1154,0
|
|
20231026,174100,69445581,1154,1154,1154,1154,0
|
|
20231026,174000,69445581,1154,1154,1154,1154,0
|
|
20231026,173900,69445581,1154,1154,1154,1154,0
|
|
20231026,173800,69445581,1154,1154,1154,1154,0
|
|
20231026,173700,69445581,1154,1154,1154,1154,0
|
|
20231026,173600,69445581,1154,1154,1154,1154,0
|
|
20231026,173500,69445581,1154,1154,1154,1154,0
|
|
20231026,173400,69445581,1154,1154,1154,1154,0
|
|
20231026,173300,69445581,1154,1154,1154,1154,0
|
|
20231026,173200,69445581,1154,1154,1154,1154,0
|
|
20231026,173100,69445581,1154,1154,1154,1154,0
|
|
20231026,173000,69445581,1154,1154,1154,1154,0
|
|
20231026,172900,69445581,1154,1154,1154,1154,0
|
|
20231026,172800,69445581,1154,1154,1154,1154,0
|
|
20231026,172700,69445581,1154,1154,1154,1154,0
|
|
20231026,172600,69445581,1154,1154,1154,1154,0
|
|
20231026,172500,69445581,1154,1154,1154,1154,515
|
|
20231026,172400,69445581,1154,1154,1154,1154,0
|
|
20231026,172300,69445581,1154,1154,1154,1154,0
|
|
20231026,172200,69445581,1154,1154,1154,1154,0
|
|
20231026,172100,69445581,1154,1154,1154,1154,0
|
|
20231026,172000,69445581,1154,1154,1154,1154,0
|
|
20231026,171900,69445581,1154,1154,1154,1154,0
|
|
20231026,171800,69445581,1154,1154,1154,1154,0
|
|
20231026,171700,69445581,1154,1154,1154,1154,0
|
|
20231026,171600,69445581,1154,1154,1154,1154,0
|
|
20231026,171500,69445581,1154,1154,1154,1154,0
|
|
20231026,171400,69445581,1154,1154,1154,1154,0
|
|
20231026,171300,69445581,1154,1154,1154,1154,0
|
|
20231026,171200,69445581,1154,1154,1154,1154,0
|
|
20231026,171100,69445581,1154,1154,1154,1154,0
|
|
20231026,171000,69445581,1154,1154,1154,1154,0
|
|
20231026,170900,69445581,1154,1154,1154,1154,0
|
|
20231026,170800,69445581,1154,1154,1154,1154,0
|
|
20231026,170700,69445581,1154,1154,1154,1154,0
|
|
20231026,170600,69445581,1154,1154,1154,1154,0
|
|
20231026,170500,69445581,1154,1154,1154,1154,0
|
|
20231026,170400,69445581,1154,1154,1154,1154,0
|
|
20231026,170300,69445581,1154,1154,1154,1154,0
|
|
20231026,170200,69445581,1154,1154,1154,1154,0
|
|
20231026,170100,69445581,1154,1154,1154,1154,0
|
|
20231026,170000,69445581,1154,1154,1154,1154,0
|
|
20231026,165900,69445581,1154,1154,1154,1154,0
|
|
20231026,165800,69445581,1154,1154,1154,1154,0
|
|
20231026,165700,69445581,1154,1154,1154,1154,0
|
|
20231026,165600,69445581,1154,1154,1154,1154,0
|
|
20231026,165500,69445581,1154,1154,1154,1154,515
|
|
20231026,165400,69445581,1154,1154,1154,1154,0
|
|
20231026,165300,69445581,1154,1154,1154,1154,0
|
|
20231026,165200,69445581,1154,1154,1154,1154,0
|
|
20231026,165100,69445581,1154,1154,1154,1154,0
|
|
20231026,165000,69445581,1154,1154,1154,1154,0
|
|
20231026,164900,69445581,1154,1154,1154,1154,0
|
|
20231026,164800,69445581,1154,1154,1154,1154,0
|
|
20231026,164700,69445581,1154,1154,1154,1154,0
|
|
20231026,164600,69445581,1154,1154,1154,1154,0
|
|
20231026,164500,69445581,1154,1154,1154,1154,0
|
|
20231026,164400,69445581,1154,1154,1154,1154,0
|
|
20231026,164300,69445581,1154,1154,1154,1154,0
|
|
20231026,164200,69445581,1154,1154,1154,1154,0
|
|
20231026,164100,69445581,1154,1154,1154,1154,0
|
|
20231026,164000,69445581,1154,1154,1154,1154,0
|
|
20231026,163900,69445581,1154,1154,1154,1154,0
|
|
20231026,163800,69445581,1154,1154,1154,1154,0
|
|
20231026,163700,69445581,1154,1154,1154,1154,0
|
|
20231026,163600,69445581,1154,1154,1154,1154,0
|
|
20231026,163500,69445581,1154,1154,1154,1154,0
|
|
20231026,163400,69445581,1154,1154,1154,1154,0
|
|
20231026,163300,69445581,1154,1154,1154,1154,0
|
|
20231026,163200,69445581,1154,1154,1154,1154,0
|
|
20231026,163100,69445581,1154,1154,1154,1154,0
|
|
20231026,163000,69445581,1154,1154,1154,1154,0
|
|
20231026,162900,69445581,1154,1154,1154,1154,0
|
|
20231026,162800,69445581,1154,1154,1154,1154,0
|
|
20231026,162700,69445581,1154,1154,1154,1154,0
|
|
20231026,162600,69445581,1154,1154,1154,1154,0
|
|
20231026,162500,69445581,1154,1154,1154,1154,515
|
|
20231026,162400,69445581,1154,1154,1154,1154,0
|
|
20231026,162300,69445581,1154,1154,1154,1154,0
|
|
20231026,162200,69445581,1154,1154,1154,1154,0
|
|
20231026,162100,69445581,1154,1154,1154,1154,0
|
|
20231026,162000,69445581,1154,1154,1154,1154,0
|
|
20231026,161900,69445581,1154,1154,1154,1154,0
|
|
20231026,161800,69445581,1154,1154,1154,1154,0
|
|
20231026,161700,69445581,1154,1154,1154,1154,0
|
|
20231026,161600,69445581,1154,1154,1154,1154,0
|
|
20231026,161500,69445581,1154,1154,1154,1154,0
|
|
20231026,161400,69445581,1154,1154,1154,1154,0
|
|
20231026,161300,69445581,1154,1154,1154,1154,0
|
|
20231026,161200,69445581,1154,1154,1154,1154,0
|
|
20231026,161100,69445581,1154,1154,1154,1154,0
|
|
20231026,161000,69445581,1154,1154,1154,1154,0
|
|
20231026,160900,69445581,1154,1154,1154,1154,0
|
|
20231026,160800,69445581,1154,1154,1154,1154,0
|
|
20231026,160700,69445581,1154,1154,1154,1154,0
|
|
20231026,160600,69445581,1154,1154,1154,1154,0
|
|
20231026,160500,69445581,1154,1154,1154,1154,0
|
|
20231026,160400,69445581,1154,1154,1154,1154,0
|
|
20231026,160300,69445581,1154,1154,1154,1154,0
|
|
20231026,160200,69445581,1154,1154,1154,1154,0
|
|
20231026,160100,69445581,1154,1154,1154,1154,0
|
|
20231026,160000,69445581,1154,1154,1154,1154,0
|
|
20231026,155900,69445581,1154,1154,1154,1154,0
|
|
20231026,155800,69445581,1154,1154,1154,1154,0
|
|
20231026,155700,69445581,1154,1154,1154,1154,0
|
|
20231026,155600,69445581,1154,1154,1154,1154,0
|
|
20231026,155500,69445581,1154,1154,1154,1154,515
|
|
20231026,155400,69445581,1154,1154,1154,1154,0
|
|
20231026,155300,69445581,1154,1154,1154,1154,0
|
|
20231026,155200,69445581,1154,1154,1154,1154,0
|
|
20231026,155100,69445581,1154,1154,1154,1154,0
|
|
20231026,155000,69445581,1154,1154,1154,1154,0
|
|
20231026,154900,69445581,1154,1154,1154,1154,0
|
|
20231026,154800,69445581,1154,1154,1154,1154,0
|
|
20231026,154700,69445581,1154,1154,1154,1154,0
|
|
20231026,154600,69445581,1154,1154,1154,1154,0
|
|
20231026,154500,69445581,1154,1154,1154,1154,0
|
|
20231026,154400,69445581,1154,1154,1154,1154,0
|
|
20231026,154300,69445581,1154,1154,1154,1154,0
|
|
20231026,154200,69445581,1154,1154,1154,1154,0
|
|
20231026,154100,69445581,1154,1154,1154,1154,0
|
|
20231026,154000,69445581,1154,1154,1154,1154,0
|
|
20231026,153900,69445581,1154,1154,1154,1154,0
|
|
20231026,153800,69445581,1154,1154,1154,1154,0
|
|
20231026,153700,69445581,1154,1154,1154,1154,0
|
|
20231026,153600,69445581,1154,1154,1154,1154,0
|
|
20231026,153500,69445581,1154,1154,1154,1154,0
|
|
20231026,153400,69445581,1154,1154,1154,1154,0
|
|
20231026,153300,69445581,1154,1154,1154,1154,0
|
|
20231026,153200,69445581,1154,1154,1154,1154,0
|
|
20231026,153100,69445581,1154,1154,1154,1154,0
|
|
20231026,153000,69445581,1154,1154,1154,1154,515
|
|
20231026,152900,68851271,1169,1169,1169,1169,0
|
|
20231026,152800,68851271,1169,1169,1169,1169,0
|
|
20231026,152700,68851271,1169,1169,1169,1169,0
|
|
20231026,152600,68851271,1169,1169,1169,1169,0
|
|
20231026,152500,68851271,1169,1169,1169,1169,0
|
|
20231026,152400,68851271,1169,1169,1169,1169,0
|
|
20231026,152300,68851271,1169,1169,1169,1169,0
|
|
20231026,152200,68851271,1169,1169,1169,1169,0
|
|
20231026,152100,68851271,1169,1169,1169,1169,0
|
|
20231026,152000,68851271,1169,1169,1169,1169,0
|
|
20231026,151900,68851271,1169,1169,1169,1169,0
|
|
20231026,151800,68851271,1169,1169,1169,1169,0
|
|
20231026,151700,68851271,1169,1169,1169,1169,0
|
|
20231026,151600,68851271,1169,1162,1169,1162,3
|
|
20231026,151500,68847771,1162,1162,1162,1162,0
|
|
20231026,151400,68847771,1162,1162,1162,1162,50
|
|
20231026,151300,68789671,1169,1169,1169,1169,40
|
|
20231026,151200,68742911,1169,1169,1169,1169,0
|
|
20231026,151100,68742911,1169,1169,1169,1169,0
|
|
20231026,151000,68742911,1169,1169,1169,1169,0
|
|
20231026,150900,68742911,1169,1169,1169,1169,0
|
|
20231026,150800,68742911,1169,1169,1169,1169,0
|
|
20231026,150700,68742911,1169,1169,1169,1169,0
|
|
20231026,150600,68742911,1169,1169,1169,1169,20
|
|
20231026,150500,68719531,1169,1169,1169,1169,10
|
|
20231026,150400,68707841,1170,1168,1170,1168,4554
|
|
20231026,150300,63380198,1168,1168,1168,1168,0
|
|
20231026,150200,63380198,1168,1168,1168,1168,0
|
|
20231026,150100,63380198,1168,1168,1168,1168,0
|
|
20231026,150000,63380198,1168,1168,1168,1168,0
|
|
20231026,145900,63380198,1168,1168,1168,1168,0
|
|
20231026,145800,63380198,1168,1168,1168,1168,663
|
|
20231026,145700,62605814,1168,1167,1168,1167,337
|
|
20231026,145600,62212435,1168,1168,1168,1168,0
|
|
20231026,145500,62212435,1168,1168,1168,1168,0
|
|
20231026,145400,62212435,1168,1168,1168,1168,0
|
|
20231026,145300,62212435,1168,1168,1168,1168,3
|
|
20231026,145200,62208931,1154,1154,1154,1154,0
|
|
20231026,145100,62208931,1154,1161,1161,1153,7186
|
|
20231026,145000,53882784,1160,1160,1160,1160,0
|
|
20231026,144900,53882784,1160,1162,1162,1160,59
|
|
20231026,144800,53814339,1159,1159,1159,1159,0
|
|
20231026,144700,53814339,1159,1159,1159,1159,0
|
|
20231026,144600,53814339,1159,1159,1159,1159,0
|
|
20231026,144500,53814339,1159,1159,1159,1159,0
|
|
20231026,144400,53814339,1159,1159,1159,1159,0
|
|
20231026,144300,53814339,1159,1159,1159,1159,0
|
|
20231026,144200,53814339,1159,1159,1159,1159,0
|
|
20231026,144100,53814339,1159,1159,1159,1159,0
|
|
20231026,144000,53814339,1159,1159,1159,1159,0
|
|
20231026,143900,53814339,1159,1159,1159,1159,0
|
|
20231026,143800,53814339,1159,1159,1159,1159,0
|
|
20231026,143700,53814339,1159,1159,1159,1159,0
|
|
20231026,143600,53814339,1159,1159,1159,1159,0
|
|
20231026,143500,53814339,1159,1159,1159,1159,0
|
|
20231026,143400,53814339,1159,1159,1159,1159,0
|
|
20231026,143300,53814339,1159,1159,1159,1159,0
|
|
20231026,143200,53814339,1159,1159,1159,1159,0
|
|
20231026,143100,53814339,1159,1159,1159,1159,0
|
|
20231026,143000,53814339,1159,1159,1159,1159,0
|
|
20231026,142900,53814339,1159,1159,1159,1159,0
|
|
20231026,142800,53814339,1159,1159,1159,1159,50
|
|
20231026,142700,53756389,1160,1160,1160,1160,0
|
|
20231026,142600,53756389,1160,1160,1160,1160,0
|
|
20231026,142500,53756389,1160,1160,1160,1160,514
|
|
20231026,142400,53160149,1164,1164,1164,1164,100
|
|
20231026,142300,53043749,1164,1164,1164,1164,0
|
|
20231026,142200,53043749,1164,1164,1164,1164,0
|
|
20231026,142100,53043749,1164,1164,1164,1164,0
|
|
20231026,142000,53043749,1164,1164,1164,1164,0
|
|
20231026,141900,53043749,1164,1164,1164,1164,0
|
|
20231026,141800,53043749,1164,1164,1164,1164,0
|
|
20231026,141700,53043749,1164,1164,1164,1164,0
|
|
20231026,141600,53043749,1164,1164,1164,1164,5
|
|
20231026,141500,53037929,1164,1164,1164,1164,1
|
|
20231026,141400,53036765,1164,1164,1164,1164,5
|
|
20231026,141300,53030945,1161,1164,1164,1161,428
|
|
20231026,141200,52533385,1164,1165,1165,1164,128
|
|
20231026,141100,52384270,1169,1169,1169,1169,10
|
|
20231026,141000,52372580,1165,1165,1165,1165,0
|
|
20231026,140900,52372580,1165,1165,1165,1165,0
|
|
20231026,140800,52372580,1165,1165,1165,1165,0
|
|
20231026,140700,52372580,1165,1165,1165,1165,0
|
|
20231026,140600,52372580,1165,1165,1165,1165,0
|
|
20231026,140500,52372580,1165,1165,1165,1165,0
|
|
20231026,140400,52372580,1165,1165,1165,1165,0
|
|
20231026,140300,52372580,1165,1165,1165,1165,0
|
|
20231026,140200,52372580,1165,1165,1165,1165,0
|
|
20231026,140100,52372580,1165,1165,1165,1165,0
|
|
20231026,140000,52372580,1165,1165,1165,1165,0
|
|
20231026,135900,52372580,1165,1165,1165,1165,0
|
|
20231026,135800,52372580,1165,1165,1165,1165,0
|
|
20231026,135700,52372580,1165,1165,1165,1165,0
|
|
20231026,135600,52372580,1165,1165,1165,1165,3
|
|
20231026,135500,52369085,1165,1165,1165,1165,0
|
|
20231026,135400,52369085,1165,1165,1165,1165,0
|
|
20231026,135300,52369085,1165,1165,1165,1165,0
|
|
20231026,135200,52369085,1165,1165,1165,1165,0
|
|
20231026,135100,52369085,1165,1165,1165,1165,0
|
|
20231026,135000,52369085,1165,1165,1165,1165,0
|
|
20231026,134900,52369085,1165,1165,1165,1165,7
|
|
20231026,134800,52360930,1166,1166,1166,1166,0
|
|
20231026,134700,52360930,1166,1166,1166,1166,3
|
|
20231026,134600,52357432,1166,1166,1166,1166,0
|
|
20231026,134500,52357432,1166,1166,1166,1166,0
|
|
20231026,134400,52357432,1166,1166,1166,1166,0
|
|
20231026,134300,52357432,1166,1166,1166,1166,0
|
|
20231026,134200,52357432,1166,1166,1166,1166,1
|
|
20231026,134100,52356266,1166,1166,1166,1166,0
|
|
20231026,134000,52356266,1166,1166,1166,1166,0
|
|
20231026,133900,52356266,1166,1166,1166,1166,3
|
|
20231026,133800,52352768,1165,1165,1165,1165,0
|
|
20231026,133700,52352768,1165,1166,1166,1165,2
|
|
20231026,133600,52350437,1166,1166,1166,1166,0
|
|
20231026,133500,52350437,1166,1166,1166,1166,2
|
|
20231026,133400,52348105,1168,1168,1168,1168,0
|
|
20231026,133300,52348105,1168,1168,1168,1168,0
|
|
20231026,133200,52348105,1168,1168,1168,1168,0
|
|
20231026,133100,52348105,1168,1168,1168,1168,0
|
|
20231026,133000,52348105,1168,1168,1168,1168,0
|
|
20231026,132900,52348105,1168,1168,1168,1168,0
|
|
20231026,132800,52348105,1168,1168,1168,1168,0
|
|
20231026,132700,52348105,1168,1168,1168,1168,5
|
|
20231026,132600,52342265,1164,1164,1164,1164,0
|
|
20231026,132500,52342265,1164,1164,1164,1164,0
|
|
20231026,132400,52342265,1164,1164,1164,1164,0
|
|
20231026,132300,52342265,1164,1164,1164,1164,0
|
|
20231026,132200,52342265,1164,1164,1164,1164,0
|
|
20231026,132100,52342265,1164,1164,1164,1164,0
|
|
20231026,132000,52342265,1164,1164,1164,1164,0
|
|
20231026,131900,52342265,1164,1164,1164,1164,0
|
|
20231026,131800,52342265,1164,1164,1164,1164,0
|
|
20231026,131700,52342265,1164,1164,1164,1164,0
|
|
20231026,131600,52342265,1164,1164,1164,1164,0
|
|
20231026,131500,52342265,1164,1164,1164,1164,0
|
|
20231026,131400,52342265,1164,1164,1164,1164,0
|
|
20231026,131300,52342265,1164,1164,1164,1164,0
|
|
20231026,131200,52342265,1164,1164,1164,1164,0
|
|
20231026,131100,52342265,1164,1164,1164,1164,0
|
|
20231026,131000,52342265,1164,1164,1164,1164,10
|
|
20231026,130900,52330625,1165,1165,1165,1165,1
|
|
20231026,130800,52329460,1162,1162,1162,1162,0
|
|
20231026,130700,52329460,1162,1162,1162,1162,0
|
|
20231026,130600,52329460,1162,1162,1162,1162,0
|
|
20231026,130500,52329460,1162,1162,1162,1162,0
|
|
20231026,130400,52329460,1162,1162,1162,1162,0
|
|
20231026,130300,52329460,1162,1162,1162,1162,0
|
|
20231026,130200,52329460,1162,1162,1162,1162,0
|
|
20231026,130100,52329460,1162,1162,1162,1162,0
|
|
20231026,130000,52329460,1162,1162,1162,1162,0
|
|
20231026,125900,52329460,1162,1162,1162,1162,16
|
|
20231026,125800,52310868,1160,1160,1160,1160,0
|
|
20231026,125700,52310868,1160,1160,1160,1160,0
|
|
20231026,125600,52310868,1160,1160,1160,1160,0
|
|
20231026,125500,52310868,1160,1160,1160,1160,0
|
|
20231026,125400,52310868,1160,1160,1160,1160,0
|
|
20231026,125300,52310868,1160,1160,1160,1160,0
|
|
20231026,125200,52310868,1160,1160,1160,1160,0
|
|
20231026,125100,52310868,1160,1160,1160,1160,0
|
|
20231026,125000,52310868,1160,1160,1160,1160,0
|
|
20231026,124900,52310868,1160,1160,1160,1160,0
|
|
20231026,124800,52310868,1160,1160,1160,1160,0
|
|
20231026,124700,52310868,1160,1160,1160,1160,0
|
|
20231026,124600,52310868,1160,1160,1160,1160,0
|
|
20231026,124500,52310868,1160,1160,1160,1160,0
|
|
20231026,124400,52310868,1160,1167,1167,1160,3000
|
|
20231026,124300,48826647,1167,1167,1167,1167,0
|
|
20231026,124200,48826647,1167,1168,1168,1167,769
|
|
20231026,124100,47929122,1168,1168,1168,1168,0
|
|
20231026,124000,47929122,1168,1168,1168,1168,0
|
|
20231026,123900,47929122,1168,1168,1168,1168,3
|
|
20231026,123800,47925618,1167,1167,1167,1167,0
|
|
20231026,123700,47925618,1167,1167,1167,1167,0
|
|
20231026,123600,47925618,1167,1169,1169,1167,412
|
|
20231026,123500,47444670,1169,1169,1169,1169,0
|
|
20231026,123400,47444670,1169,1169,1169,1169,0
|
|
20231026,123300,47444670,1169,1169,1169,1169,500
|
|
20231026,123200,46860170,1169,1169,1169,1169,1
|
|
20231026,123100,46859001,1172,1172,1172,1172,0
|
|
20231026,123000,46859001,1172,1172,1172,1172,0
|
|
20231026,122900,46859001,1172,1172,1172,1172,0
|
|
20231026,122800,46859001,1172,1169,1172,1169,33
|
|
20231026,122700,46820396,1169,1169,1169,1169,25
|
|
20231026,122600,46791171,1169,1171,1171,1169,507
|
|
20231026,122500,46198441,1171,1171,1171,1171,3
|
|
20231026,122400,46194928,1173,1171,1173,1171,12
|
|
20231026,122300,46180864,1171,1172,1172,1171,38
|
|
20231026,122200,46136329,1172,1172,1172,1172,0
|
|
20231026,122100,46136329,1172,1172,1172,1172,0
|
|
20231026,122000,46136329,1172,1172,1172,1172,0
|
|
20231026,121900,46136329,1172,1172,1172,1172,5
|
|
20231026,121800,46130469,1173,1173,1173,1173,0
|
|
20231026,121700,46130469,1173,1173,1173,1173,0
|
|
20231026,121600,46130469,1173,1173,1173,1173,0
|
|
20231026,121500,46130469,1173,1173,1173,1173,0
|
|
20231026,121400,46130469,1173,1173,1173,1173,0
|
|
20231026,121300,46130469,1173,1173,1173,1173,0
|
|
20231026,121200,46130469,1173,1173,1173,1173,0
|
|
20231026,121100,46130469,1173,1173,1173,1173,0
|
|
20231026,121000,46130469,1173,1173,1173,1173,1
|
|
20231026,120900,46129296,1168,1168,1168,1168,0
|
|
20231026,120800,46129296,1168,1168,1168,1168,0
|
|
20231026,120700,46129296,1168,1168,1168,1168,0
|
|
20231026,120600,46129296,1168,1168,1168,1168,49
|
|
20231026,120500,46072064,1168,1168,1168,1168,0
|
|
20231026,120400,46072064,1168,1168,1168,1168,0
|
|
20231026,120300,46072064,1168,1168,1168,1168,0
|
|
20231026,120200,46072064,1168,1168,1168,1168,0
|
|
20231026,120100,46072064,1168,1168,1168,1168,0
|
|
20231026,120000,46072064,1168,1168,1168,1168,0
|
|
20231026,115900,46072064,1168,1168,1168,1168,50
|
|
20231026,115800,46013664,1176,1176,1176,1176,0
|
|
20231026,115700,46013664,1176,1176,1176,1176,0
|
|
20231026,115600,46013664,1176,1176,1176,1176,0
|
|
20231026,115500,46013664,1176,1175,1176,1175,305
|
|
20231026,115400,45655284,1175,1175,1175,1175,0
|
|
20231026,115300,45655284,1175,1175,1175,1175,0
|
|
20231026,115200,45655284,1175,1175,1175,1175,1
|
|
20231026,115100,45654109,1175,1175,1175,1175,55
|
|
20231026,115000,45589484,1175,1175,1175,1175,0
|
|
20231026,114900,45589484,1175,1175,1175,1175,0
|
|
20231026,114800,45589484,1175,1175,1175,1175,0
|
|
20231026,114700,45589484,1175,1175,1175,1175,0
|
|
20231026,114600,45589484,1175,1175,1175,1175,0
|
|
20231026,114500,45589484,1175,1175,1175,1175,0
|
|
20231026,114400,45589484,1175,1175,1175,1175,2
|
|
20231026,114300,45587134,1166,1166,1166,1166,0
|
|
20231026,114200,45587134,1166,1166,1166,1166,0
|
|
20231026,114100,45587134,1166,1166,1166,1166,0
|
|
20231026,114000,45587134,1166,1166,1166,1166,0
|
|
20231026,113900,45587134,1166,1166,1166,1166,0
|
|
20231026,113800,45587134,1166,1166,1166,1166,0
|
|
20231026,113700,45587134,1166,1166,1166,1166,0
|
|
20231026,113600,45587134,1166,1166,1166,1166,0
|
|
20231026,113500,45587134,1166,1166,1166,1166,0
|
|
20231026,113400,45587134,1166,1166,1166,1166,0
|
|
20231026,113300,45587134,1166,1166,1166,1166,20
|
|
20231026,113200,45563814,1173,1173,1173,1173,102
|
|
20231026,113100,45444168,1166,1166,1166,1166,0
|
|
20231026,113000,45444168,1166,1169,1169,1166,43
|
|
20231026,112900,45393980,1169,1169,1169,1169,0
|
|
20231026,112800,45393980,1169,1169,1169,1169,0
|
|
20231026,112700,45393980,1169,1169,1169,1169,0
|
|
20231026,112600,45393980,1169,1169,1169,1169,0
|
|
20231026,112500,45393980,1169,1169,1169,1169,0
|
|
20231026,112400,45393980,1169,1169,1169,1169,0
|
|
20231026,112300,45393980,1169,1169,1169,1169,2
|
|
20231026,112200,45391642,1170,1170,1170,1170,0
|
|
20231026,112100,45391642,1170,1170,1170,1170,0
|
|
20231026,112000,45391642,1170,1172,1172,1170,32
|
|
20231026,111900,45354182,1173,1173,1173,1173,1
|
|
20231026,111800,45353009,1175,1176,1176,1175,46
|
|
20231026,111700,45298957,1176,1176,1176,1176,0
|
|
20231026,111600,45298957,1176,1176,1176,1176,11
|
|
20231026,111500,45286021,1176,1176,1176,1175,8
|
|
20231026,111400,45276619,1176,1176,1176,1176,0
|
|
20231026,111300,45276619,1176,1188,1189,1176,167
|
|
20231026,111200,45078179,1189,1189,1189,1135,10770
|
|
20231026,111100,32547196,1190,1190,1190,1190,0
|
|
20231026,111000,32547196,1190,1187,1190,1187,3
|
|
20231026,110900,32543630,1187,1189,1189,1187,31
|
|
20231026,110800,32506786,1190,1190,1190,1190,0
|
|
20231026,110700,32506786,1190,1190,1190,1190,0
|
|
20231026,110600,32506786,1190,1190,1190,1190,0
|
|
20231026,110500,32506786,1190,1190,1190,1190,0
|
|
20231026,110400,32506786,1190,1190,1190,1190,0
|
|
20231026,110300,32506786,1190,1190,1190,1190,0
|
|
20231026,110200,32506786,1190,1190,1190,1190,0
|
|
20231026,110100,32506786,1190,1190,1190,1190,0
|
|
20231026,110000,32506786,1190,1190,1190,1190,0
|
|
20231026,105900,32506786,1190,1190,1190,1190,0
|
|
20231026,105800,32506786,1190,1190,1190,1190,0
|
|
20231026,105700,32506786,1190,1190,1190,1190,5
|
|
20231026,105600,32500836,1190,1190,1190,1190,0
|
|
20231026,105500,32500836,1190,1190,1190,1190,0
|
|
20231026,105400,32500836,1190,1190,1190,1190,3
|
|
20231026,105300,32497266,1191,1191,1191,1191,3
|
|
20231026,105200,32493693,1192,1192,1192,1192,7
|
|
20231026,105100,32485349,1194,1192,1194,1192,7
|
|
20231026,105000,32476995,1192,1192,1192,1192,2
|
|
20231026,104900,32474611,1192,1192,1192,1192,72
|
|
20231026,104800,32388787,1189,1189,1189,1189,0
|
|
20231026,104700,32388787,1189,1189,1189,1189,0
|
|
20231026,104600,32388787,1189,1189,1189,1189,0
|
|
20231026,104500,32388787,1189,1189,1189,1189,0
|
|
20231026,104400,32388787,1189,1189,1189,1189,0
|
|
20231026,104300,32388787,1189,1189,1189,1189,224
|
|
20231026,104200,32122451,1195,1195,1195,1195,1
|
|
20231026,104100,32121256,1195,1195,1195,1195,0
|
|
20231026,104000,32121256,1195,1195,1195,1195,0
|
|
20231026,103900,32121256,1195,1195,1195,1195,0
|
|
20231026,103800,32121256,1195,1195,1195,1195,0
|
|
20231026,103700,32121256,1195,1195,1195,1195,0
|
|
20231026,103600,32121256,1195,1195,1195,1195,0
|
|
20231026,103500,32121256,1195,1195,1195,1195,1
|
|
20231026,103400,32120061,1196,1196,1196,1196,0
|
|
20231026,103300,32120061,1196,1196,1196,1196,0
|
|
20231026,103200,32120061,1196,1196,1196,1196,100
|
|
20231026,103100,32000461,1196,1196,1196,1196,0
|
|
20231026,103000,32000461,1196,1196,1196,1196,0
|
|
20231026,102900,32000461,1196,1196,1196,1196,0
|
|
20231026,102800,32000461,1196,1196,1196,1196,0
|
|
20231026,102700,32000461,1196,1196,1196,1196,0
|
|
20231026,102600,32000461,1196,1196,1196,1196,0
|
|
20231026,102500,32000461,1196,1196,1196,1196,6
|
|
20231026,102400,31993285,1196,1196,1196,1196,1
|
|
20231026,102300,31992089,1200,1200,1200,1200,0
|
|
20231026,102200,31992089,1200,1200,1200,1200,0
|
|
20231026,102100,31992089,1200,1200,1200,1200,0
|
|
20231026,102000,31992089,1200,1200,1200,1200,0
|
|
20231026,101900,31992089,1200,1200,1200,1200,0
|
|
20231026,101800,31992089,1200,1200,1200,1200,0
|
|
20231026,101700,31992089,1200,1200,1200,1200,0
|
|
20231026,101600,31992089,1200,1200,1200,1200,0
|
|
20231026,101500,31992089,1200,1200,1200,1200,0
|
|
20231026,101400,31992089,1200,1200,1200,1200,0
|
|
20231026,101300,31992089,1200,1191,1200,1191,200
|
|
20231026,101200,31752736,1183,1184,1184,1183,348
|
|
20231026,101100,31341012,1186,1186,1186,1186,1
|
|
20231026,101000,31339826,1189,1189,1189,1189,0
|
|
20231026,100900,31339826,1189,1189,1189,1189,2
|
|
20231026,100800,31337448,1183,1183,1183,1183,0
|
|
20231026,100700,31337448,1183,1189,1189,1183,258
|
|
20231026,100600,31032010,1187,1187,1187,1187,0
|
|
20231026,100500,31032010,1187,1187,1187,1187,0
|
|
20231026,100400,31032010,1187,1187,1187,1187,5
|
|
20231026,100300,31026075,1187,1187,1187,1187,0
|
|
20231026,100200,31026075,1187,1188,1188,1187,134
|
|
20231026,100100,30867009,1188,1188,1188,1187,34
|
|
20231026,100000,30826631,1194,1194,1194,1194,0
|
|
20231026,095900,30826631,1194,1191,1194,1191,400
|
|
20231026,095800,30349170,1196,1184,1196,1184,500
|
|
20231026,095700,29755037,1187,1180,1187,1180,416
|
|
20231026,095600,29263975,1179,1179,1179,1179,0
|
|
20231026,095500,29263975,1179,1180,1180,1179,1425
|
|
20231026,095400,27583079,1180,1180,1180,1180,0
|
|
20231026,095300,27583079,1180,1180,1180,1180,30
|
|
20231026,095200,27547679,1183,1183,1183,1183,0
|
|
20231026,095100,27547679,1183,1183,1183,1183,1
|
|
20231026,095000,27546496,1177,1178,1178,1177,356
|
|
20231026,094900,27127223,1178,1178,1178,1178,0
|
|
20231026,094800,27127223,1178,1178,1178,1178,149
|
|
20231026,094700,26951701,1178,1179,1179,1178,870
|
|
20231026,094600,25926691,1178,1178,1178,1178,0
|
|
20231026,094500,25926691,1178,1178,1178,1178,300
|
|
20231026,094400,25573291,1180,1180,1193,1178,4361
|
|
20231026,094300,20431122,1180,1185,1185,1180,4084
|
|
20231026,094200,15605190,1185,1185,1185,1185,0
|
|
20231026,094100,15605190,1185,1186,1186,1185,1288
|
|
20231026,094000,14078642,1188,1188,1188,1188,245
|
|
20231026,093900,13787582,1186,1186,1186,1186,3
|
|
20231026,093800,13784024,1185,1185,1185,1185,0
|
|
20231026,093700,13784024,1185,1185,1185,1185,200
|
|
20231026,093600,13547024,1186,1187,1187,1186,304
|
|
20231026,093500,13186430,1187,1187,1187,1187,16
|
|
20231026,093400,13167438,1188,1187,1188,1187,246
|
|
20231026,093300,12875433,1188,1195,1195,1188,202
|
|
20231026,093200,12635349,1195,1195,1195,1195,0
|
|
20231026,093100,12635349,1195,1195,1195,1195,1
|
|
20231026,093000,12634154,1195,1195,1195,1195,0
|
|
20231026,092900,12634154,1195,1195,1195,1195,0
|
|
20231026,092800,12634154,1195,1195,1195,1195,0
|
|
20231026,092700,12634154,1195,1195,1195,1195,0
|
|
20231026,092600,12634154,1195,1195,1195,1195,0
|
|
20231026,092500,12634154,1195,1189,1195,1187,1801
|
|
20231026,092400,10496033,1189,1189,1189,1189,0
|
|
20231026,092300,10496033,1189,1189,1189,1189,0
|
|
20231026,092200,10496033,1189,1189,1189,1189,0
|
|
20231026,092100,10496033,1189,1189,1189,1189,0
|
|
20231026,092000,10496033,1189,1189,1189,1189,390
|
|
20231026,091900,10032323,1189,1191,1191,1188,225
|
|
20231026,091800,9764607,1191,1191,1191,1191,17
|
|
20231026,091700,9744360,1191,1191,1191,1191,3
|
|
20231026,091600,9740787,1193,1193,1193,1193,0
|
|
20231026,091500,9740787,1193,1193,1193,1193,0
|
|
20231026,091400,9740787,1193,1193,1193,1193,0
|
|
20231026,091300,9740787,1193,1193,1193,1193,0
|
|
20231026,091200,9740787,1193,1195,1195,1186,3001
|
|
20231026,091100,6170210,1196,1196,1196,1196,12
|
|
20231026,091000,6155858,1193,1201,1201,1193,200
|
|
20231026,090900,5917250,1203,1203,1203,1203,1
|
|
20231026,090800,5916047,1204,1202,1204,1201,1101
|
|
20231026,090700,4591667,1202,1202,1204,1202,584
|
|
20231026,090600,3889533,1202,1202,1202,1202,0
|
|
20231026,090500,3889533,1202,1202,1202,1202,0
|
|
20231026,090400,3889533,1202,1202,1202,1202,0
|
|
20231026,090300,3889533,1202,1202,1202,1202,50
|
|
20231026,090200,3829433,1204,1204,1204,1204,50
|
|
20231026,090100,3769233,1205,1197,1205,1197,2005
|
|
20231026,090000,1353248,1198,1206,1206,1198,1125
|