703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,204000,44372913,1293,1293,1293,1293,741
|
|
20231027,203900,44372913,1293,1293,1293,1293,0
|
|
20231027,203800,44372913,1293,1293,1293,1293,0
|
|
20231027,203700,44372913,1293,1293,1293,1293,0
|
|
20231027,203600,44372913,1293,1293,1293,1293,0
|
|
20231027,203500,44372913,1293,1293,1293,1293,0
|
|
20231027,203400,44372913,1293,1293,1293,1293,0
|
|
20231027,203300,44372913,1293,1293,1293,1293,0
|
|
20231027,203200,44372913,1293,1293,1293,1293,0
|
|
20231027,203100,44372913,1293,1293,1293,1293,0
|
|
20231027,203000,44372913,1293,1293,1293,1293,0
|
|
20231027,202900,44372913,1293,1293,1293,1293,0
|
|
20231027,202800,44372913,1293,1293,1293,1293,0
|
|
20231027,202700,44372913,1293,1293,1293,1293,0
|
|
20231027,202600,44372913,1293,1293,1293,1293,0
|
|
20231027,202500,44372913,1293,1293,1293,1293,0
|
|
20231027,202400,44372913,1293,1293,1293,1293,0
|
|
20231027,202300,44372913,1293,1293,1293,1293,0
|
|
20231027,202200,44372913,1293,1293,1293,1293,0
|
|
20231027,202100,44372913,1293,1293,1293,1293,0
|
|
20231027,202000,44372913,1293,1293,1293,1293,0
|
|
20231027,201900,44372913,1293,1293,1293,1293,0
|
|
20231027,201800,44372913,1293,1293,1293,1293,0
|
|
20231027,201700,44372913,1293,1293,1293,1293,0
|
|
20231027,201600,44372913,1293,1293,1293,1293,0
|
|
20231027,201500,44372913,1293,1293,1293,1293,0
|
|
20231027,201400,44372913,1293,1293,1293,1293,0
|
|
20231027,201300,44372913,1293,1293,1293,1293,0
|
|
20231027,201200,44372913,1293,1293,1293,1293,0
|
|
20231027,201100,44372913,1293,1293,1293,1293,0
|
|
20231027,201000,44372913,1293,1293,1293,1293,741
|
|
20231027,200900,44372913,1293,1293,1293,1293,0
|
|
20231027,200800,44372913,1293,1293,1293,1293,0
|
|
20231027,200700,44372913,1293,1293,1293,1293,0
|
|
20231027,200600,44372913,1293,1293,1293,1293,0
|
|
20231027,200500,44372913,1293,1293,1293,1293,0
|
|
20231027,200400,44372913,1293,1293,1293,1293,0
|
|
20231027,200300,44372913,1293,1293,1293,1293,0
|
|
20231027,200200,44372913,1293,1293,1293,1293,0
|
|
20231027,200100,44372913,1293,1293,1293,1293,0
|
|
20231027,200000,44372913,1293,1293,1293,1293,0
|
|
20231027,195900,44372913,1293,1293,1293,1293,0
|
|
20231027,195800,44372913,1293,1293,1293,1293,0
|
|
20231027,195700,44372913,1293,1293,1293,1293,0
|
|
20231027,195600,44372913,1293,1293,1293,1293,0
|
|
20231027,195500,44372913,1293,1293,1293,1293,0
|
|
20231027,195400,44372913,1293,1293,1293,1293,0
|
|
20231027,195300,44372913,1293,1293,1293,1293,0
|
|
20231027,195200,44372913,1293,1293,1293,1293,0
|
|
20231027,195100,44372913,1293,1293,1293,1293,0
|
|
20231027,195000,44372913,1293,1293,1293,1293,0
|
|
20231027,194900,44372913,1293,1293,1293,1293,0
|
|
20231027,194800,44372913,1293,1293,1293,1293,0
|
|
20231027,194700,44372913,1293,1293,1293,1293,0
|
|
20231027,194600,44372913,1293,1293,1293,1293,0
|
|
20231027,194500,44372913,1293,1293,1293,1293,0
|
|
20231027,194400,44372913,1293,1293,1293,1293,0
|
|
20231027,194300,44372913,1293,1293,1293,1293,0
|
|
20231027,194200,44372913,1293,1293,1293,1293,0
|
|
20231027,194100,44372913,1293,1293,1293,1293,0
|
|
20231027,194000,44372913,1293,1293,1293,1293,741
|
|
20231027,193900,44372913,1293,1293,1293,1293,0
|
|
20231027,193800,44372913,1293,1293,1293,1293,0
|
|
20231027,193700,44372913,1293,1293,1293,1293,0
|
|
20231027,193600,44372913,1293,1293,1293,1293,0
|
|
20231027,193500,44372913,1293,1293,1293,1293,0
|
|
20231027,193400,44372913,1293,1293,1293,1293,0
|
|
20231027,193300,44372913,1293,1293,1293,1293,0
|
|
20231027,193200,44372913,1293,1293,1293,1293,0
|
|
20231027,193100,44372913,1293,1293,1293,1293,0
|
|
20231027,193000,44372913,1293,1293,1293,1293,0
|
|
20231027,192900,44372913,1293,1293,1293,1293,0
|
|
20231027,192800,44372913,1293,1293,1293,1293,0
|
|
20231027,192700,44372913,1293,1293,1293,1293,0
|
|
20231027,192600,44372913,1293,1293,1293,1293,0
|
|
20231027,192500,44372913,1293,1293,1293,1293,0
|
|
20231027,192400,44372913,1293,1293,1293,1293,0
|
|
20231027,192300,44372913,1293,1293,1293,1293,0
|
|
20231027,192200,44372913,1293,1293,1293,1293,0
|
|
20231027,192100,44372913,1293,1293,1293,1293,0
|
|
20231027,192000,44372913,1293,1293,1293,1293,0
|
|
20231027,191900,44372913,1293,1293,1293,1293,0
|
|
20231027,191800,44372913,1293,1293,1293,1293,0
|
|
20231027,191700,44372913,1293,1293,1293,1293,0
|
|
20231027,191600,44372913,1293,1293,1293,1293,0
|
|
20231027,191500,44372913,1293,1293,1293,1293,0
|
|
20231027,191400,44372913,1293,1293,1293,1293,0
|
|
20231027,191300,44372913,1293,1293,1293,1293,0
|
|
20231027,191200,44372913,1293,1293,1293,1293,0
|
|
20231027,191100,44372913,1293,1293,1293,1293,0
|
|
20231027,191000,44372913,1293,1293,1293,1293,741
|
|
20231027,190900,44372913,1293,1293,1293,1293,0
|
|
20231027,190800,44372913,1293,1293,1293,1293,0
|
|
20231027,190700,44372913,1293,1293,1293,1293,0
|
|
20231027,190600,44372913,1293,1293,1293,1293,0
|
|
20231027,190500,44372913,1293,1293,1293,1293,0
|
|
20231027,190400,44372913,1293,1293,1293,1293,0
|
|
20231027,190300,44372913,1293,1293,1293,1293,0
|
|
20231027,190200,44372913,1293,1293,1293,1293,0
|
|
20231027,190100,44372913,1293,1293,1293,1293,0
|
|
20231027,190000,44372913,1293,1293,1293,1293,0
|
|
20231027,185900,44372913,1293,1293,1293,1293,0
|
|
20231027,185800,44372913,1293,1293,1293,1293,0
|
|
20231027,185700,44372913,1293,1293,1293,1293,0
|
|
20231027,185600,44372913,1293,1293,1293,1293,0
|
|
20231027,185500,44372913,1293,1293,1293,1293,0
|
|
20231027,185400,44372913,1293,1293,1293,1293,0
|
|
20231027,185300,44372913,1293,1293,1293,1293,0
|
|
20231027,185200,44372913,1293,1293,1293,1293,0
|
|
20231027,185100,44372913,1293,1293,1293,1293,0
|
|
20231027,185000,44372913,1293,1293,1293,1293,0
|
|
20231027,184900,44372913,1293,1293,1293,1293,0
|
|
20231027,184800,44372913,1293,1293,1293,1293,0
|
|
20231027,184700,44372913,1293,1293,1293,1293,0
|
|
20231027,184600,44372913,1293,1293,1293,1293,0
|
|
20231027,184500,44372913,1293,1293,1293,1293,0
|
|
20231027,184400,44372913,1293,1293,1293,1293,0
|
|
20231027,184300,44372913,1293,1293,1293,1293,0
|
|
20231027,184200,44372913,1293,1293,1293,1293,0
|
|
20231027,184100,44372913,1293,1293,1293,1293,0
|
|
20231027,184000,44372913,1293,1293,1293,1293,741
|
|
20231027,183900,44372913,1293,1293,1293,1293,0
|
|
20231027,183800,44372913,1293,1293,1293,1293,0
|
|
20231027,183700,44372913,1293,1293,1293,1293,0
|
|
20231027,183600,44372913,1293,1293,1293,1293,0
|
|
20231027,183500,44372913,1293,1293,1293,1293,0
|
|
20231027,183400,44372913,1293,1293,1293,1293,0
|
|
20231027,183300,44372913,1293,1293,1293,1293,0
|
|
20231027,183200,44372913,1293,1293,1293,1293,0
|
|
20231027,183100,44372913,1293,1293,1293,1293,0
|
|
20231027,183000,44372913,1293,1293,1293,1293,0
|
|
20231027,182900,44372913,1293,1293,1293,1293,0
|
|
20231027,182800,44372913,1293,1293,1293,1293,0
|
|
20231027,182700,44372913,1293,1293,1293,1293,0
|
|
20231027,182600,44372913,1293,1293,1293,1293,0
|
|
20231027,182500,44372913,1293,1293,1293,1293,0
|
|
20231027,182400,44372913,1293,1293,1293,1293,0
|
|
20231027,182300,44372913,1293,1293,1293,1293,0
|
|
20231027,182200,44372913,1293,1293,1293,1293,0
|
|
20231027,182100,44372913,1293,1293,1293,1293,0
|
|
20231027,182000,44372913,1293,1293,1293,1293,0
|
|
20231027,181900,44372913,1293,1293,1293,1293,0
|
|
20231027,181800,44372913,1293,1293,1293,1293,0
|
|
20231027,181700,44372913,1293,1293,1293,1293,0
|
|
20231027,181600,44372913,1293,1293,1293,1293,0
|
|
20231027,181500,44372913,1293,1293,1293,1293,0
|
|
20231027,181400,44372913,1293,1293,1293,1293,0
|
|
20231027,181300,44372913,1293,1293,1293,1293,0
|
|
20231027,181200,44372913,1293,1293,1293,1293,0
|
|
20231027,181100,44372913,1293,1293,1293,1293,0
|
|
20231027,181000,44372913,1293,1293,1293,1293,741
|
|
20231027,180900,44372913,1293,1293,1293,1293,0
|
|
20231027,180800,44372913,1293,1293,1293,1293,0
|
|
20231027,180700,44372913,1293,1293,1293,1293,0
|
|
20231027,180600,44372913,1293,1293,1293,1293,0
|
|
20231027,180500,44372913,1293,1293,1293,1293,0
|
|
20231027,180400,44372913,1293,1293,1293,1293,0
|
|
20231027,180300,44372913,1293,1293,1293,1293,0
|
|
20231027,180200,44372913,1293,1293,1293,1293,0
|
|
20231027,180100,44372913,1293,1293,1293,1293,0
|
|
20231027,180000,44372913,1293,1293,1293,1293,0
|
|
20231027,175900,44372913,1293,1293,1293,1293,0
|
|
20231027,175800,44372913,1293,1293,1293,1293,0
|
|
20231027,175700,44372913,1293,1293,1293,1293,0
|
|
20231027,175600,44372913,1293,1293,1293,1293,0
|
|
20231027,175500,44372913,1293,1293,1293,1293,0
|
|
20231027,175400,44372913,1293,1293,1293,1293,0
|
|
20231027,175300,44372913,1293,1293,1293,1293,0
|
|
20231027,175200,44372913,1293,1293,1293,1293,0
|
|
20231027,175100,44372913,1293,1293,1293,1293,0
|
|
20231027,175000,44372913,1293,1293,1293,1293,0
|
|
20231027,174900,44372913,1293,1293,1293,1293,0
|
|
20231027,174800,44372913,1293,1293,1293,1293,0
|
|
20231027,174700,44372913,1293,1293,1293,1293,0
|
|
20231027,174600,44372913,1293,1293,1293,1293,0
|
|
20231027,174500,44372913,1293,1293,1293,1293,0
|
|
20231027,174400,44372913,1293,1293,1293,1293,0
|
|
20231027,174300,44372913,1293,1293,1293,1293,0
|
|
20231027,174200,44372913,1293,1293,1293,1293,0
|
|
20231027,174100,44372913,1293,1293,1293,1293,0
|
|
20231027,174000,44372913,1293,1293,1293,1293,741
|
|
20231027,173900,44372913,1293,1293,1293,1293,0
|
|
20231027,173800,44372913,1293,1293,1293,1293,0
|
|
20231027,173700,44372913,1293,1293,1293,1293,0
|
|
20231027,173600,44372913,1293,1293,1293,1293,0
|
|
20231027,173500,44372913,1293,1293,1293,1293,0
|
|
20231027,173400,44372913,1293,1293,1293,1293,0
|
|
20231027,173300,44372913,1293,1293,1293,1293,0
|
|
20231027,173200,44372913,1293,1293,1293,1293,0
|
|
20231027,173100,44372913,1293,1293,1293,1293,0
|
|
20231027,173000,44372913,1293,1293,1293,1293,0
|
|
20231027,172900,44372913,1293,1293,1293,1293,0
|
|
20231027,172800,44372913,1293,1293,1293,1293,0
|
|
20231027,172700,44372913,1293,1293,1293,1293,0
|
|
20231027,172600,44372913,1293,1293,1293,1293,0
|
|
20231027,172500,44372913,1293,1293,1293,1293,0
|
|
20231027,172400,44372913,1293,1293,1293,1293,0
|
|
20231027,172300,44372913,1293,1293,1293,1293,0
|
|
20231027,172200,44372913,1293,1293,1293,1293,0
|
|
20231027,172100,44372913,1293,1293,1293,1293,0
|
|
20231027,172000,44372913,1293,1293,1293,1293,0
|
|
20231027,171900,44372913,1293,1293,1293,1293,0
|
|
20231027,171800,44372913,1293,1293,1293,1293,0
|
|
20231027,171700,44372913,1293,1293,1293,1293,0
|
|
20231027,171600,44372913,1293,1293,1293,1293,0
|
|
20231027,171500,44372913,1293,1293,1293,1293,0
|
|
20231027,171400,44372913,1293,1293,1293,1293,0
|
|
20231027,171300,44372913,1293,1293,1293,1293,0
|
|
20231027,171200,44372913,1293,1293,1293,1293,0
|
|
20231027,171100,44372913,1293,1293,1293,1293,0
|
|
20231027,171000,44372913,1293,1293,1293,1293,741
|
|
20231027,170900,44372913,1293,1293,1293,1293,0
|
|
20231027,170800,44372913,1293,1293,1293,1293,0
|
|
20231027,170700,44372913,1293,1293,1293,1293,0
|
|
20231027,170600,44372913,1293,1293,1293,1293,0
|
|
20231027,170500,44372913,1293,1293,1293,1293,0
|
|
20231027,170400,44372913,1293,1293,1293,1293,0
|
|
20231027,170300,44372913,1293,1293,1293,1293,0
|
|
20231027,170200,44372913,1293,1293,1293,1293,0
|
|
20231027,170100,44372913,1293,1293,1293,1293,0
|
|
20231027,170000,44372913,1293,1293,1293,1293,0
|
|
20231027,165900,44372913,1293,1293,1293,1293,0
|
|
20231027,165800,44372913,1293,1293,1293,1293,0
|
|
20231027,165700,44372913,1293,1293,1293,1293,0
|
|
20231027,165600,44372913,1293,1293,1293,1293,0
|
|
20231027,165500,44372913,1293,1293,1293,1293,0
|
|
20231027,165400,44372913,1293,1293,1293,1293,0
|
|
20231027,165300,44372913,1293,1293,1293,1293,0
|
|
20231027,165200,44372913,1293,1293,1293,1293,0
|
|
20231027,165100,44372913,1293,1293,1293,1293,0
|
|
20231027,165000,44372913,1293,1293,1293,1293,0
|
|
20231027,164900,44372913,1293,1293,1293,1293,0
|
|
20231027,164800,44372913,1293,1293,1293,1293,0
|
|
20231027,164700,44372913,1293,1293,1293,1293,0
|
|
20231027,164600,44372913,1293,1293,1293,1293,0
|
|
20231027,164500,44372913,1293,1293,1293,1293,0
|
|
20231027,164400,44372913,1293,1293,1293,1293,0
|
|
20231027,164300,44372913,1293,1293,1293,1293,0
|
|
20231027,164200,44372913,1293,1293,1293,1293,0
|
|
20231027,164100,44372913,1293,1293,1293,1293,0
|
|
20231027,164000,44372913,1293,1293,1293,1293,741
|
|
20231027,163900,44372913,1293,1293,1293,1293,0
|
|
20231027,163800,44372913,1293,1293,1293,1293,0
|
|
20231027,163700,44372913,1293,1293,1293,1293,0
|
|
20231027,163600,44372913,1293,1293,1293,1293,0
|
|
20231027,163500,44372913,1293,1293,1293,1293,0
|
|
20231027,163400,44372913,1293,1293,1293,1293,0
|
|
20231027,163300,44372913,1293,1293,1293,1293,0
|
|
20231027,163200,44372913,1293,1293,1293,1293,0
|
|
20231027,163100,44372913,1293,1293,1293,1293,0
|
|
20231027,163000,44372913,1293,1293,1293,1293,0
|
|
20231027,162900,44372913,1293,1293,1293,1293,0
|
|
20231027,162800,44372913,1293,1293,1293,1293,0
|
|
20231027,162700,44372913,1293,1293,1293,1293,0
|
|
20231027,162600,44372913,1293,1293,1293,1293,0
|
|
20231027,162500,44372913,1293,1293,1293,1293,0
|
|
20231027,162400,44372913,1293,1293,1293,1293,0
|
|
20231027,162300,44372913,1293,1293,1293,1293,0
|
|
20231027,162200,44372913,1293,1293,1293,1293,0
|
|
20231027,162100,44372913,1293,1293,1293,1293,0
|
|
20231027,162000,44372913,1293,1293,1293,1293,0
|
|
20231027,161900,44372913,1293,1293,1293,1293,0
|
|
20231027,161800,44372913,1293,1293,1293,1293,0
|
|
20231027,161700,44372913,1293,1293,1293,1293,0
|
|
20231027,161600,44372913,1293,1293,1293,1293,0
|
|
20231027,161500,44372913,1293,1293,1293,1293,0
|
|
20231027,161400,44372913,1293,1293,1293,1293,0
|
|
20231027,161300,44372913,1293,1293,1293,1293,0
|
|
20231027,161200,44372913,1293,1293,1293,1293,0
|
|
20231027,161100,44372913,1293,1293,1293,1293,0
|
|
20231027,161000,44372913,1293,1293,1293,1293,741
|
|
20231027,160900,44372913,1293,1293,1293,1293,0
|
|
20231027,160800,44372913,1293,1293,1293,1293,0
|
|
20231027,160700,44372913,1293,1293,1293,1293,0
|
|
20231027,160600,44372913,1293,1293,1293,1293,0
|
|
20231027,160500,44372913,1293,1293,1293,1293,0
|
|
20231027,160400,44372913,1293,1293,1293,1293,0
|
|
20231027,160300,44372913,1293,1293,1293,1293,0
|
|
20231027,160200,44372913,1293,1293,1293,1293,0
|
|
20231027,160100,44372913,1293,1293,1293,1293,0
|
|
20231027,160000,44372913,1293,1293,1293,1293,0
|
|
20231027,155900,44372913,1293,1293,1293,1293,0
|
|
20231027,155800,44372913,1293,1293,1293,1293,0
|
|
20231027,155700,44372913,1293,1293,1293,1293,0
|
|
20231027,155600,44372913,1293,1293,1293,1293,0
|
|
20231027,155500,44372913,1293,1293,1293,1293,0
|
|
20231027,155400,44372913,1293,1293,1293,1293,0
|
|
20231027,155300,44372913,1293,1293,1293,1293,0
|
|
20231027,155200,44372913,1293,1293,1293,1293,0
|
|
20231027,155100,44372913,1293,1293,1293,1293,0
|
|
20231027,155000,44372913,1293,1293,1293,1293,0
|
|
20231027,154900,44372913,1293,1293,1293,1293,0
|
|
20231027,154800,44372913,1293,1293,1293,1293,0
|
|
20231027,154700,44372913,1293,1293,1293,1293,0
|
|
20231027,154600,44372913,1293,1293,1293,1293,0
|
|
20231027,154500,44372913,1293,1293,1293,1293,0
|
|
20231027,154400,44372913,1293,1293,1293,1293,0
|
|
20231027,154300,44372913,1293,1293,1293,1293,0
|
|
20231027,154200,44372913,1293,1293,1293,1293,0
|
|
20231027,154100,44372913,1293,1293,1293,1293,0
|
|
20231027,154000,44372913,1293,1293,1293,1293,741
|
|
20231027,153900,44372913,1293,1293,1293,1293,0
|
|
20231027,153800,44372913,1293,1293,1293,1293,0
|
|
20231027,153700,44372913,1293,1293,1293,1293,0
|
|
20231027,153600,44372913,1293,1293,1293,1293,0
|
|
20231027,153500,44372913,1293,1293,1293,1293,0
|
|
20231027,153400,44372913,1293,1293,1293,1293,0
|
|
20231027,153300,44372913,1293,1293,1293,1293,0
|
|
20231027,153200,44372913,1293,1293,1293,1293,0
|
|
20231027,153100,44372913,1293,1293,1293,1293,0
|
|
20231027,153000,44372913,1293,1293,1293,1293,741
|
|
20231027,152900,43414800,1288,1288,1288,1288,0
|
|
20231027,152800,43414800,1288,1288,1288,1288,0
|
|
20231027,152700,43414800,1288,1288,1288,1288,0
|
|
20231027,152600,43414800,1288,1288,1288,1288,0
|
|
20231027,152500,43414800,1288,1288,1288,1288,0
|
|
20231027,152400,43414800,1288,1288,1288,1288,0
|
|
20231027,152300,43414800,1288,1288,1288,1288,0
|
|
20231027,152200,43414800,1288,1288,1288,1288,0
|
|
20231027,152100,43414800,1288,1288,1288,1288,0
|
|
20231027,152000,43414800,1288,1288,1288,1288,0
|
|
20231027,151900,43414800,1288,1285,1288,1285,20
|
|
20231027,151800,43389076,1285,1285,1285,1285,881
|
|
20231027,151700,42256991,1285,1282,1285,1282,1073
|
|
20231027,151600,40879978,1281,1281,1282,1281,510
|
|
20231027,151500,40226278,1281,1280,1281,1280,411
|
|
20231027,151400,39700088,1281,1276,1282,1276,110
|
|
20231027,151300,39559088,1276,1267,1276,1267,251
|
|
20231027,151200,39241026,1267,1278,1278,1267,536
|
|
20231027,151100,38557532,1280,1280,1280,1280,0
|
|
20231027,151000,38557532,1280,1280,1280,1280,0
|
|
20231027,150900,38557532,1280,1280,1280,1280,0
|
|
20231027,150800,38557532,1280,1280,1280,1280,0
|
|
20231027,150700,38557532,1280,1280,1280,1280,0
|
|
20231027,150600,38557532,1280,1280,1280,1280,0
|
|
20231027,150500,38557532,1280,1280,1280,1280,0
|
|
20231027,150400,38557532,1280,1280,1280,1280,0
|
|
20231027,150300,38557532,1280,1280,1280,1280,312
|
|
20231027,150200,38158172,1279,1279,1279,1279,0
|
|
20231027,150100,38158172,1279,1279,1279,1279,1
|
|
20231027,150000,38156893,1280,1280,1280,1280,391
|
|
20231027,145900,37656413,1277,1277,1277,1277,0
|
|
20231027,145800,37656413,1277,1277,1277,1277,0
|
|
20231027,145700,37656413,1277,1277,1277,1277,0
|
|
20231027,145600,37656413,1277,1277,1277,1277,0
|
|
20231027,145500,37656413,1277,1277,1277,1277,0
|
|
20231027,145400,37656413,1277,1277,1277,1277,0
|
|
20231027,145300,37656413,1277,1277,1277,1277,0
|
|
20231027,145200,37656413,1277,1277,1277,1277,0
|
|
20231027,145100,37656413,1277,1277,1277,1277,0
|
|
20231027,145000,37656413,1277,1277,1277,1277,0
|
|
20231027,144900,37656413,1277,1277,1277,1277,0
|
|
20231027,144800,37656413,1277,1278,1278,1277,699
|
|
20231027,144700,36763590,1278,1278,1278,1278,0
|
|
20231027,144600,36763590,1278,1278,1278,1278,15
|
|
20231027,144500,36744420,1278,1278,1278,1278,0
|
|
20231027,144400,36744420,1278,1278,1278,1278,556
|
|
20231027,144300,36033852,1277,1277,1277,1277,5
|
|
20231027,144200,36027467,1278,1278,1278,1278,156
|
|
20231027,144100,35828099,1278,1278,1278,1278,0
|
|
20231027,144000,35828099,1278,1278,1278,1278,0
|
|
20231027,143900,35828099,1278,1278,1278,1278,0
|
|
20231027,143800,35828099,1278,1278,1278,1278,0
|
|
20231027,143700,35828099,1278,1278,1278,1278,0
|
|
20231027,143600,35828099,1278,1278,1278,1278,0
|
|
20231027,143500,35828099,1278,1278,1278,1278,0
|
|
20231027,143400,35828099,1278,1278,1278,1278,0
|
|
20231027,143300,35828099,1278,1278,1278,1278,18
|
|
20231027,143200,35805095,1280,1280,1280,1280,0
|
|
20231027,143100,35805095,1280,1280,1280,1280,0
|
|
20231027,143000,35805095,1280,1280,1280,1280,0
|
|
20231027,142900,35805095,1280,1280,1280,1280,5
|
|
20231027,142800,35798695,1280,1280,1280,1280,0
|
|
20231027,142700,35798695,1280,1280,1280,1280,0
|
|
20231027,142600,35798695,1280,1280,1280,1280,0
|
|
20231027,142500,35798695,1280,1280,1280,1280,0
|
|
20231027,142400,35798695,1280,1280,1280,1280,0
|
|
20231027,142300,35798695,1280,1280,1280,1280,0
|
|
20231027,142200,35798695,1280,1280,1280,1280,1
|
|
20231027,142100,35797415,1280,1280,1280,1280,0
|
|
20231027,142000,35797415,1280,1280,1280,1280,0
|
|
20231027,141900,35797415,1280,1280,1280,1280,0
|
|
20231027,141800,35797415,1280,1280,1280,1280,0
|
|
20231027,141700,35797415,1280,1280,1280,1280,27
|
|
20231027,141600,35762855,1281,1277,1281,1277,78
|
|
20231027,141500,35663150,1274,1274,1274,1274,0
|
|
20231027,141400,35663150,1274,1274,1274,1274,0
|
|
20231027,141300,35663150,1274,1275,1275,1274,6
|
|
20231027,141200,35655503,1274,1274,1274,1274,0
|
|
20231027,141100,35655503,1274,1274,1274,1274,0
|
|
20231027,141000,35655503,1274,1274,1274,1274,0
|
|
20231027,140900,35655503,1274,1274,1274,1274,0
|
|
20231027,140800,35655503,1274,1274,1274,1274,73
|
|
20231027,140700,35562501,1274,1274,1274,1274,0
|
|
20231027,140600,35562501,1274,1274,1274,1274,17
|
|
20231027,140500,35540843,1274,1274,1274,1274,0
|
|
20231027,140400,35540843,1274,1274,1274,1274,0
|
|
20231027,140300,35540843,1274,1274,1274,1274,0
|
|
20231027,140200,35540843,1274,1274,1274,1274,0
|
|
20231027,140100,35540843,1274,1274,1274,1274,0
|
|
20231027,140000,35540843,1274,1274,1274,1274,0
|
|
20231027,135900,35540843,1274,1274,1274,1274,0
|
|
20231027,135800,35540843,1274,1274,1274,1274,1
|
|
20231027,135700,35539569,1263,1263,1263,1263,0
|
|
20231027,135600,35539569,1263,1275,1275,1263,498
|
|
20231027,135500,34909627,1274,1274,1274,1274,0
|
|
20231027,135400,34909627,1274,1274,1274,1274,0
|
|
20231027,135300,34909627,1274,1274,1274,1274,0
|
|
20231027,135200,34909627,1274,1274,1274,1274,0
|
|
20231027,135100,34909627,1274,1274,1274,1274,4
|
|
20231027,135000,34904531,1274,1274,1274,1274,0
|
|
20231027,134900,34904531,1274,1274,1274,1274,0
|
|
20231027,134800,34904531,1274,1274,1274,1274,0
|
|
20231027,134700,34904531,1274,1274,1274,1274,0
|
|
20231027,134600,34904531,1274,1274,1274,1274,0
|
|
20231027,134500,34904531,1274,1275,1275,1274,26
|
|
20231027,134400,34871399,1278,1270,1278,1270,500
|
|
20231027,134300,34232993,1270,1270,1270,1270,0
|
|
20231027,134200,34232993,1270,1270,1270,1270,0
|
|
20231027,134100,34232993,1270,1270,1270,1270,0
|
|
20231027,134000,34232993,1270,1270,1270,1270,0
|
|
20231027,133900,34232993,1270,1270,1270,1270,1
|
|
20231027,133800,34231723,1261,1261,1261,1261,0
|
|
20231027,133700,34231723,1261,1261,1261,1261,0
|
|
20231027,133600,34231723,1261,1263,1263,1261,1020
|
|
20231027,133500,32945489,1274,1274,1274,1274,0
|
|
20231027,133400,32945489,1274,1274,1274,1274,0
|
|
20231027,133300,32945489,1274,1274,1274,1274,0
|
|
20231027,133200,32945489,1274,1273,1274,1273,80
|
|
20231027,133100,32843619,1263,1267,1267,1263,3000
|
|
20231027,133000,29049030,1266,1266,1266,1266,0
|
|
20231027,132900,29049030,1266,1266,1266,1266,0
|
|
20231027,132800,29049030,1266,1266,1266,1266,1
|
|
20231027,132700,29047764,1266,1266,1266,1266,0
|
|
20231027,132600,29047764,1266,1266,1266,1266,0
|
|
20231027,132500,29047764,1266,1266,1266,1266,0
|
|
20231027,132400,29047764,1266,1266,1266,1266,0
|
|
20231027,132300,29047764,1266,1268,1268,1266,1400
|
|
20231027,132200,27273357,1270,1270,1270,1270,0
|
|
20231027,132100,27273357,1270,1270,1270,1270,0
|
|
20231027,132000,27273357,1270,1270,1270,1270,0
|
|
20231027,131900,27273357,1270,1270,1270,1270,0
|
|
20231027,131800,27273357,1270,1270,1270,1270,0
|
|
20231027,131700,27273357,1270,1270,1270,1270,100
|
|
20231027,131600,27146357,1270,1270,1270,1270,200
|
|
20231027,131500,26892357,1280,1280,1280,1280,0
|
|
20231027,131400,26892357,1280,1280,1280,1280,0
|
|
20231027,131300,26892357,1280,1270,1280,1270,2
|
|
20231027,131200,26889807,1268,1268,1268,1268,0
|
|
20231027,131100,26889807,1268,1268,1268,1268,0
|
|
20231027,131000,26889807,1268,1272,1272,1268,1500
|
|
20231027,130900,24985451,1272,1272,1272,1272,0
|
|
20231027,130800,24985451,1272,1272,1272,1272,0
|
|
20231027,130700,24985451,1272,1272,1272,1272,0
|
|
20231027,130600,24985451,1272,1272,1272,1272,6
|
|
20231027,130500,24977819,1268,1268,1268,1268,0
|
|
20231027,130400,24977819,1268,1268,1268,1268,0
|
|
20231027,130300,24977819,1268,1268,1268,1268,0
|
|
20231027,130200,24977819,1268,1280,1280,1268,300
|
|
20231027,130100,24596556,1285,1285,1285,1285,0
|
|
20231027,130000,24596556,1285,1285,1285,1285,0
|
|
20231027,125900,24596556,1285,1285,1285,1285,0
|
|
20231027,125800,24596556,1285,1285,1285,1285,0
|
|
20231027,125700,24596556,1285,1285,1285,1285,0
|
|
20231027,125600,24596556,1285,1285,1285,1285,0
|
|
20231027,125500,24596556,1285,1286,1286,1285,1177
|
|
20231027,125400,23084109,1286,1286,1286,1286,0
|
|
20231027,125300,23084109,1286,1286,1286,1286,0
|
|
20231027,125200,23084109,1286,1286,1286,1286,0
|
|
20231027,125100,23084109,1286,1286,1286,1286,160
|
|
20231027,125000,22878349,1292,1292,1292,1292,0
|
|
20231027,124900,22878349,1292,1292,1292,1292,0
|
|
20231027,124800,22878349,1292,1292,1292,1292,0
|
|
20231027,124700,22878349,1292,1292,1292,1292,0
|
|
20231027,124600,22878349,1292,1292,1292,1292,0
|
|
20231027,124500,22878349,1292,1292,1292,1292,0
|
|
20231027,124400,22878349,1292,1292,1292,1292,0
|
|
20231027,124300,22878349,1292,1292,1292,1292,0
|
|
20231027,124200,22878349,1292,1292,1292,1292,0
|
|
20231027,124100,22878349,1292,1292,1292,1292,0
|
|
20231027,124000,22878349,1292,1292,1292,1292,0
|
|
20231027,123900,22878349,1292,1292,1292,1292,0
|
|
20231027,123800,22878349,1292,1292,1292,1292,0
|
|
20231027,123700,22878349,1292,1292,1292,1292,0
|
|
20231027,123600,22878349,1292,1292,1292,1292,0
|
|
20231027,123500,22878349,1292,1291,1292,1291,16
|
|
20231027,123400,22857692,1290,1290,1290,1290,0
|
|
20231027,123300,22857692,1290,1290,1290,1290,0
|
|
20231027,123200,22857692,1290,1290,1290,1290,0
|
|
20231027,123100,22857692,1290,1290,1290,1290,0
|
|
20231027,123000,22857692,1290,1290,1290,1290,1
|
|
20231027,122900,22856402,1290,1290,1290,1290,0
|
|
20231027,122800,22856402,1290,1290,1290,1290,0
|
|
20231027,122700,22856402,1290,1290,1290,1290,0
|
|
20231027,122600,22856402,1290,1290,1290,1290,0
|
|
20231027,122500,22856402,1290,1290,1290,1290,0
|
|
20231027,122400,22856402,1290,1290,1290,1290,0
|
|
20231027,122300,22856402,1290,1290,1290,1290,0
|
|
20231027,122200,22856402,1290,1290,1290,1290,39
|
|
20231027,122100,22806092,1290,1290,1290,1290,0
|
|
20231027,122000,22806092,1290,1290,1290,1290,0
|
|
20231027,121900,22806092,1290,1290,1290,1290,0
|
|
20231027,121800,22806092,1290,1290,1290,1290,0
|
|
20231027,121700,22806092,1290,1290,1290,1290,0
|
|
20231027,121600,22806092,1290,1290,1290,1290,0
|
|
20231027,121500,22806092,1290,1290,1290,1290,0
|
|
20231027,121400,22806092,1290,1290,1290,1290,0
|
|
20231027,121300,22806092,1290,1286,1290,1286,299
|
|
20231027,121200,22420425,1285,1285,1285,1285,0
|
|
20231027,121100,22420425,1285,1285,1285,1285,158
|
|
20231027,121000,22217395,1285,1285,1285,1285,1524
|
|
20231027,120900,20259055,1286,1286,1286,1286,0
|
|
20231027,120800,20259055,1286,1286,1286,1286,0
|
|
20231027,120700,20259055,1286,1286,1286,1286,0
|
|
20231027,120600,20259055,1286,1286,1286,1286,0
|
|
20231027,120500,20259055,1286,1286,1286,1286,0
|
|
20231027,120400,20259055,1286,1286,1286,1286,0
|
|
20231027,120300,20259055,1286,1286,1286,1286,1
|
|
20231027,120200,20257769,1286,1286,1286,1286,0
|
|
20231027,120100,20257769,1286,1286,1286,1286,0
|
|
20231027,120000,20257769,1286,1286,1286,1286,0
|
|
20231027,115900,20257769,1286,1286,1286,1286,0
|
|
20231027,115800,20257769,1286,1286,1286,1286,0
|
|
20231027,115700,20257769,1286,1286,1286,1286,0
|
|
20231027,115600,20257769,1286,1286,1286,1286,0
|
|
20231027,115500,20257769,1286,1286,1286,1286,0
|
|
20231027,115400,20257769,1286,1286,1286,1286,0
|
|
20231027,115300,20257769,1286,1286,1286,1286,0
|
|
20231027,115200,20257769,1286,1286,1286,1286,0
|
|
20231027,115100,20257769,1286,1286,1286,1286,0
|
|
20231027,115000,20257769,1286,1286,1286,1286,0
|
|
20231027,114900,20257769,1286,1286,1286,1286,0
|
|
20231027,114800,20257769,1286,1286,1286,1286,0
|
|
20231027,114700,20257769,1286,1286,1286,1286,0
|
|
20231027,114600,20257769,1286,1286,1286,1286,10
|
|
20231027,114500,20244909,1286,1286,1286,1286,1
|
|
20231027,114400,20243623,1287,1287,1287,1287,0
|
|
20231027,114300,20243623,1287,1287,1287,1287,0
|
|
20231027,114200,20243623,1287,1287,1287,1287,0
|
|
20231027,114100,20243623,1287,1287,1287,1287,2
|
|
20231027,114000,20241049,1287,1287,1287,1287,0
|
|
20231027,113900,20241049,1287,1287,1287,1287,0
|
|
20231027,113800,20241049,1287,1279,1287,1279,300
|
|
20231027,113700,19855006,1279,1279,1279,1279,0
|
|
20231027,113600,19855006,1279,1279,1279,1279,418
|
|
20231027,113500,19320384,1266,1266,1266,1266,0
|
|
20231027,113400,19320384,1266,1277,1277,1266,2715
|
|
20231027,113300,15879303,1285,1285,1285,1285,0
|
|
20231027,113200,15879303,1285,1285,1285,1285,0
|
|
20231027,113100,15879303,1285,1285,1285,1285,0
|
|
20231027,113000,15879303,1285,1284,1285,1284,550
|
|
20231027,112900,15172603,1276,1278,1278,1276,1000
|
|
20231027,112800,13895951,1284,1284,1284,1284,0
|
|
20231027,112700,13895951,1284,1284,1284,1284,0
|
|
20231027,112600,13895951,1284,1284,1284,1284,0
|
|
20231027,112500,13895951,1284,1284,1284,1284,100
|
|
20231027,112400,13767551,1284,1284,1284,1284,100
|
|
20231027,112300,13639151,1284,1284,1284,1284,50
|
|
20231027,112200,13574951,1284,1284,1284,1284,0
|
|
20231027,112100,13574951,1284,1284,1284,1284,0
|
|
20231027,112000,13574951,1284,1284,1284,1284,1
|
|
20231027,111900,13573667,1284,1284,1284,1284,0
|
|
20231027,111800,13573667,1284,1284,1284,1284,0
|
|
20231027,111700,13573667,1284,1283,1284,1283,51
|
|
20231027,111600,13508233,1284,1284,1284,1284,0
|
|
20231027,111500,13508233,1284,1284,1284,1284,0
|
|
20231027,111400,13508233,1284,1277,1284,1277,130
|
|
20231027,111300,13342105,1277,1277,1277,1277,12
|
|
20231027,111200,13326781,1278,1278,1278,1278,0
|
|
20231027,111100,13326781,1278,1278,1278,1278,100
|
|
20231027,111000,13198981,1278,1278,1278,1278,30
|
|
20231027,110900,13160641,1276,1276,1276,1276,0
|
|
20231027,110800,13160641,1276,1276,1276,1276,0
|
|
20231027,110700,13160641,1276,1276,1276,1276,1
|
|
20231027,110600,13159365,1279,1279,1279,1279,0
|
|
20231027,110500,13159365,1279,1279,1279,1279,0
|
|
20231027,110400,13159365,1279,1279,1279,1279,0
|
|
20231027,110300,13159365,1279,1279,1279,1279,0
|
|
20231027,110200,13159365,1279,1279,1279,1279,0
|
|
20231027,110100,13159365,1279,1279,1279,1279,0
|
|
20231027,110000,13159365,1279,1279,1279,1279,0
|
|
20231027,105900,13159365,1279,1279,1279,1279,0
|
|
20231027,105800,13159365,1279,1279,1279,1279,0
|
|
20231027,105700,13159365,1279,1279,1279,1279,0
|
|
20231027,105600,13159365,1279,1279,1279,1279,0
|
|
20231027,105500,13159365,1279,1279,1279,1279,0
|
|
20231027,105400,13159365,1279,1279,1279,1279,0
|
|
20231027,105300,13159365,1279,1279,1279,1279,0
|
|
20231027,105200,13159365,1279,1279,1279,1279,0
|
|
20231027,105100,13159365,1279,1279,1279,1279,0
|
|
20231027,105000,13159365,1279,1279,1279,1279,0
|
|
20231027,104900,13159365,1279,1279,1279,1279,0
|
|
20231027,104800,13159365,1279,1279,1279,1279,0
|
|
20231027,104700,13159365,1279,1279,1279,1279,300
|
|
20231027,104600,12775665,1279,1279,1279,1279,0
|
|
20231027,104500,12775665,1279,1279,1279,1279,0
|
|
20231027,104400,12775665,1279,1275,1279,1275,200
|
|
20231027,104300,12520302,1275,1275,1275,1275,2
|
|
20231027,104200,12517752,1275,1275,1275,1275,0
|
|
20231027,104100,12517752,1275,1276,1276,1275,11
|
|
20231027,104000,12503726,1280,1280,1280,1280,0
|
|
20231027,103900,12503726,1280,1280,1280,1280,0
|
|
20231027,103800,12503726,1280,1280,1280,1280,0
|
|
20231027,103700,12503726,1280,1280,1280,1280,0
|
|
20231027,103600,12503726,1280,1280,1280,1280,0
|
|
20231027,103500,12503726,1280,1280,1280,1280,0
|
|
20231027,103400,12503726,1280,1280,1280,1280,0
|
|
20231027,103300,12503726,1280,1280,1280,1280,0
|
|
20231027,103200,12503726,1280,1280,1280,1280,0
|
|
20231027,103100,12503726,1280,1280,1280,1280,0
|
|
20231027,103000,12503726,1280,1280,1280,1280,0
|
|
20231027,102900,12503726,1280,1273,1280,1273,5
|
|
20231027,102800,12497342,1261,1281,1281,1261,1776
|
|
20231027,102700,10253865,1285,1285,1285,1285,1
|
|
20231027,102600,10252580,1281,1281,1281,1281,0
|
|
20231027,102500,10252580,1281,1281,1281,1281,200
|
|
20231027,102400,9996380,1281,1281,1281,1281,58
|
|
20231027,102300,9922082,1287,1287,1287,1287,0
|
|
20231027,102200,9922082,1287,1287,1287,1287,0
|
|
20231027,102100,9922082,1287,1287,1287,1287,0
|
|
20231027,102000,9922082,1287,1287,1287,1287,0
|
|
20231027,101900,9922082,1287,1287,1287,1287,0
|
|
20231027,101800,9922082,1287,1287,1287,1287,0
|
|
20231027,101700,9922082,1287,1281,1287,1281,4
|
|
20231027,101600,9916946,1275,1275,1275,1275,553
|
|
20231027,101500,9211871,1275,1275,1275,1275,26
|
|
20231027,101400,9178721,1275,1275,1275,1275,0
|
|
20231027,101300,9178721,1275,1275,1275,1275,0
|
|
20231027,101200,9178721,1275,1275,1275,1275,0
|
|
20231027,101100,9178721,1275,1275,1275,1275,1
|
|
20231027,101000,9177446,1275,1275,1275,1275,0
|
|
20231027,100900,9177446,1275,1275,1275,1275,0
|
|
20231027,100800,9177446,1275,1275,1275,1275,0
|
|
20231027,100700,9177446,1275,1275,1275,1275,0
|
|
20231027,100600,9177446,1275,1275,1275,1275,0
|
|
20231027,100500,9177446,1275,1275,1275,1275,7
|
|
20231027,100400,9168521,1275,1275,1275,1275,0
|
|
20231027,100300,9168521,1275,1275,1275,1275,0
|
|
20231027,100200,9168521,1275,1275,1275,1275,1
|
|
20231027,100100,9167246,1269,1275,1275,1269,12
|
|
20231027,100000,9152006,1269,1269,1269,1269,0
|
|
20231027,095900,9152006,1269,1269,1269,1269,2
|
|
20231027,095800,9149468,1275,1275,1275,1275,2
|
|
20231027,095700,9146918,1270,1270,1270,1270,80
|
|
20231027,095600,9045318,1270,1275,1275,1270,132
|
|
20231027,095500,8877027,1275,1275,1275,1275,0
|
|
20231027,095400,8877027,1275,1275,1275,1275,0
|
|
20231027,095300,8877027,1275,1275,1275,1275,0
|
|
20231027,095200,8877027,1275,1275,1275,1275,0
|
|
20231027,095100,8877027,1275,1275,1275,1275,0
|
|
20231027,095000,8877027,1275,1275,1275,1275,0
|
|
20231027,094900,8877027,1275,1269,1275,1269,7
|
|
20231027,094800,8868132,1269,1269,1269,1269,1830
|
|
20231027,094700,6545862,1269,1269,1269,1269,120
|
|
20231027,094600,6393582,1269,1269,1269,1269,0
|
|
20231027,094500,6393582,1269,1269,1269,1269,0
|
|
20231027,094400,6393582,1269,1269,1269,1269,0
|
|
20231027,094300,6393582,1269,1269,1269,1269,0
|
|
20231027,094200,6393582,1269,1269,1269,1269,0
|
|
20231027,094100,6393582,1269,1269,1269,1269,67
|
|
20231027,094000,6308559,1269,1271,1271,1269,13
|
|
20231027,093900,6292056,1275,1275,1275,1275,1
|
|
20231027,093800,6290781,1273,1273,1273,1273,0
|
|
20231027,093700,6290781,1273,1273,1273,1273,0
|
|
20231027,093600,6290781,1273,1273,1273,1273,2
|
|
20231027,093500,6288235,1275,1275,1275,1275,0
|
|
20231027,093400,6288235,1275,1275,1275,1275,0
|
|
20231027,093300,6288235,1275,1275,1275,1275,271
|
|
20231027,093200,5942710,1275,1275,1275,1275,0
|
|
20231027,093100,5942710,1275,1275,1275,1275,4
|
|
20231027,093000,5937610,1275,1275,1275,1275,0
|
|
20231027,092900,5937610,1275,1275,1275,1275,0
|
|
20231027,092800,5937610,1275,1275,1275,1275,0
|
|
20231027,092700,5937610,1275,1275,1275,1275,0
|
|
20231027,092600,5937610,1275,1275,1275,1275,0
|
|
20231027,092500,5937610,1275,1277,1279,1275,90
|
|
20231027,092400,5822746,1279,1280,1280,1279,4
|
|
20231027,092300,5817628,1281,1281,1281,1281,0
|
|
20231027,092200,5817628,1281,1284,1284,1281,19
|
|
20231027,092100,5793260,1284,1285,1285,1284,370
|
|
20231027,092000,5318178,1293,1293,1293,1293,0
|
|
20231027,091900,5318178,1293,1293,1293,1293,0
|
|
20231027,091800,5318178,1293,1293,1293,1293,0
|
|
20231027,091700,5318178,1293,1293,1293,1293,2
|
|
20231027,091600,5315592,1293,1286,1293,1286,56
|
|
20231027,091500,5243555,1284,1284,1284,1284,486
|
|
20231027,091400,4619531,1284,1284,1284,1284,70
|
|
20231027,091300,4529651,1285,1285,1285,1285,0
|
|
20231027,091200,4529651,1285,1285,1285,1285,0
|
|
20231027,091100,4529651,1285,1285,1285,1285,180
|
|
20231027,091000,4298351,1285,1285,1285,1285,50
|
|
20231027,090900,4234101,1285,1285,1285,1285,0
|
|
20231027,090800,4234101,1285,1285,1285,1285,2
|
|
20231027,090700,4231531,1285,1285,1285,1285,0
|
|
20231027,090600,4231531,1285,1285,1285,1285,0
|
|
20231027,090500,4231531,1285,1285,1285,1285,0
|
|
20231027,090400,4231531,1285,1282,1285,1282,793
|
|
20231027,090300,3214901,1282,1281,1282,1281,5
|
|
20231027,090200,3208492,1277,1277,1277,1277,0
|
|
20231027,090100,3208492,1277,1276,1277,1276,179
|
|
20231027,090000,2979916,1276,1268,1276,1268,2334
|