659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195600,76469273,1572,1572,1572,1572,1409
|
|
20231027,195500,76469273,1572,1572,1572,1572,0
|
|
20231027,195400,76469273,1572,1572,1572,1572,0
|
|
20231027,195300,76469273,1572,1572,1572,1572,0
|
|
20231027,195200,76469273,1572,1572,1572,1572,0
|
|
20231027,195100,76469273,1572,1572,1572,1572,0
|
|
20231027,195000,76469273,1572,1572,1572,1572,0
|
|
20231027,194900,76469273,1572,1572,1572,1572,0
|
|
20231027,194800,76469273,1572,1572,1572,1572,0
|
|
20231027,194700,76469273,1572,1572,1572,1572,0
|
|
20231027,194600,76469273,1572,1572,1572,1572,0
|
|
20231027,194500,76469273,1572,1572,1572,1572,0
|
|
20231027,194400,76469273,1572,1572,1572,1572,0
|
|
20231027,194300,76469273,1572,1572,1572,1572,0
|
|
20231027,194200,76469273,1572,1572,1572,1572,0
|
|
20231027,194100,76469273,1572,1572,1572,1572,0
|
|
20231027,194000,76469273,1572,1572,1572,1572,0
|
|
20231027,193900,76469273,1572,1572,1572,1572,0
|
|
20231027,193800,76469273,1572,1572,1572,1572,0
|
|
20231027,193700,76469273,1572,1572,1572,1572,0
|
|
20231027,193600,76469273,1572,1572,1572,1572,0
|
|
20231027,193500,76469273,1572,1572,1572,1572,0
|
|
20231027,193400,76469273,1572,1572,1572,1572,0
|
|
20231027,193300,76469273,1572,1572,1572,1572,0
|
|
20231027,193200,76469273,1572,1572,1572,1572,0
|
|
20231027,193100,76469273,1572,1572,1572,1572,0
|
|
20231027,193000,76469273,1572,1572,1572,1572,0
|
|
20231027,192900,76469273,1572,1572,1572,1572,0
|
|
20231027,192800,76469273,1572,1572,1572,1572,0
|
|
20231027,192700,76469273,1572,1572,1572,1572,0
|
|
20231027,192600,76469273,1572,1572,1572,1572,1409
|
|
20231027,192500,76469273,1572,1572,1572,1572,0
|
|
20231027,192400,76469273,1572,1572,1572,1572,0
|
|
20231027,192300,76469273,1572,1572,1572,1572,0
|
|
20231027,192200,76469273,1572,1572,1572,1572,0
|
|
20231027,192100,76469273,1572,1572,1572,1572,0
|
|
20231027,192000,76469273,1572,1572,1572,1572,0
|
|
20231027,191900,76469273,1572,1572,1572,1572,0
|
|
20231027,191800,76469273,1572,1572,1572,1572,0
|
|
20231027,191700,76469273,1572,1572,1572,1572,0
|
|
20231027,191600,76469273,1572,1572,1572,1572,0
|
|
20231027,191500,76469273,1572,1572,1572,1572,0
|
|
20231027,191400,76469273,1572,1572,1572,1572,0
|
|
20231027,191300,76469273,1572,1572,1572,1572,0
|
|
20231027,191200,76469273,1572,1572,1572,1572,0
|
|
20231027,191100,76469273,1572,1572,1572,1572,0
|
|
20231027,191000,76469273,1572,1572,1572,1572,0
|
|
20231027,190900,76469273,1572,1572,1572,1572,0
|
|
20231027,190800,76469273,1572,1572,1572,1572,0
|
|
20231027,190700,76469273,1572,1572,1572,1572,0
|
|
20231027,190600,76469273,1572,1572,1572,1572,0
|
|
20231027,190500,76469273,1572,1572,1572,1572,0
|
|
20231027,190400,76469273,1572,1572,1572,1572,0
|
|
20231027,190300,76469273,1572,1572,1572,1572,0
|
|
20231027,190200,76469273,1572,1572,1572,1572,0
|
|
20231027,190100,76469273,1572,1572,1572,1572,0
|
|
20231027,190000,76469273,1572,1572,1572,1572,0
|
|
20231027,185900,76469273,1572,1572,1572,1572,0
|
|
20231027,185800,76469273,1572,1572,1572,1572,0
|
|
20231027,185700,76469273,1572,1572,1572,1572,0
|
|
20231027,185600,76469273,1572,1572,1572,1572,1409
|
|
20231027,185500,76469273,1572,1572,1572,1572,0
|
|
20231027,185400,76469273,1572,1572,1572,1572,0
|
|
20231027,185300,76469273,1572,1572,1572,1572,0
|
|
20231027,185200,76469273,1572,1572,1572,1572,0
|
|
20231027,185100,76469273,1572,1572,1572,1572,0
|
|
20231027,185000,76469273,1572,1572,1572,1572,0
|
|
20231027,184900,76469273,1572,1572,1572,1572,0
|
|
20231027,184800,76469273,1572,1572,1572,1572,0
|
|
20231027,184700,76469273,1572,1572,1572,1572,0
|
|
20231027,184600,76469273,1572,1572,1572,1572,0
|
|
20231027,184500,76469273,1572,1572,1572,1572,0
|
|
20231027,184400,76469273,1572,1572,1572,1572,0
|
|
20231027,184300,76469273,1572,1572,1572,1572,0
|
|
20231027,184200,76469273,1572,1572,1572,1572,0
|
|
20231027,184100,76469273,1572,1572,1572,1572,0
|
|
20231027,184000,76469273,1572,1572,1572,1572,0
|
|
20231027,183900,76469273,1572,1572,1572,1572,0
|
|
20231027,183800,76469273,1572,1572,1572,1572,0
|
|
20231027,183700,76469273,1572,1572,1572,1572,0
|
|
20231027,183600,76469273,1572,1572,1572,1572,0
|
|
20231027,183500,76469273,1572,1572,1572,1572,0
|
|
20231027,183400,76469273,1572,1572,1572,1572,0
|
|
20231027,183300,76469273,1572,1572,1572,1572,0
|
|
20231027,183200,76469273,1572,1572,1572,1572,0
|
|
20231027,183100,76469273,1572,1572,1572,1572,0
|
|
20231027,183000,76469273,1572,1572,1572,1572,0
|
|
20231027,182900,76469273,1572,1572,1572,1572,0
|
|
20231027,182800,76469273,1572,1572,1572,1572,0
|
|
20231027,182700,76469273,1572,1572,1572,1572,0
|
|
20231027,182600,76469273,1572,1572,1572,1572,1409
|
|
20231027,182500,76469273,1572,1572,1572,1572,0
|
|
20231027,182400,76469273,1572,1572,1572,1572,0
|
|
20231027,182300,76469273,1572,1572,1572,1572,0
|
|
20231027,182200,76469273,1572,1572,1572,1572,0
|
|
20231027,182100,76469273,1572,1572,1572,1572,0
|
|
20231027,182000,76469273,1572,1572,1572,1572,0
|
|
20231027,181900,76469273,1572,1572,1572,1572,0
|
|
20231027,181800,76469273,1572,1572,1572,1572,0
|
|
20231027,181700,76469273,1572,1572,1572,1572,0
|
|
20231027,181600,76469273,1572,1572,1572,1572,0
|
|
20231027,181500,76469273,1572,1572,1572,1572,0
|
|
20231027,181400,76469273,1572,1572,1572,1572,0
|
|
20231027,181300,76469273,1572,1572,1572,1572,0
|
|
20231027,181200,76469273,1572,1572,1572,1572,0
|
|
20231027,181100,76469273,1572,1572,1572,1572,0
|
|
20231027,181000,76469273,1572,1572,1572,1572,0
|
|
20231027,180900,76469273,1572,1572,1572,1572,0
|
|
20231027,180800,76469273,1572,1572,1572,1572,0
|
|
20231027,180700,76469273,1572,1572,1572,1572,0
|
|
20231027,180600,76469273,1572,1572,1572,1572,0
|
|
20231027,180500,76469273,1572,1572,1572,1572,0
|
|
20231027,180400,76469273,1572,1572,1572,1572,0
|
|
20231027,180300,76469273,1572,1572,1572,1572,0
|
|
20231027,180200,76469273,1572,1572,1572,1572,0
|
|
20231027,180100,76469273,1572,1572,1572,1572,0
|
|
20231027,180000,76469273,1572,1572,1572,1572,0
|
|
20231027,175900,76469273,1572,1572,1572,1572,0
|
|
20231027,175800,76469273,1572,1572,1572,1572,0
|
|
20231027,175700,76469273,1572,1572,1572,1572,0
|
|
20231027,175600,76469273,1572,1572,1572,1572,1409
|
|
20231027,175500,76469273,1572,1572,1572,1572,0
|
|
20231027,175400,76469273,1572,1572,1572,1572,0
|
|
20231027,175300,76469273,1572,1572,1572,1572,0
|
|
20231027,175200,76469273,1572,1572,1572,1572,0
|
|
20231027,175100,76469273,1572,1572,1572,1572,0
|
|
20231027,175000,76469273,1572,1572,1572,1572,0
|
|
20231027,174900,76469273,1572,1572,1572,1572,0
|
|
20231027,174800,76469273,1572,1572,1572,1572,0
|
|
20231027,174700,76469273,1572,1572,1572,1572,0
|
|
20231027,174600,76469273,1572,1572,1572,1572,0
|
|
20231027,174500,76469273,1572,1572,1572,1572,0
|
|
20231027,174400,76469273,1572,1572,1572,1572,0
|
|
20231027,174300,76469273,1572,1572,1572,1572,0
|
|
20231027,174200,76469273,1572,1572,1572,1572,0
|
|
20231027,174100,76469273,1572,1572,1572,1572,0
|
|
20231027,174000,76469273,1572,1572,1572,1572,0
|
|
20231027,173900,76469273,1572,1572,1572,1572,0
|
|
20231027,173800,76469273,1572,1572,1572,1572,0
|
|
20231027,173700,76469273,1572,1572,1572,1572,0
|
|
20231027,173600,76469273,1572,1572,1572,1572,0
|
|
20231027,173500,76469273,1572,1572,1572,1572,0
|
|
20231027,173400,76469273,1572,1572,1572,1572,0
|
|
20231027,173300,76469273,1572,1572,1572,1572,0
|
|
20231027,173200,76469273,1572,1572,1572,1572,0
|
|
20231027,173100,76469273,1572,1572,1572,1572,0
|
|
20231027,173000,76469273,1572,1572,1572,1572,0
|
|
20231027,172900,76469273,1572,1572,1572,1572,0
|
|
20231027,172800,76469273,1572,1572,1572,1572,0
|
|
20231027,172700,76469273,1572,1572,1572,1572,0
|
|
20231027,172600,76469273,1572,1572,1572,1572,1409
|
|
20231027,172500,76469273,1572,1572,1572,1572,0
|
|
20231027,172400,76469273,1572,1572,1572,1572,0
|
|
20231027,172300,76469273,1572,1572,1572,1572,0
|
|
20231027,172200,76469273,1572,1572,1572,1572,0
|
|
20231027,172100,76469273,1572,1572,1572,1572,0
|
|
20231027,172000,76469273,1572,1572,1572,1572,0
|
|
20231027,171900,76469273,1572,1572,1572,1572,0
|
|
20231027,171800,76469273,1572,1572,1572,1572,0
|
|
20231027,171700,76469273,1572,1572,1572,1572,0
|
|
20231027,171600,76469273,1572,1572,1572,1572,0
|
|
20231027,171500,76469273,1572,1572,1572,1572,0
|
|
20231027,171400,76469273,1572,1572,1572,1572,0
|
|
20231027,171300,76469273,1572,1572,1572,1572,0
|
|
20231027,171200,76469273,1572,1572,1572,1572,0
|
|
20231027,171100,76469273,1572,1572,1572,1572,0
|
|
20231027,171000,76469273,1572,1572,1572,1572,0
|
|
20231027,170900,76469273,1572,1572,1572,1572,0
|
|
20231027,170800,76469273,1572,1572,1572,1572,0
|
|
20231027,170700,76469273,1572,1572,1572,1572,0
|
|
20231027,170600,76469273,1572,1572,1572,1572,0
|
|
20231027,170500,76469273,1572,1572,1572,1572,0
|
|
20231027,170400,76469273,1572,1572,1572,1572,0
|
|
20231027,170300,76469273,1572,1572,1572,1572,0
|
|
20231027,170200,76469273,1572,1572,1572,1572,0
|
|
20231027,170100,76469273,1572,1572,1572,1572,0
|
|
20231027,170000,76469273,1572,1572,1572,1572,0
|
|
20231027,165900,76469273,1572,1572,1572,1572,0
|
|
20231027,165800,76469273,1572,1572,1572,1572,0
|
|
20231027,165700,76469273,1572,1572,1572,1572,0
|
|
20231027,165600,76469273,1572,1572,1572,1572,1409
|
|
20231027,165500,76469273,1572,1572,1572,1572,0
|
|
20231027,165400,76469273,1572,1572,1572,1572,0
|
|
20231027,165300,76469273,1572,1572,1572,1572,0
|
|
20231027,165200,76469273,1572,1572,1572,1572,0
|
|
20231027,165100,76469273,1572,1572,1572,1572,0
|
|
20231027,165000,76469273,1572,1572,1572,1572,0
|
|
20231027,164900,76469273,1572,1572,1572,1572,0
|
|
20231027,164800,76469273,1572,1572,1572,1572,0
|
|
20231027,164700,76469273,1572,1572,1572,1572,0
|
|
20231027,164600,76469273,1572,1572,1572,1572,0
|
|
20231027,164500,76469273,1572,1572,1572,1572,0
|
|
20231027,164400,76469273,1572,1572,1572,1572,0
|
|
20231027,164300,76469273,1572,1572,1572,1572,0
|
|
20231027,164200,76469273,1572,1572,1572,1572,0
|
|
20231027,164100,76469273,1572,1572,1572,1572,0
|
|
20231027,164000,76469273,1572,1572,1572,1572,0
|
|
20231027,163900,76469273,1572,1572,1572,1572,0
|
|
20231027,163800,76469273,1572,1572,1572,1572,0
|
|
20231027,163700,76469273,1572,1572,1572,1572,0
|
|
20231027,163600,76469273,1572,1572,1572,1572,0
|
|
20231027,163500,76469273,1572,1572,1572,1572,0
|
|
20231027,163400,76469273,1572,1572,1572,1572,0
|
|
20231027,163300,76469273,1572,1572,1572,1572,0
|
|
20231027,163200,76469273,1572,1572,1572,1572,0
|
|
20231027,163100,76469273,1572,1572,1572,1572,0
|
|
20231027,163000,76469273,1572,1572,1572,1572,0
|
|
20231027,162900,76469273,1572,1572,1572,1572,0
|
|
20231027,162800,76469273,1572,1572,1572,1572,0
|
|
20231027,162700,76469273,1572,1572,1572,1572,0
|
|
20231027,162600,76469273,1572,1572,1572,1572,1409
|
|
20231027,162500,76469273,1572,1572,1572,1572,0
|
|
20231027,162400,76469273,1572,1572,1572,1572,0
|
|
20231027,162300,76469273,1572,1572,1572,1572,0
|
|
20231027,162200,76469273,1572,1572,1572,1572,0
|
|
20231027,162100,76469273,1572,1572,1572,1572,0
|
|
20231027,162000,76469273,1572,1572,1572,1572,0
|
|
20231027,161900,76469273,1572,1572,1572,1572,0
|
|
20231027,161800,76469273,1572,1572,1572,1572,0
|
|
20231027,161700,76469273,1572,1572,1572,1572,0
|
|
20231027,161600,76469273,1572,1572,1572,1572,0
|
|
20231027,161500,76469273,1572,1572,1572,1572,0
|
|
20231027,161400,76469273,1572,1572,1572,1572,0
|
|
20231027,161300,76469273,1572,1572,1572,1572,0
|
|
20231027,161200,76469273,1572,1572,1572,1572,0
|
|
20231027,161100,76469273,1572,1572,1572,1572,0
|
|
20231027,161000,76469273,1572,1572,1572,1572,0
|
|
20231027,160900,76469273,1572,1572,1572,1572,0
|
|
20231027,160800,76469273,1572,1572,1572,1572,0
|
|
20231027,160700,76469273,1572,1572,1572,1572,0
|
|
20231027,160600,76469273,1572,1572,1572,1572,0
|
|
20231027,160500,76469273,1572,1572,1572,1572,0
|
|
20231027,160400,76469273,1572,1572,1572,1572,0
|
|
20231027,160300,76469273,1572,1572,1572,1572,0
|
|
20231027,160200,76469273,1572,1572,1572,1572,0
|
|
20231027,160100,76469273,1572,1572,1572,1572,0
|
|
20231027,160000,76469273,1572,1572,1572,1572,0
|
|
20231027,155900,76469273,1572,1572,1572,1572,0
|
|
20231027,155800,76469273,1572,1572,1572,1572,0
|
|
20231027,155700,76469273,1572,1572,1572,1572,0
|
|
20231027,155600,76469273,1572,1572,1572,1572,1409
|
|
20231027,155500,76469273,1572,1572,1572,1572,0
|
|
20231027,155400,76469273,1572,1572,1572,1572,0
|
|
20231027,155300,76469273,1572,1572,1572,1572,0
|
|
20231027,155200,76469273,1572,1572,1572,1572,0
|
|
20231027,155100,76469273,1572,1572,1572,1572,0
|
|
20231027,155000,76469273,1572,1572,1572,1572,0
|
|
20231027,154900,76469273,1572,1572,1572,1572,0
|
|
20231027,154800,76469273,1572,1572,1572,1572,0
|
|
20231027,154700,76469273,1572,1572,1572,1572,0
|
|
20231027,154600,76469273,1572,1572,1572,1572,0
|
|
20231027,154500,76469273,1572,1572,1572,1572,0
|
|
20231027,154400,76469273,1572,1572,1572,1572,0
|
|
20231027,154300,76469273,1572,1572,1572,1572,0
|
|
20231027,154200,76469273,1572,1572,1572,1572,0
|
|
20231027,154100,76469273,1572,1572,1572,1572,0
|
|
20231027,154000,76469273,1572,1572,1572,1572,0
|
|
20231027,153900,76469273,1572,1572,1572,1572,0
|
|
20231027,153800,76469273,1572,1572,1572,1572,0
|
|
20231027,153700,76469273,1572,1572,1572,1572,0
|
|
20231027,153600,76469273,1572,1572,1572,1572,0
|
|
20231027,153500,76469273,1572,1572,1572,1572,0
|
|
20231027,153400,76469273,1572,1572,1572,1572,0
|
|
20231027,153300,76469273,1572,1572,1572,1572,0
|
|
20231027,153200,76469273,1572,1572,1572,1572,0
|
|
20231027,153100,76469273,1572,1572,1572,1572,0
|
|
20231027,153000,76469273,1572,1572,1572,1572,1409
|
|
20231027,152900,74254325,1576,1576,1576,1576,0
|
|
20231027,152800,74254325,1576,1576,1576,1576,0
|
|
20231027,152700,74254325,1576,1576,1576,1576,0
|
|
20231027,152600,74254325,1576,1576,1576,1576,0
|
|
20231027,152500,74254325,1576,1576,1576,1576,0
|
|
20231027,152400,74254325,1576,1576,1576,1576,0
|
|
20231027,152300,74254325,1576,1576,1576,1576,0
|
|
20231027,152200,74254325,1576,1576,1576,1576,0
|
|
20231027,152100,74254325,1576,1576,1576,1576,0
|
|
20231027,152000,74254325,1576,1576,1576,1576,0
|
|
20231027,151900,74254325,1576,1576,1576,1576,349
|
|
20231027,151800,73704301,1575,1575,1575,1575,120
|
|
20231027,151700,73515301,1576,1576,1576,1576,8
|
|
20231027,151600,73502693,1577,1577,1577,1577,99
|
|
20231027,151500,73346570,1580,1580,1580,1579,121
|
|
20231027,151400,73155497,1579,1579,1579,1579,279
|
|
20231027,151300,72714956,1579,1579,1579,1579,0
|
|
20231027,151200,72714956,1579,1579,1579,1579,0
|
|
20231027,151100,72714956,1579,1579,1579,1579,9
|
|
20231027,151000,72700745,1578,1578,1578,1578,0
|
|
20231027,150900,72700745,1578,1577,1578,1577,11
|
|
20231027,150800,72683388,1577,1577,1577,1577,3
|
|
20231027,150700,72678657,1577,1577,1577,1577,292
|
|
20231027,150600,72218173,1577,1577,1577,1577,64
|
|
20231027,150500,72117245,1577,1578,1578,1577,338
|
|
20231027,150400,71583953,1579,1579,1579,1579,0
|
|
20231027,150300,71583953,1579,1579,1579,1579,65
|
|
20231027,150200,71481318,1578,1578,1578,1578,54
|
|
20231027,150100,71396106,1578,1578,1578,1578,0
|
|
20231027,150000,71396106,1578,1578,1578,1578,0
|
|
20231027,145900,71396106,1578,1578,1578,1578,1
|
|
20231027,145800,71394528,1587,1587,1587,1587,0
|
|
20231027,145700,71394528,1587,1587,1587,1587,0
|
|
20231027,145600,71394528,1587,1587,1587,1587,0
|
|
20231027,145500,71394528,1587,1587,1587,1587,0
|
|
20231027,145400,71394528,1587,1587,1587,1587,0
|
|
20231027,145300,71394528,1587,1587,1587,1587,0
|
|
20231027,145200,71394528,1587,1587,1587,1587,0
|
|
20231027,145100,71394528,1587,1587,1587,1587,0
|
|
20231027,145000,71394528,1587,1587,1587,1587,0
|
|
20231027,144900,71394528,1587,1587,1587,1587,10
|
|
20231027,144800,71378658,1591,1591,1591,1591,0
|
|
20231027,144700,71378658,1591,1591,1591,1591,0
|
|
20231027,144600,71378658,1591,1591,1591,1591,0
|
|
20231027,144500,71378658,1591,1591,1591,1591,0
|
|
20231027,144400,71378658,1591,1591,1591,1591,0
|
|
20231027,144300,71378658,1591,1591,1591,1591,0
|
|
20231027,144200,71378658,1591,1591,1591,1591,10
|
|
20231027,144100,71362748,1593,1593,1593,1593,0
|
|
20231027,144000,71362748,1593,1593,1593,1593,0
|
|
20231027,143900,71362748,1593,1593,1593,1593,0
|
|
20231027,143800,71362748,1593,1593,1593,1593,10
|
|
20231027,143700,71346818,1594,1594,1594,1594,0
|
|
20231027,143600,71346818,1594,1594,1594,1594,0
|
|
20231027,143500,71346818,1594,1594,1594,1594,0
|
|
20231027,143400,71346818,1594,1594,1594,1594,0
|
|
20231027,143300,71346818,1594,1594,1594,1594,0
|
|
20231027,143200,71346818,1594,1594,1594,1594,0
|
|
20231027,143100,71346818,1594,1594,1594,1594,5646
|
|
20231027,143000,62347094,1594,1594,1594,1594,1
|
|
20231027,142900,62345500,1609,1609,1609,1609,0
|
|
20231027,142800,62345500,1609,1609,1609,1609,0
|
|
20231027,142700,62345500,1609,1609,1609,1609,0
|
|
20231027,142600,62345500,1609,1609,1609,1609,0
|
|
20231027,142500,62345500,1609,1609,1609,1609,0
|
|
20231027,142400,62345500,1609,1609,1609,1609,0
|
|
20231027,142300,62345500,1609,1609,1609,1609,0
|
|
20231027,142200,62345500,1609,1609,1609,1609,0
|
|
20231027,142100,62345500,1609,1609,1609,1609,0
|
|
20231027,142000,62345500,1609,1609,1609,1609,0
|
|
20231027,141900,62345500,1609,1609,1609,1609,0
|
|
20231027,141800,62345500,1609,1609,1609,1609,0
|
|
20231027,141700,62345500,1609,1609,1609,1609,0
|
|
20231027,141600,62345500,1609,1609,1609,1609,0
|
|
20231027,141500,62345500,1609,1609,1609,1609,0
|
|
20231027,141400,62345500,1609,1609,1609,1609,0
|
|
20231027,141300,62345500,1609,1609,1609,1609,0
|
|
20231027,141200,62345500,1609,1609,1609,1609,0
|
|
20231027,141100,62345500,1609,1609,1609,1609,0
|
|
20231027,141000,62345500,1609,1609,1609,1609,0
|
|
20231027,140900,62345500,1609,1609,1609,1609,0
|
|
20231027,140800,62345500,1609,1594,1609,1594,301
|
|
20231027,140700,61865675,1594,1594,1594,1594,0
|
|
20231027,140600,61865675,1594,1594,1594,1594,3
|
|
20231027,140500,61860893,1594,1594,1594,1594,0
|
|
20231027,140400,61860893,1594,1594,1594,1594,0
|
|
20231027,140300,61860893,1594,1594,1594,1594,0
|
|
20231027,140200,61860893,1594,1594,1594,1594,0
|
|
20231027,140100,61860893,1594,1594,1594,1594,0
|
|
20231027,140000,61860893,1594,1594,1594,1594,0
|
|
20231027,135900,61860893,1594,1594,1594,1594,0
|
|
20231027,135800,61860893,1594,1594,1594,1594,0
|
|
20231027,135700,61860893,1594,1594,1594,1594,0
|
|
20231027,135600,61860893,1594,1594,1594,1594,10
|
|
20231027,135500,61844953,1588,1588,1588,1588,0
|
|
20231027,135400,61844953,1588,1588,1588,1588,0
|
|
20231027,135300,61844953,1588,1588,1588,1588,0
|
|
20231027,135200,61844953,1588,1588,1588,1588,0
|
|
20231027,135100,61844953,1588,1588,1588,1588,0
|
|
20231027,135000,61844953,1588,1588,1588,1588,0
|
|
20231027,134900,61844953,1588,1588,1588,1588,0
|
|
20231027,134800,61844953,1588,1588,1588,1588,1
|
|
20231027,134700,61843365,1589,1575,1589,1574,30
|
|
20231027,134600,61796120,1594,1594,1594,1594,0
|
|
20231027,134500,61796120,1594,1594,1594,1594,0
|
|
20231027,134400,61796120,1594,1594,1594,1594,0
|
|
20231027,134300,61796120,1594,1594,1594,1594,0
|
|
20231027,134200,61796120,1594,1594,1594,1594,0
|
|
20231027,134100,61796120,1594,1594,1594,1594,1
|
|
20231027,134000,61794526,1581,1581,1581,1581,0
|
|
20231027,133900,61794526,1581,1581,1581,1581,0
|
|
20231027,133800,61794526,1581,1581,1581,1581,0
|
|
20231027,133700,61794526,1581,1581,1581,1581,0
|
|
20231027,133600,61794526,1581,1581,1581,1581,1
|
|
20231027,133500,61792945,1581,1581,1581,1581,0
|
|
20231027,133400,61792945,1581,1581,1581,1581,0
|
|
20231027,133300,61792945,1581,1581,1581,1581,0
|
|
20231027,133200,61792945,1581,1581,1581,1581,0
|
|
20231027,133100,61792945,1581,1581,1581,1581,0
|
|
20231027,133000,61792945,1581,1581,1581,1581,0
|
|
20231027,132900,61792945,1581,1581,1581,1581,0
|
|
20231027,132800,61792945,1581,1581,1581,1581,200
|
|
20231027,132700,61476745,1581,1581,1581,1581,0
|
|
20231027,132600,61476745,1581,1581,1581,1581,2
|
|
20231027,132500,61473583,1581,1581,1581,1581,4
|
|
20231027,132400,61467259,1571,1580,1580,1571,58
|
|
20231027,132300,61376093,1581,1581,1581,1581,0
|
|
20231027,132200,61376093,1581,1581,1581,1581,0
|
|
20231027,132100,61376093,1581,1581,1581,1581,0
|
|
20231027,132000,61376093,1581,1581,1581,1581,0
|
|
20231027,131900,61376093,1581,1581,1581,1581,0
|
|
20231027,131800,61376093,1581,1581,1581,1581,0
|
|
20231027,131700,61376093,1581,1589,1589,1581,2204
|
|
20231027,131600,57878625,1589,1589,1589,1589,0
|
|
20231027,131500,57878625,1589,1590,1590,1589,1062
|
|
20231027,131400,56190150,1595,1595,1595,1595,2
|
|
20231027,131300,56186960,1595,1595,1595,1595,0
|
|
20231027,131200,56186960,1595,1595,1595,1595,0
|
|
20231027,131100,56186960,1595,1595,1595,1595,0
|
|
20231027,131000,56186960,1595,1595,1595,1595,0
|
|
20231027,130900,56186960,1595,1595,1595,1595,0
|
|
20231027,130800,56186960,1595,1595,1595,1595,0
|
|
20231027,130700,56186960,1595,1595,1595,1595,0
|
|
20231027,130600,56186960,1595,1595,1595,1595,0
|
|
20231027,130500,56186960,1595,1595,1595,1595,0
|
|
20231027,130400,56186960,1595,1595,1595,1595,0
|
|
20231027,130300,56186960,1595,1595,1595,1595,0
|
|
20231027,130200,56186960,1595,1595,1595,1595,0
|
|
20231027,130100,56186960,1595,1595,1595,1595,2
|
|
20231027,130000,56183770,1596,1596,1596,1596,0
|
|
20231027,125900,56183770,1596,1596,1596,1596,0
|
|
20231027,125800,56183770,1596,1596,1596,1596,0
|
|
20231027,125700,56183770,1596,1596,1596,1596,1
|
|
20231027,125600,56182174,1590,1590,1590,1590,0
|
|
20231027,125500,56182174,1590,1590,1590,1590,0
|
|
20231027,125400,56182174,1590,1590,1590,1590,0
|
|
20231027,125300,56182174,1590,1591,1591,1590,498
|
|
20231027,125200,55390352,1590,1596,1596,1590,1085
|
|
20231027,125100,53661351,1605,1605,1605,1605,0
|
|
20231027,125000,53661351,1605,1605,1605,1605,1
|
|
20231027,124900,53659746,1605,1605,1605,1605,0
|
|
20231027,124800,53659746,1605,1605,1605,1605,0
|
|
20231027,124700,53659746,1605,1605,1605,1605,0
|
|
20231027,124600,53659746,1605,1605,1605,1605,2
|
|
20231027,124500,53656536,1606,1606,1606,1606,7
|
|
20231027,124400,53645294,1609,1609,1609,1609,0
|
|
20231027,124300,53645294,1609,1609,1609,1609,100
|
|
20231027,124200,53484394,1610,1610,1610,1610,0
|
|
20231027,124100,53484394,1610,1611,1611,1610,2
|
|
20231027,124000,53481173,1612,1612,1612,1612,1
|
|
20231027,123900,53479561,1612,1612,1612,1612,2
|
|
20231027,123800,53476337,1611,1611,1611,1611,0
|
|
20231027,123700,53476337,1611,1613,1613,1611,378
|
|
20231027,123600,52867112,1613,1613,1613,1613,1
|
|
20231027,123500,52865499,1613,1613,1613,1613,1
|
|
20231027,123400,52863886,1614,1614,1614,1614,1
|
|
20231027,123300,52862272,1614,1614,1614,1614,1
|
|
20231027,123200,52860658,1603,1603,1603,1603,0
|
|
20231027,123100,52860658,1603,1603,1603,1603,493
|
|
20231027,123000,52070379,1603,1603,1603,1603,1
|
|
20231027,122900,52068776,1595,1595,1595,1595,0
|
|
20231027,122800,52068776,1595,1595,1595,1595,176
|
|
20231027,122700,51788056,1600,1600,1600,1600,0
|
|
20231027,122600,51788056,1600,1600,1600,1600,760
|
|
20231027,122500,50572056,1603,1603,1603,1603,0
|
|
20231027,122400,50572056,1603,1603,1603,1603,0
|
|
20231027,122300,50572056,1603,1603,1603,1603,0
|
|
20231027,122200,50572056,1603,1604,1604,1603,132
|
|
20231027,122100,50360457,1603,1603,1603,1603,0
|
|
20231027,122000,50360457,1603,1613,1613,1603,4217
|
|
20231027,121900,43596424,1613,1613,1613,1613,1
|
|
20231027,121800,43594811,1615,1615,1615,1615,0
|
|
20231027,121700,43594811,1615,1615,1615,1615,0
|
|
20231027,121600,43594811,1615,1615,1615,1615,0
|
|
20231027,121500,43594811,1615,1615,1615,1615,0
|
|
20231027,121400,43594811,1615,1615,1615,1615,0
|
|
20231027,121300,43594811,1615,1615,1615,1615,6
|
|
20231027,121200,43585121,1616,1616,1616,1616,0
|
|
20231027,121100,43585121,1616,1616,1616,1616,0
|
|
20231027,121000,43585121,1616,1616,1616,1616,0
|
|
20231027,120900,43585121,1616,1616,1616,1616,0
|
|
20231027,120800,43585121,1616,1616,1616,1616,0
|
|
20231027,120700,43585121,1616,1616,1616,1616,0
|
|
20231027,120600,43585121,1616,1616,1616,1616,0
|
|
20231027,120500,43585121,1616,1616,1616,1616,0
|
|
20231027,120400,43585121,1616,1616,1616,1616,108
|
|
20231027,120300,43410593,1617,1617,1617,1617,0
|
|
20231027,120200,43410593,1617,1617,1617,1617,0
|
|
20231027,120100,43410593,1617,1617,1617,1617,376
|
|
20231027,120000,42802601,1617,1617,1617,1617,0
|
|
20231027,115900,42802601,1617,1617,1617,1617,0
|
|
20231027,115800,42802601,1617,1617,1617,1617,654
|
|
20231027,115700,41745083,1617,1617,1617,1617,0
|
|
20231027,115600,41745083,1617,1617,1617,1617,0
|
|
20231027,115500,41745083,1617,1617,1617,1617,33
|
|
20231027,115400,41691722,1619,1619,1619,1619,0
|
|
20231027,115300,41691722,1619,1619,1619,1619,0
|
|
20231027,115200,41691722,1619,1619,1619,1619,0
|
|
20231027,115100,41691722,1619,1619,1619,1619,0
|
|
20231027,115000,41691722,1619,1619,1619,1619,0
|
|
20231027,114900,41691722,1619,1619,1619,1619,0
|
|
20231027,114800,41691722,1619,1619,1619,1619,1
|
|
20231027,114700,41690103,1601,1615,1615,1601,844
|
|
20231027,114600,40329841,1622,1622,1622,1622,0
|
|
20231027,114500,40329841,1622,1622,1622,1622,0
|
|
20231027,114400,40329841,1622,1622,1622,1622,0
|
|
20231027,114300,40329841,1622,1622,1622,1622,0
|
|
20231027,114200,40329841,1622,1622,1622,1622,1554
|
|
20231027,114100,37809253,1622,1622,1622,1622,0
|
|
20231027,114000,37809253,1622,1622,1622,1622,2
|
|
20231027,113900,37806009,1623,1623,1623,1623,1
|
|
20231027,113800,37804386,1623,1623,1623,1623,0
|
|
20231027,113700,37804386,1623,1623,1623,1623,0
|
|
20231027,113600,37804386,1623,1623,1623,1623,0
|
|
20231027,113500,37804386,1623,1623,1623,1623,815
|
|
20231027,113400,36481641,1623,1623,1623,1623,40
|
|
20231027,113300,36416721,1623,1623,1623,1623,110
|
|
20231027,113200,36238191,1623,1620,1623,1620,80
|
|
20231027,113100,36108493,1620,1620,1620,1620,0
|
|
20231027,113000,36108493,1620,1610,1620,1610,350
|
|
20231027,112900,35544467,1610,1610,1610,1610,0
|
|
20231027,112800,35544467,1610,1610,1610,1610,0
|
|
20231027,112700,35544467,1610,1610,1610,1610,1
|
|
20231027,112600,35542857,1605,1600,1605,1600,100
|
|
20231027,112500,35382642,1599,1595,1599,1595,100
|
|
20231027,112400,35222868,1594,1594,1594,1594,0
|
|
20231027,112300,35222868,1594,1594,1594,1594,0
|
|
20231027,112200,35222868,1594,1594,1594,1594,0
|
|
20231027,112100,35222868,1594,1594,1594,1594,0
|
|
20231027,112000,35222868,1594,1594,1594,1594,0
|
|
20231027,111900,35222868,1594,1594,1594,1594,0
|
|
20231027,111800,35222868,1594,1594,1594,1594,0
|
|
20231027,111700,35222868,1594,1594,1594,1594,0
|
|
20231027,111600,35222868,1594,1594,1594,1594,1221
|
|
20231027,111500,33276594,1594,1594,1594,1594,0
|
|
20231027,111400,33276594,1594,1590,1594,1590,2191
|
|
20231027,111300,29791093,1589,1589,1589,1589,1393
|
|
20231027,111200,27577616,1588,1588,1588,1588,0
|
|
20231027,111100,27577616,1588,1588,1588,1588,0
|
|
20231027,111000,27577616,1588,1588,1588,1588,0
|
|
20231027,110900,27577616,1588,1588,1588,1588,0
|
|
20231027,110800,27577616,1588,1588,1588,1588,0
|
|
20231027,110700,27577616,1588,1588,1588,1588,0
|
|
20231027,110600,27577616,1588,1589,1589,1588,67
|
|
20231027,110500,27471163,1588,1588,1588,1588,0
|
|
20231027,110400,27471163,1588,1588,1588,1588,0
|
|
20231027,110300,27471163,1588,1588,1588,1588,0
|
|
20231027,110200,27471163,1588,1588,1588,1588,0
|
|
20231027,110100,27471163,1588,1588,1588,1588,0
|
|
20231027,110000,27471163,1588,1588,1588,1588,0
|
|
20231027,105900,27471163,1588,1588,1588,1588,13
|
|
20231027,105800,27450519,1587,1587,1587,1587,0
|
|
20231027,105700,27450519,1587,1587,1587,1587,18
|
|
20231027,105600,27421953,1587,1587,1587,1587,0
|
|
20231027,105500,27421953,1587,1587,1587,1587,1
|
|
20231027,105400,27420366,1588,1588,1588,1588,0
|
|
20231027,105300,27420366,1588,1588,1588,1588,1
|
|
20231027,105200,27418778,1587,1587,1587,1587,0
|
|
20231027,105100,27418778,1587,1587,1587,1587,0
|
|
20231027,105000,27418778,1587,1587,1587,1587,80
|
|
20231027,104900,27291818,1589,1589,1589,1589,0
|
|
20231027,104800,27291818,1589,1589,1589,1589,0
|
|
20231027,104700,27291818,1589,1589,1589,1589,200
|
|
20231027,104600,26974018,1589,1589,1589,1589,0
|
|
20231027,104500,26974018,1589,1589,1589,1589,0
|
|
20231027,104400,26974018,1589,1589,1589,1589,0
|
|
20231027,104300,26974018,1589,1589,1589,1589,0
|
|
20231027,104200,26974018,1589,1589,1589,1589,1
|
|
20231027,104100,26972429,1589,1588,1589,1588,20
|
|
20231027,104000,26940659,1589,1589,1589,1589,0
|
|
20231027,103900,26940659,1589,1589,1589,1589,23
|
|
20231027,103800,26904112,1589,1589,1589,1589,0
|
|
20231027,103700,26904112,1589,1588,1589,1588,20
|
|
20231027,103600,26872334,1589,1589,1589,1589,50
|
|
20231027,103500,26792884,1590,1590,1590,1590,64
|
|
20231027,103400,26691124,1590,1590,1590,1590,3
|
|
20231027,103300,26686354,1590,1590,1590,1590,0
|
|
20231027,103200,26686354,1590,1590,1590,1590,0
|
|
20231027,103100,26686354,1590,1590,1590,1590,0
|
|
20231027,103000,26686354,1590,1590,1590,1590,1
|
|
20231027,102900,26684764,1590,1590,1590,1590,0
|
|
20231027,102800,26684764,1590,1590,1590,1590,0
|
|
20231027,102700,26684764,1590,1590,1590,1590,60
|
|
20231027,102600,26589364,1592,1590,1592,1590,158
|
|
20231027,102500,26338131,1590,1590,1590,1590,0
|
|
20231027,102400,26338131,1590,1590,1590,1590,0
|
|
20231027,102300,26338131,1590,1590,1590,1590,0
|
|
20231027,102200,26338131,1590,1585,1590,1585,2
|
|
20231027,102100,26334956,1580,1581,1581,1580,10
|
|
20231027,102000,26319149,1580,1580,1580,1580,0
|
|
20231027,101900,26319149,1580,1580,1580,1580,0
|
|
20231027,101800,26319149,1580,1580,1580,1580,7
|
|
20231027,101700,26308089,1573,1573,1573,1573,0
|
|
20231027,101600,26308089,1573,1573,1573,1573,1402
|
|
20231027,101500,24102743,1573,1573,1573,1573,0
|
|
20231027,101400,24102743,1573,1573,1573,1573,150
|
|
20231027,101300,23866793,1573,1573,1573,1573,467
|
|
20231027,101200,23132202,1573,1573,1573,1573,7
|
|
20231027,101100,23121191,1573,1572,1573,1572,13
|
|
20231027,101000,23100752,1571,1571,1571,1571,0
|
|
20231027,100900,23100752,1571,1569,1571,1569,20
|
|
20231027,100800,23069352,1566,1566,1566,1566,0
|
|
20231027,100700,23069352,1566,1566,1566,1566,0
|
|
20231027,100600,23069352,1566,1566,1566,1566,0
|
|
20231027,100500,23069352,1566,1566,1566,1566,10
|
|
20231027,100400,23053692,1564,1564,1564,1564,10
|
|
20231027,100300,23038052,1562,1562,1562,1562,7
|
|
20231027,100200,23027118,1560,1560,1560,1560,0
|
|
20231027,100100,23027118,1560,1560,1560,1560,204
|
|
20231027,100000,22708878,1560,1560,1560,1560,0
|
|
20231027,095900,22708878,1560,1560,1560,1560,0
|
|
20231027,095800,22708878,1560,1560,1560,1560,0
|
|
20231027,095700,22708878,1560,1562,1562,1560,6
|
|
20231027,095600,22699514,1562,1560,1562,1560,2880
|
|
20231027,095500,18206712,1560,1560,1560,1560,0
|
|
20231027,095400,18206712,1560,1559,1560,1559,650
|
|
20231027,095300,17193010,1560,1560,1560,1560,0
|
|
20231027,095200,17193010,1560,1560,1560,1560,0
|
|
20231027,095100,17193010,1560,1560,1560,1557,46
|
|
20231027,095000,17121305,1560,1560,1560,1560,5
|
|
20231027,094900,17113505,1560,1561,1561,1560,81
|
|
20231027,094800,16987142,1560,1560,1560,1560,0
|
|
20231027,094700,16987142,1560,1560,1560,1560,0
|
|
20231027,094600,16987142,1560,1560,1560,1560,0
|
|
20231027,094500,16987142,1560,1560,1560,1560,0
|
|
20231027,094400,16987142,1560,1560,1560,1560,0
|
|
20231027,094300,16987142,1560,1560,1560,1560,10
|
|
20231027,094200,16971542,1555,1555,1555,1555,0
|
|
20231027,094100,16971542,1555,1561,1561,1555,168
|
|
20231027,094000,16709465,1562,1563,1563,1562,13
|
|
20231027,093900,16689154,1570,1562,1570,1562,6
|
|
20231027,093800,16679774,1562,1563,1563,1562,73
|
|
20231027,093700,16565738,1563,1563,1563,1563,0
|
|
20231027,093600,16565738,1563,1568,1568,1563,53
|
|
20231027,093500,16482750,1573,1573,1573,1573,2
|
|
20231027,093400,16479604,1574,1574,1574,1574,0
|
|
20231027,093300,16479604,1574,1574,1574,1574,0
|
|
20231027,093200,16479604,1574,1574,1574,1574,0
|
|
20231027,093100,16479604,1574,1572,1574,1566,255
|
|
20231027,093000,16079251,1572,1576,1576,1572,370
|
|
20231027,092900,15496385,1576,1576,1576,1576,0
|
|
20231027,092800,15496385,1576,1576,1576,1576,0
|
|
20231027,092700,15496385,1576,1577,1577,1576,48
|
|
20231027,092600,15420722,1578,1580,1582,1578,73
|
|
20231027,092500,15305477,1580,1581,1585,1580,70
|
|
20231027,092400,15194850,1580,1580,1580,1580,0
|
|
20231027,092300,15194850,1580,1580,1580,1580,0
|
|
20231027,092200,15194850,1580,1580,1580,1580,0
|
|
20231027,092100,15194850,1580,1580,1580,1580,0
|
|
20231027,092000,15194850,1580,1580,1580,1580,0
|
|
20231027,091900,15194850,1580,1580,1580,1580,0
|
|
20231027,091800,15194850,1580,1580,1580,1580,0
|
|
20231027,091700,15194850,1580,1580,1580,1580,0
|
|
20231027,091600,15194850,1580,1580,1580,1580,0
|
|
20231027,091500,15194850,1580,1592,1592,1580,10
|
|
20231027,091400,15179023,1592,1592,1592,1592,2
|
|
20231027,091300,15175839,1593,1593,1593,1593,0
|
|
20231027,091200,15175839,1593,1593,1593,1593,0
|
|
20231027,091100,15175839,1593,1593,1593,1593,2
|
|
20231027,091000,15172653,1588,1591,1591,1588,392
|
|
20231027,090900,14549533,1591,1591,1591,1591,0
|
|
20231027,090800,14549533,1591,1591,1591,1591,6
|
|
20231027,090700,14539987,1590,1588,1590,1588,657
|
|
20231027,090600,13496669,1585,1585,1585,1585,1509
|
|
20231027,090500,11104904,1577,1577,1577,1577,9
|
|
20231027,090400,11090711,1585,1585,1585,1585,10
|
|
20231027,090300,11074861,1585,1585,1585,1585,0
|
|
20231027,090200,11074861,1585,1585,1585,1585,0
|
|
20231027,090100,11074861,1585,1585,1588,1570,2851
|
|
20231027,090000,6573151,1580,1570,1580,1570,4185
|