696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,203300,103653779,1330,1330,1330,1330,2286
|
|
20231017,203200,103653779,1330,1330,1330,1330,0
|
|
20231017,203100,103653779,1330,1330,1330,1330,0
|
|
20231017,203000,103653779,1330,1330,1330,1330,0
|
|
20231017,202900,103653779,1330,1330,1330,1330,0
|
|
20231017,202800,103653779,1330,1330,1330,1330,0
|
|
20231017,202700,103653779,1330,1330,1330,1330,0
|
|
20231017,202600,103653779,1330,1330,1330,1330,0
|
|
20231017,202500,103653779,1330,1330,1330,1330,0
|
|
20231017,202400,103653779,1330,1330,1330,1330,0
|
|
20231017,202300,103653779,1330,1330,1330,1330,0
|
|
20231017,202200,103653779,1330,1330,1330,1330,0
|
|
20231017,202100,103653779,1330,1330,1330,1330,0
|
|
20231017,202000,103653779,1330,1330,1330,1330,0
|
|
20231017,201900,103653779,1330,1330,1330,1330,0
|
|
20231017,201800,103653779,1330,1330,1330,1330,0
|
|
20231017,201700,103653779,1330,1330,1330,1330,0
|
|
20231017,201600,103653779,1330,1330,1330,1330,0
|
|
20231017,201500,103653779,1330,1330,1330,1330,0
|
|
20231017,201400,103653779,1330,1330,1330,1330,0
|
|
20231017,201300,103653779,1330,1330,1330,1330,0
|
|
20231017,201200,103653779,1330,1330,1330,1330,0
|
|
20231017,201100,103653779,1330,1330,1330,1330,0
|
|
20231017,201000,103653779,1330,1330,1330,1330,0
|
|
20231017,200900,103653779,1330,1330,1330,1330,0
|
|
20231017,200800,103653779,1330,1330,1330,1330,0
|
|
20231017,200700,103653779,1330,1330,1330,1330,0
|
|
20231017,200600,103653779,1330,1330,1330,1330,0
|
|
20231017,200500,103653779,1330,1330,1330,1330,0
|
|
20231017,200400,103653779,1330,1330,1330,1330,0
|
|
20231017,200300,103653779,1330,1330,1330,1330,2286
|
|
20231017,200200,103653779,1330,1330,1330,1330,0
|
|
20231017,200100,103653779,1330,1330,1330,1330,0
|
|
20231017,200000,103653779,1330,1330,1330,1330,0
|
|
20231017,195900,103653779,1330,1330,1330,1330,0
|
|
20231017,195800,103653779,1330,1330,1330,1330,0
|
|
20231017,195700,103653779,1330,1330,1330,1330,0
|
|
20231017,195600,103653779,1330,1330,1330,1330,0
|
|
20231017,195500,103653779,1330,1330,1330,1330,0
|
|
20231017,195400,103653779,1330,1330,1330,1330,0
|
|
20231017,195300,103653779,1330,1330,1330,1330,0
|
|
20231017,195200,103653779,1330,1330,1330,1330,0
|
|
20231017,195100,103653779,1330,1330,1330,1330,0
|
|
20231017,195000,103653779,1330,1330,1330,1330,0
|
|
20231017,194900,103653779,1330,1330,1330,1330,0
|
|
20231017,194800,103653779,1330,1330,1330,1330,0
|
|
20231017,194700,103653779,1330,1330,1330,1330,0
|
|
20231017,194600,103653779,1330,1330,1330,1330,0
|
|
20231017,194500,103653779,1330,1330,1330,1330,0
|
|
20231017,194400,103653779,1330,1330,1330,1330,0
|
|
20231017,194300,103653779,1330,1330,1330,1330,0
|
|
20231017,194200,103653779,1330,1330,1330,1330,0
|
|
20231017,194100,103653779,1330,1330,1330,1330,0
|
|
20231017,194000,103653779,1330,1330,1330,1330,0
|
|
20231017,193900,103653779,1330,1330,1330,1330,0
|
|
20231017,193800,103653779,1330,1330,1330,1330,0
|
|
20231017,193700,103653779,1330,1330,1330,1330,0
|
|
20231017,193600,103653779,1330,1330,1330,1330,0
|
|
20231017,193500,103653779,1330,1330,1330,1330,0
|
|
20231017,193400,103653779,1330,1330,1330,1330,0
|
|
20231017,193300,103653779,1330,1330,1330,1330,2286
|
|
20231017,193200,103653779,1330,1330,1330,1330,0
|
|
20231017,193100,103653779,1330,1330,1330,1330,0
|
|
20231017,193000,103653779,1330,1330,1330,1330,0
|
|
20231017,192900,103653779,1330,1330,1330,1330,0
|
|
20231017,192800,103653779,1330,1330,1330,1330,0
|
|
20231017,192700,103653779,1330,1330,1330,1330,0
|
|
20231017,192600,103653779,1330,1330,1330,1330,0
|
|
20231017,192500,103653779,1330,1330,1330,1330,0
|
|
20231017,192400,103653779,1330,1330,1330,1330,0
|
|
20231017,192300,103653779,1330,1330,1330,1330,0
|
|
20231017,192200,103653779,1330,1330,1330,1330,0
|
|
20231017,192100,103653779,1330,1330,1330,1330,0
|
|
20231017,192000,103653779,1330,1330,1330,1330,0
|
|
20231017,191900,103653779,1330,1330,1330,1330,0
|
|
20231017,191800,103653779,1330,1330,1330,1330,0
|
|
20231017,191700,103653779,1330,1330,1330,1330,0
|
|
20231017,191600,103653779,1330,1330,1330,1330,0
|
|
20231017,191500,103653779,1330,1330,1330,1330,0
|
|
20231017,191400,103653779,1330,1330,1330,1330,0
|
|
20231017,191300,103653779,1330,1330,1330,1330,0
|
|
20231017,191200,103653779,1330,1330,1330,1330,0
|
|
20231017,191100,103653779,1330,1330,1330,1330,0
|
|
20231017,191000,103653779,1330,1330,1330,1330,0
|
|
20231017,190900,103653779,1330,1330,1330,1330,0
|
|
20231017,190800,103653779,1330,1330,1330,1330,0
|
|
20231017,190700,103653779,1330,1330,1330,1330,0
|
|
20231017,190600,103653779,1330,1330,1330,1330,0
|
|
20231017,190500,103653779,1330,1330,1330,1330,0
|
|
20231017,190400,103653779,1330,1330,1330,1330,0
|
|
20231017,190300,103653779,1330,1330,1330,1330,2286
|
|
20231017,190200,103653779,1330,1330,1330,1330,0
|
|
20231017,190100,103653779,1330,1330,1330,1330,0
|
|
20231017,190000,103653779,1330,1330,1330,1330,0
|
|
20231017,185900,103653779,1330,1330,1330,1330,0
|
|
20231017,185800,103653779,1330,1330,1330,1330,0
|
|
20231017,185700,103653779,1330,1330,1330,1330,0
|
|
20231017,185600,103653779,1330,1330,1330,1330,0
|
|
20231017,185500,103653779,1330,1330,1330,1330,0
|
|
20231017,185400,103653779,1330,1330,1330,1330,0
|
|
20231017,185300,103653779,1330,1330,1330,1330,0
|
|
20231017,185200,103653779,1330,1330,1330,1330,0
|
|
20231017,185100,103653779,1330,1330,1330,1330,0
|
|
20231017,185000,103653779,1330,1330,1330,1330,0
|
|
20231017,184900,103653779,1330,1330,1330,1330,0
|
|
20231017,184800,103653779,1330,1330,1330,1330,0
|
|
20231017,184700,103653779,1330,1330,1330,1330,0
|
|
20231017,184600,103653779,1330,1330,1330,1330,0
|
|
20231017,184500,103653779,1330,1330,1330,1330,0
|
|
20231017,184400,103653779,1330,1330,1330,1330,0
|
|
20231017,184300,103653779,1330,1330,1330,1330,0
|
|
20231017,184200,103653779,1330,1330,1330,1330,0
|
|
20231017,184100,103653779,1330,1330,1330,1330,0
|
|
20231017,184000,103653779,1330,1330,1330,1330,0
|
|
20231017,183900,103653779,1330,1330,1330,1330,0
|
|
20231017,183800,103653779,1330,1330,1330,1330,0
|
|
20231017,183700,103653779,1330,1330,1330,1330,0
|
|
20231017,183600,103653779,1330,1330,1330,1330,0
|
|
20231017,183500,103653779,1330,1330,1330,1330,0
|
|
20231017,183400,103653779,1330,1330,1330,1330,0
|
|
20231017,183300,103653779,1330,1330,1330,1330,2286
|
|
20231017,183200,103653779,1330,1330,1330,1330,0
|
|
20231017,183100,103653779,1330,1330,1330,1330,0
|
|
20231017,183000,103653779,1330,1330,1330,1330,0
|
|
20231017,182900,103653779,1330,1330,1330,1330,0
|
|
20231017,182800,103653779,1330,1330,1330,1330,0
|
|
20231017,182700,103653779,1330,1330,1330,1330,0
|
|
20231017,182600,103653779,1330,1330,1330,1330,0
|
|
20231017,182500,103653779,1330,1330,1330,1330,0
|
|
20231017,182400,103653779,1330,1330,1330,1330,0
|
|
20231017,182300,103653779,1330,1330,1330,1330,0
|
|
20231017,182200,103653779,1330,1330,1330,1330,0
|
|
20231017,182100,103653779,1330,1330,1330,1330,0
|
|
20231017,182000,103653779,1330,1330,1330,1330,0
|
|
20231017,181900,103653779,1330,1330,1330,1330,0
|
|
20231017,181800,103653779,1330,1330,1330,1330,0
|
|
20231017,181700,103653779,1330,1330,1330,1330,0
|
|
20231017,181600,103653779,1330,1330,1330,1330,0
|
|
20231017,181500,103653779,1330,1330,1330,1330,0
|
|
20231017,181400,103653779,1330,1330,1330,1330,0
|
|
20231017,181300,103653779,1330,1330,1330,1330,0
|
|
20231017,181200,103653779,1330,1330,1330,1330,0
|
|
20231017,181100,103653779,1330,1330,1330,1330,0
|
|
20231017,181000,103653779,1330,1330,1330,1330,0
|
|
20231017,180900,103653779,1330,1330,1330,1330,0
|
|
20231017,180800,103653779,1330,1330,1330,1330,0
|
|
20231017,180700,103653779,1330,1330,1330,1330,0
|
|
20231017,180600,103653779,1330,1330,1330,1330,0
|
|
20231017,180500,103653779,1330,1330,1330,1330,0
|
|
20231017,180400,103653779,1330,1330,1330,1330,0
|
|
20231017,180300,103653779,1330,1330,1330,1330,2286
|
|
20231017,180200,103653779,1330,1330,1330,1330,0
|
|
20231017,180100,103653779,1330,1330,1330,1330,0
|
|
20231017,180000,103653779,1330,1330,1330,1330,0
|
|
20231017,175900,103653779,1330,1330,1330,1330,0
|
|
20231017,175800,103653779,1330,1330,1330,1330,0
|
|
20231017,175700,103653779,1330,1330,1330,1330,0
|
|
20231017,175600,103653779,1330,1330,1330,1330,0
|
|
20231017,175500,103653779,1330,1330,1330,1330,0
|
|
20231017,175400,103653779,1330,1330,1330,1330,0
|
|
20231017,175300,103653779,1330,1330,1330,1330,0
|
|
20231017,175200,103653779,1330,1330,1330,1330,0
|
|
20231017,175100,103653779,1330,1330,1330,1330,0
|
|
20231017,175000,103653779,1330,1330,1330,1330,0
|
|
20231017,174900,103653779,1330,1330,1330,1330,0
|
|
20231017,174800,103653779,1330,1330,1330,1330,0
|
|
20231017,174700,103653779,1330,1330,1330,1330,0
|
|
20231017,174600,103653779,1330,1330,1330,1330,0
|
|
20231017,174500,103653779,1330,1330,1330,1330,0
|
|
20231017,174400,103653779,1330,1330,1330,1330,0
|
|
20231017,174300,103653779,1330,1330,1330,1330,0
|
|
20231017,174200,103653779,1330,1330,1330,1330,0
|
|
20231017,174100,103653779,1330,1330,1330,1330,0
|
|
20231017,174000,103653779,1330,1330,1330,1330,0
|
|
20231017,173900,103653779,1330,1330,1330,1330,0
|
|
20231017,173800,103653779,1330,1330,1330,1330,0
|
|
20231017,173700,103653779,1330,1330,1330,1330,0
|
|
20231017,173600,103653779,1330,1330,1330,1330,0
|
|
20231017,173500,103653779,1330,1330,1330,1330,0
|
|
20231017,173400,103653779,1330,1330,1330,1330,0
|
|
20231017,173300,103653779,1330,1330,1330,1330,2286
|
|
20231017,173200,103653779,1330,1330,1330,1330,0
|
|
20231017,173100,103653779,1330,1330,1330,1330,0
|
|
20231017,173000,103653779,1330,1330,1330,1330,0
|
|
20231017,172900,103653779,1330,1330,1330,1330,0
|
|
20231017,172800,103653779,1330,1330,1330,1330,0
|
|
20231017,172700,103653779,1330,1330,1330,1330,0
|
|
20231017,172600,103653779,1330,1330,1330,1330,0
|
|
20231017,172500,103653779,1330,1330,1330,1330,0
|
|
20231017,172400,103653779,1330,1330,1330,1330,0
|
|
20231017,172300,103653779,1330,1330,1330,1330,0
|
|
20231017,172200,103653779,1330,1330,1330,1330,0
|
|
20231017,172100,103653779,1330,1330,1330,1330,0
|
|
20231017,172000,103653779,1330,1330,1330,1330,0
|
|
20231017,171900,103653779,1330,1330,1330,1330,0
|
|
20231017,171800,103653779,1330,1330,1330,1330,0
|
|
20231017,171700,103653779,1330,1330,1330,1330,0
|
|
20231017,171600,103653779,1330,1330,1330,1330,0
|
|
20231017,171500,103653779,1330,1330,1330,1330,0
|
|
20231017,171400,103653779,1330,1330,1330,1330,0
|
|
20231017,171300,103653779,1330,1330,1330,1330,0
|
|
20231017,171200,103653779,1330,1330,1330,1330,0
|
|
20231017,171100,103653779,1330,1330,1330,1330,0
|
|
20231017,171000,103653779,1330,1330,1330,1330,0
|
|
20231017,170900,103653779,1330,1330,1330,1330,0
|
|
20231017,170800,103653779,1330,1330,1330,1330,0
|
|
20231017,170700,103653779,1330,1330,1330,1330,0
|
|
20231017,170600,103653779,1330,1330,1330,1330,0
|
|
20231017,170500,103653779,1330,1330,1330,1330,0
|
|
20231017,170400,103653779,1330,1330,1330,1330,0
|
|
20231017,170300,103653779,1330,1330,1330,1330,2286
|
|
20231017,170200,103653779,1330,1330,1330,1330,0
|
|
20231017,170100,103653779,1330,1330,1330,1330,0
|
|
20231017,170000,103653779,1330,1330,1330,1330,0
|
|
20231017,165900,103653779,1330,1330,1330,1330,0
|
|
20231017,165800,103653779,1330,1330,1330,1330,0
|
|
20231017,165700,103653779,1330,1330,1330,1330,0
|
|
20231017,165600,103653779,1330,1330,1330,1330,0
|
|
20231017,165500,103653779,1330,1330,1330,1330,0
|
|
20231017,165400,103653779,1330,1330,1330,1330,0
|
|
20231017,165300,103653779,1330,1330,1330,1330,0
|
|
20231017,165200,103653779,1330,1330,1330,1330,0
|
|
20231017,165100,103653779,1330,1330,1330,1330,0
|
|
20231017,165000,103653779,1330,1330,1330,1330,0
|
|
20231017,164900,103653779,1330,1330,1330,1330,0
|
|
20231017,164800,103653779,1330,1330,1330,1330,0
|
|
20231017,164700,103653779,1330,1330,1330,1330,0
|
|
20231017,164600,103653779,1330,1330,1330,1330,0
|
|
20231017,164500,103653779,1330,1330,1330,1330,0
|
|
20231017,164400,103653779,1330,1330,1330,1330,0
|
|
20231017,164300,103653779,1330,1330,1330,1330,0
|
|
20231017,164200,103653779,1330,1330,1330,1330,0
|
|
20231017,164100,103653779,1330,1330,1330,1330,0
|
|
20231017,164000,103653779,1330,1330,1330,1330,0
|
|
20231017,163900,103653779,1330,1330,1330,1330,0
|
|
20231017,163800,103653779,1330,1330,1330,1330,0
|
|
20231017,163700,103653779,1330,1330,1330,1330,0
|
|
20231017,163600,103653779,1330,1330,1330,1330,0
|
|
20231017,163500,103653779,1330,1330,1330,1330,0
|
|
20231017,163400,103653779,1330,1330,1330,1330,0
|
|
20231017,163300,103653779,1330,1330,1330,1330,2286
|
|
20231017,163200,103653779,1330,1330,1330,1330,0
|
|
20231017,163100,103653779,1330,1330,1330,1330,0
|
|
20231017,163000,103653779,1330,1330,1330,1330,0
|
|
20231017,162900,103653779,1330,1330,1330,1330,0
|
|
20231017,162800,103653779,1330,1330,1330,1330,0
|
|
20231017,162700,103653779,1330,1330,1330,1330,0
|
|
20231017,162600,103653779,1330,1330,1330,1330,0
|
|
20231017,162500,103653779,1330,1330,1330,1330,0
|
|
20231017,162400,103653779,1330,1330,1330,1330,0
|
|
20231017,162300,103653779,1330,1330,1330,1330,0
|
|
20231017,162200,103653779,1330,1330,1330,1330,0
|
|
20231017,162100,103653779,1330,1330,1330,1330,0
|
|
20231017,162000,103653779,1330,1330,1330,1330,0
|
|
20231017,161900,103653779,1330,1330,1330,1330,0
|
|
20231017,161800,103653779,1330,1330,1330,1330,0
|
|
20231017,161700,103653779,1330,1330,1330,1330,0
|
|
20231017,161600,103653779,1330,1330,1330,1330,0
|
|
20231017,161500,103653779,1330,1330,1330,1330,0
|
|
20231017,161400,103653779,1330,1330,1330,1330,0
|
|
20231017,161300,103653779,1330,1330,1330,1330,0
|
|
20231017,161200,103653779,1330,1330,1330,1330,0
|
|
20231017,161100,103653779,1330,1330,1330,1330,0
|
|
20231017,161000,103653779,1330,1330,1330,1330,0
|
|
20231017,160900,103653779,1330,1330,1330,1330,0
|
|
20231017,160800,103653779,1330,1330,1330,1330,0
|
|
20231017,160700,103653779,1330,1330,1330,1330,0
|
|
20231017,160600,103653779,1330,1330,1330,1330,0
|
|
20231017,160500,103653779,1330,1330,1330,1330,0
|
|
20231017,160400,103653779,1330,1330,1330,1330,0
|
|
20231017,160300,103653779,1330,1330,1330,1330,2286
|
|
20231017,160200,103653779,1330,1330,1330,1330,0
|
|
20231017,160100,103653779,1330,1330,1330,1330,0
|
|
20231017,160000,103653779,1330,1330,1330,1330,0
|
|
20231017,155900,103653779,1330,1330,1330,1330,0
|
|
20231017,155800,103653779,1330,1330,1330,1330,0
|
|
20231017,155700,103653779,1330,1330,1330,1330,0
|
|
20231017,155600,103653779,1330,1330,1330,1330,0
|
|
20231017,155500,103653779,1330,1330,1330,1330,0
|
|
20231017,155400,103653779,1330,1330,1330,1330,0
|
|
20231017,155300,103653779,1330,1330,1330,1330,0
|
|
20231017,155200,103653779,1330,1330,1330,1330,0
|
|
20231017,155100,103653779,1330,1330,1330,1330,0
|
|
20231017,155000,103653779,1330,1330,1330,1330,0
|
|
20231017,154900,103653779,1330,1330,1330,1330,0
|
|
20231017,154800,103653779,1330,1330,1330,1330,0
|
|
20231017,154700,103653779,1330,1330,1330,1330,0
|
|
20231017,154600,103653779,1330,1330,1330,1330,0
|
|
20231017,154500,103653779,1330,1330,1330,1330,0
|
|
20231017,154400,103653779,1330,1330,1330,1330,0
|
|
20231017,154300,103653779,1330,1330,1330,1330,0
|
|
20231017,154200,103653779,1330,1330,1330,1330,0
|
|
20231017,154100,103653779,1330,1330,1330,1330,0
|
|
20231017,154000,103653779,1330,1330,1330,1330,0
|
|
20231017,153900,103653779,1330,1330,1330,1330,0
|
|
20231017,153800,103653779,1330,1330,1330,1330,0
|
|
20231017,153700,103653779,1330,1330,1330,1330,0
|
|
20231017,153600,103653779,1330,1330,1330,1330,0
|
|
20231017,153500,103653779,1330,1330,1330,1330,0
|
|
20231017,153400,103653779,1330,1330,1330,1330,0
|
|
20231017,153300,103653779,1330,1330,1330,1330,2286
|
|
20231017,153200,103653779,1330,1330,1330,1330,0
|
|
20231017,153100,103653779,1330,1330,1330,1330,0
|
|
20231017,153000,103653779,1330,1330,1330,1330,2286
|
|
20231017,152900,100613399,1331,1331,1331,1331,0
|
|
20231017,152800,100613399,1331,1331,1331,1331,0
|
|
20231017,152700,100613399,1331,1331,1331,1331,0
|
|
20231017,152600,100613399,1331,1331,1331,1331,0
|
|
20231017,152500,100613399,1331,1331,1331,1331,0
|
|
20231017,152400,100613399,1331,1331,1331,1331,0
|
|
20231017,152300,100613399,1331,1331,1331,1331,0
|
|
20231017,152200,100613399,1331,1331,1331,1331,0
|
|
20231017,152100,100613399,1331,1331,1331,1331,0
|
|
20231017,152000,100613399,1331,1331,1331,1331,0
|
|
20231017,151900,100613399,1331,1331,1331,1331,1
|
|
20231017,151800,100612068,1330,1330,1330,1330,1
|
|
20231017,151700,100610738,1331,1331,1331,1331,0
|
|
20231017,151600,100610738,1331,1331,1331,1331,0
|
|
20231017,151500,100610738,1331,1331,1331,1331,0
|
|
20231017,151400,100610738,1331,1331,1331,1331,0
|
|
20231017,151300,100610738,1331,1330,1331,1330,802
|
|
20231017,151200,99543541,1330,1330,1330,1330,0
|
|
20231017,151100,99543541,1330,1330,1330,1330,0
|
|
20231017,151000,99543541,1330,1330,1330,1330,0
|
|
20231017,150900,99543541,1330,1330,1330,1330,0
|
|
20231017,150800,99543541,1330,1330,1330,1330,0
|
|
20231017,150700,99543541,1330,1330,1330,1330,0
|
|
20231017,150600,99543541,1330,1330,1330,1330,0
|
|
20231017,150500,99543541,1330,1330,1330,1330,0
|
|
20231017,150400,99543541,1330,1330,1330,1330,0
|
|
20231017,150300,99543541,1330,1330,1330,1330,0
|
|
20231017,150200,99543541,1330,1330,1330,1330,1
|
|
20231017,150100,99542211,1324,1324,1324,1324,0
|
|
20231017,150000,99542211,1324,1324,1324,1324,1
|
|
20231017,145900,99540887,1330,1330,1330,1330,2
|
|
20231017,145800,99538227,1324,1325,1325,1324,800
|
|
20231017,145700,98478814,1331,1331,1331,1331,0
|
|
20231017,145600,98478814,1331,1331,1331,1331,0
|
|
20231017,145500,98478814,1331,1331,1331,1331,0
|
|
20231017,145400,98478814,1331,1331,1331,1331,0
|
|
20231017,145300,98478814,1331,1331,1331,1331,0
|
|
20231017,145200,98478814,1331,1331,1331,1325,3301
|
|
20231017,145100,94097673,1337,1337,1337,1337,2
|
|
20231017,145000,94094999,1330,1330,1330,1330,0
|
|
20231017,144900,94094999,1330,1332,1332,1330,1000
|
|
20231017,144800,92764897,1338,1338,1338,1338,0
|
|
20231017,144700,92764897,1338,1338,1338,1338,0
|
|
20231017,144600,92764897,1338,1338,1338,1338,0
|
|
20231017,144500,92764897,1338,1338,1338,1338,0
|
|
20231017,144400,92764897,1338,1338,1338,1338,0
|
|
20231017,144300,92764897,1338,1338,1338,1338,0
|
|
20231017,144200,92764897,1338,1338,1338,1338,0
|
|
20231017,144100,92764897,1338,1338,1338,1338,0
|
|
20231017,144000,92764897,1338,1338,1338,1338,0
|
|
20231017,143900,92764897,1338,1338,1338,1338,0
|
|
20231017,143800,92764897,1338,1338,1338,1338,1
|
|
20231017,143700,92763559,1333,1333,1333,1333,974
|
|
20231017,143600,91465217,1333,1333,1333,1333,0
|
|
20231017,143500,91465217,1333,1333,1333,1333,1
|
|
20231017,143400,91463884,1332,1332,1332,1332,555
|
|
20231017,143300,90724624,1332,1332,1332,1332,0
|
|
20231017,143200,90724624,1332,1332,1332,1332,1
|
|
20231017,143100,90723292,1332,1332,1332,1332,100
|
|
20231017,143000,90590092,1333,1333,1333,1333,100
|
|
20231017,142900,90456792,1335,1335,1335,1335,0
|
|
20231017,142800,90456792,1335,1335,1335,1335,3
|
|
20231017,142700,90452787,1335,1335,1335,1335,0
|
|
20231017,142600,90452787,1335,1335,1335,1335,0
|
|
20231017,142500,90452787,1335,1335,1335,1335,60
|
|
20231017,142400,90372687,1335,1335,1335,1335,0
|
|
20231017,142300,90372687,1335,1335,1335,1335,0
|
|
20231017,142200,90372687,1335,1335,1335,1335,0
|
|
20231017,142100,90372687,1335,1330,1335,1326,31
|
|
20231017,142000,90331500,1335,1335,1335,1335,0
|
|
20231017,141900,90331500,1335,1329,1335,1329,10
|
|
20231017,141800,90318174,1329,1330,1335,1329,607
|
|
20231017,141700,89510861,1330,1331,1331,1329,20
|
|
20231017,141600,89484264,1335,1336,1336,1335,2
|
|
20231017,141500,89481593,1337,1337,1337,1337,91
|
|
20231017,141400,89359926,1338,1338,1338,1338,0
|
|
20231017,141300,89359926,1338,1338,1338,1338,0
|
|
20231017,141200,89359926,1338,1337,1338,1337,400
|
|
20231017,141100,88824856,1330,1330,1330,1328,1308
|
|
20231017,141000,87086930,1329,1331,1331,1329,1190
|
|
20231017,140900,85504230,1337,1337,1337,1337,1
|
|
20231017,140800,85502893,1338,1338,1338,1338,0
|
|
20231017,140700,85502893,1338,1338,1338,1338,2
|
|
20231017,140600,85500217,1338,1332,1338,1330,103
|
|
20231017,140500,85363184,1339,1339,1339,1339,0
|
|
20231017,140400,85363184,1339,1339,1339,1339,25
|
|
20231017,140300,85329709,1340,1340,1340,1340,0
|
|
20231017,140200,85329709,1340,1340,1340,1340,1
|
|
20231017,140100,85328369,1331,1333,1333,1331,500
|
|
20231017,140000,84662847,1341,1337,1341,1337,200
|
|
20231017,135900,84395091,1338,1340,1341,1337,93
|
|
20231017,135800,84270483,1341,1341,1341,1341,0
|
|
20231017,135700,84270483,1341,1341,1341,1341,0
|
|
20231017,135600,84270483,1341,1341,1341,1341,0
|
|
20231017,135500,84270483,1341,1341,1341,1341,0
|
|
20231017,135400,84270483,1341,1341,1341,1341,0
|
|
20231017,135300,84270483,1341,1341,1341,1341,0
|
|
20231017,135200,84270483,1341,1341,1341,1341,0
|
|
20231017,135100,84270483,1341,1341,1341,1341,0
|
|
20231017,135000,84270483,1341,1341,1341,1341,10
|
|
20231017,134900,84257073,1341,1341,1341,1341,0
|
|
20231017,134800,84257073,1341,1341,1341,1341,0
|
|
20231017,134700,84257073,1341,1341,1341,1341,0
|
|
20231017,134600,84257073,1341,1341,1341,1341,0
|
|
20231017,134500,84257073,1341,1341,1341,1341,3
|
|
20231017,134400,84253050,1340,1340,1340,1340,5
|
|
20231017,134300,84246350,1341,1341,1341,1341,0
|
|
20231017,134200,84246350,1341,1341,1341,1341,0
|
|
20231017,134100,84246350,1341,1341,1341,1341,0
|
|
20231017,134000,84246350,1341,1341,1341,1341,0
|
|
20231017,133900,84246350,1341,1341,1341,1341,0
|
|
20231017,133800,84246350,1341,1341,1341,1341,0
|
|
20231017,133700,84246350,1341,1341,1341,1341,3
|
|
20231017,133600,84242327,1341,1341,1341,1341,0
|
|
20231017,133500,84242327,1341,1341,1341,1341,0
|
|
20231017,133400,84242327,1341,1341,1341,1341,2
|
|
20231017,133300,84239645,1340,1340,1340,1340,0
|
|
20231017,133200,84239645,1340,1340,1340,1340,0
|
|
20231017,133100,84239645,1340,1340,1340,1340,284
|
|
20231017,133000,83859085,1340,1340,1340,1340,0
|
|
20231017,132900,83859085,1340,1340,1340,1340,0
|
|
20231017,132800,83859085,1340,1340,1340,1340,15
|
|
20231017,132700,83838985,1341,1341,1341,1341,0
|
|
20231017,132600,83838985,1341,1341,1341,1341,0
|
|
20231017,132500,83838985,1341,1341,1341,1341,0
|
|
20231017,132400,83838985,1341,1341,1341,1341,0
|
|
20231017,132300,83838985,1341,1341,1341,1341,0
|
|
20231017,132200,83838985,1341,1341,1341,1341,0
|
|
20231017,132100,83838985,1341,1341,1341,1341,0
|
|
20231017,132000,83838985,1341,1341,1341,1341,1
|
|
20231017,131900,83837644,1340,1340,1340,1340,3
|
|
20231017,131800,83833624,1340,1340,1340,1340,0
|
|
20231017,131700,83833624,1340,1340,1340,1340,53
|
|
20231017,131600,83762604,1340,1340,1340,1340,22
|
|
20231017,131500,83733124,1340,1340,1340,1340,625
|
|
20231017,131400,82895624,1340,1340,1340,1340,0
|
|
20231017,131300,82895624,1340,1340,1340,1340,0
|
|
20231017,131200,82895624,1340,1340,1340,1340,0
|
|
20231017,131100,82895624,1340,1340,1340,1340,0
|
|
20231017,131000,82895624,1340,1340,1340,1340,0
|
|
20231017,130900,82895624,1340,1340,1340,1340,0
|
|
20231017,130800,82895624,1340,1340,1340,1340,0
|
|
20231017,130700,82895624,1340,1340,1340,1340,0
|
|
20231017,130600,82895624,1340,1340,1340,1340,0
|
|
20231017,130500,82895624,1340,1340,1340,1340,0
|
|
20231017,130400,82895624,1340,1340,1340,1340,0
|
|
20231017,130300,82895624,1340,1340,1340,1340,0
|
|
20231017,130200,82895624,1340,1340,1340,1340,0
|
|
20231017,130100,82895624,1340,1340,1340,1340,0
|
|
20231017,130000,82895624,1340,1339,1340,1339,10
|
|
20231017,125900,82882233,1339,1339,1339,1339,0
|
|
20231017,125800,82882233,1339,1339,1339,1339,1
|
|
20231017,125700,82880894,1340,1340,1340,1340,0
|
|
20231017,125600,82880894,1340,1340,1340,1340,2
|
|
20231017,125500,82878214,1341,1341,1341,1341,0
|
|
20231017,125400,82878214,1341,1341,1341,1341,0
|
|
20231017,125300,82878214,1341,1332,1341,1332,102
|
|
20231017,125200,82742332,1340,1341,1341,1330,1366
|
|
20231017,125100,80921549,1341,1341,1341,1341,0
|
|
20231017,125000,80921549,1341,1341,1341,1341,0
|
|
20231017,124900,80921549,1341,1343,1343,1341,202
|
|
20231017,124800,80650664,1346,1346,1346,1346,0
|
|
20231017,124700,80650664,1346,1346,1346,1346,0
|
|
20231017,124600,80650664,1346,1346,1346,1346,0
|
|
20231017,124500,80650664,1346,1346,1346,1346,0
|
|
20231017,124400,80650664,1346,1345,1346,1345,470
|
|
20231017,124300,80018175,1345,1345,1345,1345,0
|
|
20231017,124200,80018175,1345,1345,1345,1345,0
|
|
20231017,124100,80018175,1345,1345,1345,1345,0
|
|
20231017,124000,80018175,1345,1345,1345,1345,0
|
|
20231017,123900,80018175,1345,1345,1345,1345,0
|
|
20231017,123800,80018175,1345,1345,1345,1345,0
|
|
20231017,123700,80018175,1345,1345,1345,1345,0
|
|
20231017,123600,80018175,1345,1345,1345,1345,2
|
|
20231017,123500,80015485,1345,1345,1345,1345,0
|
|
20231017,123400,80015485,1345,1345,1345,1345,0
|
|
20231017,123300,80015485,1345,1345,1345,1345,1
|
|
20231017,123200,80014140,1345,1345,1345,1345,20
|
|
20231017,123100,79987240,1345,1345,1345,1345,0
|
|
20231017,123000,79987240,1345,1345,1345,1345,0
|
|
20231017,122900,79987240,1345,1345,1345,1345,2
|
|
20231017,122800,79984550,1345,1345,1345,1345,1
|
|
20231017,122700,79983205,1346,1346,1346,1346,0
|
|
20231017,122600,79983205,1346,1346,1346,1346,0
|
|
20231017,122500,79983205,1346,1346,1346,1346,0
|
|
20231017,122400,79983205,1346,1346,1346,1346,0
|
|
20231017,122300,79983205,1346,1346,1346,1346,0
|
|
20231017,122200,79983205,1346,1346,1346,1346,0
|
|
20231017,122100,79983205,1346,1346,1346,1346,0
|
|
20231017,122000,79983205,1346,1346,1346,1346,0
|
|
20231017,121900,79983205,1346,1346,1346,1346,0
|
|
20231017,121800,79983205,1346,1346,1346,1346,0
|
|
20231017,121700,79983205,1346,1346,1346,1346,0
|
|
20231017,121600,79983205,1346,1346,1346,1346,0
|
|
20231017,121500,79983205,1346,1346,1346,1346,0
|
|
20231017,121400,79983205,1346,1346,1346,1346,0
|
|
20231017,121300,79983205,1346,1346,1346,1346,0
|
|
20231017,121200,79983205,1346,1346,1346,1346,0
|
|
20231017,121100,79983205,1346,1346,1346,1346,0
|
|
20231017,121000,79983205,1346,1346,1346,1346,0
|
|
20231017,120900,79983205,1346,1346,1346,1346,0
|
|
20231017,120800,79983205,1346,1346,1346,1346,0
|
|
20231017,120700,79983205,1346,1346,1346,1346,0
|
|
20231017,120600,79983205,1346,1346,1346,1343,446
|
|
20231017,120500,79384049,1345,1345,1345,1345,0
|
|
20231017,120400,79384049,1345,1345,1345,1345,0
|
|
20231017,120300,79384049,1345,1345,1345,1345,1
|
|
20231017,120200,79382704,1346,1346,1346,1346,0
|
|
20231017,120100,79382704,1346,1346,1346,1346,0
|
|
20231017,120000,79382704,1346,1346,1346,1346,1
|
|
20231017,115900,79381358,1344,1344,1344,1344,0
|
|
20231017,115800,79381358,1344,1344,1344,1344,2
|
|
20231017,115700,79378670,1346,1346,1346,1346,0
|
|
20231017,115600,79378670,1346,1344,1346,1344,40
|
|
20231017,115500,79324908,1345,1346,1346,1345,4
|
|
20231017,115400,79319525,1346,1346,1346,1346,91
|
|
20231017,115300,79197039,1346,1345,1346,1345,47
|
|
20231017,115200,79133778,1346,1346,1346,1346,0
|
|
20231017,115100,79133778,1346,1346,1346,1346,0
|
|
20231017,115000,79133778,1346,1346,1346,1346,0
|
|
20231017,114900,79133778,1346,1346,1346,1346,0
|
|
20231017,114800,79133778,1346,1346,1346,1346,0
|
|
20231017,114700,79133778,1346,1346,1346,1346,31
|
|
20231017,114600,79092052,1346,1346,1346,1346,65
|
|
20231017,114500,79004562,1343,1343,1343,1343,913
|
|
20231017,114400,77778403,1343,1343,1343,1343,88
|
|
20231017,114300,77660219,1342,1341,1342,1341,49
|
|
20231017,114200,77594476,1341,1341,1341,1341,0
|
|
20231017,114100,77594476,1341,1341,1341,1341,0
|
|
20231017,114000,77594476,1341,1341,1341,1341,0
|
|
20231017,113900,77594476,1341,1341,1341,1341,0
|
|
20231017,113800,77594476,1341,1341,1341,1341,0
|
|
20231017,113700,77594476,1341,1341,1341,1341,82
|
|
20231017,113600,77484514,1346,1346,1346,1346,0
|
|
20231017,113500,77484514,1346,1346,1346,1346,0
|
|
20231017,113400,77484514,1346,1346,1346,1346,0
|
|
20231017,113300,77484514,1346,1346,1346,1346,0
|
|
20231017,113200,77484514,1346,1346,1346,1346,0
|
|
20231017,113100,77484514,1346,1346,1346,1346,0
|
|
20231017,113000,77484514,1346,1346,1346,1346,0
|
|
20231017,112900,77484514,1346,1346,1346,1346,0
|
|
20231017,112800,77484514,1346,1346,1346,1346,2
|
|
20231017,112700,77481822,1340,1340,1340,1340,300
|
|
20231017,112600,77079822,1340,1340,1340,1340,382
|
|
20231017,112500,76567942,1346,1346,1346,1346,0
|
|
20231017,112400,76567942,1346,1340,1346,1340,50
|
|
20231017,112300,76500936,1343,1340,1343,1340,2
|
|
20231017,112200,76498253,1347,1347,1347,1347,0
|
|
20231017,112100,76498253,1347,1344,1347,1344,2
|
|
20231017,112000,76495562,1351,1351,1351,1351,0
|
|
20231017,111900,76495562,1351,1351,1351,1351,0
|
|
20231017,111800,76495562,1351,1351,1351,1351,0
|
|
20231017,111700,76495562,1351,1351,1351,1351,0
|
|
20231017,111600,76495562,1351,1351,1351,1351,0
|
|
20231017,111500,76495562,1351,1351,1351,1351,0
|
|
20231017,111400,76495562,1351,1351,1351,1351,0
|
|
20231017,111300,76495562,1351,1351,1351,1351,0
|
|
20231017,111200,76495562,1351,1351,1351,1351,0
|
|
20231017,111100,76495562,1351,1351,1351,1351,0
|
|
20231017,111000,76495562,1351,1351,1351,1351,0
|
|
20231017,110900,76495562,1351,1351,1351,1351,0
|
|
20231017,110800,76495562,1351,1351,1351,1351,0
|
|
20231017,110700,76495562,1351,1351,1351,1351,0
|
|
20231017,110600,76495562,1351,1351,1351,1351,0
|
|
20231017,110500,76495562,1351,1351,1351,1351,0
|
|
20231017,110400,76495562,1351,1351,1351,1351,0
|
|
20231017,110300,76495562,1351,1351,1351,1351,0
|
|
20231017,110200,76495562,1351,1351,1351,1351,510
|
|
20231017,110100,75806552,1351,1351,1351,1351,0
|
|
20231017,110000,75806552,1351,1351,1352,1351,798
|
|
20231017,105900,74728438,1350,1350,1350,1350,75
|
|
20231017,105800,74627188,1350,1350,1350,1350,0
|
|
20231017,105700,74627188,1350,1350,1350,1350,0
|
|
20231017,105600,74627188,1350,1350,1350,1350,3
|
|
20231017,105500,74623138,1350,1350,1350,1350,42
|
|
20231017,105400,74566438,1350,1350,1350,1350,1
|
|
20231017,105300,74565088,1341,1343,1343,1341,2000
|
|
20231017,105200,71883030,1350,1350,1350,1350,0
|
|
20231017,105100,71883030,1350,1350,1350,1350,1
|
|
20231017,105000,71881680,1350,1352,1352,1350,1480
|
|
20231017,104900,69881447,1369,1369,1369,1369,0
|
|
20231017,104800,69881447,1369,1338,1369,1338,5515
|
|
20231017,104700,62449995,1338,1338,1338,1338,0
|
|
20231017,104600,62449995,1338,1338,1338,1338,1
|
|
20231017,104500,62448657,1332,1332,1332,1332,0
|
|
20231017,104400,62448657,1332,1332,1332,1332,0
|
|
20231017,104300,62448657,1332,1332,1332,1332,1
|
|
20231017,104200,62447325,1331,1331,1331,1331,0
|
|
20231017,104100,62447325,1331,1331,1331,1331,21000
|
|
20231017,104000,34496325,1338,1338,1338,1338,0
|
|
20231017,103900,34496325,1338,1338,1338,1338,0
|
|
20231017,103800,34496325,1338,1338,1338,1338,0
|
|
20231017,103700,34496325,1338,1338,1338,1338,0
|
|
20231017,103600,34496325,1338,1331,1338,1331,403
|
|
20231017,103500,33957518,1338,1337,1338,1336,342
|
|
20231017,103400,33500541,1338,1338,1338,1338,0
|
|
20231017,103300,33500541,1338,1338,1338,1338,0
|
|
20231017,103200,33500541,1338,1338,1338,1338,0
|
|
20231017,103100,33500541,1338,1338,1338,1338,0
|
|
20231017,103000,33500541,1338,1338,1338,1338,0
|
|
20231017,102900,33500541,1338,1338,1338,1338,0
|
|
20231017,102800,33500541,1338,1338,1338,1338,0
|
|
20231017,102700,33500541,1338,1338,1338,1338,0
|
|
20231017,102600,33500541,1338,1338,1338,1338,0
|
|
20231017,102500,33500541,1338,1338,1338,1338,0
|
|
20231017,102400,33500541,1338,1338,1338,1338,0
|
|
20231017,102300,33500541,1338,1336,1338,1336,140
|
|
20231017,102200,33313497,1336,1336,1336,1336,0
|
|
20231017,102100,33313497,1336,1336,1336,1336,1
|
|
20231017,102000,33312161,1332,1332,1332,1332,245
|
|
20231017,101900,32985821,1338,1338,1338,1338,0
|
|
20231017,101800,32985821,1338,1338,1338,1338,0
|
|
20231017,101700,32985821,1338,1338,1338,1338,0
|
|
20231017,101600,32985821,1338,1338,1338,1338,0
|
|
20231017,101500,32985821,1338,1338,1338,1338,0
|
|
20231017,101400,32985821,1338,1338,1338,1338,0
|
|
20231017,101300,32985821,1338,1338,1338,1338,0
|
|
20231017,101200,32985821,1338,1338,1338,1338,0
|
|
20231017,101100,32985821,1338,1338,1338,1338,0
|
|
20231017,101000,32985821,1338,1338,1338,1338,1
|
|
20231017,100900,32984483,1330,1330,1330,1330,0
|
|
20231017,100800,32984483,1330,1338,1338,1330,96
|
|
20231017,100700,32856785,1340,1340,1340,1340,0
|
|
20231017,100600,32856785,1340,1340,1340,1340,0
|
|
20231017,100500,32856785,1340,1340,1340,1340,0
|
|
20231017,100400,32856785,1340,1340,1340,1340,0
|
|
20231017,100300,32856785,1340,1340,1340,1340,0
|
|
20231017,100200,32856785,1340,1340,1340,1340,0
|
|
20231017,100100,32856785,1340,1340,1340,1340,0
|
|
20231017,100000,32856785,1340,1340,1340,1340,0
|
|
20231017,095900,32856785,1340,1340,1340,1340,0
|
|
20231017,095800,32856785,1340,1331,1340,1331,2036
|
|
20231017,095700,30140549,1331,1331,1331,1331,746
|
|
20231017,095600,29147623,1335,1335,1335,1335,0
|
|
20231017,095500,29147623,1335,1332,1335,1332,2
|
|
20231017,095400,29144956,1331,1331,1331,1331,417
|
|
20231017,095300,28589929,1332,1337,1337,1332,416
|
|
20231017,095200,28035385,1338,1338,1338,1338,300
|
|
20231017,095100,27633985,1342,1342,1342,1342,0
|
|
20231017,095000,27633985,1342,1342,1342,1342,3
|
|
20231017,094900,27629959,1338,1338,1338,1338,9
|
|
20231017,094800,27617917,1338,1338,1338,1338,0
|
|
20231017,094700,27617917,1338,1338,1338,1338,11
|
|
20231017,094600,27603199,1342,1342,1342,1342,1
|
|
20231017,094500,27601857,1343,1343,1343,1343,0
|
|
20231017,094400,27601857,1343,1343,1343,1343,0
|
|
20231017,094300,27601857,1343,1343,1343,1343,0
|
|
20231017,094200,27601857,1343,1343,1343,1343,0
|
|
20231017,094100,27601857,1343,1343,1343,1343,0
|
|
20231017,094000,27601857,1343,1343,1343,1343,0
|
|
20231017,093900,27601857,1343,1342,1343,1342,8
|
|
20231017,093800,27591114,1341,1342,1342,1341,51
|
|
20231017,093700,27522673,1342,1342,1342,1342,0
|
|
20231017,093600,27522673,1342,1342,1342,1342,0
|
|
20231017,093500,27522673,1342,1342,1342,1342,1
|
|
20231017,093400,27521331,1342,1342,1342,1342,2
|
|
20231017,093300,27518647,1344,1344,1344,1344,2
|
|
20231017,093200,27515959,1346,1346,1346,1346,0
|
|
20231017,093100,27515959,1346,1346,1346,1346,0
|
|
20231017,093000,27515959,1346,1346,1346,1346,1
|
|
20231017,092900,27514613,1340,1340,1340,1340,0
|
|
20231017,092800,27514613,1340,1340,1340,1340,1
|
|
20231017,092700,27513273,1349,1338,1349,1338,1448
|
|
20231017,092600,25567467,1338,1335,1338,1335,193
|
|
20231017,092500,25309809,1335,1335,1335,1335,0
|
|
20231017,092400,25309809,1335,1335,1335,1335,0
|
|
20231017,092300,25309809,1335,1334,1335,1334,3
|
|
20231017,092200,25305805,1335,1335,1335,1335,0
|
|
20231017,092100,25305805,1335,1335,1335,1335,2
|
|
20231017,092000,25303135,1330,1330,1330,1330,746
|
|
20231017,091900,24310955,1330,1330,1330,1330,2
|
|
20231017,091800,24308295,1329,1329,1329,1329,1164
|
|
20231017,091700,22761339,1329,1329,1329,1329,10
|
|
20231017,091600,22748049,1329,1329,1329,1329,0
|
|
20231017,091500,22748049,1329,1329,1329,1329,0
|
|
20231017,091400,22748049,1329,1329,1329,1329,0
|
|
20231017,091300,22748049,1329,1329,1329,1329,0
|
|
20231017,091200,22748049,1329,1329,1329,1329,1
|
|
20231017,091100,22746720,1330,1330,1330,1330,51
|
|
20231017,091000,22678890,1330,1320,1330,1320,11324
|
|
20231017,090900,7730706,1320,1320,1320,1320,34
|
|
20231017,090800,7685826,1320,1320,1320,1320,1300
|
|
20231017,090700,5969826,1320,1320,1320,1320,0
|
|
20231017,090600,5969826,1320,1320,1320,1320,0
|
|
20231017,090500,5969826,1320,1320,1320,1320,0
|
|
20231017,090400,5969826,1320,1314,1320,1314,67
|
|
20231017,090300,5881736,1314,1314,1314,1314,101
|
|
20231017,090200,5749022,1314,1314,1314,1314,0
|
|
20231017,090100,5749022,1314,1314,1314,1314,300
|
|
20231017,090000,5354822,1315,1304,1315,1304,4105
|