690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,202700,89425630,1056,1056,1056,1056,4752
|
|
20231017,202600,89425630,1056,1056,1056,1056,0
|
|
20231017,202500,89425630,1056,1056,1056,1056,0
|
|
20231017,202400,89425630,1056,1056,1056,1056,0
|
|
20231017,202300,89425630,1056,1056,1056,1056,0
|
|
20231017,202200,89425630,1056,1056,1056,1056,0
|
|
20231017,202100,89425630,1056,1056,1056,1056,0
|
|
20231017,202000,89425630,1056,1056,1056,1056,0
|
|
20231017,201900,89425630,1056,1056,1056,1056,0
|
|
20231017,201800,89425630,1056,1056,1056,1056,0
|
|
20231017,201700,89425630,1056,1056,1056,1056,0
|
|
20231017,201600,89425630,1056,1056,1056,1056,0
|
|
20231017,201500,89425630,1056,1056,1056,1056,0
|
|
20231017,201400,89425630,1056,1056,1056,1056,0
|
|
20231017,201300,89425630,1056,1056,1056,1056,0
|
|
20231017,201200,89425630,1056,1056,1056,1056,0
|
|
20231017,201100,89425630,1056,1056,1056,1056,0
|
|
20231017,201000,89425630,1056,1056,1056,1056,0
|
|
20231017,200900,89425630,1056,1056,1056,1056,0
|
|
20231017,200800,89425630,1056,1056,1056,1056,0
|
|
20231017,200700,89425630,1056,1056,1056,1056,0
|
|
20231017,200600,89425630,1056,1056,1056,1056,0
|
|
20231017,200500,89425630,1056,1056,1056,1056,0
|
|
20231017,200400,89425630,1056,1056,1056,1056,0
|
|
20231017,200300,89425630,1056,1056,1056,1056,0
|
|
20231017,200200,89425630,1056,1056,1056,1056,0
|
|
20231017,200100,89425630,1056,1056,1056,1056,0
|
|
20231017,200000,89425630,1056,1056,1056,1056,0
|
|
20231017,195900,89425630,1056,1056,1056,1056,0
|
|
20231017,195800,89425630,1056,1056,1056,1056,0
|
|
20231017,195700,89425630,1056,1056,1056,1056,4752
|
|
20231017,195600,89425630,1056,1056,1056,1056,0
|
|
20231017,195500,89425630,1056,1056,1056,1056,0
|
|
20231017,195400,89425630,1056,1056,1056,1056,0
|
|
20231017,195300,89425630,1056,1056,1056,1056,0
|
|
20231017,195200,89425630,1056,1056,1056,1056,0
|
|
20231017,195100,89425630,1056,1056,1056,1056,0
|
|
20231017,195000,89425630,1056,1056,1056,1056,0
|
|
20231017,194900,89425630,1056,1056,1056,1056,0
|
|
20231017,194800,89425630,1056,1056,1056,1056,0
|
|
20231017,194700,89425630,1056,1056,1056,1056,0
|
|
20231017,194600,89425630,1056,1056,1056,1056,0
|
|
20231017,194500,89425630,1056,1056,1056,1056,0
|
|
20231017,194400,89425630,1056,1056,1056,1056,0
|
|
20231017,194300,89425630,1056,1056,1056,1056,0
|
|
20231017,194200,89425630,1056,1056,1056,1056,0
|
|
20231017,194100,89425630,1056,1056,1056,1056,0
|
|
20231017,194000,89425630,1056,1056,1056,1056,0
|
|
20231017,193900,89425630,1056,1056,1056,1056,0
|
|
20231017,193800,89425630,1056,1056,1056,1056,0
|
|
20231017,193700,89425630,1056,1056,1056,1056,0
|
|
20231017,193600,89425630,1056,1056,1056,1056,0
|
|
20231017,193500,89425630,1056,1056,1056,1056,0
|
|
20231017,193400,89425630,1056,1056,1056,1056,0
|
|
20231017,193300,89425630,1056,1056,1056,1056,0
|
|
20231017,193200,89425630,1056,1056,1056,1056,0
|
|
20231017,193100,89425630,1056,1056,1056,1056,0
|
|
20231017,193000,89425630,1056,1056,1056,1056,0
|
|
20231017,192900,89425630,1056,1056,1056,1056,0
|
|
20231017,192800,89425630,1056,1056,1056,1056,0
|
|
20231017,192700,89425630,1056,1056,1056,1056,4752
|
|
20231017,192600,89425630,1056,1056,1056,1056,0
|
|
20231017,192500,89425630,1056,1056,1056,1056,0
|
|
20231017,192400,89425630,1056,1056,1056,1056,0
|
|
20231017,192300,89425630,1056,1056,1056,1056,0
|
|
20231017,192200,89425630,1056,1056,1056,1056,0
|
|
20231017,192100,89425630,1056,1056,1056,1056,0
|
|
20231017,192000,89425630,1056,1056,1056,1056,0
|
|
20231017,191900,89425630,1056,1056,1056,1056,0
|
|
20231017,191800,89425630,1056,1056,1056,1056,0
|
|
20231017,191700,89425630,1056,1056,1056,1056,0
|
|
20231017,191600,89425630,1056,1056,1056,1056,0
|
|
20231017,191500,89425630,1056,1056,1056,1056,0
|
|
20231017,191400,89425630,1056,1056,1056,1056,0
|
|
20231017,191300,89425630,1056,1056,1056,1056,0
|
|
20231017,191200,89425630,1056,1056,1056,1056,0
|
|
20231017,191100,89425630,1056,1056,1056,1056,0
|
|
20231017,191000,89425630,1056,1056,1056,1056,0
|
|
20231017,190900,89425630,1056,1056,1056,1056,0
|
|
20231017,190800,89425630,1056,1056,1056,1056,0
|
|
20231017,190700,89425630,1056,1056,1056,1056,0
|
|
20231017,190600,89425630,1056,1056,1056,1056,0
|
|
20231017,190500,89425630,1056,1056,1056,1056,0
|
|
20231017,190400,89425630,1056,1056,1056,1056,0
|
|
20231017,190300,89425630,1056,1056,1056,1056,0
|
|
20231017,190200,89425630,1056,1056,1056,1056,0
|
|
20231017,190100,89425630,1056,1056,1056,1056,0
|
|
20231017,190000,89425630,1056,1056,1056,1056,0
|
|
20231017,185900,89425630,1056,1056,1056,1056,0
|
|
20231017,185800,89425630,1056,1056,1056,1056,0
|
|
20231017,185700,89425630,1056,1056,1056,1056,4752
|
|
20231017,185600,89425630,1056,1056,1056,1056,0
|
|
20231017,185500,89425630,1056,1056,1056,1056,0
|
|
20231017,185400,89425630,1056,1056,1056,1056,0
|
|
20231017,185300,89425630,1056,1056,1056,1056,0
|
|
20231017,185200,89425630,1056,1056,1056,1056,0
|
|
20231017,185100,89425630,1056,1056,1056,1056,0
|
|
20231017,185000,89425630,1056,1056,1056,1056,0
|
|
20231017,184900,89425630,1056,1056,1056,1056,0
|
|
20231017,184800,89425630,1056,1056,1056,1056,0
|
|
20231017,184700,89425630,1056,1056,1056,1056,0
|
|
20231017,184600,89425630,1056,1056,1056,1056,0
|
|
20231017,184500,89425630,1056,1056,1056,1056,0
|
|
20231017,184400,89425630,1056,1056,1056,1056,0
|
|
20231017,184300,89425630,1056,1056,1056,1056,0
|
|
20231017,184200,89425630,1056,1056,1056,1056,0
|
|
20231017,184100,89425630,1056,1056,1056,1056,0
|
|
20231017,184000,89425630,1056,1056,1056,1056,0
|
|
20231017,183900,89425630,1056,1056,1056,1056,0
|
|
20231017,183800,89425630,1056,1056,1056,1056,0
|
|
20231017,183700,89425630,1056,1056,1056,1056,0
|
|
20231017,183600,89425630,1056,1056,1056,1056,0
|
|
20231017,183500,89425630,1056,1056,1056,1056,0
|
|
20231017,183400,89425630,1056,1056,1056,1056,0
|
|
20231017,183300,89425630,1056,1056,1056,1056,0
|
|
20231017,183200,89425630,1056,1056,1056,1056,0
|
|
20231017,183100,89425630,1056,1056,1056,1056,0
|
|
20231017,183000,89425630,1056,1056,1056,1056,0
|
|
20231017,182900,89425630,1056,1056,1056,1056,0
|
|
20231017,182800,89425630,1056,1056,1056,1056,0
|
|
20231017,182700,89425630,1056,1056,1056,1056,4752
|
|
20231017,182600,89425630,1056,1056,1056,1056,0
|
|
20231017,182500,89425630,1056,1056,1056,1056,0
|
|
20231017,182400,89425630,1056,1056,1056,1056,0
|
|
20231017,182300,89425630,1056,1056,1056,1056,0
|
|
20231017,182200,89425630,1056,1056,1056,1056,0
|
|
20231017,182100,89425630,1056,1056,1056,1056,0
|
|
20231017,182000,89425630,1056,1056,1056,1056,0
|
|
20231017,181900,89425630,1056,1056,1056,1056,0
|
|
20231017,181800,89425630,1056,1056,1056,1056,0
|
|
20231017,181700,89425630,1056,1056,1056,1056,0
|
|
20231017,181600,89425630,1056,1056,1056,1056,0
|
|
20231017,181500,89425630,1056,1056,1056,1056,0
|
|
20231017,181400,89425630,1056,1056,1056,1056,0
|
|
20231017,181300,89425630,1056,1056,1056,1056,0
|
|
20231017,181200,89425630,1056,1056,1056,1056,0
|
|
20231017,181100,89425630,1056,1056,1056,1056,0
|
|
20231017,181000,89425630,1056,1056,1056,1056,0
|
|
20231017,180900,89425630,1056,1056,1056,1056,0
|
|
20231017,180800,89425630,1056,1056,1056,1056,0
|
|
20231017,180700,89425630,1056,1056,1056,1056,0
|
|
20231017,180600,89425630,1056,1056,1056,1056,0
|
|
20231017,180500,89425630,1056,1056,1056,1056,0
|
|
20231017,180400,89425630,1056,1056,1056,1056,0
|
|
20231017,180300,89425630,1056,1056,1056,1056,0
|
|
20231017,180200,89425630,1056,1056,1056,1056,0
|
|
20231017,180100,89425630,1056,1056,1056,1056,0
|
|
20231017,180000,89425630,1056,1056,1056,1056,0
|
|
20231017,175900,89425630,1056,1056,1056,1056,0
|
|
20231017,175800,89425630,1056,1056,1056,1056,0
|
|
20231017,175700,89425630,1056,1056,1056,1056,4752
|
|
20231017,175600,89425630,1056,1056,1056,1056,0
|
|
20231017,175500,89425630,1056,1056,1056,1056,0
|
|
20231017,175400,89425630,1056,1056,1056,1056,0
|
|
20231017,175300,89425630,1056,1056,1056,1056,0
|
|
20231017,175200,89425630,1056,1056,1056,1056,0
|
|
20231017,175100,89425630,1056,1056,1056,1056,0
|
|
20231017,175000,89425630,1056,1056,1056,1056,0
|
|
20231017,174900,89425630,1056,1056,1056,1056,0
|
|
20231017,174800,89425630,1056,1056,1056,1056,0
|
|
20231017,174700,89425630,1056,1056,1056,1056,0
|
|
20231017,174600,89425630,1056,1056,1056,1056,0
|
|
20231017,174500,89425630,1056,1056,1056,1056,0
|
|
20231017,174400,89425630,1056,1056,1056,1056,0
|
|
20231017,174300,89425630,1056,1056,1056,1056,0
|
|
20231017,174200,89425630,1056,1056,1056,1056,0
|
|
20231017,174100,89425630,1056,1056,1056,1056,0
|
|
20231017,174000,89425630,1056,1056,1056,1056,0
|
|
20231017,173900,89425630,1056,1056,1056,1056,0
|
|
20231017,173800,89425630,1056,1056,1056,1056,0
|
|
20231017,173700,89425630,1056,1056,1056,1056,0
|
|
20231017,173600,89425630,1056,1056,1056,1056,0
|
|
20231017,173500,89425630,1056,1056,1056,1056,0
|
|
20231017,173400,89425630,1056,1056,1056,1056,0
|
|
20231017,173300,89425630,1056,1056,1056,1056,0
|
|
20231017,173200,89425630,1056,1056,1056,1056,0
|
|
20231017,173100,89425630,1056,1056,1056,1056,0
|
|
20231017,173000,89425630,1056,1056,1056,1056,0
|
|
20231017,172900,89425630,1056,1056,1056,1056,0
|
|
20231017,172800,89425630,1056,1056,1056,1056,0
|
|
20231017,172700,89425630,1056,1056,1056,1056,4752
|
|
20231017,172600,89425630,1056,1056,1056,1056,0
|
|
20231017,172500,89425630,1056,1056,1056,1056,0
|
|
20231017,172400,89425630,1056,1056,1056,1056,0
|
|
20231017,172300,89425630,1056,1056,1056,1056,0
|
|
20231017,172200,89425630,1056,1056,1056,1056,0
|
|
20231017,172100,89425630,1056,1056,1056,1056,0
|
|
20231017,172000,89425630,1056,1056,1056,1056,0
|
|
20231017,171900,89425630,1056,1056,1056,1056,0
|
|
20231017,171800,89425630,1056,1056,1056,1056,0
|
|
20231017,171700,89425630,1056,1056,1056,1056,0
|
|
20231017,171600,89425630,1056,1056,1056,1056,0
|
|
20231017,171500,89425630,1056,1056,1056,1056,0
|
|
20231017,171400,89425630,1056,1056,1056,1056,0
|
|
20231017,171300,89425630,1056,1056,1056,1056,0
|
|
20231017,171200,89425630,1056,1056,1056,1056,0
|
|
20231017,171100,89425630,1056,1056,1056,1056,0
|
|
20231017,171000,89425630,1056,1056,1056,1056,0
|
|
20231017,170900,89425630,1056,1056,1056,1056,0
|
|
20231017,170800,89425630,1056,1056,1056,1056,0
|
|
20231017,170700,89425630,1056,1056,1056,1056,0
|
|
20231017,170600,89425630,1056,1056,1056,1056,0
|
|
20231017,170500,89425630,1056,1056,1056,1056,0
|
|
20231017,170400,89425630,1056,1056,1056,1056,0
|
|
20231017,170300,89425630,1056,1056,1056,1056,0
|
|
20231017,170200,89425630,1056,1056,1056,1056,0
|
|
20231017,170100,89425630,1056,1056,1056,1056,0
|
|
20231017,170000,89425630,1056,1056,1056,1056,0
|
|
20231017,165900,89425630,1056,1056,1056,1056,0
|
|
20231017,165800,89425630,1056,1056,1056,1056,0
|
|
20231017,165700,89425630,1056,1056,1056,1056,4752
|
|
20231017,165600,89425630,1056,1056,1056,1056,0
|
|
20231017,165500,89425630,1056,1056,1056,1056,0
|
|
20231017,165400,89425630,1056,1056,1056,1056,0
|
|
20231017,165300,89425630,1056,1056,1056,1056,0
|
|
20231017,165200,89425630,1056,1056,1056,1056,0
|
|
20231017,165100,89425630,1056,1056,1056,1056,0
|
|
20231017,165000,89425630,1056,1056,1056,1056,0
|
|
20231017,164900,89425630,1056,1056,1056,1056,0
|
|
20231017,164800,89425630,1056,1056,1056,1056,0
|
|
20231017,164700,89425630,1056,1056,1056,1056,0
|
|
20231017,164600,89425630,1056,1056,1056,1056,0
|
|
20231017,164500,89425630,1056,1056,1056,1056,0
|
|
20231017,164400,89425630,1056,1056,1056,1056,0
|
|
20231017,164300,89425630,1056,1056,1056,1056,0
|
|
20231017,164200,89425630,1056,1056,1056,1056,0
|
|
20231017,164100,89425630,1056,1056,1056,1056,0
|
|
20231017,164000,89425630,1056,1056,1056,1056,0
|
|
20231017,163900,89425630,1056,1056,1056,1056,0
|
|
20231017,163800,89425630,1056,1056,1056,1056,0
|
|
20231017,163700,89425630,1056,1056,1056,1056,0
|
|
20231017,163600,89425630,1056,1056,1056,1056,0
|
|
20231017,163500,89425630,1056,1056,1056,1056,0
|
|
20231017,163400,89425630,1056,1056,1056,1056,0
|
|
20231017,163300,89425630,1056,1056,1056,1056,0
|
|
20231017,163200,89425630,1056,1056,1056,1056,0
|
|
20231017,163100,89425630,1056,1056,1056,1056,0
|
|
20231017,163000,89425630,1056,1056,1056,1056,0
|
|
20231017,162900,89425630,1056,1056,1056,1056,0
|
|
20231017,162800,89425630,1056,1056,1056,1056,0
|
|
20231017,162700,89425630,1056,1056,1056,1056,4752
|
|
20231017,162600,89425630,1056,1056,1056,1056,0
|
|
20231017,162500,89425630,1056,1056,1056,1056,0
|
|
20231017,162400,89425630,1056,1056,1056,1056,0
|
|
20231017,162300,89425630,1056,1056,1056,1056,0
|
|
20231017,162200,89425630,1056,1056,1056,1056,0
|
|
20231017,162100,89425630,1056,1056,1056,1056,0
|
|
20231017,162000,89425630,1056,1056,1056,1056,0
|
|
20231017,161900,89425630,1056,1056,1056,1056,0
|
|
20231017,161800,89425630,1056,1056,1056,1056,0
|
|
20231017,161700,89425630,1056,1056,1056,1056,0
|
|
20231017,161600,89425630,1056,1056,1056,1056,0
|
|
20231017,161500,89425630,1056,1056,1056,1056,0
|
|
20231017,161400,89425630,1056,1056,1056,1056,0
|
|
20231017,161300,89425630,1056,1056,1056,1056,0
|
|
20231017,161200,89425630,1056,1056,1056,1056,0
|
|
20231017,161100,89425630,1056,1056,1056,1056,0
|
|
20231017,161000,89425630,1056,1056,1056,1056,0
|
|
20231017,160900,89425630,1056,1056,1056,1056,0
|
|
20231017,160800,89425630,1056,1056,1056,1056,0
|
|
20231017,160700,89425630,1056,1056,1056,1056,0
|
|
20231017,160600,89425630,1056,1056,1056,1056,0
|
|
20231017,160500,89425630,1056,1056,1056,1056,0
|
|
20231017,160400,89425630,1056,1056,1056,1056,0
|
|
20231017,160300,89425630,1056,1056,1056,1056,0
|
|
20231017,160200,89425630,1056,1056,1056,1056,0
|
|
20231017,160100,89425630,1056,1056,1056,1056,0
|
|
20231017,160000,89425630,1056,1056,1056,1056,0
|
|
20231017,155900,89425630,1056,1056,1056,1056,0
|
|
20231017,155800,89425630,1056,1056,1056,1056,0
|
|
20231017,155700,89425630,1056,1056,1056,1056,4752
|
|
20231017,155600,89425630,1056,1056,1056,1056,0
|
|
20231017,155500,89425630,1056,1056,1056,1056,0
|
|
20231017,155400,89425630,1056,1056,1056,1056,0
|
|
20231017,155300,89425630,1056,1056,1056,1056,0
|
|
20231017,155200,89425630,1056,1056,1056,1056,0
|
|
20231017,155100,89425630,1056,1056,1056,1056,0
|
|
20231017,155000,89425630,1056,1056,1056,1056,0
|
|
20231017,154900,89425630,1056,1056,1056,1056,0
|
|
20231017,154800,89425630,1056,1056,1056,1056,0
|
|
20231017,154700,89425630,1056,1056,1056,1056,0
|
|
20231017,154600,89425630,1056,1056,1056,1056,0
|
|
20231017,154500,89425630,1056,1056,1056,1056,0
|
|
20231017,154400,89425630,1056,1056,1056,1056,0
|
|
20231017,154300,89425630,1056,1056,1056,1056,0
|
|
20231017,154200,89425630,1056,1056,1056,1056,0
|
|
20231017,154100,89425630,1056,1056,1056,1056,0
|
|
20231017,154000,89425630,1056,1056,1056,1056,0
|
|
20231017,153900,89425630,1056,1056,1056,1056,0
|
|
20231017,153800,89425630,1056,1056,1056,1056,0
|
|
20231017,153700,89425630,1056,1056,1056,1056,0
|
|
20231017,153600,89425630,1056,1056,1056,1056,0
|
|
20231017,153500,89425630,1056,1056,1056,1056,0
|
|
20231017,153400,89425630,1056,1056,1056,1056,0
|
|
20231017,153300,89425630,1056,1056,1056,1056,0
|
|
20231017,153200,89425630,1056,1056,1056,1056,0
|
|
20231017,153100,89425630,1056,1056,1056,1056,0
|
|
20231017,153000,89425630,1056,1056,1056,1056,4752
|
|
20231017,152900,84407518,1056,1056,1056,1056,0
|
|
20231017,152800,84407518,1056,1056,1056,1056,0
|
|
20231017,152700,84407518,1056,1056,1056,1056,0
|
|
20231017,152600,84407518,1056,1056,1056,1056,0
|
|
20231017,152500,84407518,1056,1056,1056,1056,0
|
|
20231017,152400,84407518,1056,1056,1056,1056,0
|
|
20231017,152300,84407518,1056,1056,1056,1056,0
|
|
20231017,152200,84407518,1056,1056,1056,1056,0
|
|
20231017,152100,84407518,1056,1056,1056,1056,0
|
|
20231017,152000,84407518,1056,1056,1056,1056,0
|
|
20231017,151900,84407518,1056,1056,1056,1056,0
|
|
20231017,151800,84407518,1056,1056,1056,1056,50
|
|
20231017,151700,84354718,1053,1053,1053,1053,0
|
|
20231017,151600,84354718,1053,1053,1053,1053,0
|
|
20231017,151500,84354718,1053,1053,1053,1053,0
|
|
20231017,151400,84354718,1053,1053,1053,1053,2000
|
|
20231017,151300,82248718,1056,1056,1056,1056,0
|
|
20231017,151200,82248718,1056,1056,1056,1056,0
|
|
20231017,151100,82248718,1056,1053,1056,1053,174
|
|
20231017,151000,82065421,1055,1055,1055,1055,125
|
|
20231017,150900,81933546,1053,1053,1053,1053,501
|
|
20231017,150800,81405993,1053,1053,1053,1053,0
|
|
20231017,150700,81405993,1053,1055,1055,1053,230
|
|
20231017,150600,81163743,1055,1055,1055,1055,0
|
|
20231017,150500,81163743,1055,1053,1055,1053,270
|
|
20231017,150400,80879293,1053,1054,1054,1053,31
|
|
20231017,150300,80846644,1054,1055,1055,1054,1200
|
|
20231017,150200,79581644,1055,1055,1055,1055,0
|
|
20231017,150100,79581644,1055,1055,1055,1055,1
|
|
20231017,150000,79580589,1054,1054,1054,1054,0
|
|
20231017,145900,79580589,1054,1054,1054,1054,51
|
|
20231017,145800,79526835,1054,1054,1054,1054,0
|
|
20231017,145700,79526835,1054,1054,1054,1054,0
|
|
20231017,145600,79526835,1054,1054,1054,1054,992
|
|
20231017,145500,78481267,1054,1054,1054,1054,55
|
|
20231017,145400,78423297,1054,1054,1054,1054,5
|
|
20231017,145300,78418027,1053,1053,1053,1053,207
|
|
20231017,145200,78200056,1054,1054,1054,1054,23
|
|
20231017,145100,78175814,1053,1053,1053,1053,0
|
|
20231017,145000,78175814,1053,1053,1053,1053,49
|
|
20231017,144900,78124217,1053,1053,1053,1053,191
|
|
20231017,144800,77923094,1053,1053,1053,1053,0
|
|
20231017,144700,77923094,1053,1053,1053,1053,0
|
|
20231017,144600,77923094,1053,1052,1053,1052,150
|
|
20231017,144500,77765244,1052,1052,1052,1052,0
|
|
20231017,144400,77765244,1052,1052,1052,1052,0
|
|
20231017,144300,77765244,1052,1052,1052,1052,0
|
|
20231017,144200,77765244,1052,1052,1052,1052,182
|
|
20231017,144100,77573780,1053,1053,1053,1053,18
|
|
20231017,144000,77554826,1052,1052,1052,1052,0
|
|
20231017,143900,77554826,1052,1052,1052,1052,0
|
|
20231017,143800,77554826,1052,1052,1052,1052,0
|
|
20231017,143700,77554826,1052,1052,1052,1052,0
|
|
20231017,143600,77554826,1052,1052,1052,1052,0
|
|
20231017,143500,77554826,1052,1052,1052,1052,0
|
|
20231017,143400,77554826,1052,1052,1052,1052,0
|
|
20231017,143300,77554826,1052,1053,1053,1052,364
|
|
20231017,143200,77171880,1054,1054,1054,1054,0
|
|
20231017,143100,77171880,1054,1054,1054,1054,1
|
|
20231017,143000,77170826,1052,1052,1052,1052,631
|
|
20231017,142900,76507014,1054,1054,1054,1054,0
|
|
20231017,142800,76507014,1054,1054,1054,1054,0
|
|
20231017,142700,76507014,1054,1054,1054,1054,254
|
|
20231017,142600,76239298,1054,1054,1054,1054,0
|
|
20231017,142500,76239298,1054,1054,1054,1054,146
|
|
20231017,142400,76085414,1054,1054,1054,1054,0
|
|
20231017,142300,76085414,1054,1054,1054,1054,0
|
|
20231017,142200,76085414,1054,1054,1054,1054,0
|
|
20231017,142100,76085414,1054,1054,1054,1054,0
|
|
20231017,142000,76085414,1054,1054,1054,1054,0
|
|
20231017,141900,76085414,1054,1054,1054,1054,0
|
|
20231017,141800,76085414,1054,1054,1054,1054,0
|
|
20231017,141700,76085414,1054,1054,1054,1054,0
|
|
20231017,141600,76085414,1054,1054,1054,1054,0
|
|
20231017,141500,76085414,1054,1054,1054,1054,1
|
|
20231017,141400,76084360,1052,1052,1052,1052,831
|
|
20231017,141300,75210148,1052,1052,1052,1052,0
|
|
20231017,141200,75210148,1052,1052,1052,1052,0
|
|
20231017,141100,75210148,1052,1053,1053,1052,461
|
|
20231017,141000,74725038,1053,1053,1053,1053,1
|
|
20231017,140900,74723985,1055,1055,1055,1055,474
|
|
20231017,140800,74223915,1055,1055,1055,1055,7
|
|
20231017,140700,74216530,1055,1055,1055,1055,271
|
|
20231017,140600,73930625,1055,1055,1055,1055,0
|
|
20231017,140500,73930625,1055,1055,1055,1055,0
|
|
20231017,140400,73930625,1055,1055,1055,1055,1
|
|
20231017,140300,73929570,1054,1054,1054,1054,0
|
|
20231017,140200,73929570,1054,1054,1054,1054,0
|
|
20231017,140100,73929570,1054,1054,1054,1054,2
|
|
20231017,140000,73927462,1054,1053,1054,1053,100
|
|
20231017,135900,73822153,1053,1055,1055,1053,383
|
|
20231017,135800,73418830,1055,1055,1055,1055,2
|
|
20231017,135700,73416720,1055,1055,1055,1055,469
|
|
20231017,135600,72921925,1055,1055,1055,1055,473
|
|
20231017,135500,72422910,1054,1054,1054,1054,1
|
|
20231017,135400,72421856,1054,1054,1054,1054,0
|
|
20231017,135300,72421856,1054,1054,1054,1054,0
|
|
20231017,135200,72421856,1054,1054,1054,1054,0
|
|
20231017,135100,72421856,1054,1054,1054,1054,0
|
|
20231017,135000,72421856,1054,1054,1054,1054,0
|
|
20231017,134900,72421856,1054,1054,1054,1054,1
|
|
20231017,134800,72420802,1054,1054,1054,1053,36
|
|
20231017,134700,72382868,1053,1053,1053,1053,0
|
|
20231017,134600,72382868,1053,1053,1053,1053,0
|
|
20231017,134500,72382868,1053,1053,1053,1053,0
|
|
20231017,134400,72382868,1053,1053,1053,1053,0
|
|
20231017,134300,72382868,1053,1053,1053,1053,1
|
|
20231017,134200,72381815,1053,1053,1053,1053,0
|
|
20231017,134100,72381815,1053,1053,1053,1053,0
|
|
20231017,134000,72381815,1053,1053,1053,1053,0
|
|
20231017,133900,72381815,1053,1053,1053,1053,100
|
|
20231017,133800,72276515,1053,1053,1053,1053,169
|
|
20231017,133700,72098558,1053,1053,1053,1053,0
|
|
20231017,133600,72098558,1053,1053,1053,1053,0
|
|
20231017,133500,72098558,1053,1053,1053,1053,0
|
|
20231017,133400,72098558,1053,1053,1053,1053,0
|
|
20231017,133300,72098558,1053,1053,1053,1053,0
|
|
20231017,133200,72098558,1053,1053,1053,1053,1
|
|
20231017,133100,72097505,1053,1053,1053,1053,0
|
|
20231017,133000,72097505,1053,1054,1054,1053,43
|
|
20231017,132900,72052203,1054,1054,1054,1054,0
|
|
20231017,132800,72052203,1054,1054,1054,1054,0
|
|
20231017,132700,72052203,1054,1054,1054,1054,0
|
|
20231017,132600,72052203,1054,1054,1054,1054,0
|
|
20231017,132500,72052203,1054,1054,1054,1054,182
|
|
20231017,132400,71860375,1054,1054,1054,1054,5
|
|
20231017,132300,71855105,1053,1053,1053,1053,0
|
|
20231017,132200,71855105,1053,1053,1053,1053,0
|
|
20231017,132100,71855105,1053,1053,1053,1053,0
|
|
20231017,132000,71855105,1053,1054,1054,1053,343
|
|
20231017,131900,71493925,1054,1054,1054,1054,263
|
|
20231017,131800,71216723,1054,1054,1054,1054,259
|
|
20231017,131700,70943737,1054,1054,1054,1054,116
|
|
20231017,131600,70821473,1054,1054,1054,1054,1
|
|
20231017,131500,70820419,1053,1053,1053,1053,563
|
|
20231017,131400,70227580,1054,1054,1054,1054,0
|
|
20231017,131300,70227580,1054,1054,1054,1054,0
|
|
20231017,131200,70227580,1054,1054,1054,1054,0
|
|
20231017,131100,70227580,1054,1054,1054,1054,0
|
|
20231017,131000,70227580,1054,1054,1054,1054,0
|
|
20231017,130900,70227580,1054,1054,1054,1054,0
|
|
20231017,130800,70227580,1054,1054,1054,1054,752
|
|
20231017,130700,69434972,1055,1055,1055,1055,0
|
|
20231017,130600,69434972,1055,1055,1055,1055,111
|
|
20231017,130500,69317867,1055,1055,1055,1055,0
|
|
20231017,130400,69317867,1055,1055,1055,1055,0
|
|
20231017,130300,69317867,1055,1055,1055,1055,252
|
|
20231017,130200,69052007,1054,1054,1054,1054,0
|
|
20231017,130100,69052007,1054,1054,1054,1054,0
|
|
20231017,130000,69052007,1054,1054,1054,1054,0
|
|
20231017,125900,69052007,1054,1054,1054,1054,0
|
|
20231017,125800,69052007,1054,1054,1054,1054,0
|
|
20231017,125700,69052007,1054,1054,1054,1054,0
|
|
20231017,125600,69052007,1054,1055,1055,1054,501
|
|
20231017,125500,68523453,1055,1055,1055,1055,0
|
|
20231017,125400,68523453,1055,1055,1055,1055,2
|
|
20231017,125300,68521343,1054,1054,1054,1054,0
|
|
20231017,125200,68521343,1054,1055,1055,1054,101
|
|
20231017,125100,68414789,1055,1055,1055,1055,0
|
|
20231017,125000,68414789,1055,1055,1055,1055,100
|
|
20231017,124900,68309289,1055,1055,1055,1055,396
|
|
20231017,124800,67891509,1055,1055,1055,1055,240
|
|
20231017,124700,67638309,1055,1055,1055,1055,0
|
|
20231017,124600,67638309,1055,1055,1055,1055,0
|
|
20231017,124500,67638309,1055,1055,1055,1055,0
|
|
20231017,124400,67638309,1055,1055,1055,1055,355
|
|
20231017,124300,67263784,1054,1054,1054,1054,0
|
|
20231017,124200,67263784,1054,1054,1054,1054,0
|
|
20231017,124100,67263784,1054,1054,1054,1054,0
|
|
20231017,124000,67263784,1054,1054,1054,1054,600
|
|
20231017,123900,66631384,1055,1054,1055,1054,201
|
|
20231017,123800,66419529,1054,1054,1054,1054,200
|
|
20231017,123700,66208729,1054,1054,1054,1054,1
|
|
20231017,123600,66207675,1055,1055,1055,1055,0
|
|
20231017,123500,66207675,1055,1054,1055,1054,100
|
|
20231017,123400,66102261,1054,1053,1054,1053,610
|
|
20231017,123300,65459906,1053,1053,1053,1053,3
|
|
20231017,123200,65456747,1050,1053,1053,1050,4012
|
|
20231017,123100,61240346,1053,1053,1053,1053,0
|
|
20231017,123000,61240346,1053,1053,1053,1053,0
|
|
20231017,122900,61240346,1053,1053,1054,1053,924
|
|
20231017,122800,60266552,1053,1053,1053,1053,3
|
|
20231017,122700,60263393,1053,1053,1053,1053,0
|
|
20231017,122600,60263393,1053,1053,1053,1053,368
|
|
20231017,122500,59875889,1053,1053,1053,1053,0
|
|
20231017,122400,59875889,1053,1050,1053,1050,2109
|
|
20231017,122300,57655823,1052,1052,1052,1052,0
|
|
20231017,122200,57655823,1052,1052,1052,1052,5
|
|
20231017,122100,57650563,1050,1050,1050,1050,0
|
|
20231017,122000,57650563,1050,1050,1050,1050,0
|
|
20231017,121900,57650563,1050,1050,1050,1050,261
|
|
20231017,121800,57376513,1050,1050,1050,1050,113
|
|
20231017,121700,57257863,1052,1052,1052,1052,0
|
|
20231017,121600,57257863,1052,1052,1052,1052,0
|
|
20231017,121500,57257863,1052,1052,1052,1052,0
|
|
20231017,121400,57257863,1052,1052,1052,1052,1
|
|
20231017,121300,57256811,1053,1053,1053,1053,0
|
|
20231017,121200,57256811,1053,1053,1053,1053,0
|
|
20231017,121100,57256811,1053,1053,1053,1053,0
|
|
20231017,121000,57256811,1053,1053,1053,1053,0
|
|
20231017,120900,57256811,1053,1053,1053,1053,0
|
|
20231017,120800,57256811,1053,1053,1053,1053,0
|
|
20231017,120700,57256811,1053,1053,1053,1053,2
|
|
20231017,120600,57254705,1052,1052,1052,1052,8
|
|
20231017,120500,57246289,1053,1053,1053,1053,0
|
|
20231017,120400,57246289,1053,1053,1053,1053,0
|
|
20231017,120300,57246289,1053,1053,1053,1053,0
|
|
20231017,120200,57246289,1053,1053,1053,1053,5
|
|
20231017,120100,57241024,1050,1050,1050,1050,0
|
|
20231017,120000,57241024,1050,1049,1050,1049,50
|
|
20231017,115900,57188564,1052,1052,1052,1052,0
|
|
20231017,115800,57188564,1052,1052,1052,1052,0
|
|
20231017,115700,57188564,1052,1052,1052,1052,10
|
|
20231017,115600,57178044,1053,1053,1053,1053,0
|
|
20231017,115500,57178044,1053,1053,1053,1053,0
|
|
20231017,115400,57178044,1053,1053,1053,1053,0
|
|
20231017,115300,57178044,1053,1053,1053,1053,0
|
|
20231017,115200,57178044,1053,1053,1053,1053,0
|
|
20231017,115100,57178044,1053,1053,1053,1053,0
|
|
20231017,115000,57178044,1053,1053,1053,1053,10
|
|
20231017,114900,57167514,1053,1053,1053,1053,5
|
|
20231017,114800,57162249,1048,1048,1048,1048,1
|
|
20231017,114700,57161201,1048,1048,1048,1048,0
|
|
20231017,114600,57161201,1048,1048,1048,1048,200
|
|
20231017,114500,56951601,1048,1048,1048,1048,0
|
|
20231017,114400,56951601,1048,1048,1048,1048,0
|
|
20231017,114300,56951601,1048,1048,1048,1048,0
|
|
20231017,114200,56951601,1048,1048,1048,1048,11
|
|
20231017,114100,56940073,1052,1052,1052,1052,0
|
|
20231017,114000,56940073,1052,1052,1052,1052,145
|
|
20231017,113900,56787533,1052,1052,1052,1052,30
|
|
20231017,113800,56755973,1047,1047,1047,1047,100
|
|
20231017,113700,56651273,1047,1047,1047,1047,0
|
|
20231017,113600,56651273,1047,1047,1047,1047,0
|
|
20231017,113500,56651273,1047,1047,1047,1047,0
|
|
20231017,113400,56651273,1047,1050,1050,1047,90
|
|
20231017,113300,56556920,1052,1052,1052,1052,20
|
|
20231017,113200,56535880,1052,1052,1052,1052,45
|
|
20231017,113100,56488540,1052,1052,1052,1052,0
|
|
20231017,113000,56488540,1052,1052,1052,1052,0
|
|
20231017,112900,56488540,1052,1052,1052,1052,0
|
|
20231017,112800,56488540,1052,1052,1052,1052,0
|
|
20231017,112700,56488540,1052,1052,1052,1052,5
|
|
20231017,112600,56483280,1047,1047,1047,1047,0
|
|
20231017,112500,56483280,1047,1047,1047,1047,1
|
|
20231017,112400,56482233,1047,1047,1047,1047,0
|
|
20231017,112300,56482233,1047,1047,1047,1047,0
|
|
20231017,112200,56482233,1047,1047,1047,1047,0
|
|
20231017,112100,56482233,1047,1047,1047,1047,0
|
|
20231017,112000,56482233,1047,1050,1050,1047,870
|
|
20231017,111900,55570835,1053,1053,1053,1053,0
|
|
20231017,111800,55570835,1053,1053,1053,1053,0
|
|
20231017,111700,55570835,1053,1053,1053,1053,5
|
|
20231017,111600,55565570,1053,1053,1053,1053,0
|
|
20231017,111500,55565570,1053,1053,1053,1053,100
|
|
20231017,111400,55460270,1053,1053,1053,1053,52
|
|
20231017,111300,55405514,1050,1053,1053,1050,119
|
|
20231017,111200,55280534,1048,1048,1048,1048,0
|
|
20231017,111100,55280534,1048,1048,1048,1048,0
|
|
20231017,111000,55280534,1048,1048,1048,1048,5
|
|
20231017,110900,55275294,1047,1047,1047,1047,0
|
|
20231017,110800,55275294,1047,1047,1047,1047,20
|
|
20231017,110700,55254354,1046,1046,1046,1046,0
|
|
20231017,110600,55254354,1046,1046,1046,1046,0
|
|
20231017,110500,55254354,1046,1046,1046,1046,0
|
|
20231017,110400,55254354,1046,1046,1046,1046,0
|
|
20231017,110300,55254354,1046,1046,1046,1046,0
|
|
20231017,110200,55254354,1046,1046,1046,1046,987
|
|
20231017,110100,54221952,1054,1054,1054,1054,115
|
|
20231017,110000,54100742,1054,1047,1054,1046,2334
|
|
20231017,105900,51651896,1054,1054,1054,1054,272
|
|
20231017,105800,51365208,1054,1054,1054,1054,10
|
|
20231017,105700,51354668,1054,1054,1054,1054,0
|
|
20231017,105600,51354668,1054,1054,1054,1054,0
|
|
20231017,105500,51354668,1054,1054,1054,1054,0
|
|
20231017,105400,51354668,1054,1047,1054,1047,57
|
|
20231017,105300,51294597,1046,1049,1049,1046,957
|
|
20231017,105200,50292400,1049,1049,1049,1049,0
|
|
20231017,105100,50292400,1049,1049,1049,1048,1107
|
|
20231017,105000,49131207,1055,1055,1055,1055,5
|
|
20231017,104900,49125932,1054,1054,1054,1054,0
|
|
20231017,104800,49125932,1054,1054,1054,1054,500
|
|
20231017,104700,48598932,1054,1054,1054,1054,191
|
|
20231017,104600,48397618,1049,1049,1049,1049,0
|
|
20231017,104500,48397618,1049,1049,1049,1049,0
|
|
20231017,104400,48397618,1049,1049,1049,1049,0
|
|
20231017,104300,48397618,1049,1049,1049,1049,0
|
|
20231017,104200,48397618,1049,1049,1049,1049,1588
|
|
20231017,104100,46731806,1049,1049,1049,1049,0
|
|
20231017,104000,46731806,1049,1049,1049,1049,57
|
|
20231017,103900,46672013,1049,1049,1049,1049,1077
|
|
20231017,103800,45542240,1050,1050,1050,1050,20
|
|
20231017,103700,45521240,1050,1050,1050,1050,335
|
|
20231017,103600,45169490,1050,1050,1050,1050,10
|
|
20231017,103500,45158990,1055,1055,1055,1055,0
|
|
20231017,103400,45158990,1055,1055,1055,1055,5
|
|
20231017,103300,45153715,1055,1055,1055,1055,10
|
|
20231017,103200,45143165,1055,1055,1055,1055,1
|
|
20231017,103100,45142110,1055,1055,1055,1055,50
|
|
20231017,103000,45089360,1055,1055,1055,1055,0
|
|
20231017,102900,45089360,1055,1055,1055,1055,0
|
|
20231017,102800,45089360,1055,1055,1055,1055,2000
|
|
20231017,102700,42979360,1055,1055,1055,1055,10
|
|
20231017,102600,42968810,1055,1053,1055,1053,1096
|
|
20231017,102500,41813072,1049,1049,1049,1049,4
|
|
20231017,102400,41808876,1046,1047,1047,1046,630
|
|
20231017,102300,41149893,1046,1046,1046,1046,0
|
|
20231017,102200,41149893,1046,1046,1046,1046,0
|
|
20231017,102100,41149893,1046,1050,1050,1046,384
|
|
20231017,102000,40747942,1047,1047,1047,1047,0
|
|
20231017,101900,40747942,1047,1047,1047,1047,0
|
|
20231017,101800,40747942,1047,1047,1047,1047,1000
|
|
20231017,101700,39700942,1047,1049,1049,1047,1800
|
|
20231017,101600,37815413,1049,1049,1049,1049,10284
|
|
20231017,101500,27027497,1049,1054,1054,1049,8672
|
|
20231017,101400,17921868,1054,1055,1055,1054,359
|
|
20231017,101300,17543381,1055,1055,1055,1055,671
|
|
20231017,101200,16835476,1055,1055,1055,1055,20
|
|
20231017,101100,16814376,1055,1055,1055,1055,201
|
|
20231017,101000,16602321,1055,1055,1055,1055,67
|
|
20231017,100900,16531636,1055,1055,1055,1055,100
|
|
20231017,100800,16426136,1055,1055,1055,1055,1
|
|
20231017,100700,16425081,1055,1055,1055,1055,0
|
|
20231017,100600,16425081,1055,1055,1055,1055,0
|
|
20231017,100500,16425081,1055,1055,1055,1055,0
|
|
20231017,100400,16425081,1055,1055,1055,1055,50
|
|
20231017,100300,16372331,1055,1055,1055,1055,191
|
|
20231017,100200,16170826,1055,1056,1056,1055,1033
|
|
20231017,100100,15080494,1056,1056,1056,1056,1
|
|
20231017,100000,15079438,1056,1056,1056,1056,0
|
|
20231017,095900,15079438,1056,1056,1056,1056,0
|
|
20231017,095800,15079438,1056,1056,1056,1056,6
|
|
20231017,095700,15073102,1056,1056,1056,1056,4
|
|
20231017,095600,15068878,1056,1058,1058,1055,1994
|
|
20231017,095500,12964780,1058,1058,1058,1058,9
|
|
20231017,095400,12955258,1058,1058,1058,1058,503
|
|
20231017,095300,12423084,1058,1058,1058,1058,0
|
|
20231017,095200,12423084,1058,1058,1058,1058,5
|
|
20231017,095100,12417794,1058,1059,1059,1058,120
|
|
20231017,095000,12290734,1060,1060,1060,1060,5
|
|
20231017,094900,12285434,1060,1060,1060,1060,10
|
|
20231017,094800,12274834,1060,1060,1060,1060,572
|
|
20231017,094700,11668514,1061,1061,1061,1061,1
|
|
20231017,094600,11667453,1061,1061,1061,1061,200
|
|
20231017,094500,11455253,1061,1061,1061,1061,0
|
|
20231017,094400,11455253,1061,1061,1061,1061,532
|
|
20231017,094300,10890801,1062,1061,1062,1061,486
|
|
20231017,094200,10375141,1061,1061,1061,1061,1
|
|
20231017,094100,10374080,1061,1061,1061,1061,0
|
|
20231017,094000,10374080,1061,1062,1062,1061,236
|
|
20231017,093900,10123654,1062,1062,1062,1062,5
|
|
20231017,093800,10118344,1062,1062,1062,1062,19
|
|
20231017,093700,10098166,1062,1062,1062,1062,0
|
|
20231017,093600,10098166,1062,1062,1062,1062,4
|
|
20231017,093500,10093918,1061,1061,1061,1061,296
|
|
20231017,093400,9779862,1061,1061,1061,1061,22
|
|
20231017,093300,9756520,1061,1061,1061,1061,3
|
|
20231017,093200,9753337,1061,1061,1061,1061,8
|
|
20231017,093100,9744849,1061,1061,1061,1061,14
|
|
20231017,093000,9729995,1061,1061,1061,1061,516
|
|
20231017,092900,9182519,1061,1061,1061,1061,512
|
|
20231017,092800,8639287,1061,1059,1061,1059,5219
|
|
20231017,092700,3107014,1059,1060,1060,1059,1000
|
|
20231017,092600,2047054,1060,1060,1060,1060,51
|
|
20231017,092500,1992994,1060,1060,1060,1060,15
|
|
20231017,092400,1977094,1060,1060,1060,1060,5
|
|
20231017,092300,1971794,1059,1059,1059,1059,170
|
|
20231017,092200,1791764,1059,1060,1060,1059,58
|
|
20231017,092100,1730289,1059,1060,1060,1058,545
|
|
20231017,092000,1152758,1060,1061,1061,1060,148
|
|
20231017,091900,995731,1062,1062,1062,1062,0
|
|
20231017,091800,995731,1062,1061,1062,1061,41
|
|
20231017,091700,952229,1061,1061,1061,1061,4
|
|
20231017,091600,947985,1061,1063,1063,1061,35
|
|
20231017,091500,910800,1063,1062,1063,1062,219
|
|
20231017,091400,678004,1060,1060,1060,1060,0
|
|
20231017,091300,678004,1060,1060,1060,1060,116
|
|
20231017,091200,555044,1060,1060,1060,1060,30
|
|
20231017,091100,523244,1067,1067,1067,1067,0
|
|
20231017,091000,523244,1067,1067,1067,1067,5
|
|
20231017,090900,517909,1067,1061,1067,1061,85
|
|
20231017,090800,427448,1061,1061,1061,1061,1
|
|
20231017,090700,426387,1068,1068,1068,1068,0
|
|
20231017,090600,426387,1068,1068,1068,1068,9
|
|
20231017,090500,416775,1068,1059,1068,1059,141
|
|
20231017,090400,266983,1059,1058,1059,1058,16
|
|
20231017,090300,250040,1058,1058,1058,1058,1
|
|
20231017,090200,248982,1057,1057,1057,1057,0
|
|
20231017,090100,248982,1057,1057,1057,1057,1
|
|
20231017,090000,247925,1055,1055,1055,1055,235
|