701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,203800,150595241,1307,1307,1307,1307,2429
|
|
20231016,203700,150595241,1307,1307,1307,1307,0
|
|
20231016,203600,150595241,1307,1307,1307,1307,0
|
|
20231016,203500,150595241,1307,1307,1307,1307,0
|
|
20231016,203400,150595241,1307,1307,1307,1307,0
|
|
20231016,203300,150595241,1307,1307,1307,1307,0
|
|
20231016,203200,150595241,1307,1307,1307,1307,0
|
|
20231016,203100,150595241,1307,1307,1307,1307,0
|
|
20231016,203000,150595241,1307,1307,1307,1307,0
|
|
20231016,202900,150595241,1307,1307,1307,1307,0
|
|
20231016,202800,150595241,1307,1307,1307,1307,0
|
|
20231016,202700,150595241,1307,1307,1307,1307,0
|
|
20231016,202600,150595241,1307,1307,1307,1307,0
|
|
20231016,202500,150595241,1307,1307,1307,1307,0
|
|
20231016,202400,150595241,1307,1307,1307,1307,0
|
|
20231016,202300,150595241,1307,1307,1307,1307,0
|
|
20231016,202200,150595241,1307,1307,1307,1307,0
|
|
20231016,202100,150595241,1307,1307,1307,1307,0
|
|
20231016,202000,150595241,1307,1307,1307,1307,0
|
|
20231016,201900,150595241,1307,1307,1307,1307,0
|
|
20231016,201800,150595241,1307,1307,1307,1307,0
|
|
20231016,201700,150595241,1307,1307,1307,1307,0
|
|
20231016,201600,150595241,1307,1307,1307,1307,0
|
|
20231016,201500,150595241,1307,1307,1307,1307,0
|
|
20231016,201400,150595241,1307,1307,1307,1307,0
|
|
20231016,201300,150595241,1307,1307,1307,1307,0
|
|
20231016,201200,150595241,1307,1307,1307,1307,0
|
|
20231016,201100,150595241,1307,1307,1307,1307,0
|
|
20231016,201000,150595241,1307,1307,1307,1307,0
|
|
20231016,200900,150595241,1307,1307,1307,1307,0
|
|
20231016,200800,150595241,1307,1307,1307,1307,2429
|
|
20231016,200700,150595241,1307,1307,1307,1307,0
|
|
20231016,200600,150595241,1307,1307,1307,1307,0
|
|
20231016,200500,150595241,1307,1307,1307,1307,0
|
|
20231016,200400,150595241,1307,1307,1307,1307,0
|
|
20231016,200300,150595241,1307,1307,1307,1307,0
|
|
20231016,200200,150595241,1307,1307,1307,1307,0
|
|
20231016,200100,150595241,1307,1307,1307,1307,0
|
|
20231016,200000,150595241,1307,1307,1307,1307,0
|
|
20231016,195900,150595241,1307,1307,1307,1307,0
|
|
20231016,195800,150595241,1307,1307,1307,1307,0
|
|
20231016,195700,150595241,1307,1307,1307,1307,0
|
|
20231016,195600,150595241,1307,1307,1307,1307,0
|
|
20231016,195500,150595241,1307,1307,1307,1307,0
|
|
20231016,195400,150595241,1307,1307,1307,1307,0
|
|
20231016,195300,150595241,1307,1307,1307,1307,0
|
|
20231016,195200,150595241,1307,1307,1307,1307,0
|
|
20231016,195100,150595241,1307,1307,1307,1307,0
|
|
20231016,195000,150595241,1307,1307,1307,1307,0
|
|
20231016,194900,150595241,1307,1307,1307,1307,0
|
|
20231016,194800,150595241,1307,1307,1307,1307,0
|
|
20231016,194700,150595241,1307,1307,1307,1307,0
|
|
20231016,194600,150595241,1307,1307,1307,1307,0
|
|
20231016,194500,150595241,1307,1307,1307,1307,0
|
|
20231016,194400,150595241,1307,1307,1307,1307,0
|
|
20231016,194300,150595241,1307,1307,1307,1307,0
|
|
20231016,194200,150595241,1307,1307,1307,1307,0
|
|
20231016,194100,150595241,1307,1307,1307,1307,0
|
|
20231016,194000,150595241,1307,1307,1307,1307,0
|
|
20231016,193900,150595241,1307,1307,1307,1307,0
|
|
20231016,193800,150595241,1307,1307,1307,1307,2429
|
|
20231016,193700,150595241,1307,1307,1307,1307,0
|
|
20231016,193600,150595241,1307,1307,1307,1307,0
|
|
20231016,193500,150595241,1307,1307,1307,1307,0
|
|
20231016,193400,150595241,1307,1307,1307,1307,0
|
|
20231016,193300,150595241,1307,1307,1307,1307,0
|
|
20231016,193200,150595241,1307,1307,1307,1307,0
|
|
20231016,193100,150595241,1307,1307,1307,1307,0
|
|
20231016,193000,150595241,1307,1307,1307,1307,0
|
|
20231016,192900,150595241,1307,1307,1307,1307,0
|
|
20231016,192800,150595241,1307,1307,1307,1307,0
|
|
20231016,192700,150595241,1307,1307,1307,1307,0
|
|
20231016,192600,150595241,1307,1307,1307,1307,0
|
|
20231016,192500,150595241,1307,1307,1307,1307,0
|
|
20231016,192400,150595241,1307,1307,1307,1307,0
|
|
20231016,192300,150595241,1307,1307,1307,1307,0
|
|
20231016,192200,150595241,1307,1307,1307,1307,0
|
|
20231016,192100,150595241,1307,1307,1307,1307,0
|
|
20231016,192000,150595241,1307,1307,1307,1307,0
|
|
20231016,191900,150595241,1307,1307,1307,1307,0
|
|
20231016,191800,150595241,1307,1307,1307,1307,0
|
|
20231016,191700,150595241,1307,1307,1307,1307,0
|
|
20231016,191600,150595241,1307,1307,1307,1307,0
|
|
20231016,191500,150595241,1307,1307,1307,1307,0
|
|
20231016,191400,150595241,1307,1307,1307,1307,0
|
|
20231016,191300,150595241,1307,1307,1307,1307,0
|
|
20231016,191200,150595241,1307,1307,1307,1307,0
|
|
20231016,191100,150595241,1307,1307,1307,1307,0
|
|
20231016,191000,150595241,1307,1307,1307,1307,0
|
|
20231016,190900,150595241,1307,1307,1307,1307,0
|
|
20231016,190800,150595241,1307,1307,1307,1307,2429
|
|
20231016,190700,150595241,1307,1307,1307,1307,0
|
|
20231016,190600,150595241,1307,1307,1307,1307,0
|
|
20231016,190500,150595241,1307,1307,1307,1307,0
|
|
20231016,190400,150595241,1307,1307,1307,1307,0
|
|
20231016,190300,150595241,1307,1307,1307,1307,0
|
|
20231016,190200,150595241,1307,1307,1307,1307,0
|
|
20231016,190100,150595241,1307,1307,1307,1307,0
|
|
20231016,190000,150595241,1307,1307,1307,1307,0
|
|
20231016,185900,150595241,1307,1307,1307,1307,0
|
|
20231016,185800,150595241,1307,1307,1307,1307,0
|
|
20231016,185700,150595241,1307,1307,1307,1307,0
|
|
20231016,185600,150595241,1307,1307,1307,1307,0
|
|
20231016,185500,150595241,1307,1307,1307,1307,0
|
|
20231016,185400,150595241,1307,1307,1307,1307,0
|
|
20231016,185300,150595241,1307,1307,1307,1307,0
|
|
20231016,185200,150595241,1307,1307,1307,1307,0
|
|
20231016,185100,150595241,1307,1307,1307,1307,0
|
|
20231016,185000,150595241,1307,1307,1307,1307,0
|
|
20231016,184900,150595241,1307,1307,1307,1307,0
|
|
20231016,184800,150595241,1307,1307,1307,1307,0
|
|
20231016,184700,150595241,1307,1307,1307,1307,0
|
|
20231016,184600,150595241,1307,1307,1307,1307,0
|
|
20231016,184500,150595241,1307,1307,1307,1307,0
|
|
20231016,184400,150595241,1307,1307,1307,1307,0
|
|
20231016,184300,150595241,1307,1307,1307,1307,0
|
|
20231016,184200,150595241,1307,1307,1307,1307,0
|
|
20231016,184100,150595241,1307,1307,1307,1307,0
|
|
20231016,184000,150595241,1307,1307,1307,1307,0
|
|
20231016,183900,150595241,1307,1307,1307,1307,0
|
|
20231016,183800,150595241,1307,1307,1307,1307,2429
|
|
20231016,183700,150595241,1307,1307,1307,1307,0
|
|
20231016,183600,150595241,1307,1307,1307,1307,0
|
|
20231016,183500,150595241,1307,1307,1307,1307,0
|
|
20231016,183400,150595241,1307,1307,1307,1307,0
|
|
20231016,183300,150595241,1307,1307,1307,1307,0
|
|
20231016,183200,150595241,1307,1307,1307,1307,0
|
|
20231016,183100,150595241,1307,1307,1307,1307,0
|
|
20231016,183000,150595241,1307,1307,1307,1307,0
|
|
20231016,182900,150595241,1307,1307,1307,1307,0
|
|
20231016,182800,150595241,1307,1307,1307,1307,0
|
|
20231016,182700,150595241,1307,1307,1307,1307,0
|
|
20231016,182600,150595241,1307,1307,1307,1307,0
|
|
20231016,182500,150595241,1307,1307,1307,1307,0
|
|
20231016,182400,150595241,1307,1307,1307,1307,0
|
|
20231016,182300,150595241,1307,1307,1307,1307,0
|
|
20231016,182200,150595241,1307,1307,1307,1307,0
|
|
20231016,182100,150595241,1307,1307,1307,1307,0
|
|
20231016,182000,150595241,1307,1307,1307,1307,0
|
|
20231016,181900,150595241,1307,1307,1307,1307,0
|
|
20231016,181800,150595241,1307,1307,1307,1307,0
|
|
20231016,181700,150595241,1307,1307,1307,1307,0
|
|
20231016,181600,150595241,1307,1307,1307,1307,0
|
|
20231016,181500,150595241,1307,1307,1307,1307,0
|
|
20231016,181400,150595241,1307,1307,1307,1307,0
|
|
20231016,181300,150595241,1307,1307,1307,1307,0
|
|
20231016,181200,150595241,1307,1307,1307,1307,0
|
|
20231016,181100,150595241,1307,1307,1307,1307,0
|
|
20231016,181000,150595241,1307,1307,1307,1307,0
|
|
20231016,180900,150595241,1307,1307,1307,1307,0
|
|
20231016,180800,150595241,1307,1307,1307,1307,2429
|
|
20231016,180700,150595241,1307,1307,1307,1307,0
|
|
20231016,180600,150595241,1307,1307,1307,1307,0
|
|
20231016,180500,150595241,1307,1307,1307,1307,0
|
|
20231016,180400,150595241,1307,1307,1307,1307,0
|
|
20231016,180300,150595241,1307,1307,1307,1307,0
|
|
20231016,180200,150595241,1307,1307,1307,1307,0
|
|
20231016,180100,150595241,1307,1307,1307,1307,0
|
|
20231016,180000,150595241,1307,1307,1307,1307,0
|
|
20231016,175900,150595241,1307,1307,1307,1307,0
|
|
20231016,175800,150595241,1307,1307,1307,1307,0
|
|
20231016,175700,150595241,1307,1307,1307,1307,0
|
|
20231016,175600,150595241,1307,1307,1307,1307,0
|
|
20231016,175500,150595241,1307,1307,1307,1307,0
|
|
20231016,175400,150595241,1307,1307,1307,1307,0
|
|
20231016,175300,150595241,1307,1307,1307,1307,0
|
|
20231016,175200,150595241,1307,1307,1307,1307,0
|
|
20231016,175100,150595241,1307,1307,1307,1307,0
|
|
20231016,175000,150595241,1307,1307,1307,1307,0
|
|
20231016,174900,150595241,1307,1307,1307,1307,0
|
|
20231016,174800,150595241,1307,1307,1307,1307,0
|
|
20231016,174700,150595241,1307,1307,1307,1307,0
|
|
20231016,174600,150595241,1307,1307,1307,1307,0
|
|
20231016,174500,150595241,1307,1307,1307,1307,0
|
|
20231016,174400,150595241,1307,1307,1307,1307,0
|
|
20231016,174300,150595241,1307,1307,1307,1307,0
|
|
20231016,174200,150595241,1307,1307,1307,1307,0
|
|
20231016,174100,150595241,1307,1307,1307,1307,0
|
|
20231016,174000,150595241,1307,1307,1307,1307,0
|
|
20231016,173900,150595241,1307,1307,1307,1307,0
|
|
20231016,173800,150595241,1307,1307,1307,1307,2429
|
|
20231016,173700,150595241,1307,1307,1307,1307,0
|
|
20231016,173600,150595241,1307,1307,1307,1307,0
|
|
20231016,173500,150595241,1307,1307,1307,1307,0
|
|
20231016,173400,150595241,1307,1307,1307,1307,0
|
|
20231016,173300,150595241,1307,1307,1307,1307,0
|
|
20231016,173200,150595241,1307,1307,1307,1307,0
|
|
20231016,173100,150595241,1307,1307,1307,1307,0
|
|
20231016,173000,150595241,1307,1307,1307,1307,0
|
|
20231016,172900,150595241,1307,1307,1307,1307,0
|
|
20231016,172800,150595241,1307,1307,1307,1307,0
|
|
20231016,172700,150595241,1307,1307,1307,1307,0
|
|
20231016,172600,150595241,1307,1307,1307,1307,0
|
|
20231016,172500,150595241,1307,1307,1307,1307,0
|
|
20231016,172400,150595241,1307,1307,1307,1307,0
|
|
20231016,172300,150595241,1307,1307,1307,1307,0
|
|
20231016,172200,150595241,1307,1307,1307,1307,0
|
|
20231016,172100,150595241,1307,1307,1307,1307,0
|
|
20231016,172000,150595241,1307,1307,1307,1307,0
|
|
20231016,171900,150595241,1307,1307,1307,1307,0
|
|
20231016,171800,150595241,1307,1307,1307,1307,0
|
|
20231016,171700,150595241,1307,1307,1307,1307,0
|
|
20231016,171600,150595241,1307,1307,1307,1307,0
|
|
20231016,171500,150595241,1307,1307,1307,1307,0
|
|
20231016,171400,150595241,1307,1307,1307,1307,0
|
|
20231016,171300,150595241,1307,1307,1307,1307,0
|
|
20231016,171200,150595241,1307,1307,1307,1307,0
|
|
20231016,171100,150595241,1307,1307,1307,1307,0
|
|
20231016,171000,150595241,1307,1307,1307,1307,0
|
|
20231016,170900,150595241,1307,1307,1307,1307,0
|
|
20231016,170800,150595241,1307,1307,1307,1307,2429
|
|
20231016,170700,150595241,1307,1307,1307,1307,0
|
|
20231016,170600,150595241,1307,1307,1307,1307,0
|
|
20231016,170500,150595241,1307,1307,1307,1307,0
|
|
20231016,170400,150595241,1307,1307,1307,1307,0
|
|
20231016,170300,150595241,1307,1307,1307,1307,0
|
|
20231016,170200,150595241,1307,1307,1307,1307,0
|
|
20231016,170100,150595241,1307,1307,1307,1307,0
|
|
20231016,170000,150595241,1307,1307,1307,1307,0
|
|
20231016,165900,150595241,1307,1307,1307,1307,0
|
|
20231016,165800,150595241,1307,1307,1307,1307,0
|
|
20231016,165700,150595241,1307,1307,1307,1307,0
|
|
20231016,165600,150595241,1307,1307,1307,1307,0
|
|
20231016,165500,150595241,1307,1307,1307,1307,0
|
|
20231016,165400,150595241,1307,1307,1307,1307,0
|
|
20231016,165300,150595241,1307,1307,1307,1307,0
|
|
20231016,165200,150595241,1307,1307,1307,1307,0
|
|
20231016,165100,150595241,1307,1307,1307,1307,0
|
|
20231016,165000,150595241,1307,1307,1307,1307,0
|
|
20231016,164900,150595241,1307,1307,1307,1307,0
|
|
20231016,164800,150595241,1307,1307,1307,1307,0
|
|
20231016,164700,150595241,1307,1307,1307,1307,0
|
|
20231016,164600,150595241,1307,1307,1307,1307,0
|
|
20231016,164500,150595241,1307,1307,1307,1307,0
|
|
20231016,164400,150595241,1307,1307,1307,1307,0
|
|
20231016,164300,150595241,1307,1307,1307,1307,0
|
|
20231016,164200,150595241,1307,1307,1307,1307,0
|
|
20231016,164100,150595241,1307,1307,1307,1307,0
|
|
20231016,164000,150595241,1307,1307,1307,1307,0
|
|
20231016,163900,150595241,1307,1307,1307,1307,0
|
|
20231016,163800,150595241,1307,1307,1307,1307,2429
|
|
20231016,163700,150595241,1307,1307,1307,1307,0
|
|
20231016,163600,150595241,1307,1307,1307,1307,0
|
|
20231016,163500,150595241,1307,1307,1307,1307,0
|
|
20231016,163400,150595241,1307,1307,1307,1307,0
|
|
20231016,163300,150595241,1307,1307,1307,1307,0
|
|
20231016,163200,150595241,1307,1307,1307,1307,0
|
|
20231016,163100,150595241,1307,1307,1307,1307,0
|
|
20231016,163000,150595241,1307,1307,1307,1307,0
|
|
20231016,162900,150595241,1307,1307,1307,1307,0
|
|
20231016,162800,150595241,1307,1307,1307,1307,0
|
|
20231016,162700,150595241,1307,1307,1307,1307,0
|
|
20231016,162600,150595241,1307,1307,1307,1307,0
|
|
20231016,162500,150595241,1307,1307,1307,1307,0
|
|
20231016,162400,150595241,1307,1307,1307,1307,0
|
|
20231016,162300,150595241,1307,1307,1307,1307,0
|
|
20231016,162200,150595241,1307,1307,1307,1307,0
|
|
20231016,162100,150595241,1307,1307,1307,1307,0
|
|
20231016,162000,150595241,1307,1307,1307,1307,0
|
|
20231016,161900,150595241,1307,1307,1307,1307,0
|
|
20231016,161800,150595241,1307,1307,1307,1307,0
|
|
20231016,161700,150595241,1307,1307,1307,1307,0
|
|
20231016,161600,150595241,1307,1307,1307,1307,0
|
|
20231016,161500,150595241,1307,1307,1307,1307,0
|
|
20231016,161400,150595241,1307,1307,1307,1307,0
|
|
20231016,161300,150595241,1307,1307,1307,1307,0
|
|
20231016,161200,150595241,1307,1307,1307,1307,0
|
|
20231016,161100,150595241,1307,1307,1307,1307,0
|
|
20231016,161000,150595241,1307,1307,1307,1307,0
|
|
20231016,160900,150595241,1307,1307,1307,1307,0
|
|
20231016,160800,150595241,1307,1307,1307,1307,2429
|
|
20231016,160700,150595241,1307,1307,1307,1307,0
|
|
20231016,160600,150595241,1307,1307,1307,1307,0
|
|
20231016,160500,150595241,1307,1307,1307,1307,0
|
|
20231016,160400,150595241,1307,1307,1307,1307,0
|
|
20231016,160300,150595241,1307,1307,1307,1307,0
|
|
20231016,160200,150595241,1307,1307,1307,1307,0
|
|
20231016,160100,150595241,1307,1307,1307,1307,0
|
|
20231016,160000,150595241,1307,1307,1307,1307,0
|
|
20231016,155900,150595241,1307,1307,1307,1307,0
|
|
20231016,155800,150595241,1307,1307,1307,1307,0
|
|
20231016,155700,150595241,1307,1307,1307,1307,0
|
|
20231016,155600,150595241,1307,1307,1307,1307,0
|
|
20231016,155500,150595241,1307,1307,1307,1307,0
|
|
20231016,155400,150595241,1307,1307,1307,1307,0
|
|
20231016,155300,150595241,1307,1307,1307,1307,0
|
|
20231016,155200,150595241,1307,1307,1307,1307,0
|
|
20231016,155100,150595241,1307,1307,1307,1307,0
|
|
20231016,155000,150595241,1307,1307,1307,1307,0
|
|
20231016,154900,150595241,1307,1307,1307,1307,0
|
|
20231016,154800,150595241,1307,1307,1307,1307,0
|
|
20231016,154700,150595241,1307,1307,1307,1307,0
|
|
20231016,154600,150595241,1307,1307,1307,1307,0
|
|
20231016,154500,150595241,1307,1307,1307,1307,0
|
|
20231016,154400,150595241,1307,1307,1307,1307,0
|
|
20231016,154300,150595241,1307,1307,1307,1307,0
|
|
20231016,154200,150595241,1307,1307,1307,1307,0
|
|
20231016,154100,150595241,1307,1307,1307,1307,0
|
|
20231016,154000,150595241,1307,1307,1307,1307,0
|
|
20231016,153900,150595241,1307,1307,1307,1307,0
|
|
20231016,153800,150595241,1307,1307,1307,1307,2429
|
|
20231016,153700,150595241,1307,1307,1307,1307,0
|
|
20231016,153600,150595241,1307,1307,1307,1307,0
|
|
20231016,153500,150595241,1307,1307,1307,1307,0
|
|
20231016,153400,150595241,1307,1307,1307,1307,0
|
|
20231016,153300,150595241,1307,1307,1307,1307,0
|
|
20231016,153200,150595241,1307,1307,1307,1307,0
|
|
20231016,153100,150595241,1307,1307,1307,1307,0
|
|
20231016,153000,150595241,1307,1307,1307,1307,2429
|
|
20231016,152900,147420538,1317,1317,1317,1317,0
|
|
20231016,152800,147420538,1317,1317,1317,1317,0
|
|
20231016,152700,147420538,1317,1317,1317,1317,0
|
|
20231016,152600,147420538,1317,1317,1317,1317,0
|
|
20231016,152500,147420538,1317,1317,1317,1317,0
|
|
20231016,152400,147420538,1317,1317,1317,1317,0
|
|
20231016,152300,147420538,1317,1317,1317,1317,0
|
|
20231016,152200,147420538,1317,1317,1317,1317,0
|
|
20231016,152100,147420538,1317,1317,1317,1317,0
|
|
20231016,152000,147420538,1317,1317,1317,1317,0
|
|
20231016,151900,147420538,1317,1297,1317,1294,1201
|
|
20231016,151800,145863239,1318,1318,1318,1318,0
|
|
20231016,151700,145863239,1318,1318,1318,1318,0
|
|
20231016,151600,145863239,1318,1318,1318,1318,20
|
|
20231016,151500,145836879,1320,1320,1320,1320,1
|
|
20231016,151400,145835559,1297,1310,1320,1297,1647
|
|
20231016,151300,143677437,1309,1310,1310,1309,747
|
|
20231016,151200,142699603,1309,1309,1309,1309,0
|
|
20231016,151100,142699603,1309,1308,1309,1308,1163
|
|
20231016,151000,141177636,1308,1301,1308,1301,14
|
|
20231016,150900,141159380,1299,1299,1299,1299,12
|
|
20231016,150800,141143792,1293,1298,1298,1293,4163
|
|
20231016,150700,135753322,1299,1299,1299,1299,0
|
|
20231016,150600,135753322,1299,1299,1299,1299,1
|
|
20231016,150500,135752023,1298,1298,1298,1298,0
|
|
20231016,150400,135752023,1298,1298,1298,1298,0
|
|
20231016,150300,135752023,1298,1298,1298,1298,0
|
|
20231016,150200,135752023,1298,1298,1298,1298,18
|
|
20231016,150100,135728659,1298,1298,1298,1298,4
|
|
20231016,150000,135723467,1299,1299,1299,1299,0
|
|
20231016,145900,135723467,1299,1297,1299,1297,107
|
|
20231016,145800,135584686,1297,1300,1300,1297,62
|
|
20231016,145700,135504209,1301,1301,1301,1301,0
|
|
20231016,145600,135504209,1301,1301,1301,1301,0
|
|
20231016,145500,135504209,1301,1300,1301,1300,13
|
|
20231016,145400,135487308,1300,1300,1300,1300,0
|
|
20231016,145300,135487308,1300,1300,1300,1300,0
|
|
20231016,145200,135487308,1300,1300,1300,1300,19
|
|
20231016,145100,135462608,1300,1300,1300,1300,0
|
|
20231016,145000,135462608,1300,1300,1300,1300,0
|
|
20231016,144900,135462608,1300,1300,1300,1300,1
|
|
20231016,144800,135461308,1300,1300,1300,1300,0
|
|
20231016,144700,135461308,1300,1300,1300,1300,5
|
|
20231016,144600,135454808,1299,1299,1299,1299,60
|
|
20231016,144500,135376868,1299,1299,1299,1299,103
|
|
20231016,144400,135243071,1299,1299,1299,1299,0
|
|
20231016,144300,135243071,1299,1299,1299,1299,0
|
|
20231016,144200,135243071,1299,1299,1299,1299,0
|
|
20231016,144100,135243071,1299,1299,1299,1299,0
|
|
20231016,144000,135243071,1299,1299,1299,1299,0
|
|
20231016,143900,135243071,1299,1307,1307,1299,1049
|
|
20231016,143800,133880340,1307,1307,1307,1307,1
|
|
20231016,143700,133879033,1300,1308,1308,1300,106
|
|
20231016,143600,133741201,1308,1308,1308,1308,5
|
|
20231016,143500,133734661,1309,1309,1309,1309,0
|
|
20231016,143400,133734661,1309,1309,1309,1309,0
|
|
20231016,143300,133734661,1309,1298,1309,1298,109
|
|
20231016,143200,133592541,1299,1299,1299,1299,1
|
|
20231016,143100,133591242,1296,1296,1296,1296,0
|
|
20231016,143000,133591242,1296,1298,1298,1296,300
|
|
20231016,142900,133202358,1298,1298,1298,1298,646
|
|
20231016,142800,132363850,1299,1299,1299,1299,0
|
|
20231016,142700,132363850,1299,1299,1299,1299,0
|
|
20231016,142600,132363850,1299,1298,1299,1298,12
|
|
20231016,142500,132348273,1298,1299,1299,1298,300
|
|
20231016,142400,131958583,1298,1298,1298,1298,0
|
|
20231016,142300,131958583,1298,1298,1298,1298,0
|
|
20231016,142200,131958583,1298,1298,1298,1298,0
|
|
20231016,142100,131958583,1298,1298,1298,1298,0
|
|
20231016,142000,131958583,1298,1298,1298,1298,0
|
|
20231016,141900,131958583,1298,1298,1298,1298,1
|
|
20231016,141800,131957285,1300,1298,1300,1298,2
|
|
20231016,141700,131954687,1298,1298,1298,1298,37
|
|
20231016,141600,131906661,1299,1299,1299,1299,0
|
|
20231016,141500,131906661,1299,1299,1299,1299,201
|
|
20231016,141400,131645562,1299,1299,1299,1299,0
|
|
20231016,141300,131645562,1299,1300,1300,1299,1302
|
|
20231016,141200,129952963,1301,1301,1301,1301,0
|
|
20231016,141100,129952963,1301,1306,1306,1301,438
|
|
20231016,141000,129381500,1306,1306,1306,1306,0
|
|
20231016,140900,129381500,1306,1306,1306,1306,0
|
|
20231016,140800,129381500,1306,1306,1306,1306,0
|
|
20231016,140700,129381500,1306,1306,1306,1306,85
|
|
20231016,140600,129270490,1306,1306,1306,1306,1
|
|
20231016,140500,129269184,1305,1305,1305,1305,1
|
|
20231016,140400,129267879,1302,1302,1302,1302,0
|
|
20231016,140300,129267879,1302,1302,1302,1302,32
|
|
20231016,140200,129226215,1301,1301,1301,1301,0
|
|
20231016,140100,129226215,1301,1301,1301,1301,8
|
|
20231016,140000,129215807,1301,1301,1301,1301,18
|
|
20231016,135900,129192389,1301,1301,1301,1301,200
|
|
20231016,135800,128932189,1300,1300,1300,1300,1
|
|
20231016,135700,128930889,1299,1299,1299,1299,3
|
|
20231016,135600,128926992,1299,1299,1299,1299,0
|
|
20231016,135500,128926992,1299,1298,1299,1298,17
|
|
20231016,135400,128904922,1298,1298,1298,1298,0
|
|
20231016,135300,128904922,1298,1298,1298,1298,0
|
|
20231016,135200,128904922,1298,1298,1298,1298,10
|
|
20231016,135100,128891942,1298,1298,1298,1298,0
|
|
20231016,135000,128891942,1298,1298,1298,1298,6
|
|
20231016,134900,128884154,1298,1298,1298,1298,5
|
|
20231016,134800,128877664,1298,1299,1299,1298,171
|
|
20231016,134700,128655559,1300,1300,1300,1300,10
|
|
20231016,134600,128642559,1298,1298,1298,1298,0
|
|
20231016,134500,128642559,1298,1298,1298,1298,0
|
|
20231016,134400,128642559,1298,1298,1298,1298,0
|
|
20231016,134300,128642559,1298,1298,1298,1298,0
|
|
20231016,134200,128642559,1298,1298,1298,1298,0
|
|
20231016,134100,128642559,1298,1298,1298,1298,0
|
|
20231016,134000,128642559,1298,1298,1298,1298,0
|
|
20231016,133900,128642559,1298,1298,1298,1298,4
|
|
20231016,133800,128637367,1298,1298,1298,1298,4
|
|
20231016,133700,128632175,1300,1299,1300,1298,109
|
|
20231016,133600,128490586,1299,1299,1299,1299,0
|
|
20231016,133500,128490586,1299,1299,1299,1299,0
|
|
20231016,133400,128490586,1299,1299,1299,1299,0
|
|
20231016,133300,128490586,1299,1299,1299,1299,0
|
|
20231016,133200,128490586,1299,1299,1299,1299,1
|
|
20231016,133100,128489287,1299,1299,1299,1299,0
|
|
20231016,133000,128489287,1299,1299,1299,1299,0
|
|
20231016,132900,128489287,1299,1299,1299,1299,0
|
|
20231016,132800,128489287,1299,1299,1299,1299,0
|
|
20231016,132700,128489287,1299,1299,1299,1299,5
|
|
20231016,132600,128482792,1300,1300,1300,1300,0
|
|
20231016,132500,128482792,1300,1300,1300,1300,0
|
|
20231016,132400,128482792,1300,1300,1300,1300,0
|
|
20231016,132300,128482792,1300,1300,1300,1300,0
|
|
20231016,132200,128482792,1300,1300,1300,1300,0
|
|
20231016,132100,128482792,1300,1300,1300,1300,1
|
|
20231016,132000,128481492,1295,1295,1295,1295,0
|
|
20231016,131900,128481492,1295,1294,1295,1294,191
|
|
20231016,131800,128234161,1295,1294,1295,1292,377
|
|
20231016,131700,127746986,1294,1294,1294,1294,7
|
|
20231016,131600,127737928,1294,1294,1294,1294,2
|
|
20231016,131500,127735340,1295,1295,1295,1295,328
|
|
20231016,131400,127310580,1300,1300,1300,1300,1
|
|
20231016,131300,127309280,1300,1300,1300,1300,6
|
|
20231016,131200,127301480,1300,1300,1300,1300,2
|
|
20231016,131100,127298880,1300,1300,1300,1300,14
|
|
20231016,131000,127280680,1300,1300,1300,1300,0
|
|
20231016,130900,127280680,1300,1300,1300,1300,0
|
|
20231016,130800,127280680,1300,1301,1301,1300,329
|
|
20231016,130700,126852652,1301,1298,1301,1298,246
|
|
20231016,130600,126533341,1298,1296,1298,1296,656
|
|
20231016,130500,125683163,1295,1296,1296,1295,288
|
|
20231016,130400,125309916,1296,1296,1296,1296,500
|
|
20231016,130300,124661916,1295,1295,1295,1295,0
|
|
20231016,130200,124661916,1295,1295,1295,1295,1
|
|
20231016,130100,124660621,1295,1295,1296,1295,503
|
|
20231016,130000,124008736,1295,1293,1295,1293,385
|
|
20231016,125900,123510233,1292,1292,1292,1292,0
|
|
20231016,125800,123510233,1292,1292,1292,1292,0
|
|
20231016,125700,123510233,1292,1292,1292,1292,1
|
|
20231016,125600,123508941,1292,1292,1292,1292,26
|
|
20231016,125500,123475349,1292,1292,1292,1292,11
|
|
20231016,125400,123461137,1292,1292,1292,1292,1
|
|
20231016,125300,123459845,1289,1289,1289,1289,0
|
|
20231016,125200,123459845,1289,1289,1289,1289,0
|
|
20231016,125100,123459845,1289,1289,1289,1289,200
|
|
20231016,125000,123202045,1292,1292,1292,1292,0
|
|
20231016,124900,123202045,1292,1292,1292,1292,0
|
|
20231016,124800,123202045,1292,1288,1292,1288,683
|
|
20231016,124700,122322270,1292,1292,1292,1292,1500
|
|
20231016,124600,120384270,1292,1292,1292,1292,0
|
|
20231016,124500,120384270,1292,1292,1292,1292,0
|
|
20231016,124400,120384270,1292,1292,1292,1292,0
|
|
20231016,124300,120384270,1292,1292,1292,1292,0
|
|
20231016,124200,120384270,1292,1292,1292,1292,19
|
|
20231016,124100,120359722,1292,1292,1292,1292,1
|
|
20231016,124000,120358430,1287,1290,1290,1287,2400
|
|
20231016,123900,117266866,1290,1290,1290,1290,2
|
|
20231016,123800,117264286,1290,1290,1290,1290,2
|
|
20231016,123700,117261706,1293,1293,1293,1293,70
|
|
20231016,123600,117171196,1293,1293,1293,1293,0
|
|
20231016,123500,117171196,1293,1293,1293,1293,1
|
|
20231016,123400,117169903,1289,1289,1289,1289,0
|
|
20231016,123300,117169903,1289,1289,1289,1289,14
|
|
20231016,123200,117151857,1294,1294,1294,1294,0
|
|
20231016,123100,117151857,1294,1294,1294,1294,0
|
|
20231016,123000,117151857,1294,1293,1294,1293,200
|
|
20231016,122900,116893087,1294,1294,1294,1294,0
|
|
20231016,122800,116893087,1294,1294,1294,1294,0
|
|
20231016,122700,116893087,1294,1294,1294,1294,1
|
|
20231016,122600,116891793,1288,1288,1288,1288,500
|
|
20231016,122500,116247793,1288,1288,1288,1288,1
|
|
20231016,122400,116246505,1288,1288,1288,1288,0
|
|
20231016,122300,116246505,1288,1288,1288,1288,0
|
|
20231016,122200,116246505,1288,1289,1296,1288,153
|
|
20231016,122100,116049377,1298,1298,1298,1298,11
|
|
20231016,122000,116035099,1298,1298,1298,1298,0
|
|
20231016,121900,116035099,1298,1298,1298,1298,1
|
|
20231016,121800,116033801,1301,1301,1301,1301,0
|
|
20231016,121700,116033801,1301,1301,1301,1301,0
|
|
20231016,121600,116033801,1301,1301,1301,1301,0
|
|
20231016,121500,116033801,1301,1301,1301,1301,0
|
|
20231016,121400,116033801,1301,1301,1301,1301,0
|
|
20231016,121300,116033801,1301,1301,1301,1301,0
|
|
20231016,121200,116033801,1301,1299,1301,1299,85
|
|
20231016,121100,115923254,1301,1289,1301,1289,797
|
|
20231016,121000,114886725,1303,1302,1303,1302,51
|
|
20231016,120900,114820286,1303,1303,1303,1303,0
|
|
20231016,120800,114820286,1303,1303,1303,1303,0
|
|
20231016,120700,114820286,1303,1303,1303,1303,1
|
|
20231016,120600,114818983,1287,1287,1287,1287,0
|
|
20231016,120500,114818983,1287,1299,1299,1284,1953
|
|
20231016,120400,112298388,1298,1298,1298,1298,20
|
|
20231016,120300,112272428,1306,1306,1306,1306,10
|
|
20231016,120200,112259368,1306,1306,1306,1306,0
|
|
20231016,120100,112259368,1306,1306,1306,1306,0
|
|
20231016,120000,112259368,1306,1306,1306,1306,0
|
|
20231016,115900,112259368,1306,1306,1306,1306,3
|
|
20231016,115800,112255450,1310,1310,1310,1310,0
|
|
20231016,115700,112255450,1310,1310,1310,1310,0
|
|
20231016,115600,112255450,1310,1310,1310,1310,0
|
|
20231016,115500,112255450,1310,1310,1310,1310,0
|
|
20231016,115400,112255450,1310,1310,1310,1310,0
|
|
20231016,115300,112255450,1310,1299,1310,1296,1077
|
|
20231016,115200,110858398,1303,1300,1303,1300,2
|
|
20231016,115100,110855795,1303,1303,1303,1303,1
|
|
20231016,115000,110854492,1303,1303,1303,1303,1
|
|
20231016,114900,110853189,1300,1305,1305,1299,9083
|
|
20231016,114800,99032613,1306,1309,1310,1306,359
|
|
20231016,114700,98563367,1309,1309,1309,1309,2
|
|
20231016,114600,98560749,1309,1310,1310,1309,179
|
|
20231016,114500,98326266,1310,1310,1310,1310,0
|
|
20231016,114400,98326266,1310,1311,1311,1310,25
|
|
20231016,114300,98293493,1313,1313,1313,1313,0
|
|
20231016,114200,98293493,1313,1313,1313,1313,0
|
|
20231016,114100,98293493,1313,1313,1313,1313,0
|
|
20231016,114000,98293493,1313,1313,1313,1313,0
|
|
20231016,113900,98293493,1313,1313,1313,1313,0
|
|
20231016,113800,98293493,1313,1313,1313,1313,0
|
|
20231016,113700,98293493,1313,1313,1313,1313,2
|
|
20231016,113600,98290867,1311,1311,1311,1311,0
|
|
20231016,113500,98290867,1311,1311,1311,1311,1
|
|
20231016,113400,98289556,1311,1311,1311,1311,1
|
|
20231016,113300,98288245,1313,1311,1313,1311,2
|
|
20231016,113200,98285621,1313,1313,1313,1311,36
|
|
20231016,113100,98238383,1314,1314,1314,1314,0
|
|
20231016,113000,98238383,1314,1314,1314,1314,1
|
|
20231016,112900,98237069,1307,1307,1307,1307,0
|
|
20231016,112800,98237069,1307,1308,1308,1307,1004
|
|
20231016,112700,96924840,1306,1306,1306,1306,0
|
|
20231016,112600,96924840,1306,1306,1306,1306,0
|
|
20231016,112500,96924840,1306,1306,1306,1306,1
|
|
20231016,112400,96923534,1314,1314,1314,1314,0
|
|
20231016,112300,96923534,1314,1306,1314,1306,101
|
|
20231016,112200,96791620,1306,1306,1306,1306,0
|
|
20231016,112100,96791620,1306,1306,1306,1306,0
|
|
20231016,112000,96791620,1306,1306,1306,1306,5
|
|
20231016,111900,96785090,1306,1306,1306,1306,249
|
|
20231016,111800,96459896,1306,1306,1306,1306,1797
|
|
20231016,111700,94113014,1305,1306,1306,1305,75
|
|
20231016,111600,94015134,1306,1306,1306,1306,200
|
|
20231016,111500,93753934,1306,1306,1306,1306,278
|
|
20231016,111400,93390866,1308,1308,1308,1308,0
|
|
20231016,111300,93390866,1308,1308,1308,1308,0
|
|
20231016,111200,93390866,1308,1308,1308,1308,9
|
|
20231016,111100,93379094,1308,1308,1308,1308,100
|
|
20231016,111000,93248294,1308,1308,1308,1308,0
|
|
20231016,110900,93248294,1308,1308,1308,1308,0
|
|
20231016,110800,93248294,1308,1308,1308,1308,0
|
|
20231016,110700,93248294,1308,1308,1308,1308,0
|
|
20231016,110600,93248294,1308,1308,1308,1308,0
|
|
20231016,110500,93248294,1308,1308,1308,1308,1003
|
|
20231016,110400,91936370,1306,1306,1306,1306,0
|
|
20231016,110300,91936370,1306,1306,1306,1306,0
|
|
20231016,110200,91936370,1306,1306,1306,1306,0
|
|
20231016,110100,91936370,1306,1306,1306,1306,0
|
|
20231016,110000,91936370,1306,1306,1306,1306,500
|
|
20231016,105900,91283370,1306,1306,1306,1306,1148
|
|
20231016,105800,89784082,1307,1308,1308,1307,576
|
|
20231016,105700,89031200,1307,1310,1310,1307,21476
|
|
20231016,105600,60937160,1314,1314,1314,1314,0
|
|
20231016,105500,60937160,1314,1314,1314,1314,0
|
|
20231016,105400,60937160,1314,1314,1314,1314,0
|
|
20231016,105300,60937160,1314,1314,1314,1314,0
|
|
20231016,105200,60937160,1314,1314,1314,1314,0
|
|
20231016,105100,60937160,1314,1314,1314,1314,0
|
|
20231016,105000,60937160,1314,1314,1314,1314,0
|
|
20231016,104900,60937160,1314,1314,1314,1314,0
|
|
20231016,104800,60937160,1314,1314,1314,1314,52
|
|
20231016,104700,60868832,1314,1314,1314,1314,100
|
|
20231016,104600,60737432,1308,1308,1308,1308,0
|
|
20231016,104500,60737432,1308,1308,1308,1308,360
|
|
20231016,104400,60266552,1308,1308,1308,1308,435
|
|
20231016,104300,59697572,1308,1308,1308,1308,0
|
|
20231016,104200,59697572,1308,1309,1309,1308,1561
|
|
20231016,104100,57655496,1309,1310,1310,1309,184
|
|
20231016,104000,57414540,1310,1310,1310,1310,100
|
|
20231016,103900,57283540,1314,1314,1314,1314,1
|
|
20231016,103800,57282226,1308,1308,1308,1308,0
|
|
20231016,103700,57282226,1308,1308,1308,1308,1800
|
|
20231016,103600,54927826,1308,1309,1309,1308,3200
|
|
20231016,103500,50741949,1308,1308,1308,1308,0
|
|
20231016,103400,50741949,1308,1308,1308,1308,0
|
|
20231016,103300,50741949,1308,1315,1315,1308,4336
|
|
20231016,103200,45070373,1315,1311,1315,1309,138
|
|
20231016,103100,44889540,1308,1308,1308,1308,0
|
|
20231016,103000,44889540,1308,1308,1308,1308,154
|
|
20231016,102900,44688108,1308,1314,1314,1308,395
|
|
20231016,102800,44171197,1315,1315,1315,1315,0
|
|
20231016,102700,44171197,1315,1315,1315,1315,0
|
|
20231016,102600,44171197,1315,1315,1315,1315,2
|
|
20231016,102500,44168567,1314,1314,1314,1314,0
|
|
20231016,102400,44168567,1314,1314,1314,1314,1
|
|
20231016,102300,44167253,1314,1314,1314,1314,0
|
|
20231016,102200,44167253,1314,1314,1314,1314,0
|
|
20231016,102100,44167253,1314,1315,1315,1314,44
|
|
20231016,102000,44109394,1315,1315,1315,1315,0
|
|
20231016,101900,44109394,1315,1315,1315,1315,0
|
|
20231016,101800,44109394,1315,1321,1321,1315,607
|
|
20231016,101700,43307818,1321,1321,1321,1321,112
|
|
20231016,101600,43159866,1321,1321,1321,1321,259
|
|
20231016,101500,42817727,1321,1321,1321,1321,12
|
|
20231016,101400,42801875,1320,1320,1320,1320,1
|
|
20231016,101300,42800555,1318,1317,1318,1317,323
|
|
20231016,101200,42374861,1310,1315,1315,1310,11
|
|
20231016,101100,42360428,1308,1308,1308,1308,0
|
|
20231016,101000,42360428,1308,1308,1308,1308,0
|
|
20231016,100900,42360428,1308,1308,1308,1308,0
|
|
20231016,100800,42360428,1308,1312,1312,1308,665
|
|
20231016,100700,41490033,1318,1318,1318,1318,0
|
|
20231016,100600,41490033,1318,1318,1318,1318,0
|
|
20231016,100500,41490033,1318,1318,1318,1318,0
|
|
20231016,100400,41490033,1318,1314,1318,1314,941
|
|
20231016,100300,40253439,1314,1310,1314,1310,153
|
|
20231016,100200,40052401,1314,1313,1314,1313,1200
|
|
20231016,100100,38475604,1314,1314,1314,1314,0
|
|
20231016,100000,38475604,1314,1314,1314,1314,0
|
|
20231016,095900,38475604,1314,1314,1314,1314,100
|
|
20231016,095800,38344204,1314,1314,1314,1314,0
|
|
20231016,095700,38344204,1314,1314,1314,1314,0
|
|
20231016,095600,38344204,1314,1314,1314,1314,0
|
|
20231016,095500,38344204,1314,1314,1314,1314,228
|
|
20231016,095400,38044612,1314,1314,1314,1314,72
|
|
20231016,095300,37950004,1314,1314,1314,1314,100
|
|
20231016,095200,37818604,1309,1309,1309,1309,0
|
|
20231016,095100,37818604,1309,1309,1309,1309,0
|
|
20231016,095000,37818604,1309,1309,1309,1309,0
|
|
20231016,094900,37818604,1309,1308,1309,1308,101
|
|
20231016,094800,37686397,1309,1310,1310,1309,199
|
|
20231016,094700,37425708,1310,1310,1310,1310,0
|
|
20231016,094600,37425708,1310,1310,1310,1310,850
|
|
20231016,094500,36312208,1311,1313,1313,1311,2924
|
|
20231016,094400,32474467,1315,1316,1316,1315,2826
|
|
20231016,094300,28758243,1318,1318,1318,1318,5
|
|
20231016,094200,28751653,1315,1316,1316,1315,1526
|
|
20231016,094100,26744462,1320,1322,1322,1320,2950
|
|
20231016,094000,22850142,1324,1324,1324,1324,0
|
|
20231016,093900,22850142,1324,1324,1324,1324,0
|
|
20231016,093800,22850142,1324,1324,1324,1324,3
|
|
20231016,093700,22846170,1324,1324,1324,1324,10
|
|
20231016,093600,22832930,1324,1324,1324,1324,8
|
|
20231016,093500,22822338,1321,1320,1321,1320,2280
|
|
20231016,093400,19810958,1316,1316,1316,1316,0
|
|
20231016,093300,19810958,1316,1316,1316,1316,1872
|
|
20231016,093200,17347406,1315,1315,1315,1315,0
|
|
20231016,093100,17347406,1315,1315,1315,1315,1
|
|
20231016,093000,17346091,1315,1315,1315,1315,0
|
|
20231016,092900,17346091,1315,1315,1315,1315,10
|
|
20231016,092800,17332941,1315,1315,1315,1315,0
|
|
20231016,092700,17332941,1315,1315,1315,1315,0
|
|
20231016,092600,17332941,1315,1315,1315,1315,300
|
|
20231016,092500,16938441,1314,1316,1316,1314,654
|
|
20231016,092400,16078406,1316,1316,1316,1316,0
|
|
20231016,092300,16078406,1316,1321,1321,1316,738
|
|
20231016,092200,15106948,1324,1324,1324,1324,0
|
|
20231016,092100,15106948,1324,1324,1324,1324,0
|
|
20231016,092000,15106948,1324,1323,1324,1323,4
|
|
20231016,091900,15101655,1324,1325,1325,1324,110
|
|
20231016,091800,14955995,1324,1324,1324,1324,500
|
|
20231016,091700,14293995,1325,1325,1325,1325,13
|
|
20231016,091600,14276770,1324,1324,1324,1324,9
|
|
20231016,091500,14264854,1324,1324,1324,1315,1296
|
|
20231016,091400,12555065,1327,1327,1327,1327,100
|
|
20231016,091300,12422365,1324,1324,1324,1324,62
|
|
20231016,091200,12340277,1324,1325,1325,1324,803
|
|
20231016,091100,11276559,1327,1328,1328,1327,2350
|
|
20231016,091000,8158079,1327,1327,1327,1327,414
|
|
20231016,090900,7608701,1341,1327,1341,1327,431
|
|
20231016,090800,7036750,1327,1332,1332,1327,881
|
|
20231016,090700,5866463,1327,1338,1338,1325,518
|
|
20231016,090600,5178328,1345,1345,1345,1345,0
|
|
20231016,090500,5178328,1345,1345,1345,1345,0
|
|
20231016,090400,5178328,1345,1348,1348,1345,2726
|
|
20231016,090300,1509218,1365,1365,1365,1365,0
|
|
20231016,090200,1509218,1365,1365,1365,1365,10
|
|
20231016,090100,1495568,1368,1368,1368,1368,0
|
|
20231016,090000,1495568,1368,1369,1369,1354,1101
|