698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,203500,278002519,1135,1135,1135,1135,1100
|
|
20231027,203400,278002519,1135,1135,1135,1135,0
|
|
20231027,203300,278002519,1135,1135,1135,1135,0
|
|
20231027,203200,278002519,1135,1135,1135,1135,0
|
|
20231027,203100,278002519,1135,1135,1135,1135,0
|
|
20231027,203000,278002519,1135,1135,1135,1135,0
|
|
20231027,202900,278002519,1135,1135,1135,1135,0
|
|
20231027,202800,278002519,1135,1135,1135,1135,0
|
|
20231027,202700,278002519,1135,1135,1135,1135,0
|
|
20231027,202600,278002519,1135,1135,1135,1135,0
|
|
20231027,202500,278002519,1135,1135,1135,1135,0
|
|
20231027,202400,278002519,1135,1135,1135,1135,0
|
|
20231027,202300,278002519,1135,1135,1135,1135,0
|
|
20231027,202200,278002519,1135,1135,1135,1135,0
|
|
20231027,202100,278002519,1135,1135,1135,1135,0
|
|
20231027,202000,278002519,1135,1135,1135,1135,0
|
|
20231027,201900,278002519,1135,1135,1135,1135,0
|
|
20231027,201800,278002519,1135,1135,1135,1135,0
|
|
20231027,201700,278002519,1135,1135,1135,1135,0
|
|
20231027,201600,278002519,1135,1135,1135,1135,0
|
|
20231027,201500,278002519,1135,1135,1135,1135,0
|
|
20231027,201400,278002519,1135,1135,1135,1135,0
|
|
20231027,201300,278002519,1135,1135,1135,1135,0
|
|
20231027,201200,278002519,1135,1135,1135,1135,0
|
|
20231027,201100,278002519,1135,1135,1135,1135,0
|
|
20231027,201000,278002519,1135,1135,1135,1135,0
|
|
20231027,200900,278002519,1135,1135,1135,1135,0
|
|
20231027,200800,278002519,1135,1135,1135,1135,0
|
|
20231027,200700,278002519,1135,1135,1135,1135,0
|
|
20231027,200600,278002519,1135,1135,1135,1135,0
|
|
20231027,200500,278002519,1135,1135,1135,1135,1100
|
|
20231027,200400,278002519,1135,1135,1135,1135,0
|
|
20231027,200300,278002519,1135,1135,1135,1135,0
|
|
20231027,200200,278002519,1135,1135,1135,1135,0
|
|
20231027,200100,278002519,1135,1135,1135,1135,0
|
|
20231027,200000,278002519,1135,1135,1135,1135,0
|
|
20231027,195900,278002519,1135,1135,1135,1135,0
|
|
20231027,195800,278002519,1135,1135,1135,1135,0
|
|
20231027,195700,278002519,1135,1135,1135,1135,0
|
|
20231027,195600,278002519,1135,1135,1135,1135,0
|
|
20231027,195500,278002519,1135,1135,1135,1135,0
|
|
20231027,195400,278002519,1135,1135,1135,1135,0
|
|
20231027,195300,278002519,1135,1135,1135,1135,0
|
|
20231027,195200,278002519,1135,1135,1135,1135,0
|
|
20231027,195100,278002519,1135,1135,1135,1135,0
|
|
20231027,195000,278002519,1135,1135,1135,1135,0
|
|
20231027,194900,278002519,1135,1135,1135,1135,0
|
|
20231027,194800,278002519,1135,1135,1135,1135,0
|
|
20231027,194700,278002519,1135,1135,1135,1135,0
|
|
20231027,194600,278002519,1135,1135,1135,1135,0
|
|
20231027,194500,278002519,1135,1135,1135,1135,0
|
|
20231027,194400,278002519,1135,1135,1135,1135,0
|
|
20231027,194300,278002519,1135,1135,1135,1135,0
|
|
20231027,194200,278002519,1135,1135,1135,1135,0
|
|
20231027,194100,278002519,1135,1135,1135,1135,0
|
|
20231027,194000,278002519,1135,1135,1135,1135,0
|
|
20231027,193900,278002519,1135,1135,1135,1135,0
|
|
20231027,193800,278002519,1135,1135,1135,1135,0
|
|
20231027,193700,278002519,1135,1135,1135,1135,0
|
|
20231027,193600,278002519,1135,1135,1135,1135,0
|
|
20231027,193500,278002519,1135,1135,1135,1135,1100
|
|
20231027,193400,278002519,1135,1135,1135,1135,0
|
|
20231027,193300,278002519,1135,1135,1135,1135,0
|
|
20231027,193200,278002519,1135,1135,1135,1135,0
|
|
20231027,193100,278002519,1135,1135,1135,1135,0
|
|
20231027,193000,278002519,1135,1135,1135,1135,0
|
|
20231027,192900,278002519,1135,1135,1135,1135,0
|
|
20231027,192800,278002519,1135,1135,1135,1135,0
|
|
20231027,192700,278002519,1135,1135,1135,1135,0
|
|
20231027,192600,278002519,1135,1135,1135,1135,0
|
|
20231027,192500,278002519,1135,1135,1135,1135,0
|
|
20231027,192400,278002519,1135,1135,1135,1135,0
|
|
20231027,192300,278002519,1135,1135,1135,1135,0
|
|
20231027,192200,278002519,1135,1135,1135,1135,0
|
|
20231027,192100,278002519,1135,1135,1135,1135,0
|
|
20231027,192000,278002519,1135,1135,1135,1135,0
|
|
20231027,191900,278002519,1135,1135,1135,1135,0
|
|
20231027,191800,278002519,1135,1135,1135,1135,0
|
|
20231027,191700,278002519,1135,1135,1135,1135,0
|
|
20231027,191600,278002519,1135,1135,1135,1135,0
|
|
20231027,191500,278002519,1135,1135,1135,1135,0
|
|
20231027,191400,278002519,1135,1135,1135,1135,0
|
|
20231027,191300,278002519,1135,1135,1135,1135,0
|
|
20231027,191200,278002519,1135,1135,1135,1135,0
|
|
20231027,191100,278002519,1135,1135,1135,1135,0
|
|
20231027,191000,278002519,1135,1135,1135,1135,0
|
|
20231027,190900,278002519,1135,1135,1135,1135,0
|
|
20231027,190800,278002519,1135,1135,1135,1135,0
|
|
20231027,190700,278002519,1135,1135,1135,1135,0
|
|
20231027,190600,278002519,1135,1135,1135,1135,0
|
|
20231027,190500,278002519,1135,1135,1135,1135,1100
|
|
20231027,190400,278002519,1135,1135,1135,1135,0
|
|
20231027,190300,278002519,1135,1135,1135,1135,0
|
|
20231027,190200,278002519,1135,1135,1135,1135,0
|
|
20231027,190100,278002519,1135,1135,1135,1135,0
|
|
20231027,190000,278002519,1135,1135,1135,1135,0
|
|
20231027,185900,278002519,1135,1135,1135,1135,0
|
|
20231027,185800,278002519,1135,1135,1135,1135,0
|
|
20231027,185700,278002519,1135,1135,1135,1135,0
|
|
20231027,185600,278002519,1135,1135,1135,1135,0
|
|
20231027,185500,278002519,1135,1135,1135,1135,0
|
|
20231027,185400,278002519,1135,1135,1135,1135,0
|
|
20231027,185300,278002519,1135,1135,1135,1135,0
|
|
20231027,185200,278002519,1135,1135,1135,1135,0
|
|
20231027,185100,278002519,1135,1135,1135,1135,0
|
|
20231027,185000,278002519,1135,1135,1135,1135,0
|
|
20231027,184900,278002519,1135,1135,1135,1135,0
|
|
20231027,184800,278002519,1135,1135,1135,1135,0
|
|
20231027,184700,278002519,1135,1135,1135,1135,0
|
|
20231027,184600,278002519,1135,1135,1135,1135,0
|
|
20231027,184500,278002519,1135,1135,1135,1135,0
|
|
20231027,184400,278002519,1135,1135,1135,1135,0
|
|
20231027,184300,278002519,1135,1135,1135,1135,0
|
|
20231027,184200,278002519,1135,1135,1135,1135,0
|
|
20231027,184100,278002519,1135,1135,1135,1135,0
|
|
20231027,184000,278002519,1135,1135,1135,1135,0
|
|
20231027,183900,278002519,1135,1135,1135,1135,0
|
|
20231027,183800,278002519,1135,1135,1135,1135,0
|
|
20231027,183700,278002519,1135,1135,1135,1135,0
|
|
20231027,183600,278002519,1135,1135,1135,1135,0
|
|
20231027,183500,278002519,1135,1135,1135,1135,1100
|
|
20231027,183400,278002519,1135,1135,1135,1135,0
|
|
20231027,183300,278002519,1135,1135,1135,1135,0
|
|
20231027,183200,278002519,1135,1135,1135,1135,0
|
|
20231027,183100,278002519,1135,1135,1135,1135,0
|
|
20231027,183000,278002519,1135,1135,1135,1135,0
|
|
20231027,182900,278002519,1135,1135,1135,1135,0
|
|
20231027,182800,278002519,1135,1135,1135,1135,0
|
|
20231027,182700,278002519,1135,1135,1135,1135,0
|
|
20231027,182600,278002519,1135,1135,1135,1135,0
|
|
20231027,182500,278002519,1135,1135,1135,1135,0
|
|
20231027,182400,278002519,1135,1135,1135,1135,0
|
|
20231027,182300,278002519,1135,1135,1135,1135,0
|
|
20231027,182200,278002519,1135,1135,1135,1135,0
|
|
20231027,182100,278002519,1135,1135,1135,1135,0
|
|
20231027,182000,278002519,1135,1135,1135,1135,0
|
|
20231027,181900,278002519,1135,1135,1135,1135,0
|
|
20231027,181800,278002519,1135,1135,1135,1135,0
|
|
20231027,181700,278002519,1135,1135,1135,1135,0
|
|
20231027,181600,278002519,1135,1135,1135,1135,0
|
|
20231027,181500,278002519,1135,1135,1135,1135,0
|
|
20231027,181400,278002519,1135,1135,1135,1135,0
|
|
20231027,181300,278002519,1135,1135,1135,1135,0
|
|
20231027,181200,278002519,1135,1135,1135,1135,0
|
|
20231027,181100,278002519,1135,1135,1135,1135,0
|
|
20231027,181000,278002519,1135,1135,1135,1135,0
|
|
20231027,180900,278002519,1135,1135,1135,1135,0
|
|
20231027,180800,278002519,1135,1135,1135,1135,0
|
|
20231027,180700,278002519,1135,1135,1135,1135,0
|
|
20231027,180600,278002519,1135,1135,1135,1135,0
|
|
20231027,180500,278002519,1135,1135,1135,1135,1100
|
|
20231027,180400,278002519,1135,1135,1135,1135,0
|
|
20231027,180300,278002519,1135,1135,1135,1135,0
|
|
20231027,180200,278002519,1135,1135,1135,1135,0
|
|
20231027,180100,278002519,1135,1135,1135,1135,0
|
|
20231027,180000,278002519,1135,1135,1135,1135,0
|
|
20231027,175900,278002519,1135,1135,1135,1135,0
|
|
20231027,175800,278002519,1135,1135,1135,1135,0
|
|
20231027,175700,278002519,1135,1135,1135,1135,0
|
|
20231027,175600,278002519,1135,1135,1135,1135,0
|
|
20231027,175500,278002519,1135,1135,1135,1135,0
|
|
20231027,175400,278002519,1135,1135,1135,1135,0
|
|
20231027,175300,278002519,1135,1135,1135,1135,0
|
|
20231027,175200,278002519,1135,1135,1135,1135,0
|
|
20231027,175100,278002519,1135,1135,1135,1135,0
|
|
20231027,175000,278002519,1135,1135,1135,1135,0
|
|
20231027,174900,278002519,1135,1135,1135,1135,0
|
|
20231027,174800,278002519,1135,1135,1135,1135,0
|
|
20231027,174700,278002519,1135,1135,1135,1135,0
|
|
20231027,174600,278002519,1135,1135,1135,1135,0
|
|
20231027,174500,278002519,1135,1135,1135,1135,0
|
|
20231027,174400,278002519,1135,1135,1135,1135,0
|
|
20231027,174300,278002519,1135,1135,1135,1135,0
|
|
20231027,174200,278002519,1135,1135,1135,1135,0
|
|
20231027,174100,278002519,1135,1135,1135,1135,0
|
|
20231027,174000,278002519,1135,1135,1135,1135,0
|
|
20231027,173900,278002519,1135,1135,1135,1135,0
|
|
20231027,173800,278002519,1135,1135,1135,1135,0
|
|
20231027,173700,278002519,1135,1135,1135,1135,0
|
|
20231027,173600,278002519,1135,1135,1135,1135,0
|
|
20231027,173500,278002519,1135,1135,1135,1135,1100
|
|
20231027,173400,278002519,1135,1135,1135,1135,0
|
|
20231027,173300,278002519,1135,1135,1135,1135,0
|
|
20231027,173200,278002519,1135,1135,1135,1135,0
|
|
20231027,173100,278002519,1135,1135,1135,1135,0
|
|
20231027,173000,278002519,1135,1135,1135,1135,0
|
|
20231027,172900,278002519,1135,1135,1135,1135,0
|
|
20231027,172800,278002519,1135,1135,1135,1135,0
|
|
20231027,172700,278002519,1135,1135,1135,1135,0
|
|
20231027,172600,278002519,1135,1135,1135,1135,0
|
|
20231027,172500,278002519,1135,1135,1135,1135,0
|
|
20231027,172400,278002519,1135,1135,1135,1135,0
|
|
20231027,172300,278002519,1135,1135,1135,1135,0
|
|
20231027,172200,278002519,1135,1135,1135,1135,0
|
|
20231027,172100,278002519,1135,1135,1135,1135,0
|
|
20231027,172000,278002519,1135,1135,1135,1135,0
|
|
20231027,171900,278002519,1135,1135,1135,1135,0
|
|
20231027,171800,278002519,1135,1135,1135,1135,0
|
|
20231027,171700,278002519,1135,1135,1135,1135,0
|
|
20231027,171600,278002519,1135,1135,1135,1135,0
|
|
20231027,171500,278002519,1135,1135,1135,1135,0
|
|
20231027,171400,278002519,1135,1135,1135,1135,0
|
|
20231027,171300,278002519,1135,1135,1135,1135,0
|
|
20231027,171200,278002519,1135,1135,1135,1135,0
|
|
20231027,171100,278002519,1135,1135,1135,1135,0
|
|
20231027,171000,278002519,1135,1135,1135,1135,0
|
|
20231027,170900,278002519,1135,1135,1135,1135,0
|
|
20231027,170800,278002519,1135,1135,1135,1135,0
|
|
20231027,170700,278002519,1135,1135,1135,1135,0
|
|
20231027,170600,278002519,1135,1135,1135,1135,0
|
|
20231027,170500,278002519,1135,1135,1135,1135,1100
|
|
20231027,170400,278002519,1135,1135,1135,1135,0
|
|
20231027,170300,278002519,1135,1135,1135,1135,0
|
|
20231027,170200,278002519,1135,1135,1135,1135,0
|
|
20231027,170100,278002519,1135,1135,1135,1135,0
|
|
20231027,170000,278002519,1135,1135,1135,1135,0
|
|
20231027,165900,278002519,1135,1135,1135,1135,0
|
|
20231027,165800,278002519,1135,1135,1135,1135,0
|
|
20231027,165700,278002519,1135,1135,1135,1135,0
|
|
20231027,165600,278002519,1135,1135,1135,1135,0
|
|
20231027,165500,278002519,1135,1135,1135,1135,0
|
|
20231027,165400,278002519,1135,1135,1135,1135,0
|
|
20231027,165300,278002519,1135,1135,1135,1135,0
|
|
20231027,165200,278002519,1135,1135,1135,1135,0
|
|
20231027,165100,278002519,1135,1135,1135,1135,0
|
|
20231027,165000,278002519,1135,1135,1135,1135,0
|
|
20231027,164900,278002519,1135,1135,1135,1135,0
|
|
20231027,164800,278002519,1135,1135,1135,1135,0
|
|
20231027,164700,278002519,1135,1135,1135,1135,0
|
|
20231027,164600,278002519,1135,1135,1135,1135,0
|
|
20231027,164500,278002519,1135,1135,1135,1135,0
|
|
20231027,164400,278002519,1135,1135,1135,1135,0
|
|
20231027,164300,278002519,1135,1135,1135,1135,0
|
|
20231027,164200,278002519,1135,1135,1135,1135,0
|
|
20231027,164100,278002519,1135,1135,1135,1135,0
|
|
20231027,164000,278002519,1135,1135,1135,1135,0
|
|
20231027,163900,278002519,1135,1135,1135,1135,0
|
|
20231027,163800,278002519,1135,1135,1135,1135,0
|
|
20231027,163700,278002519,1135,1135,1135,1135,0
|
|
20231027,163600,278002519,1135,1135,1135,1135,0
|
|
20231027,163500,278002519,1135,1135,1135,1135,1100
|
|
20231027,163400,278002519,1135,1135,1135,1135,0
|
|
20231027,163300,278002519,1135,1135,1135,1135,0
|
|
20231027,163200,278002519,1135,1135,1135,1135,0
|
|
20231027,163100,278002519,1135,1135,1135,1135,0
|
|
20231027,163000,278002519,1135,1135,1135,1135,0
|
|
20231027,162900,278002519,1135,1135,1135,1135,0
|
|
20231027,162800,278002519,1135,1135,1135,1135,0
|
|
20231027,162700,278002519,1135,1135,1135,1135,0
|
|
20231027,162600,278002519,1135,1135,1135,1135,0
|
|
20231027,162500,278002519,1135,1135,1135,1135,0
|
|
20231027,162400,278002519,1135,1135,1135,1135,0
|
|
20231027,162300,278002519,1135,1135,1135,1135,0
|
|
20231027,162200,278002519,1135,1135,1135,1135,0
|
|
20231027,162100,278002519,1135,1135,1135,1135,0
|
|
20231027,162000,278002519,1135,1135,1135,1135,0
|
|
20231027,161900,278002519,1135,1135,1135,1135,0
|
|
20231027,161800,278002519,1135,1135,1135,1135,0
|
|
20231027,161700,278002519,1135,1135,1135,1135,0
|
|
20231027,161600,278002519,1135,1135,1135,1135,0
|
|
20231027,161500,278002519,1135,1135,1135,1135,0
|
|
20231027,161400,278002519,1135,1135,1135,1135,0
|
|
20231027,161300,278002519,1135,1135,1135,1135,0
|
|
20231027,161200,278002519,1135,1135,1135,1135,0
|
|
20231027,161100,278002519,1135,1135,1135,1135,0
|
|
20231027,161000,278002519,1135,1135,1135,1135,0
|
|
20231027,160900,278002519,1135,1135,1135,1135,0
|
|
20231027,160800,278002519,1135,1135,1135,1135,0
|
|
20231027,160700,278002519,1135,1135,1135,1135,0
|
|
20231027,160600,278002519,1135,1135,1135,1135,0
|
|
20231027,160500,278002519,1135,1135,1135,1135,1100
|
|
20231027,160400,278002519,1135,1135,1135,1135,0
|
|
20231027,160300,278002519,1135,1135,1135,1135,0
|
|
20231027,160200,278002519,1135,1135,1135,1135,0
|
|
20231027,160100,278002519,1135,1135,1135,1135,0
|
|
20231027,160000,278002519,1135,1135,1135,1135,0
|
|
20231027,155900,278002519,1135,1135,1135,1135,0
|
|
20231027,155800,278002519,1135,1135,1135,1135,0
|
|
20231027,155700,278002519,1135,1135,1135,1135,0
|
|
20231027,155600,278002519,1135,1135,1135,1135,0
|
|
20231027,155500,278002519,1135,1135,1135,1135,0
|
|
20231027,155400,278002519,1135,1135,1135,1135,0
|
|
20231027,155300,278002519,1135,1135,1135,1135,0
|
|
20231027,155200,278002519,1135,1135,1135,1135,0
|
|
20231027,155100,278002519,1135,1135,1135,1135,0
|
|
20231027,155000,278002519,1135,1135,1135,1135,0
|
|
20231027,154900,278002519,1135,1135,1135,1135,0
|
|
20231027,154800,278002519,1135,1135,1135,1135,0
|
|
20231027,154700,278002519,1135,1135,1135,1135,0
|
|
20231027,154600,278002519,1135,1135,1135,1135,0
|
|
20231027,154500,278002519,1135,1135,1135,1135,0
|
|
20231027,154400,278002519,1135,1135,1135,1135,0
|
|
20231027,154300,278002519,1135,1135,1135,1135,0
|
|
20231027,154200,278002519,1135,1135,1135,1135,0
|
|
20231027,154100,278002519,1135,1135,1135,1135,0
|
|
20231027,154000,278002519,1135,1135,1135,1135,0
|
|
20231027,153900,278002519,1135,1135,1135,1135,0
|
|
20231027,153800,278002519,1135,1135,1135,1135,0
|
|
20231027,153700,278002519,1135,1135,1135,1135,0
|
|
20231027,153600,278002519,1135,1135,1135,1135,0
|
|
20231027,153500,278002519,1135,1135,1135,1135,1100
|
|
20231027,153400,278002519,1135,1135,1135,1135,0
|
|
20231027,153300,278002519,1135,1135,1135,1135,0
|
|
20231027,153200,278002519,1135,1135,1135,1135,0
|
|
20231027,153100,278002519,1135,1135,1135,1135,0
|
|
20231027,153000,278002519,1135,1135,1135,1135,1100
|
|
20231027,152900,276754019,1125,1125,1125,1125,0
|
|
20231027,152800,276754019,1125,1125,1125,1125,0
|
|
20231027,152700,276754019,1125,1125,1125,1125,0
|
|
20231027,152600,276754019,1125,1125,1125,1125,0
|
|
20231027,152500,276754019,1125,1125,1125,1125,0
|
|
20231027,152400,276754019,1125,1125,1125,1125,0
|
|
20231027,152300,276754019,1125,1125,1125,1125,0
|
|
20231027,152200,276754019,1125,1125,1125,1125,0
|
|
20231027,152100,276754019,1125,1125,1125,1125,0
|
|
20231027,152000,276754019,1125,1125,1125,1125,0
|
|
20231027,151900,276754019,1125,1128,1128,1125,500
|
|
20231027,151800,276190769,1134,1130,1134,1129,207
|
|
20231027,151700,275956814,1130,1131,1131,1130,688
|
|
20231027,151600,275179369,1135,1135,1135,1135,0
|
|
20231027,151500,275179369,1135,1135,1135,1135,0
|
|
20231027,151400,275179369,1135,1135,1135,1135,200
|
|
20231027,151300,274952369,1142,1142,1142,1142,0
|
|
20231027,151200,274952369,1142,1135,1142,1135,150
|
|
20231027,151100,274781762,1131,1131,1131,1131,0
|
|
20231027,151000,274781762,1131,1131,1131,1131,98
|
|
20231027,150900,274670924,1142,1134,1142,1134,280
|
|
20231027,150800,274352907,1142,1142,1142,1142,0
|
|
20231027,150700,274352907,1142,1135,1142,1135,441
|
|
20231027,150600,273849327,1142,1134,1142,1134,54
|
|
20231027,150500,273787920,1142,1134,1142,1134,1226
|
|
20231027,150400,272397596,1131,1131,1131,1131,0
|
|
20231027,150300,272397596,1131,1131,1131,1131,250
|
|
20231027,150200,272114846,1134,1134,1134,1134,0
|
|
20231027,150100,272114846,1134,1134,1134,1134,0
|
|
20231027,150000,272114846,1134,1134,1134,1134,38
|
|
20231027,145900,272071754,1135,1135,1135,1135,0
|
|
20231027,145800,272071754,1135,1135,1135,1135,0
|
|
20231027,145700,272071754,1135,1135,1135,1135,0
|
|
20231027,145600,272071754,1135,1135,1135,1135,0
|
|
20231027,145500,272071754,1135,1135,1135,1135,0
|
|
20231027,145400,272071754,1135,1135,1135,1135,1
|
|
20231027,145300,272070619,1133,1133,1133,1133,210
|
|
20231027,145200,271832689,1134,1134,1134,1134,176
|
|
20231027,145100,271633105,1141,1141,1141,1141,0
|
|
20231027,145000,271633105,1141,1141,1141,1141,25
|
|
20231027,144900,271604580,1136,1136,1136,1136,0
|
|
20231027,144800,271604580,1136,1136,1136,1136,0
|
|
20231027,144700,271604580,1136,1142,1147,1136,2081
|
|
20231027,144600,269238202,1145,1134,1145,1134,10343
|
|
20231027,144500,257434892,1134,1134,1134,1134,1
|
|
20231027,144400,257433758,1134,1134,1134,1134,0
|
|
20231027,144300,257433758,1134,1134,1134,1134,0
|
|
20231027,144200,257433758,1134,1134,1134,1134,0
|
|
20231027,144100,257433758,1134,1135,1135,1134,656
|
|
20231027,144000,256689730,1138,1138,1138,1138,0
|
|
20231027,143900,256689730,1138,1138,1138,1138,0
|
|
20231027,143800,256689730,1138,1138,1138,1138,0
|
|
20231027,143700,256689730,1138,1138,1138,1138,0
|
|
20231027,143600,256689730,1138,1138,1138,1138,0
|
|
20231027,143500,256689730,1138,1138,1138,1138,0
|
|
20231027,143400,256689730,1138,1138,1138,1138,0
|
|
20231027,143300,256689730,1138,1137,1138,1137,70
|
|
20231027,143200,256610095,1138,1138,1138,1138,0
|
|
20231027,143100,256610095,1138,1138,1138,1138,148
|
|
20231027,143000,256441671,1138,1139,1139,1138,102
|
|
20231027,142900,256325495,1139,1139,1139,1139,0
|
|
20231027,142800,256325495,1139,1139,1139,1139,0
|
|
20231027,142700,256325495,1139,1139,1139,1139,0
|
|
20231027,142600,256325495,1139,1139,1139,1139,0
|
|
20231027,142500,256325495,1139,1139,1139,1139,0
|
|
20231027,142400,256325495,1139,1139,1139,1139,0
|
|
20231027,142300,256325495,1139,1140,1140,1139,340
|
|
20231027,142200,255938095,1145,1145,1145,1145,50
|
|
20231027,142100,255880845,1145,1145,1145,1145,0
|
|
20231027,142000,255880845,1145,1145,1145,1145,0
|
|
20231027,141900,255880845,1145,1145,1145,1145,0
|
|
20231027,141800,255880845,1145,1145,1145,1145,1
|
|
20231027,141700,255879700,1140,1140,1140,1140,0
|
|
20231027,141600,255879700,1140,1140,1140,1140,0
|
|
20231027,141500,255879700,1140,1140,1140,1140,1
|
|
20231027,141400,255878560,1140,1140,1140,1140,0
|
|
20231027,141300,255878560,1140,1140,1140,1140,0
|
|
20231027,141200,255878560,1140,1140,1140,1140,0
|
|
20231027,141100,255878560,1140,1140,1140,1140,0
|
|
20231027,141000,255878560,1140,1140,1140,1140,0
|
|
20231027,140900,255878560,1140,1140,1140,1140,0
|
|
20231027,140800,255878560,1140,1140,1140,1140,0
|
|
20231027,140700,255878560,1140,1140,1140,1140,0
|
|
20231027,140600,255878560,1140,1140,1140,1140,0
|
|
20231027,140500,255878560,1140,1140,1140,1140,0
|
|
20231027,140400,255878560,1140,1140,1140,1140,0
|
|
20231027,140300,255878560,1140,1141,1141,1140,35
|
|
20231027,140200,255838659,1146,1146,1146,1146,0
|
|
20231027,140100,255838659,1146,1146,1146,1146,0
|
|
20231027,140000,255838659,1146,1146,1146,1146,0
|
|
20231027,135900,255838659,1146,1146,1146,1146,0
|
|
20231027,135800,255838659,1146,1146,1146,1146,0
|
|
20231027,135700,255838659,1146,1146,1146,1146,0
|
|
20231027,135600,255838659,1146,1146,1146,1146,0
|
|
20231027,135500,255838659,1146,1146,1146,1146,0
|
|
20231027,135400,255838659,1146,1146,1146,1146,100
|
|
20231027,135300,255724059,1146,1146,1146,1146,0
|
|
20231027,135200,255724059,1146,1146,1146,1146,0
|
|
20231027,135100,255724059,1146,1146,1146,1146,0
|
|
20231027,135000,255724059,1146,1146,1146,1146,0
|
|
20231027,134900,255724059,1146,1146,1146,1146,0
|
|
20231027,134800,255724059,1146,1146,1146,1146,0
|
|
20231027,134700,255724059,1146,1146,1146,1146,0
|
|
20231027,134600,255724059,1146,1146,1146,1146,0
|
|
20231027,134500,255724059,1146,1146,1146,1146,1
|
|
20231027,134400,255722913,1137,1137,1137,1137,0
|
|
20231027,134300,255722913,1137,1137,1137,1137,0
|
|
20231027,134200,255722913,1137,1137,1137,1137,0
|
|
20231027,134100,255722913,1137,1137,1137,1137,0
|
|
20231027,134000,255722913,1137,1137,1137,1137,0
|
|
20231027,133900,255722913,1137,1137,1137,1137,0
|
|
20231027,133800,255722913,1137,1137,1138,1137,1515
|
|
20231027,133700,254000213,1134,1134,1134,1134,0
|
|
20231027,133600,254000213,1134,1134,1134,1134,0
|
|
20231027,133500,254000213,1134,1134,1134,1134,0
|
|
20231027,133400,254000213,1134,1134,1134,1134,0
|
|
20231027,133300,254000213,1134,1134,1134,1134,0
|
|
20231027,133200,254000213,1134,1134,1134,1134,0
|
|
20231027,133100,254000213,1134,1134,1134,1134,0
|
|
20231027,133000,254000213,1134,1134,1134,1134,1
|
|
20231027,132900,253999079,1140,1140,1140,1140,0
|
|
20231027,132800,253999079,1140,1140,1140,1140,0
|
|
20231027,132700,253999079,1140,1138,1140,1138,311
|
|
20231027,132600,253644961,1137,1137,1137,1137,0
|
|
20231027,132500,253644961,1137,1137,1137,1137,0
|
|
20231027,132400,253644961,1137,1137,1137,1137,1000
|
|
20231027,132300,252507961,1137,1137,1137,1137,2000
|
|
20231027,132200,250233961,1137,1137,1137,1134,2116
|
|
20231027,132100,247833715,1135,1135,1135,1135,9
|
|
20231027,132000,247823500,1135,1135,1135,1135,15
|
|
20231027,131900,247806475,1135,1138,1138,1135,429
|
|
20231027,131800,247318612,1140,1140,1140,1140,0
|
|
20231027,131700,247318612,1140,1138,1148,1138,863
|
|
20231027,131600,246335802,1137,1137,1137,1137,2000
|
|
20231027,131500,244061802,1136,1134,1136,1132,1908
|
|
20231027,131400,241895608,1135,1135,1135,1135,300
|
|
20231027,131300,241555108,1134,1134,1134,1134,0
|
|
20231027,131200,241555108,1134,1134,1134,1134,0
|
|
20231027,131100,241555108,1134,1134,1134,1134,0
|
|
20231027,131000,241555108,1134,1136,1136,1134,5447
|
|
20231027,130900,235377249,1135,1135,1135,1135,302
|
|
20231027,130800,235034479,1135,1135,1135,1135,927
|
|
20231027,130700,233982334,1136,1136,1136,1136,0
|
|
20231027,130600,233982334,1136,1136,1136,1136,0
|
|
20231027,130500,233982334,1136,1137,1137,1136,3063
|
|
20231027,130400,230502252,1138,1138,1138,1138,651
|
|
20231027,130300,229761414,1139,1139,1139,1139,0
|
|
20231027,130200,229761414,1139,1139,1139,1139,446
|
|
20231027,130100,229253420,1139,1139,1139,1139,117
|
|
20231027,130000,229120157,1139,1139,1139,1139,0
|
|
20231027,125900,229120157,1139,1139,1139,1139,0
|
|
20231027,125800,229120157,1139,1139,1139,1139,0
|
|
20231027,125700,229120157,1139,1139,1139,1139,126
|
|
20231027,125600,228976643,1137,1137,1137,1137,0
|
|
20231027,125500,228976643,1137,1137,1137,1137,0
|
|
20231027,125400,228976643,1137,1137,1137,1137,0
|
|
20231027,125300,228976643,1137,1141,1141,1137,5512
|
|
20231027,125200,222688666,1145,1145,1145,1145,100
|
|
20231027,125100,222574166,1146,1146,1146,1146,0
|
|
20231027,125000,222574166,1146,1146,1146,1146,0
|
|
20231027,124900,222574166,1146,1145,1146,1145,11
|
|
20231027,124800,222561561,1143,1143,1143,1143,0
|
|
20231027,124700,222561561,1143,1143,1143,1143,0
|
|
20231027,124600,222561561,1143,1145,1145,1143,14
|
|
20231027,124500,222545557,1148,1148,1148,1148,0
|
|
20231027,124400,222545557,1148,1148,1148,1148,0
|
|
20231027,124300,222545557,1148,1148,1148,1148,0
|
|
20231027,124200,222545557,1148,1148,1148,1148,0
|
|
20231027,124100,222545557,1148,1148,1148,1148,1485
|
|
20231027,124000,220840777,1148,1149,1149,1148,11644
|
|
20231027,123900,207462639,1152,1152,1152,1152,0
|
|
20231027,123800,207462639,1152,1152,1152,1152,0
|
|
20231027,123700,207462639,1152,1152,1152,1152,0
|
|
20231027,123600,207462639,1152,1152,1152,1152,20
|
|
20231027,123500,207439599,1153,1153,1153,1153,0
|
|
20231027,123400,207439599,1153,1153,1153,1153,0
|
|
20231027,123300,207439599,1153,1153,1153,1153,1
|
|
20231027,123200,207438446,1158,1153,1158,1153,6
|
|
20231027,123100,207431517,1154,1153,1154,1153,4
|
|
20231027,123000,207426903,1151,1151,1151,1151,0
|
|
20231027,122900,207426903,1151,1151,1151,1151,0
|
|
20231027,122800,207426903,1151,1151,1151,1151,2000
|
|
20231027,122700,205124903,1149,1149,1149,1149,0
|
|
20231027,122600,205124903,1149,1150,1150,1149,6000
|
|
20231027,122500,198229789,1150,1150,1150,1150,0
|
|
20231027,122400,198229789,1150,1151,1151,1150,676
|
|
20231027,122300,197452300,1153,1153,1153,1153,0
|
|
20231027,122200,197452300,1153,1153,1153,1153,0
|
|
20231027,122100,197452300,1153,1153,1153,1153,0
|
|
20231027,122000,197452300,1153,1155,1155,1153,14076
|
|
20231027,121900,181208838,1159,1159,1159,1159,0
|
|
20231027,121800,181208838,1159,1159,1159,1159,0
|
|
20231027,121700,181208838,1159,1159,1159,1159,0
|
|
20231027,121600,181208838,1159,1157,1159,1157,504
|
|
20231027,121500,180625702,1164,1164,1164,1164,0
|
|
20231027,121400,180625702,1164,1164,1164,1164,0
|
|
20231027,121300,180625702,1164,1164,1164,1164,0
|
|
20231027,121200,180625702,1164,1164,1164,1164,0
|
|
20231027,121100,180625702,1164,1164,1164,1164,0
|
|
20231027,121000,180625702,1164,1164,1164,1164,0
|
|
20231027,120900,180625702,1164,1164,1164,1164,0
|
|
20231027,120800,180625702,1164,1164,1164,1164,4
|
|
20231027,120700,180621046,1163,1162,1163,1162,98
|
|
20231027,120600,180507162,1162,1162,1162,1162,2
|
|
20231027,120500,180504838,1155,1155,1155,1155,150
|
|
20231027,120400,180331588,1163,1163,1163,1163,0
|
|
20231027,120300,180331588,1163,1163,1163,1163,10
|
|
20231027,120200,180319958,1164,1164,1164,1164,0
|
|
20231027,120100,180319958,1164,1164,1164,1164,0
|
|
20231027,120000,180319958,1164,1164,1164,1164,0
|
|
20231027,115900,180319958,1164,1164,1164,1164,0
|
|
20231027,115800,180319958,1164,1158,1164,1158,525
|
|
20231027,115700,179711928,1158,1158,1158,1158,2
|
|
20231027,115600,179709612,1154,1157,1157,1154,677
|
|
20231027,115500,178927166,1158,1157,1158,1153,1101
|
|
20231027,115400,177656284,1159,1159,1159,1159,0
|
|
20231027,115300,177656284,1159,1159,1159,1159,0
|
|
20231027,115200,177656284,1159,1157,1159,1157,4718
|
|
20231027,115100,172196552,1159,1165,1165,1159,1868
|
|
20231027,115000,170023645,1171,1171,1171,1171,0
|
|
20231027,114900,170023645,1171,1171,1171,1171,0
|
|
20231027,114800,170023645,1171,1171,1171,1171,0
|
|
20231027,114700,170023645,1171,1171,1171,1171,0
|
|
20231027,114600,170023645,1171,1171,1171,1171,0
|
|
20231027,114500,170023645,1171,1170,1171,1170,1687
|
|
20231027,114400,168049854,1170,1170,1170,1170,0
|
|
20231027,114300,168049854,1170,1170,1170,1170,10
|
|
20231027,114200,168038154,1165,1165,1165,1165,500
|
|
20231027,114100,167455654,1170,1170,1170,1170,274
|
|
20231027,114000,167135074,1170,1168,1170,1168,36
|
|
20231027,113900,167092974,1164,1167,1167,1164,1536
|
|
20231027,113800,165304920,1168,1168,1168,1168,3357
|
|
20231027,113700,161383944,1175,1162,1175,1160,1700
|
|
20231027,113600,159403531,1166,1166,1166,1166,0
|
|
20231027,113500,159403531,1166,1166,1166,1166,0
|
|
20231027,113400,159403531,1166,1166,1166,1166,0
|
|
20231027,113300,159403531,1166,1166,1166,1166,0
|
|
20231027,113200,159403531,1166,1166,1166,1166,1
|
|
20231027,113100,159402365,1166,1166,1166,1166,0
|
|
20231027,113000,159402365,1166,1166,1166,1166,0
|
|
20231027,112900,159402365,1166,1166,1166,1166,0
|
|
20231027,112800,159402365,1166,1169,1170,1166,4424
|
|
20231027,112700,154240891,1170,1169,1170,1169,15
|
|
20231027,112600,154223345,1172,1167,1172,1167,2032
|
|
20231027,112500,151847882,1165,1165,1165,1165,0
|
|
20231027,112400,151847882,1165,1164,1165,1164,898
|
|
20231027,112300,150801717,1172,1172,1172,1172,0
|
|
20231027,112200,150801717,1172,1172,1172,1172,0
|
|
20231027,112100,150801717,1172,1172,1172,1172,0
|
|
20231027,112000,150801717,1172,1164,1172,1164,44
|
|
20231027,111900,150750328,1164,1164,1164,1164,0
|
|
20231027,111800,150750328,1164,1175,1176,1164,1760
|
|
20231027,111700,148701347,1175,1166,1175,1163,8792
|
|
20231027,111600,138425455,1162,1162,1163,1162,31
|
|
20231027,111500,138389404,1170,1159,1170,1159,3217
|
|
20231027,111400,134656388,1159,1158,1159,1158,1710
|
|
20231027,111300,132675998,1158,1158,1158,1158,0
|
|
20231027,111200,132675998,1158,1158,1158,1158,1
|
|
20231027,111100,132674840,1159,1159,1159,1159,0
|
|
20231027,111000,132674840,1159,1160,1160,1159,336
|
|
20231027,110900,132285406,1162,1162,1162,1162,0
|
|
20231027,110800,132285406,1162,1162,1162,1162,0
|
|
20231027,110700,132285406,1162,1162,1162,1162,0
|
|
20231027,110600,132285406,1162,1161,1162,1161,11
|
|
20231027,110500,132272625,1159,1159,1159,1159,0
|
|
20231027,110400,132272625,1159,1159,1159,1159,684
|
|
20231027,110300,131479869,1163,1163,1163,1163,0
|
|
20231027,110200,131479869,1163,1163,1163,1163,0
|
|
20231027,110100,131479869,1163,1163,1163,1163,0
|
|
20231027,110000,131479869,1163,1162,1163,1162,20
|
|
20231027,105900,131456617,1163,1163,1163,1162,117
|
|
20231027,105800,131320601,1166,1165,1168,1160,3492
|
|
20231027,105700,127264294,1167,1155,1168,1155,29324
|
|
20231027,105600,93317548,1156,1156,1156,1156,0
|
|
20231027,105500,93317548,1156,1156,1156,1156,0
|
|
20231027,105400,93317548,1156,1153,1156,1152,33
|
|
20231027,105300,93279450,1154,1154,1154,1154,30
|
|
20231027,105200,93244830,1154,1154,1154,1154,0
|
|
20231027,105100,93244830,1154,1154,1154,1154,2
|
|
20231027,105000,93242522,1147,1147,1147,1147,0
|
|
20231027,104900,93242522,1147,1147,1147,1147,50
|
|
20231027,104800,93185172,1154,1154,1154,1154,80
|
|
20231027,104700,93092852,1154,1153,1154,1150,1023
|
|
20231027,104600,91913583,1156,1149,1156,1149,2938
|
|
20231027,104500,88529838,1147,1147,1147,1147,0
|
|
20231027,104400,88529838,1147,1147,1147,1147,0
|
|
20231027,104300,88529838,1147,1147,1147,1147,0
|
|
20231027,104200,88529838,1147,1147,1147,1147,0
|
|
20231027,104100,88529838,1147,1143,1147,1143,2787
|
|
20231027,104000,85337529,1143,1143,1143,1143,0
|
|
20231027,103900,85337529,1143,1143,1143,1143,0
|
|
20231027,103800,85337529,1143,1143,1143,1143,10
|
|
20231027,103700,85326099,1145,1145,1145,1145,1
|
|
20231027,103600,85324954,1145,1145,1145,1145,0
|
|
20231027,103500,85324954,1145,1145,1145,1145,19
|
|
20231027,103400,85303199,1145,1145,1145,1145,118
|
|
20231027,103300,85168089,1143,1143,1143,1143,81
|
|
20231027,103200,85075506,1143,1145,1147,1143,118
|
|
20231027,103100,84940333,1143,1145,1145,1143,179
|
|
20231027,103000,84735394,1145,1145,1145,1145,49
|
|
20231027,102900,84679289,1145,1145,1145,1145,18
|
|
20231027,102800,84658679,1145,1145,1145,1145,508
|
|
20231027,102700,84077019,1147,1147,1147,1147,0
|
|
20231027,102600,84077019,1147,1147,1147,1147,0
|
|
20231027,102500,84077019,1147,1147,1147,1147,0
|
|
20231027,102400,84077019,1147,1147,1147,1147,23
|
|
20231027,102300,84050638,1145,1145,1145,1145,4
|
|
20231027,102200,84046058,1148,1148,1148,1148,1539
|
|
20231027,102100,82279286,1148,1148,1156,1148,55
|
|
20231027,102000,82216004,1148,1148,1148,1148,3384
|
|
20231027,101900,78331172,1156,1150,1156,1150,127
|
|
20231027,101800,78184977,1143,1140,1143,1140,2217
|
|
20231027,101700,75655037,1140,1140,1140,1140,0
|
|
20231027,101600,75655037,1140,1134,1141,1134,2532
|
|
20231027,101500,72768369,1140,1140,1140,1140,0
|
|
20231027,101400,72768369,1140,1140,1140,1140,0
|
|
20231027,101300,72768369,1140,1140,1140,1140,0
|
|
20231027,101200,72768369,1140,1140,1140,1140,0
|
|
20231027,101100,72768369,1140,1140,1140,1140,0
|
|
20231027,101000,72768369,1140,1140,1140,1140,0
|
|
20231027,100900,72768369,1140,1140,1140,1140,0
|
|
20231027,100800,72768369,1140,1140,1140,1140,0
|
|
20231027,100700,72768369,1140,1140,1140,1140,0
|
|
20231027,100600,72768369,1140,1140,1140,1140,0
|
|
20231027,100500,72768369,1140,1140,1140,1140,0
|
|
20231027,100400,72768369,1140,1130,1140,1130,60
|
|
20231027,100300,72700428,1131,1131,1131,1131,0
|
|
20231027,100200,72700428,1131,1131,1131,1131,0
|
|
20231027,100100,72700428,1131,1131,1131,1131,1700
|
|
20231027,100000,70777728,1125,1125,1125,1125,9
|
|
20231027,095900,70767603,1125,1125,1125,1125,0
|
|
20231027,095800,70767603,1125,1125,1125,1125,4
|
|
20231027,095700,70763103,1119,1122,1122,1119,5033
|
|
20231027,095600,65126784,1123,1128,1128,1123,2736
|
|
20231027,095500,62047692,1128,1128,1128,1128,0
|
|
20231027,095400,62047692,1128,1128,1128,1128,2
|
|
20231027,095300,62045436,1130,1131,1131,1130,4
|
|
20231027,095200,62040915,1126,1128,1128,1126,1729
|
|
20231027,095100,60093984,1135,1135,1135,1135,0
|
|
20231027,095000,60093984,1135,1135,1135,1135,0
|
|
20231027,094900,60093984,1135,1135,1135,1135,40
|
|
20231027,094800,60048584,1132,1132,1132,1132,15
|
|
20231027,094700,60031604,1133,1130,1140,1130,2239
|
|
20231027,094600,57495235,1125,1125,1125,1125,800
|
|
20231027,094500,56595235,1125,1129,1129,1125,998
|
|
20231027,094400,55469213,1125,1126,1126,1125,132
|
|
20231027,094300,55320686,1126,1126,1126,1126,4
|
|
20231027,094200,55316182,1129,1129,1129,1129,0
|
|
20231027,094100,55316182,1129,1129,1129,1129,1094
|
|
20231027,094000,54081056,1129,1127,1129,1126,1568
|
|
20231027,093900,52312470,1129,1129,1129,1129,1000
|
|
20231027,093800,51183470,1132,1132,1132,1132,0
|
|
20231027,093700,51183470,1132,1132,1132,1132,0
|
|
20231027,093600,51183470,1132,1132,1132,1132,2
|
|
20231027,093500,51181206,1126,1133,1133,1126,1004
|
|
20231027,093400,50050673,1132,1132,1132,1132,0
|
|
20231027,093300,50050673,1132,1126,1132,1125,125
|
|
20231027,093200,49909702,1133,1133,1133,1133,2
|
|
20231027,093100,49907436,1130,1130,1130,1130,2
|
|
20231027,093000,49905176,1130,1128,1130,1128,961
|
|
20231027,092900,48821164,1128,1127,1128,1126,131
|
|
20231027,092800,48673607,1128,1129,1129,1128,976
|
|
20231027,092700,47572297,1130,1130,1133,1130,15
|
|
20231027,092600,47555341,1130,1131,1131,1130,1302
|
|
20231027,092500,46083003,1133,1135,1136,1133,1823
|
|
20231027,092400,44017537,1133,1135,1135,1133,168
|
|
20231027,092300,43827067,1135,1135,1135,1135,5
|
|
20231027,092200,43821392,1137,1135,1137,1135,2
|
|
20231027,092100,43819120,1136,1134,1136,1130,1915
|
|
20231027,092000,41648107,1134,1132,1134,1130,738
|
|
20231027,091900,40813198,1134,1134,1134,1134,114
|
|
20231027,091800,40683922,1134,1135,1135,1132,2188
|
|
20231027,091700,38205028,1134,1136,1136,1134,4234
|
|
20231027,091600,33403051,1137,1135,1138,1130,4062
|
|
20231027,091500,28792765,1143,1137,1143,1136,4346
|
|
20231027,091400,23855319,1137,1136,1137,1136,10954
|
|
20231027,091300,11410179,1137,1140,1142,1137,2548
|
|
20231027,091200,8508842,1139,1139,1139,1139,937
|
|
20231027,091100,7441599,1139,1140,1141,1135,4699
|
|
20231027,091000,2090376,1140,1141,1157,1140,705
|
|
20231027,090900,1285019,1144,1144,1144,1144,0
|
|
20231027,090800,1285019,1144,1144,1144,1144,0
|
|
20231027,090700,1285019,1144,1144,1151,1144,78
|
|
20231027,090600,1195361,1139,1139,1139,1139,0
|
|
20231027,090500,1195361,1139,1139,1139,1139,0
|
|
20231027,090400,1195361,1139,1144,1144,1139,13
|
|
20231027,090300,1180529,1142,1149,1149,1142,106
|
|
20231027,090200,1058974,1149,1149,1149,1149,180
|
|
20231027,090100,852154,1152,1152,1152,1152,0
|
|
20231027,090000,852154,1152,1157,1157,1152,703
|