597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185400,124891888,1526,1526,1526,1526,4861
|
|
20231017,185300,124891888,1526,1526,1526,1526,0
|
|
20231017,185200,124891888,1526,1526,1526,1526,0
|
|
20231017,185100,124891888,1526,1526,1526,1526,0
|
|
20231017,185000,124891888,1526,1526,1526,1526,0
|
|
20231017,184900,124891888,1526,1526,1526,1526,0
|
|
20231017,184800,124891888,1526,1526,1526,1526,0
|
|
20231017,184700,124891888,1526,1526,1526,1526,0
|
|
20231017,184600,124891888,1526,1526,1526,1526,0
|
|
20231017,184500,124891888,1526,1526,1526,1526,0
|
|
20231017,184400,124891888,1526,1526,1526,1526,0
|
|
20231017,184300,124891888,1526,1526,1526,1526,0
|
|
20231017,184200,124891888,1526,1526,1526,1526,0
|
|
20231017,184100,124891888,1526,1526,1526,1526,0
|
|
20231017,184000,124891888,1526,1526,1526,1526,0
|
|
20231017,183900,124891888,1526,1526,1526,1526,0
|
|
20231017,183800,124891888,1526,1526,1526,1526,0
|
|
20231017,183700,124891888,1526,1526,1526,1526,0
|
|
20231017,183600,124891888,1526,1526,1526,1526,0
|
|
20231017,183500,124891888,1526,1526,1526,1526,0
|
|
20231017,183400,124891888,1526,1526,1526,1526,0
|
|
20231017,183300,124891888,1526,1526,1526,1526,0
|
|
20231017,183200,124891888,1526,1526,1526,1526,0
|
|
20231017,183100,124891888,1526,1526,1526,1526,0
|
|
20231017,183000,124891888,1526,1526,1526,1526,0
|
|
20231017,182900,124891888,1526,1526,1526,1526,0
|
|
20231017,182800,124891888,1526,1526,1526,1526,0
|
|
20231017,182700,124891888,1526,1526,1526,1526,0
|
|
20231017,182600,124891888,1526,1526,1526,1526,0
|
|
20231017,182500,124891888,1526,1526,1526,1526,0
|
|
20231017,182400,124891888,1526,1526,1526,1526,4861
|
|
20231017,182300,124891888,1526,1526,1526,1526,0
|
|
20231017,182200,124891888,1526,1526,1526,1526,0
|
|
20231017,182100,124891888,1526,1526,1526,1526,0
|
|
20231017,182000,124891888,1526,1526,1526,1526,0
|
|
20231017,181900,124891888,1526,1526,1526,1526,0
|
|
20231017,181800,124891888,1526,1526,1526,1526,0
|
|
20231017,181700,124891888,1526,1526,1526,1526,0
|
|
20231017,181600,124891888,1526,1526,1526,1526,0
|
|
20231017,181500,124891888,1526,1526,1526,1526,0
|
|
20231017,181400,124891888,1526,1526,1526,1526,0
|
|
20231017,181300,124891888,1526,1526,1526,1526,0
|
|
20231017,181200,124891888,1526,1526,1526,1526,0
|
|
20231017,181100,124891888,1526,1526,1526,1526,0
|
|
20231017,181000,124891888,1526,1526,1526,1526,0
|
|
20231017,180900,124891888,1526,1526,1526,1526,0
|
|
20231017,180800,124891888,1526,1526,1526,1526,0
|
|
20231017,180700,124891888,1526,1526,1526,1526,0
|
|
20231017,180600,124891888,1526,1526,1526,1526,0
|
|
20231017,180500,124891888,1526,1526,1526,1526,0
|
|
20231017,180400,124891888,1526,1526,1526,1526,0
|
|
20231017,180300,124891888,1526,1526,1526,1526,0
|
|
20231017,180200,124891888,1526,1526,1526,1526,0
|
|
20231017,180100,124891888,1526,1526,1526,1526,0
|
|
20231017,180000,124891888,1526,1526,1526,1526,0
|
|
20231017,175900,124891888,1526,1526,1526,1526,0
|
|
20231017,175800,124891888,1526,1526,1526,1526,0
|
|
20231017,175700,124891888,1526,1526,1526,1526,0
|
|
20231017,175600,124891888,1526,1526,1526,1526,0
|
|
20231017,175500,124891888,1526,1526,1526,1526,0
|
|
20231017,175400,124891888,1526,1526,1526,1526,4861
|
|
20231017,175300,124891888,1526,1526,1526,1526,0
|
|
20231017,175200,124891888,1526,1526,1526,1526,0
|
|
20231017,175100,124891888,1526,1526,1526,1526,0
|
|
20231017,175000,124891888,1526,1526,1526,1526,0
|
|
20231017,174900,124891888,1526,1526,1526,1526,0
|
|
20231017,174800,124891888,1526,1526,1526,1526,0
|
|
20231017,174700,124891888,1526,1526,1526,1526,0
|
|
20231017,174600,124891888,1526,1526,1526,1526,0
|
|
20231017,174500,124891888,1526,1526,1526,1526,0
|
|
20231017,174400,124891888,1526,1526,1526,1526,0
|
|
20231017,174300,124891888,1526,1526,1526,1526,0
|
|
20231017,174200,124891888,1526,1526,1526,1526,0
|
|
20231017,174100,124891888,1526,1526,1526,1526,0
|
|
20231017,174000,124891888,1526,1526,1526,1526,0
|
|
20231017,173900,124891888,1526,1526,1526,1526,0
|
|
20231017,173800,124891888,1526,1526,1526,1526,0
|
|
20231017,173700,124891888,1526,1526,1526,1526,0
|
|
20231017,173600,124891888,1526,1526,1526,1526,0
|
|
20231017,173500,124891888,1526,1526,1526,1526,0
|
|
20231017,173400,124891888,1526,1526,1526,1526,0
|
|
20231017,173300,124891888,1526,1526,1526,1526,0
|
|
20231017,173200,124891888,1526,1526,1526,1526,0
|
|
20231017,173100,124891888,1526,1526,1526,1526,0
|
|
20231017,173000,124891888,1526,1526,1526,1526,0
|
|
20231017,172900,124891888,1526,1526,1526,1526,0
|
|
20231017,172800,124891888,1526,1526,1526,1526,0
|
|
20231017,172700,124891888,1526,1526,1526,1526,0
|
|
20231017,172600,124891888,1526,1526,1526,1526,0
|
|
20231017,172500,124891888,1526,1526,1526,1526,0
|
|
20231017,172400,124891888,1526,1526,1526,1526,4861
|
|
20231017,172300,124891888,1526,1526,1526,1526,0
|
|
20231017,172200,124891888,1526,1526,1526,1526,0
|
|
20231017,172100,124891888,1526,1526,1526,1526,0
|
|
20231017,172000,124891888,1526,1526,1526,1526,0
|
|
20231017,171900,124891888,1526,1526,1526,1526,0
|
|
20231017,171800,124891888,1526,1526,1526,1526,0
|
|
20231017,171700,124891888,1526,1526,1526,1526,0
|
|
20231017,171600,124891888,1526,1526,1526,1526,0
|
|
20231017,171500,124891888,1526,1526,1526,1526,0
|
|
20231017,171400,124891888,1526,1526,1526,1526,0
|
|
20231017,171300,124891888,1526,1526,1526,1526,0
|
|
20231017,171200,124891888,1526,1526,1526,1526,0
|
|
20231017,171100,124891888,1526,1526,1526,1526,0
|
|
20231017,171000,124891888,1526,1526,1526,1526,0
|
|
20231017,170900,124891888,1526,1526,1526,1526,0
|
|
20231017,170800,124891888,1526,1526,1526,1526,0
|
|
20231017,170700,124891888,1526,1526,1526,1526,0
|
|
20231017,170600,124891888,1526,1526,1526,1526,0
|
|
20231017,170500,124891888,1526,1526,1526,1526,0
|
|
20231017,170400,124891888,1526,1526,1526,1526,0
|
|
20231017,170300,124891888,1526,1526,1526,1526,0
|
|
20231017,170200,124891888,1526,1526,1526,1526,0
|
|
20231017,170100,124891888,1526,1526,1526,1526,0
|
|
20231017,170000,124891888,1526,1526,1526,1526,0
|
|
20231017,165900,124891888,1526,1526,1526,1526,0
|
|
20231017,165800,124891888,1526,1526,1526,1526,0
|
|
20231017,165700,124891888,1526,1526,1526,1526,0
|
|
20231017,165600,124891888,1526,1526,1526,1526,0
|
|
20231017,165500,124891888,1526,1526,1526,1526,0
|
|
20231017,165400,124891888,1526,1526,1526,1526,4861
|
|
20231017,165300,124891888,1526,1526,1526,1526,0
|
|
20231017,165200,124891888,1526,1526,1526,1526,0
|
|
20231017,165100,124891888,1526,1526,1526,1526,0
|
|
20231017,165000,124891888,1526,1526,1526,1526,0
|
|
20231017,164900,124891888,1526,1526,1526,1526,0
|
|
20231017,164800,124891888,1526,1526,1526,1526,0
|
|
20231017,164700,124891888,1526,1526,1526,1526,0
|
|
20231017,164600,124891888,1526,1526,1526,1526,0
|
|
20231017,164500,124891888,1526,1526,1526,1526,0
|
|
20231017,164400,124891888,1526,1526,1526,1526,0
|
|
20231017,164300,124891888,1526,1526,1526,1526,0
|
|
20231017,164200,124891888,1526,1526,1526,1526,0
|
|
20231017,164100,124891888,1526,1526,1526,1526,0
|
|
20231017,164000,124891888,1526,1526,1526,1526,0
|
|
20231017,163900,124891888,1526,1526,1526,1526,0
|
|
20231017,163800,124891888,1526,1526,1526,1526,0
|
|
20231017,163700,124891888,1526,1526,1526,1526,0
|
|
20231017,163600,124891888,1526,1526,1526,1526,0
|
|
20231017,163500,124891888,1526,1526,1526,1526,0
|
|
20231017,163400,124891888,1526,1526,1526,1526,0
|
|
20231017,163300,124891888,1526,1526,1526,1526,0
|
|
20231017,163200,124891888,1526,1526,1526,1526,0
|
|
20231017,163100,124891888,1526,1526,1526,1526,0
|
|
20231017,163000,124891888,1526,1526,1526,1526,0
|
|
20231017,162900,124891888,1526,1526,1526,1526,0
|
|
20231017,162800,124891888,1526,1526,1526,1526,0
|
|
20231017,162700,124891888,1526,1526,1526,1526,0
|
|
20231017,162600,124891888,1526,1526,1526,1526,0
|
|
20231017,162500,124891888,1526,1526,1526,1526,0
|
|
20231017,162400,124891888,1526,1526,1526,1526,4861
|
|
20231017,162300,124891888,1526,1526,1526,1526,0
|
|
20231017,162200,124891888,1526,1526,1526,1526,0
|
|
20231017,162100,124891888,1526,1526,1526,1526,0
|
|
20231017,162000,124891888,1526,1526,1526,1526,0
|
|
20231017,161900,124891888,1526,1526,1526,1526,0
|
|
20231017,161800,124891888,1526,1526,1526,1526,0
|
|
20231017,161700,124891888,1526,1526,1526,1526,0
|
|
20231017,161600,124891888,1526,1526,1526,1526,0
|
|
20231017,161500,124891888,1526,1526,1526,1526,0
|
|
20231017,161400,124891888,1526,1526,1526,1526,0
|
|
20231017,161300,124891888,1526,1526,1526,1526,0
|
|
20231017,161200,124891888,1526,1526,1526,1526,0
|
|
20231017,161100,124891888,1526,1526,1526,1526,0
|
|
20231017,161000,124891888,1526,1526,1526,1526,0
|
|
20231017,160900,124891888,1526,1526,1526,1526,0
|
|
20231017,160800,124891888,1526,1526,1526,1526,0
|
|
20231017,160700,124891888,1526,1526,1526,1526,0
|
|
20231017,160600,124891888,1526,1526,1526,1526,0
|
|
20231017,160500,124891888,1526,1526,1526,1526,0
|
|
20231017,160400,124891888,1526,1526,1526,1526,0
|
|
20231017,160300,124891888,1526,1526,1526,1526,0
|
|
20231017,160200,124891888,1526,1526,1526,1526,0
|
|
20231017,160100,124891888,1526,1526,1526,1526,0
|
|
20231017,160000,124891888,1526,1526,1526,1526,0
|
|
20231017,155900,124891888,1526,1526,1526,1526,0
|
|
20231017,155800,124891888,1526,1526,1526,1526,0
|
|
20231017,155700,124891888,1526,1526,1526,1526,0
|
|
20231017,155600,124891888,1526,1526,1526,1526,0
|
|
20231017,155500,124891888,1526,1526,1526,1526,0
|
|
20231017,155400,124891888,1526,1526,1526,1526,4861
|
|
20231017,155300,124891888,1526,1526,1526,1526,0
|
|
20231017,155200,124891888,1526,1526,1526,1526,0
|
|
20231017,155100,124891888,1526,1526,1526,1526,0
|
|
20231017,155000,124891888,1526,1526,1526,1526,0
|
|
20231017,154900,124891888,1526,1526,1526,1526,0
|
|
20231017,154800,124891888,1526,1526,1526,1526,0
|
|
20231017,154700,124891888,1526,1526,1526,1526,0
|
|
20231017,154600,124891888,1526,1526,1526,1526,0
|
|
20231017,154500,124891888,1526,1526,1526,1526,0
|
|
20231017,154400,124891888,1526,1526,1526,1526,0
|
|
20231017,154300,124891888,1526,1526,1526,1526,0
|
|
20231017,154200,124891888,1526,1526,1526,1526,0
|
|
20231017,154100,124891888,1526,1526,1526,1526,0
|
|
20231017,154000,124891888,1526,1526,1526,1526,0
|
|
20231017,153900,124891888,1526,1526,1526,1526,0
|
|
20231017,153800,124891888,1526,1526,1526,1526,0
|
|
20231017,153700,124891888,1526,1526,1526,1526,0
|
|
20231017,153600,124891888,1526,1526,1526,1526,0
|
|
20231017,153500,124891888,1526,1526,1526,1526,0
|
|
20231017,153400,124891888,1526,1526,1526,1526,0
|
|
20231017,153300,124891888,1526,1526,1526,1526,0
|
|
20231017,153200,124891888,1526,1526,1526,1526,0
|
|
20231017,153100,124891888,1526,1526,1526,1526,0
|
|
20231017,153000,124891888,1526,1526,1526,1526,4861
|
|
20231017,152900,117474002,1524,1524,1524,1524,0
|
|
20231017,152800,117474002,1524,1524,1524,1524,0
|
|
20231017,152700,117474002,1524,1524,1524,1524,0
|
|
20231017,152600,117474002,1524,1524,1524,1524,0
|
|
20231017,152500,117474002,1524,1524,1524,1524,0
|
|
20231017,152400,117474002,1524,1524,1524,1524,0
|
|
20231017,152300,117474002,1524,1524,1524,1524,0
|
|
20231017,152200,117474002,1524,1524,1524,1524,0
|
|
20231017,152100,117474002,1524,1524,1524,1524,0
|
|
20231017,152000,117474002,1524,1524,1524,1524,0
|
|
20231017,151900,117474002,1524,1515,1525,1514,14382
|
|
20231017,151800,95649903,1515,1506,1515,1506,4465
|
|
20231017,151700,88920084,1507,1506,1507,1506,573
|
|
20231017,151600,88057086,1506,1499,1506,1499,6100
|
|
20231017,151500,78905713,1499,1499,1499,1499,0
|
|
20231017,151400,78905713,1499,1499,1499,1499,0
|
|
20231017,151300,78905713,1499,1499,1499,1499,0
|
|
20231017,151200,78905713,1499,1499,1499,1499,0
|
|
20231017,151100,78905713,1499,1499,1499,1499,0
|
|
20231017,151000,78905713,1499,1499,1499,1499,0
|
|
20231017,150900,78905713,1499,1499,1499,1499,1
|
|
20231017,150800,78904214,1496,1496,1496,1496,247
|
|
20231017,150700,78534702,1500,1500,1500,1500,0
|
|
20231017,150600,78534702,1500,1500,1500,1500,0
|
|
20231017,150500,78534702,1500,1500,1500,1500,0
|
|
20231017,150400,78534702,1500,1500,1500,1500,0
|
|
20231017,150300,78534702,1500,1500,1500,1500,0
|
|
20231017,150200,78534702,1500,1499,1500,1499,272
|
|
20231017,150100,78126752,1500,1500,1500,1500,0
|
|
20231017,150000,78126752,1500,1500,1500,1500,0
|
|
20231017,145900,78126752,1500,1500,1500,1500,0
|
|
20231017,145800,78126752,1500,1500,1500,1500,284
|
|
20231017,145700,77700752,1500,1500,1500,1500,0
|
|
20231017,145600,77700752,1500,1499,1500,1499,471
|
|
20231017,145500,76994722,1496,1497,1497,1496,500
|
|
20231017,145400,76246589,1499,1499,1499,1499,10
|
|
20231017,145300,76231599,1499,1499,1499,1499,0
|
|
20231017,145200,76231599,1499,1499,1499,1499,0
|
|
20231017,145100,76231599,1499,1499,1499,1499,0
|
|
20231017,145000,76231599,1499,1499,1499,1499,0
|
|
20231017,144900,76231599,1499,1499,1499,1499,0
|
|
20231017,144800,76231599,1499,1499,1499,1499,0
|
|
20231017,144700,76231599,1499,1499,1499,1499,0
|
|
20231017,144600,76231599,1499,1499,1499,1499,0
|
|
20231017,144500,76231599,1499,1499,1499,1499,0
|
|
20231017,144400,76231599,1499,1499,1499,1499,0
|
|
20231017,144300,76231599,1499,1499,1499,1499,0
|
|
20231017,144200,76231599,1499,1499,1499,1499,0
|
|
20231017,144100,76231599,1499,1499,1499,1499,0
|
|
20231017,144000,76231599,1499,1499,1499,1499,0
|
|
20231017,143900,76231599,1499,1499,1499,1499,0
|
|
20231017,143800,76231599,1499,1499,1499,1499,0
|
|
20231017,143700,76231599,1499,1499,1499,1499,0
|
|
20231017,143600,76231599,1499,1499,1499,1499,0
|
|
20231017,143500,76231599,1499,1499,1499,1499,0
|
|
20231017,143400,76231599,1499,1499,1499,1499,0
|
|
20231017,143300,76231599,1499,1499,1499,1499,0
|
|
20231017,143200,76231599,1499,1499,1499,1499,0
|
|
20231017,143100,76231599,1499,1499,1499,1499,20
|
|
20231017,143000,76201619,1500,1500,1500,1500,0
|
|
20231017,142900,76201619,1500,1500,1500,1500,2
|
|
20231017,142800,76198619,1500,1500,1500,1500,21
|
|
20231017,142700,76167119,1500,1501,1501,1500,303
|
|
20231017,142600,75712616,1501,1501,1501,1501,0
|
|
20231017,142500,75712616,1501,1501,1501,1501,0
|
|
20231017,142400,75712616,1501,1501,1501,1501,0
|
|
20231017,142300,75712616,1501,1501,1501,1501,643
|
|
20231017,142200,74747473,1501,1501,1501,1501,430
|
|
20231017,142100,74102043,1501,1501,1501,1501,0
|
|
20231017,142000,74102043,1501,1498,1501,1498,793
|
|
20231017,141900,72914126,1498,1498,1498,1498,20
|
|
20231017,141800,72884166,1498,1497,1498,1497,957
|
|
20231017,141700,71451533,1497,1497,1497,1497,0
|
|
20231017,141600,71451533,1497,1496,1497,1496,3193
|
|
20231017,141500,66674804,1496,1496,1496,1496,3880
|
|
20231017,141400,60870324,1496,1496,1496,1496,0
|
|
20231017,141300,60870324,1496,1496,1496,1496,0
|
|
20231017,141200,60870324,1496,1496,1496,1496,0
|
|
20231017,141100,60870324,1496,1496,1496,1496,8231
|
|
20231017,141000,48556748,1497,1497,1497,1497,267
|
|
20231017,140900,48157049,1498,1498,1498,1498,0
|
|
20231017,140800,48157049,1498,1498,1498,1498,0
|
|
20231017,140700,48157049,1498,1498,1498,1498,5184
|
|
20231017,140600,40391417,1499,1499,1499,1499,0
|
|
20231017,140500,40391417,1499,1499,1499,1499,0
|
|
20231017,140400,40391417,1499,1499,1499,1499,1
|
|
20231017,140300,40389918,1500,1500,1500,1500,0
|
|
20231017,140200,40389918,1500,1500,1500,1500,0
|
|
20231017,140100,40389918,1500,1500,1500,1500,114
|
|
20231017,140000,40218918,1500,1500,1500,1500,6
|
|
20231017,135900,40209918,1501,1501,1501,1501,0
|
|
20231017,135800,40209918,1501,1501,1501,1501,0
|
|
20231017,135700,40209918,1501,1501,1501,1501,569
|
|
20231017,135600,39355849,1501,1501,1501,1501,0
|
|
20231017,135500,39355849,1501,1501,1501,1501,0
|
|
20231017,135400,39355849,1501,1501,1501,1501,0
|
|
20231017,135300,39355849,1501,1501,1501,1501,0
|
|
20231017,135200,39355849,1501,1501,1501,1501,0
|
|
20231017,135100,39355849,1501,1501,1501,1501,0
|
|
20231017,135000,39355849,1501,1501,1501,1501,0
|
|
20231017,134900,39355849,1501,1501,1501,1501,74
|
|
20231017,134800,39244775,1502,1502,1502,1502,282
|
|
20231017,134700,38821211,1503,1503,1503,1503,0
|
|
20231017,134600,38821211,1503,1503,1503,1503,0
|
|
20231017,134500,38821211,1503,1503,1503,1503,3
|
|
20231017,134400,38816702,1503,1503,1503,1503,0
|
|
20231017,134300,38816702,1503,1503,1503,1503,0
|
|
20231017,134200,38816702,1503,1503,1503,1503,0
|
|
20231017,134100,38816702,1503,1503,1503,1503,0
|
|
20231017,134000,38816702,1503,1503,1503,1503,0
|
|
20231017,133900,38816702,1503,1503,1503,1503,0
|
|
20231017,133800,38816702,1503,1503,1503,1503,0
|
|
20231017,133700,38816702,1503,1503,1503,1503,155
|
|
20231017,133600,38583737,1503,1503,1503,1503,0
|
|
20231017,133500,38583737,1503,1503,1503,1503,0
|
|
20231017,133400,38583737,1503,1503,1503,1503,0
|
|
20231017,133300,38583737,1503,1503,1503,1503,0
|
|
20231017,133200,38583737,1503,1503,1503,1503,37
|
|
20231017,133100,38528126,1502,1502,1502,1502,0
|
|
20231017,133000,38528126,1502,1502,1502,1502,0
|
|
20231017,132900,38528126,1502,1502,1502,1502,0
|
|
20231017,132800,38528126,1502,1502,1502,1502,200
|
|
20231017,132700,38227726,1502,1502,1502,1502,0
|
|
20231017,132600,38227726,1502,1502,1502,1502,0
|
|
20231017,132500,38227726,1502,1502,1502,1502,0
|
|
20231017,132400,38227726,1502,1502,1502,1502,0
|
|
20231017,132300,38227726,1502,1502,1502,1502,0
|
|
20231017,132200,38227726,1502,1502,1502,1502,0
|
|
20231017,132100,38227726,1502,1502,1502,1502,0
|
|
20231017,132000,38227726,1502,1502,1502,1502,0
|
|
20231017,131900,38227726,1502,1502,1502,1502,0
|
|
20231017,131800,38227726,1502,1502,1502,1502,500
|
|
20231017,131700,37476726,1501,1501,1501,1501,0
|
|
20231017,131600,37476726,1501,1501,1501,1501,0
|
|
20231017,131500,37476726,1501,1501,1501,1501,0
|
|
20231017,131400,37476726,1501,1501,1501,1501,0
|
|
20231017,131300,37476726,1501,1501,1501,1501,0
|
|
20231017,131200,37476726,1501,1501,1501,1501,0
|
|
20231017,131100,37476726,1501,1501,1501,1501,0
|
|
20231017,131000,37476726,1501,1501,1501,1501,0
|
|
20231017,130900,37476726,1501,1501,1501,1501,0
|
|
20231017,130800,37476726,1501,1501,1501,1501,0
|
|
20231017,130700,37476726,1501,1501,1501,1501,0
|
|
20231017,130600,37476726,1501,1501,1501,1501,0
|
|
20231017,130500,37476726,1501,1501,1501,1501,0
|
|
20231017,130400,37476726,1501,1501,1501,1501,20
|
|
20231017,130300,37446706,1501,1501,1501,1501,0
|
|
20231017,130200,37446706,1501,1501,1501,1501,0
|
|
20231017,130100,37446706,1501,1501,1501,1501,0
|
|
20231017,130000,37446706,1501,1501,1501,1501,0
|
|
20231017,125900,37446706,1501,1501,1501,1501,0
|
|
20231017,125800,37446706,1501,1501,1501,1501,0
|
|
20231017,125700,37446706,1501,1501,1501,1501,180
|
|
20231017,125600,37176526,1500,1500,1500,1500,300
|
|
20231017,125500,36726526,1501,1501,1501,1501,0
|
|
20231017,125400,36726526,1501,1501,1501,1501,0
|
|
20231017,125300,36726526,1501,1501,1501,1501,0
|
|
20231017,125200,36726526,1501,1505,1505,1501,4000
|
|
20231017,125100,30720606,1505,1505,1505,1505,0
|
|
20231017,125000,30720606,1505,1505,1505,1505,0
|
|
20231017,124900,30720606,1505,1505,1505,1505,0
|
|
20231017,124800,30720606,1505,1505,1505,1505,0
|
|
20231017,124700,30720606,1505,1505,1505,1505,0
|
|
20231017,124600,30720606,1505,1505,1505,1505,0
|
|
20231017,124500,30720606,1505,1505,1505,1505,0
|
|
20231017,124400,30720606,1505,1505,1505,1505,0
|
|
20231017,124300,30720606,1505,1505,1505,1505,0
|
|
20231017,124200,30720606,1505,1505,1505,1505,0
|
|
20231017,124100,30720606,1505,1505,1505,1505,0
|
|
20231017,124000,30720606,1505,1505,1505,1505,0
|
|
20231017,123900,30720606,1505,1505,1505,1505,0
|
|
20231017,123800,30720606,1505,1505,1505,1505,0
|
|
20231017,123700,30720606,1505,1505,1505,1505,0
|
|
20231017,123600,30720606,1505,1505,1505,1505,0
|
|
20231017,123500,30720606,1505,1505,1505,1505,0
|
|
20231017,123400,30720606,1505,1505,1505,1505,0
|
|
20231017,123300,30720606,1505,1505,1505,1505,104
|
|
20231017,123200,30564086,1504,1504,1504,1504,0
|
|
20231017,123100,30564086,1504,1504,1504,1504,146
|
|
20231017,123000,30344502,1503,1503,1503,1503,0
|
|
20231017,122900,30344502,1503,1503,1503,1503,0
|
|
20231017,122800,30344502,1503,1503,1503,1503,100
|
|
20231017,122700,30194202,1501,1501,1501,1501,0
|
|
20231017,122600,30194202,1501,1501,1501,1501,0
|
|
20231017,122500,30194202,1501,1502,1502,1501,547
|
|
20231017,122400,29373133,1503,1503,1503,1503,600
|
|
20231017,122300,28471333,1503,1503,1503,1503,0
|
|
20231017,122200,28471333,1503,1503,1503,1503,0
|
|
20231017,122100,28471333,1503,1503,1503,1503,0
|
|
20231017,122000,28471333,1503,1503,1503,1503,0
|
|
20231017,121900,28471333,1503,1503,1503,1503,0
|
|
20231017,121800,28471333,1503,1503,1503,1503,0
|
|
20231017,121700,28471333,1503,1503,1503,1503,0
|
|
20231017,121600,28471333,1503,1503,1503,1503,0
|
|
20231017,121500,28471333,1503,1503,1503,1503,0
|
|
20231017,121400,28471333,1503,1503,1503,1503,0
|
|
20231017,121300,28471333,1503,1503,1503,1503,1
|
|
20231017,121200,28469830,1503,1503,1503,1503,0
|
|
20231017,121100,28469830,1503,1503,1503,1503,0
|
|
20231017,121000,28469830,1503,1503,1503,1503,0
|
|
20231017,120900,28469830,1503,1503,1503,1503,0
|
|
20231017,120800,28469830,1503,1503,1503,1503,0
|
|
20231017,120700,28469830,1503,1503,1503,1503,0
|
|
20231017,120600,28469830,1503,1503,1503,1503,0
|
|
20231017,120500,28469830,1503,1503,1503,1503,0
|
|
20231017,120400,28469830,1503,1503,1503,1503,0
|
|
20231017,120300,28469830,1503,1503,1503,1503,0
|
|
20231017,120200,28469830,1503,1503,1503,1503,0
|
|
20231017,120100,28469830,1503,1503,1503,1503,0
|
|
20231017,120000,28469830,1503,1503,1503,1503,0
|
|
20231017,115900,28469830,1503,1503,1503,1503,123
|
|
20231017,115800,28284961,1508,1508,1508,1508,0
|
|
20231017,115700,28284961,1508,1508,1508,1508,0
|
|
20231017,115600,28284961,1508,1508,1508,1508,1
|
|
20231017,115500,28283453,1508,1508,1508,1508,0
|
|
20231017,115400,28283453,1508,1508,1508,1508,0
|
|
20231017,115300,28283453,1508,1508,1508,1508,0
|
|
20231017,115200,28283453,1508,1508,1508,1508,0
|
|
20231017,115100,28283453,1508,1508,1508,1508,0
|
|
20231017,115000,28283453,1508,1508,1508,1508,0
|
|
20231017,114900,28283453,1508,1508,1508,1508,0
|
|
20231017,114800,28283453,1508,1508,1508,1508,91
|
|
20231017,114700,28146225,1510,1510,1510,1510,0
|
|
20231017,114600,28146225,1510,1510,1510,1510,0
|
|
20231017,114500,28146225,1510,1510,1510,1510,0
|
|
20231017,114400,28146225,1510,1510,1510,1510,0
|
|
20231017,114300,28146225,1510,1510,1510,1510,0
|
|
20231017,114200,28146225,1510,1510,1510,1510,0
|
|
20231017,114100,28146225,1510,1510,1510,1510,0
|
|
20231017,114000,28146225,1510,1510,1510,1510,1
|
|
20231017,113900,28144715,1510,1510,1510,1510,95
|
|
20231017,113800,28001265,1510,1510,1510,1510,0
|
|
20231017,113700,28001265,1510,1510,1510,1510,0
|
|
20231017,113600,28001265,1510,1510,1510,1510,0
|
|
20231017,113500,28001265,1510,1510,1510,1510,0
|
|
20231017,113400,28001265,1510,1510,1510,1510,0
|
|
20231017,113300,28001265,1510,1508,1510,1508,1406
|
|
20231017,113200,25878618,1509,1509,1509,1509,0
|
|
20231017,113100,25878618,1509,1509,1509,1509,0
|
|
20231017,113000,25878618,1509,1509,1509,1509,0
|
|
20231017,112900,25878618,1509,1509,1509,1509,0
|
|
20231017,112800,25878618,1509,1509,1509,1509,0
|
|
20231017,112700,25878618,1509,1509,1509,1509,0
|
|
20231017,112600,25878618,1509,1509,1509,1509,0
|
|
20231017,112500,25878618,1509,1509,1509,1509,0
|
|
20231017,112400,25878618,1509,1509,1509,1509,0
|
|
20231017,112300,25878618,1509,1509,1509,1509,0
|
|
20231017,112200,25878618,1509,1509,1509,1509,0
|
|
20231017,112100,25878618,1509,1509,1509,1509,0
|
|
20231017,112000,25878618,1509,1509,1509,1509,0
|
|
20231017,111900,25878618,1509,1509,1509,1509,0
|
|
20231017,111800,25878618,1509,1509,1509,1509,0
|
|
20231017,111700,25878618,1509,1509,1509,1509,0
|
|
20231017,111600,25878618,1509,1509,1509,1509,0
|
|
20231017,111500,25878618,1509,1509,1509,1509,0
|
|
20231017,111400,25878618,1509,1509,1509,1509,0
|
|
20231017,111300,25878618,1509,1509,1509,1509,0
|
|
20231017,111200,25878618,1509,1509,1509,1509,0
|
|
20231017,111100,25878618,1509,1509,1509,1509,0
|
|
20231017,111000,25878618,1509,1509,1509,1509,0
|
|
20231017,110900,25878618,1509,1509,1509,1509,0
|
|
20231017,110800,25878618,1509,1509,1509,1509,0
|
|
20231017,110700,25878618,1509,1509,1509,1509,0
|
|
20231017,110600,25878618,1509,1509,1509,1509,0
|
|
20231017,110500,25878618,1509,1509,1509,1509,0
|
|
20231017,110400,25878618,1509,1509,1509,1509,0
|
|
20231017,110300,25878618,1509,1509,1509,1509,0
|
|
20231017,110200,25878618,1509,1509,1509,1509,0
|
|
20231017,110100,25878618,1509,1509,1509,1509,3
|
|
20231017,110000,25874091,1510,1510,1510,1510,0
|
|
20231017,105900,25874091,1510,1510,1510,1510,0
|
|
20231017,105800,25874091,1510,1510,1510,1510,0
|
|
20231017,105700,25874091,1510,1510,1510,1510,0
|
|
20231017,105600,25874091,1510,1510,1510,1510,0
|
|
20231017,105500,25874091,1510,1510,1510,1510,0
|
|
20231017,105400,25874091,1510,1510,1510,1510,0
|
|
20231017,105300,25874091,1510,1510,1510,1510,0
|
|
20231017,105200,25874091,1510,1510,1510,1510,0
|
|
20231017,105100,25874091,1510,1510,1510,1510,0
|
|
20231017,105000,25874091,1510,1510,1510,1510,0
|
|
20231017,104900,25874091,1510,1510,1510,1510,0
|
|
20231017,104800,25874091,1510,1510,1510,1510,0
|
|
20231017,104700,25874091,1510,1510,1510,1510,0
|
|
20231017,104600,25874091,1510,1510,1510,1510,0
|
|
20231017,104500,25874091,1510,1510,1510,1510,0
|
|
20231017,104400,25874091,1510,1510,1510,1510,0
|
|
20231017,104300,25874091,1510,1510,1510,1510,0
|
|
20231017,104200,25874091,1510,1510,1510,1510,0
|
|
20231017,104100,25874091,1510,1510,1510,1510,0
|
|
20231017,104000,25874091,1510,1510,1510,1510,0
|
|
20231017,103900,25874091,1510,1510,1510,1510,2
|
|
20231017,103800,25871071,1500,1504,1504,1500,300
|
|
20231017,103700,25420678,1509,1509,1509,1509,0
|
|
20231017,103600,25420678,1509,1509,1509,1509,11
|
|
20231017,103500,25404079,1509,1509,1509,1509,0
|
|
20231017,103400,25404079,1509,1509,1509,1509,0
|
|
20231017,103300,25404079,1509,1509,1509,1509,340
|
|
20231017,103200,24891019,1510,1510,1510,1510,0
|
|
20231017,103100,24891019,1510,1510,1510,1510,0
|
|
20231017,103000,24891019,1510,1510,1510,1510,0
|
|
20231017,102900,24891019,1510,1510,1510,1510,5
|
|
20231017,102800,24883469,1511,1511,1511,1511,0
|
|
20231017,102700,24883469,1511,1511,1511,1511,0
|
|
20231017,102600,24883469,1511,1511,1511,1511,0
|
|
20231017,102500,24883469,1511,1511,1511,1511,0
|
|
20231017,102400,24883469,1511,1511,1511,1511,0
|
|
20231017,102300,24883469,1511,1511,1511,1511,0
|
|
20231017,102200,24883469,1511,1511,1511,1511,0
|
|
20231017,102100,24883469,1511,1511,1511,1511,0
|
|
20231017,102000,24883469,1511,1511,1511,1511,0
|
|
20231017,101900,24883469,1511,1511,1511,1511,0
|
|
20231017,101800,24883469,1511,1511,1511,1511,0
|
|
20231017,101700,24883469,1511,1511,1511,1511,0
|
|
20231017,101600,24883469,1511,1511,1511,1511,0
|
|
20231017,101500,24883469,1511,1511,1511,1511,0
|
|
20231017,101400,24883469,1511,1511,1511,1511,0
|
|
20231017,101300,24883469,1511,1511,1511,1511,0
|
|
20231017,101200,24883469,1511,1511,1511,1511,0
|
|
20231017,101100,24883469,1511,1511,1511,1511,0
|
|
20231017,101000,24883469,1511,1511,1511,1511,0
|
|
20231017,100900,24883469,1511,1511,1511,1511,0
|
|
20231017,100800,24883469,1511,1511,1511,1511,802
|
|
20231017,100700,23671647,1511,1511,1511,1511,0
|
|
20231017,100600,23671647,1511,1511,1511,1511,0
|
|
20231017,100500,23671647,1511,1511,1511,1511,0
|
|
20231017,100400,23671647,1511,1511,1511,1511,0
|
|
20231017,100300,23671647,1511,1511,1511,1511,0
|
|
20231017,100200,23671647,1511,1511,1511,1511,0
|
|
20231017,100100,23671647,1511,1511,1511,1511,0
|
|
20231017,100000,23671647,1511,1511,1511,1511,0
|
|
20231017,095900,23671647,1511,1511,1511,1511,12
|
|
20231017,095800,23653515,1512,1512,1512,1512,0
|
|
20231017,095700,23653515,1512,1512,1512,1512,0
|
|
20231017,095600,23653515,1512,1512,1512,1512,103
|
|
20231017,095500,23497779,1517,1517,1517,1517,0
|
|
20231017,095400,23497779,1517,1517,1517,1517,1
|
|
20231017,095300,23496262,1512,1514,1514,1512,111
|
|
20231017,095200,23328333,1519,1519,1519,1519,0
|
|
20231017,095100,23328333,1519,1519,1519,1519,0
|
|
20231017,095000,23328333,1519,1519,1519,1519,0
|
|
20231017,094900,23328333,1519,1519,1519,1519,420
|
|
20231017,094800,22690353,1519,1519,1519,1519,581
|
|
20231017,094700,21807814,1519,1519,1519,1519,0
|
|
20231017,094600,21807814,1519,1518,1519,1518,3
|
|
20231017,094500,21803259,1519,1519,1519,1519,0
|
|
20231017,094400,21803259,1519,1519,1519,1519,0
|
|
20231017,094300,21803259,1519,1517,1519,1517,500
|
|
20231017,094200,21043791,1519,1519,1519,1519,0
|
|
20231017,094100,21043791,1519,1519,1519,1519,0
|
|
20231017,094000,21043791,1519,1519,1519,1519,0
|
|
20231017,093900,21043791,1519,1518,1519,1518,455
|
|
20231017,093800,20352880,1519,1519,1519,1519,0
|
|
20231017,093700,20352880,1519,1519,1519,1519,0
|
|
20231017,093600,20352880,1519,1519,1519,1519,0
|
|
20231017,093500,20352880,1519,1519,1519,1519,0
|
|
20231017,093400,20352880,1519,1519,1519,1519,5
|
|
20231017,093300,20345285,1519,1519,1519,1519,0
|
|
20231017,093200,20345285,1519,1519,1519,1519,0
|
|
20231017,093100,20345285,1519,1519,1519,1519,0
|
|
20231017,093000,20345285,1519,1516,1519,1514,13
|
|
20231017,092900,20325577,1521,1521,1521,1521,0
|
|
20231017,092800,20325577,1521,1520,1521,1520,2
|
|
20231017,092700,20322536,1521,1520,1521,1519,37
|
|
20231017,092600,20266266,1513,1521,1521,1513,124
|
|
20231017,092500,20078390,1522,1522,1522,1522,0
|
|
20231017,092400,20078390,1522,1519,1522,1519,300
|
|
20231017,092300,19622086,1522,1514,1522,1514,43
|
|
20231017,092200,19556968,1525,1525,1525,1525,11
|
|
20231017,092100,19540193,1525,1509,1525,1509,5048
|
|
20231017,092000,11904622,1509,1505,1509,1505,928
|
|
20231017,091900,10504302,1505,1505,1505,1505,22
|
|
20231017,091800,10471192,1509,1509,1509,1509,1000
|
|
20231017,091700,8962192,1509,1509,1509,1509,0
|
|
20231017,091600,8962192,1509,1509,1509,1509,0
|
|
20231017,091500,8962192,1509,1509,1509,1509,0
|
|
20231017,091400,8962192,1509,1508,1509,1508,300
|
|
20231017,091300,8509546,1510,1510,1510,1510,0
|
|
20231017,091200,8509546,1510,1510,1510,1510,0
|
|
20231017,091100,8509546,1510,1510,1510,1510,0
|
|
20231017,091000,8509546,1510,1500,1510,1500,532
|
|
20231017,090900,7710979,1500,1500,1500,1500,0
|
|
20231017,090800,7710979,1500,1500,1500,1500,0
|
|
20231017,090700,7710979,1500,1500,1500,1500,0
|
|
20231017,090600,7710979,1500,1500,1500,1500,1
|
|
20231017,090500,7709479,1501,1501,1501,1501,0
|
|
20231017,090400,7709479,1501,1491,1501,1491,31
|
|
20231017,090300,7663248,1500,1500,1500,1500,0
|
|
20231017,090200,7663248,1500,1500,1500,1500,0
|
|
20231017,090100,7663248,1500,1500,1500,1500,8
|
|
20231017,090000,7651248,1496,1500,1500,1496,5103
|