589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184600,119694657,1153,1153,1153,1153,1723
|
|
20231016,184500,119694657,1153,1153,1153,1153,0
|
|
20231016,184400,119694657,1153,1153,1153,1153,0
|
|
20231016,184300,119694657,1153,1153,1153,1153,0
|
|
20231016,184200,119694657,1153,1153,1153,1153,0
|
|
20231016,184100,119694657,1153,1153,1153,1153,0
|
|
20231016,184000,119694657,1153,1153,1153,1153,0
|
|
20231016,183900,119694657,1153,1153,1153,1153,0
|
|
20231016,183800,119694657,1153,1153,1153,1153,0
|
|
20231016,183700,119694657,1153,1153,1153,1153,0
|
|
20231016,183600,119694657,1153,1153,1153,1153,0
|
|
20231016,183500,119694657,1153,1153,1153,1153,0
|
|
20231016,183400,119694657,1153,1153,1153,1153,0
|
|
20231016,183300,119694657,1153,1153,1153,1153,0
|
|
20231016,183200,119694657,1153,1153,1153,1153,0
|
|
20231016,183100,119694657,1153,1153,1153,1153,0
|
|
20231016,183000,119694657,1153,1153,1153,1153,0
|
|
20231016,182900,119694657,1153,1153,1153,1153,0
|
|
20231016,182800,119694657,1153,1153,1153,1153,0
|
|
20231016,182700,119694657,1153,1153,1153,1153,0
|
|
20231016,182600,119694657,1153,1153,1153,1153,0
|
|
20231016,182500,119694657,1153,1153,1153,1153,0
|
|
20231016,182400,119694657,1153,1153,1153,1153,0
|
|
20231016,182300,119694657,1153,1153,1153,1153,0
|
|
20231016,182200,119694657,1153,1153,1153,1153,0
|
|
20231016,182100,119694657,1153,1153,1153,1153,0
|
|
20231016,182000,119694657,1153,1153,1153,1153,0
|
|
20231016,181900,119694657,1153,1153,1153,1153,0
|
|
20231016,181800,119694657,1153,1153,1153,1153,0
|
|
20231016,181700,119694657,1153,1153,1153,1153,0
|
|
20231016,181600,119694657,1153,1153,1153,1153,1723
|
|
20231016,181500,119694657,1153,1153,1153,1153,0
|
|
20231016,181400,119694657,1153,1153,1153,1153,0
|
|
20231016,181300,119694657,1153,1153,1153,1153,0
|
|
20231016,181200,119694657,1153,1153,1153,1153,0
|
|
20231016,181100,119694657,1153,1153,1153,1153,0
|
|
20231016,181000,119694657,1153,1153,1153,1153,0
|
|
20231016,180900,119694657,1153,1153,1153,1153,0
|
|
20231016,180800,119694657,1153,1153,1153,1153,0
|
|
20231016,180700,119694657,1153,1153,1153,1153,0
|
|
20231016,180600,119694657,1153,1153,1153,1153,0
|
|
20231016,180500,119694657,1153,1153,1153,1153,0
|
|
20231016,180400,119694657,1153,1153,1153,1153,0
|
|
20231016,180300,119694657,1153,1153,1153,1153,0
|
|
20231016,180200,119694657,1153,1153,1153,1153,0
|
|
20231016,180100,119694657,1153,1153,1153,1153,0
|
|
20231016,180000,119694657,1153,1153,1153,1153,0
|
|
20231016,175900,119694657,1153,1153,1153,1153,0
|
|
20231016,175800,119694657,1153,1153,1153,1153,0
|
|
20231016,175700,119694657,1153,1153,1153,1153,0
|
|
20231016,175600,119694657,1153,1153,1153,1153,0
|
|
20231016,175500,119694657,1153,1153,1153,1153,0
|
|
20231016,175400,119694657,1153,1153,1153,1153,0
|
|
20231016,175300,119694657,1153,1153,1153,1153,0
|
|
20231016,175200,119694657,1153,1153,1153,1153,0
|
|
20231016,175100,119694657,1153,1153,1153,1153,0
|
|
20231016,175000,119694657,1153,1153,1153,1153,0
|
|
20231016,174900,119694657,1153,1153,1153,1153,0
|
|
20231016,174800,119694657,1153,1153,1153,1153,0
|
|
20231016,174700,119694657,1153,1153,1153,1153,0
|
|
20231016,174600,119694657,1153,1153,1153,1153,1723
|
|
20231016,174500,119694657,1153,1153,1153,1153,0
|
|
20231016,174400,119694657,1153,1153,1153,1153,0
|
|
20231016,174300,119694657,1153,1153,1153,1153,0
|
|
20231016,174200,119694657,1153,1153,1153,1153,0
|
|
20231016,174100,119694657,1153,1153,1153,1153,0
|
|
20231016,174000,119694657,1153,1153,1153,1153,0
|
|
20231016,173900,119694657,1153,1153,1153,1153,0
|
|
20231016,173800,119694657,1153,1153,1153,1153,0
|
|
20231016,173700,119694657,1153,1153,1153,1153,0
|
|
20231016,173600,119694657,1153,1153,1153,1153,0
|
|
20231016,173500,119694657,1153,1153,1153,1153,0
|
|
20231016,173400,119694657,1153,1153,1153,1153,0
|
|
20231016,173300,119694657,1153,1153,1153,1153,0
|
|
20231016,173200,119694657,1153,1153,1153,1153,0
|
|
20231016,173100,119694657,1153,1153,1153,1153,0
|
|
20231016,173000,119694657,1153,1153,1153,1153,0
|
|
20231016,172900,119694657,1153,1153,1153,1153,0
|
|
20231016,172800,119694657,1153,1153,1153,1153,0
|
|
20231016,172700,119694657,1153,1153,1153,1153,0
|
|
20231016,172600,119694657,1153,1153,1153,1153,0
|
|
20231016,172500,119694657,1153,1153,1153,1153,0
|
|
20231016,172400,119694657,1153,1153,1153,1153,0
|
|
20231016,172300,119694657,1153,1153,1153,1153,0
|
|
20231016,172200,119694657,1153,1153,1153,1153,0
|
|
20231016,172100,119694657,1153,1153,1153,1153,0
|
|
20231016,172000,119694657,1153,1153,1153,1153,0
|
|
20231016,171900,119694657,1153,1153,1153,1153,0
|
|
20231016,171800,119694657,1153,1153,1153,1153,0
|
|
20231016,171700,119694657,1153,1153,1153,1153,0
|
|
20231016,171600,119694657,1153,1153,1153,1153,1723
|
|
20231016,171500,119694657,1153,1153,1153,1153,0
|
|
20231016,171400,119694657,1153,1153,1153,1153,0
|
|
20231016,171300,119694657,1153,1153,1153,1153,0
|
|
20231016,171200,119694657,1153,1153,1153,1153,0
|
|
20231016,171100,119694657,1153,1153,1153,1153,0
|
|
20231016,171000,119694657,1153,1153,1153,1153,0
|
|
20231016,170900,119694657,1153,1153,1153,1153,0
|
|
20231016,170800,119694657,1153,1153,1153,1153,0
|
|
20231016,170700,119694657,1153,1153,1153,1153,0
|
|
20231016,170600,119694657,1153,1153,1153,1153,0
|
|
20231016,170500,119694657,1153,1153,1153,1153,0
|
|
20231016,170400,119694657,1153,1153,1153,1153,0
|
|
20231016,170300,119694657,1153,1153,1153,1153,0
|
|
20231016,170200,119694657,1153,1153,1153,1153,0
|
|
20231016,170100,119694657,1153,1153,1153,1153,0
|
|
20231016,170000,119694657,1153,1153,1153,1153,0
|
|
20231016,165900,119694657,1153,1153,1153,1153,0
|
|
20231016,165800,119694657,1153,1153,1153,1153,0
|
|
20231016,165700,119694657,1153,1153,1153,1153,0
|
|
20231016,165600,119694657,1153,1153,1153,1153,0
|
|
20231016,165500,119694657,1153,1153,1153,1153,0
|
|
20231016,165400,119694657,1153,1153,1153,1153,0
|
|
20231016,165300,119694657,1153,1153,1153,1153,0
|
|
20231016,165200,119694657,1153,1153,1153,1153,0
|
|
20231016,165100,119694657,1153,1153,1153,1153,0
|
|
20231016,165000,119694657,1153,1153,1153,1153,0
|
|
20231016,164900,119694657,1153,1153,1153,1153,0
|
|
20231016,164800,119694657,1153,1153,1153,1153,0
|
|
20231016,164700,119694657,1153,1153,1153,1153,0
|
|
20231016,164600,119694657,1153,1153,1153,1153,1723
|
|
20231016,164500,119694657,1153,1153,1153,1153,0
|
|
20231016,164400,119694657,1153,1153,1153,1153,0
|
|
20231016,164300,119694657,1153,1153,1153,1153,0
|
|
20231016,164200,119694657,1153,1153,1153,1153,0
|
|
20231016,164100,119694657,1153,1153,1153,1153,0
|
|
20231016,164000,119694657,1153,1153,1153,1153,0
|
|
20231016,163900,119694657,1153,1153,1153,1153,0
|
|
20231016,163800,119694657,1153,1153,1153,1153,0
|
|
20231016,163700,119694657,1153,1153,1153,1153,0
|
|
20231016,163600,119694657,1153,1153,1153,1153,0
|
|
20231016,163500,119694657,1153,1153,1153,1153,0
|
|
20231016,163400,119694657,1153,1153,1153,1153,0
|
|
20231016,163300,119694657,1153,1153,1153,1153,0
|
|
20231016,163200,119694657,1153,1153,1153,1153,0
|
|
20231016,163100,119694657,1153,1153,1153,1153,0
|
|
20231016,163000,119694657,1153,1153,1153,1153,0
|
|
20231016,162900,119694657,1153,1153,1153,1153,0
|
|
20231016,162800,119694657,1153,1153,1153,1153,0
|
|
20231016,162700,119694657,1153,1153,1153,1153,0
|
|
20231016,162600,119694657,1153,1153,1153,1153,0
|
|
20231016,162500,119694657,1153,1153,1153,1153,0
|
|
20231016,162400,119694657,1153,1153,1153,1153,0
|
|
20231016,162300,119694657,1153,1153,1153,1153,0
|
|
20231016,162200,119694657,1153,1153,1153,1153,0
|
|
20231016,162100,119694657,1153,1153,1153,1153,0
|
|
20231016,162000,119694657,1153,1153,1153,1153,0
|
|
20231016,161900,119694657,1153,1153,1153,1153,0
|
|
20231016,161800,119694657,1153,1153,1153,1153,0
|
|
20231016,161700,119694657,1153,1153,1153,1153,0
|
|
20231016,161600,119694657,1153,1153,1153,1153,1723
|
|
20231016,161500,119694657,1153,1153,1153,1153,0
|
|
20231016,161400,119694657,1153,1153,1153,1153,0
|
|
20231016,161300,119694657,1153,1153,1153,1153,0
|
|
20231016,161200,119694657,1153,1153,1153,1153,0
|
|
20231016,161100,119694657,1153,1153,1153,1153,0
|
|
20231016,161000,119694657,1153,1153,1153,1153,0
|
|
20231016,160900,119694657,1153,1153,1153,1153,0
|
|
20231016,160800,119694657,1153,1153,1153,1153,0
|
|
20231016,160700,119694657,1153,1153,1153,1153,0
|
|
20231016,160600,119694657,1153,1153,1153,1153,0
|
|
20231016,160500,119694657,1153,1153,1153,1153,0
|
|
20231016,160400,119694657,1153,1153,1153,1153,0
|
|
20231016,160300,119694657,1153,1153,1153,1153,0
|
|
20231016,160200,119694657,1153,1153,1153,1153,0
|
|
20231016,160100,119694657,1153,1153,1153,1153,0
|
|
20231016,160000,119694657,1153,1153,1153,1153,0
|
|
20231016,155900,119694657,1153,1153,1153,1153,0
|
|
20231016,155800,119694657,1153,1153,1153,1153,0
|
|
20231016,155700,119694657,1153,1153,1153,1153,0
|
|
20231016,155600,119694657,1153,1153,1153,1153,0
|
|
20231016,155500,119694657,1153,1153,1153,1153,0
|
|
20231016,155400,119694657,1153,1153,1153,1153,0
|
|
20231016,155300,119694657,1153,1153,1153,1153,0
|
|
20231016,155200,119694657,1153,1153,1153,1153,0
|
|
20231016,155100,119694657,1153,1153,1153,1153,0
|
|
20231016,155000,119694657,1153,1153,1153,1153,0
|
|
20231016,154900,119694657,1153,1153,1153,1153,0
|
|
20231016,154800,119694657,1153,1153,1153,1153,0
|
|
20231016,154700,119694657,1153,1153,1153,1153,0
|
|
20231016,154600,119694657,1153,1153,1153,1153,1723
|
|
20231016,154500,119694657,1153,1153,1153,1153,0
|
|
20231016,154400,119694657,1153,1153,1153,1153,0
|
|
20231016,154300,119694657,1153,1153,1153,1153,0
|
|
20231016,154200,119694657,1153,1153,1153,1153,0
|
|
20231016,154100,119694657,1153,1153,1153,1153,0
|
|
20231016,154000,119694657,1153,1153,1153,1153,0
|
|
20231016,153900,119694657,1153,1153,1153,1153,0
|
|
20231016,153800,119694657,1153,1153,1153,1153,0
|
|
20231016,153700,119694657,1153,1153,1153,1153,0
|
|
20231016,153600,119694657,1153,1153,1153,1153,0
|
|
20231016,153500,119694657,1153,1153,1153,1153,0
|
|
20231016,153400,119694657,1153,1153,1153,1153,0
|
|
20231016,153300,119694657,1153,1153,1153,1153,0
|
|
20231016,153200,119694657,1153,1153,1153,1153,0
|
|
20231016,153100,119694657,1153,1153,1153,1153,0
|
|
20231016,153000,119694657,1153,1153,1153,1153,1723
|
|
20231016,152900,117708038,1153,1153,1153,1153,0
|
|
20231016,152800,117708038,1153,1153,1153,1153,0
|
|
20231016,152700,117708038,1153,1153,1153,1153,0
|
|
20231016,152600,117708038,1153,1153,1153,1153,0
|
|
20231016,152500,117708038,1153,1153,1153,1153,0
|
|
20231016,152400,117708038,1153,1153,1153,1153,0
|
|
20231016,152300,117708038,1153,1153,1153,1153,0
|
|
20231016,152200,117708038,1153,1153,1153,1153,0
|
|
20231016,152100,117708038,1153,1153,1153,1153,0
|
|
20231016,152000,117708038,1153,1153,1153,1153,0
|
|
20231016,151900,117708038,1153,1153,1153,1153,173
|
|
20231016,151800,117508569,1152,1153,1153,1152,183
|
|
20231016,151700,117297752,1154,1150,1154,1150,354
|
|
20231016,151600,116889850,1153,1151,1154,1148,1001
|
|
20231016,151500,115736358,1151,1152,1152,1151,446
|
|
20231016,151400,115222568,1152,1152,1152,1152,55
|
|
20231016,151300,115159208,1156,1148,1156,1146,1463
|
|
20231016,151200,113477850,1148,1141,1152,1140,744
|
|
20231016,151100,112628431,1145,1144,1145,1144,1284
|
|
20231016,151000,111158651,1145,1139,1145,1139,1646
|
|
20231016,150900,109277742,1141,1141,1141,1141,0
|
|
20231016,150800,109277742,1141,1141,1141,1141,0
|
|
20231016,150700,109277742,1141,1141,1141,1141,0
|
|
20231016,150600,109277742,1141,1141,1141,1141,0
|
|
20231016,150500,109277742,1141,1141,1141,1141,0
|
|
20231016,150400,109277742,1141,1141,1141,1141,0
|
|
20231016,150300,109277742,1141,1141,1141,1141,0
|
|
20231016,150200,109277742,1141,1141,1141,1141,0
|
|
20231016,150100,109277742,1141,1141,1141,1141,0
|
|
20231016,150000,109277742,1141,1141,1141,1141,1
|
|
20231016,145900,109276601,1129,1132,1132,1129,100
|
|
20231016,145800,109163605,1129,1129,1129,1129,0
|
|
20231016,145700,109163605,1129,1129,1129,1129,0
|
|
20231016,145600,109163605,1129,1137,1137,1129,292
|
|
20231016,145500,108832560,1145,1145,1145,1145,0
|
|
20231016,145400,108832560,1145,1145,1145,1145,1
|
|
20231016,145300,108831415,1143,1143,1143,1143,0
|
|
20231016,145200,108831415,1143,1143,1143,1143,1
|
|
20231016,145100,108830272,1145,1145,1145,1145,0
|
|
20231016,145000,108830272,1145,1145,1145,1145,0
|
|
20231016,144900,108830272,1145,1145,1145,1145,0
|
|
20231016,144800,108830272,1145,1145,1145,1145,0
|
|
20231016,144700,108830272,1145,1145,1145,1145,0
|
|
20231016,144600,108830272,1145,1145,1145,1145,0
|
|
20231016,144500,108830272,1145,1145,1145,1145,0
|
|
20231016,144400,108830272,1145,1145,1145,1145,0
|
|
20231016,144300,108830272,1145,1145,1145,1145,0
|
|
20231016,144200,108830272,1145,1145,1145,1145,1
|
|
20231016,144100,108829127,1145,1145,1145,1145,1
|
|
20231016,144000,108827982,1145,1145,1145,1145,0
|
|
20231016,143900,108827982,1145,1145,1145,1145,0
|
|
20231016,143800,108827982,1145,1145,1145,1145,0
|
|
20231016,143700,108827982,1145,1145,1145,1145,0
|
|
20231016,143600,108827982,1145,1145,1145,1145,0
|
|
20231016,143500,108827982,1145,1145,1145,1145,1
|
|
20231016,143400,108826837,1145,1145,1145,1145,0
|
|
20231016,143300,108826837,1145,1145,1145,1145,0
|
|
20231016,143200,108826837,1145,1145,1145,1145,1
|
|
20231016,143100,108825692,1145,1145,1145,1145,0
|
|
20231016,143000,108825692,1145,1145,1145,1145,1
|
|
20231016,142900,108824547,1144,1144,1144,1144,1
|
|
20231016,142800,108823403,1137,1137,1137,1137,0
|
|
20231016,142700,108823403,1137,1138,1138,1137,828
|
|
20231016,142600,107881957,1137,1138,1138,1137,226
|
|
20231016,142500,107624897,1137,1137,1137,1137,0
|
|
20231016,142400,107624897,1137,1137,1137,1137,0
|
|
20231016,142300,107624897,1137,1137,1137,1137,0
|
|
20231016,142200,107624897,1137,1137,1137,1137,0
|
|
20231016,142100,107624897,1137,1137,1137,1137,0
|
|
20231016,142000,107624897,1137,1137,1137,1137,0
|
|
20231016,141900,107624897,1137,1137,1137,1137,0
|
|
20231016,141800,107624897,1137,1137,1137,1137,0
|
|
20231016,141700,107624897,1137,1131,1137,1131,144
|
|
20231016,141600,107461664,1137,1137,1137,1137,0
|
|
20231016,141500,107461664,1137,1137,1137,1137,0
|
|
20231016,141400,107461664,1137,1137,1137,1137,0
|
|
20231016,141300,107461664,1137,1137,1137,1137,0
|
|
20231016,141200,107461664,1137,1137,1137,1137,0
|
|
20231016,141100,107461664,1137,1137,1137,1137,0
|
|
20231016,141000,107461664,1137,1137,1137,1137,0
|
|
20231016,140900,107461664,1137,1137,1137,1137,0
|
|
20231016,140800,107461664,1137,1137,1137,1137,0
|
|
20231016,140700,107461664,1137,1137,1137,1137,1
|
|
20231016,140600,107460527,1137,1137,1137,1137,1
|
|
20231016,140500,107459390,1137,1137,1137,1137,2
|
|
20231016,140400,107457116,1133,1133,1133,1133,13
|
|
20231016,140300,107442387,1133,1133,1133,1133,11
|
|
20231016,140200,107429924,1133,1133,1133,1133,6
|
|
20231016,140100,107423126,1132,1132,1132,1132,0
|
|
20231016,140000,107423126,1132,1132,1132,1132,0
|
|
20231016,135900,107423126,1132,1132,1132,1132,0
|
|
20231016,135800,107423126,1132,1132,1132,1132,0
|
|
20231016,135700,107423126,1132,1132,1132,1132,0
|
|
20231016,135600,107423126,1132,1132,1132,1132,0
|
|
20231016,135500,107423126,1132,1132,1132,1132,0
|
|
20231016,135400,107423126,1132,1132,1132,1132,57
|
|
20231016,135300,107358602,1132,1132,1132,1132,0
|
|
20231016,135200,107358602,1132,1132,1132,1132,0
|
|
20231016,135100,107358602,1132,1132,1132,1132,0
|
|
20231016,135000,107358602,1132,1132,1132,1132,0
|
|
20231016,134900,107358602,1132,1132,1132,1132,0
|
|
20231016,134800,107358602,1132,1132,1132,1132,0
|
|
20231016,134700,107358602,1132,1131,1132,1131,48
|
|
20231016,134600,107304304,1133,1133,1133,1133,0
|
|
20231016,134500,107304304,1133,1133,1133,1133,0
|
|
20231016,134400,107304304,1133,1133,1133,1133,0
|
|
20231016,134300,107304304,1133,1137,1137,1133,289
|
|
20231016,134200,106976791,1135,1135,1135,1135,0
|
|
20231016,134100,106976791,1135,1135,1135,1135,0
|
|
20231016,134000,106976791,1135,1135,1135,1135,0
|
|
20231016,133900,106976791,1135,1135,1135,1135,146
|
|
20231016,133800,106811081,1137,1137,1137,1137,0
|
|
20231016,133700,106811081,1137,1137,1137,1137,0
|
|
20231016,133600,106811081,1137,1137,1137,1137,6
|
|
20231016,133500,106804259,1134,1134,1134,1134,41
|
|
20231016,133400,106757765,1137,1137,1137,1137,0
|
|
20231016,133300,106757765,1137,1137,1137,1137,0
|
|
20231016,133200,106757765,1137,1137,1137,1137,0
|
|
20231016,133100,106757765,1137,1137,1137,1137,0
|
|
20231016,133000,106757765,1137,1137,1137,1137,1
|
|
20231016,132900,106756628,1137,1137,1137,1137,0
|
|
20231016,132800,106756628,1137,1137,1137,1137,0
|
|
20231016,132700,106756628,1137,1137,1137,1137,81
|
|
20231016,132600,106664531,1147,1147,1147,1147,6
|
|
20231016,132500,106657649,1126,1126,1126,1126,0
|
|
20231016,132400,106657649,1126,1138,1138,1126,729
|
|
20231016,132300,105834094,1138,1138,1138,1138,4
|
|
20231016,132200,105829542,1137,1137,1137,1137,0
|
|
20231016,132100,105829542,1137,1137,1137,1137,0
|
|
20231016,132000,105829542,1137,1137,1137,1137,0
|
|
20231016,131900,105829542,1137,1137,1137,1137,0
|
|
20231016,131800,105829542,1137,1137,1137,1137,0
|
|
20231016,131700,105829542,1137,1137,1137,1137,0
|
|
20231016,131600,105829542,1137,1137,1137,1137,0
|
|
20231016,131500,105829542,1137,1145,1145,1137,642
|
|
20231016,131400,105097548,1159,1153,1159,1153,403
|
|
20231016,131300,104631189,1153,1140,1153,1140,1354
|
|
20231016,131200,103073132,1140,1140,1140,1140,51
|
|
20231016,131100,103014992,1150,1150,1150,1150,0
|
|
20231016,131000,103014992,1150,1140,1150,1140,1736
|
|
20231016,130900,101034174,1140,1140,1140,1140,0
|
|
20231016,130800,101034174,1140,1140,1140,1140,0
|
|
20231016,130700,101034174,1140,1140,1140,1140,0
|
|
20231016,130600,101034174,1140,1140,1140,1140,1
|
|
20231016,130500,101033034,1140,1140,1140,1140,0
|
|
20231016,130400,101033034,1140,1140,1140,1140,0
|
|
20231016,130300,101033034,1140,1140,1140,1140,0
|
|
20231016,130200,101033034,1140,1140,1140,1140,0
|
|
20231016,130100,101033034,1140,1140,1140,1140,0
|
|
20231016,130000,101033034,1140,1140,1140,1140,0
|
|
20231016,125900,101033034,1140,1136,1140,1136,1053
|
|
20231016,125800,99834290,1136,1136,1136,1136,0
|
|
20231016,125700,99834290,1136,1135,1136,1125,40
|
|
20231016,125600,99789015,1136,1136,1136,1136,0
|
|
20231016,125500,99789015,1136,1136,1136,1136,1
|
|
20231016,125400,99787879,1133,1133,1133,1133,0
|
|
20231016,125300,99787879,1133,1133,1133,1133,0
|
|
20231016,125200,99787879,1133,1133,1133,1133,547
|
|
20231016,125100,99168128,1134,1135,1136,1134,560
|
|
20231016,125000,98533054,1134,1133,1134,1133,30
|
|
20231016,124900,98499058,1120,1131,1131,1120,971
|
|
20231016,124800,97407438,1131,1131,1131,1131,0
|
|
20231016,124700,97407438,1131,1131,1131,1131,0
|
|
20231016,124600,97407438,1131,1131,1131,1131,0
|
|
20231016,124500,97407438,1131,1131,1131,1131,0
|
|
20231016,124400,97407438,1131,1131,1131,1131,0
|
|
20231016,124300,97407438,1131,1131,1131,1131,16
|
|
20231016,124200,97389342,1132,1132,1132,1132,0
|
|
20231016,124100,97389342,1132,1134,1134,1132,87
|
|
20231016,124000,97290855,1135,1135,1135,1135,201
|
|
20231016,123900,97062720,1135,1135,1135,1135,25
|
|
20231016,123800,97034345,1135,1135,1135,1135,480
|
|
20231016,123700,96489545,1135,1135,1135,1135,25
|
|
20231016,123600,96461170,1138,1138,1138,1138,0
|
|
20231016,123500,96461170,1138,1138,1138,1138,0
|
|
20231016,123400,96461170,1138,1138,1138,1138,0
|
|
20231016,123300,96461170,1138,1138,1138,1138,0
|
|
20231016,123200,96461170,1138,1138,1138,1138,0
|
|
20231016,123100,96461170,1138,1138,1138,1138,0
|
|
20231016,123000,96461170,1138,1138,1138,1138,0
|
|
20231016,122900,96461170,1138,1138,1138,1138,0
|
|
20231016,122800,96461170,1138,1138,1138,1138,1757
|
|
20231016,122700,94461704,1135,1137,1137,1135,982
|
|
20231016,122600,93347126,1138,1138,1138,1138,0
|
|
20231016,122500,93347126,1138,1138,1138,1138,1
|
|
20231016,122400,93345988,1136,1136,1136,1136,0
|
|
20231016,122300,93345988,1136,1136,1136,1136,0
|
|
20231016,122200,93345988,1136,1136,1136,1136,0
|
|
20231016,122100,93345988,1136,1136,1136,1136,0
|
|
20231016,122000,93345988,1136,1136,1136,1136,0
|
|
20231016,121900,93345988,1136,1136,1136,1136,0
|
|
20231016,121800,93345988,1136,1132,1136,1132,884
|
|
20231016,121700,92341823,1132,1133,1133,1132,5
|
|
20231016,121600,92336162,1136,1131,1136,1129,887
|
|
20231016,121500,91329571,1132,1134,1134,1132,5
|
|
20231016,121400,91323908,1136,1125,1136,1125,887
|
|
20231016,121300,90321671,1125,1125,1125,1125,16
|
|
20231016,121200,90303671,1125,1125,1125,1125,1
|
|
20231016,121100,90302546,1125,1125,1125,1125,0
|
|
20231016,121000,90302546,1125,1125,1125,1123,96
|
|
20231016,120900,90194644,1125,1126,1126,1125,35
|
|
20231016,120800,90155237,1128,1128,1128,1128,0
|
|
20231016,120700,90155237,1128,1128,1128,1128,127
|
|
20231016,120600,90011981,1128,1129,1129,1128,1036
|
|
20231016,120500,88843212,1132,1132,1132,1132,0
|
|
20231016,120400,88843212,1132,1132,1132,1132,0
|
|
20231016,120300,88843212,1132,1132,1132,1132,0
|
|
20231016,120200,88843212,1132,1132,1132,1132,0
|
|
20231016,120100,88843212,1132,1132,1132,1132,0
|
|
20231016,120000,88843212,1132,1132,1132,1132,0
|
|
20231016,115900,88843212,1132,1132,1132,1132,0
|
|
20231016,115800,88843212,1132,1132,1132,1132,0
|
|
20231016,115700,88843212,1132,1132,1132,1132,0
|
|
20231016,115600,88843212,1132,1132,1132,1132,0
|
|
20231016,115500,88843212,1132,1132,1132,1132,0
|
|
20231016,115400,88843212,1132,1132,1132,1132,207
|
|
20231016,115300,88608888,1132,1132,1132,1132,1
|
|
20231016,115200,88607756,1132,1132,1132,1132,30
|
|
20231016,115100,88573796,1136,1136,1136,1136,0
|
|
20231016,115000,88573796,1136,1136,1136,1136,0
|
|
20231016,114900,88573796,1136,1136,1136,1136,0
|
|
20231016,114800,88573796,1136,1136,1136,1136,1
|
|
20231016,114700,88572660,1132,1132,1132,1132,0
|
|
20231016,114600,88572660,1132,1132,1132,1132,0
|
|
20231016,114500,88572660,1132,1132,1132,1132,0
|
|
20231016,114400,88572660,1132,1133,1133,1132,879
|
|
20231016,114300,87577515,1137,1137,1137,1137,0
|
|
20231016,114200,87577515,1137,1137,1137,1137,0
|
|
20231016,114100,87577515,1137,1137,1137,1137,3
|
|
20231016,114000,87574104,1137,1137,1137,1137,0
|
|
20231016,113900,87574104,1137,1137,1137,1137,1
|
|
20231016,113800,87572967,1137,1137,1137,1137,0
|
|
20231016,113700,87572967,1137,1137,1137,1137,10
|
|
20231016,113600,87561597,1138,1138,1138,1138,0
|
|
20231016,113500,87561597,1138,1138,1138,1138,0
|
|
20231016,113400,87561597,1138,1138,1138,1138,0
|
|
20231016,113300,87561597,1138,1138,1138,1138,0
|
|
20231016,113200,87561597,1138,1138,1138,1138,0
|
|
20231016,113100,87561597,1138,1138,1138,1138,0
|
|
20231016,113000,87561597,1138,1138,1138,1138,0
|
|
20231016,112900,87561597,1138,1138,1138,1138,0
|
|
20231016,112800,87561597,1138,1138,1138,1138,1
|
|
20231016,112700,87560459,1131,1131,1131,1131,0
|
|
20231016,112600,87560459,1131,1131,1131,1131,0
|
|
20231016,112500,87560459,1131,1131,1131,1131,1
|
|
20231016,112400,87559328,1128,1128,1128,1128,0
|
|
20231016,112300,87559328,1128,1128,1128,1128,0
|
|
20231016,112200,87559328,1128,1128,1128,1128,0
|
|
20231016,112100,87559328,1128,1128,1128,1128,0
|
|
20231016,112000,87559328,1128,1128,1128,1128,0
|
|
20231016,111900,87559328,1128,1128,1128,1128,13
|
|
20231016,111800,87544664,1128,1127,1129,1127,2255
|
|
20231016,111700,85000482,1126,1126,1126,1126,0
|
|
20231016,111600,85000482,1126,1126,1126,1126,0
|
|
20231016,111500,85000482,1126,1126,1126,1126,0
|
|
20231016,111400,85000482,1126,1126,1126,1126,973
|
|
20231016,111300,83904884,1124,1124,1124,1124,0
|
|
20231016,111200,83904884,1124,1124,1124,1124,0
|
|
20231016,111100,83904884,1124,1124,1124,1124,0
|
|
20231016,111000,83904884,1124,1124,1124,1124,36
|
|
20231016,110900,83864420,1125,1125,1125,1125,0
|
|
20231016,110800,83864420,1125,1125,1125,1125,1
|
|
20231016,110700,83863295,1124,1122,1124,1122,1334
|
|
20231016,110600,82363978,1118,1118,1118,1118,0
|
|
20231016,110500,82363978,1118,1118,1118,1118,0
|
|
20231016,110400,82363978,1118,1118,1118,1118,0
|
|
20231016,110300,82363978,1118,1118,1118,1118,100
|
|
20231016,110200,82252178,1116,1123,1123,1116,3174
|
|
20231016,110100,78694864,1123,1123,1123,1123,0
|
|
20231016,110000,78694864,1123,1127,1127,1123,655
|
|
20231016,105900,77958406,1128,1128,1128,1128,0
|
|
20231016,105800,77958406,1128,1128,1128,1128,0
|
|
20231016,105700,77958406,1128,1128,1128,1128,62
|
|
20231016,105600,77888470,1128,1128,1128,1128,0
|
|
20231016,105500,77888470,1128,1128,1128,1128,0
|
|
20231016,105400,77888470,1128,1128,1128,1128,0
|
|
20231016,105300,77888470,1128,1128,1128,1128,1
|
|
20231016,105200,77887342,1127,1127,1127,1127,0
|
|
20231016,105100,77887342,1127,1127,1127,1127,217
|
|
20231016,105000,77642783,1127,1127,1127,1127,0
|
|
20231016,104900,77642783,1127,1127,1127,1127,206
|
|
20231016,104800,77410621,1127,1127,1127,1127,0
|
|
20231016,104700,77410621,1127,1127,1127,1127,0
|
|
20231016,104600,77410621,1127,1127,1127,1127,5
|
|
20231016,104500,77404986,1130,1130,1130,1130,0
|
|
20231016,104400,77404986,1130,1130,1130,1130,0
|
|
20231016,104300,77404986,1130,1130,1130,1130,0
|
|
20231016,104200,77404986,1130,1130,1130,1130,0
|
|
20231016,104100,77404986,1130,1124,1130,1114,13062
|
|
20231016,104000,62758389,1130,1130,1130,1130,62
|
|
20231016,103900,62688329,1131,1131,1131,1131,0
|
|
20231016,103800,62688329,1131,1131,1131,1131,0
|
|
20231016,103700,62688329,1131,1131,1131,1131,1
|
|
20231016,103600,62687198,1125,1125,1125,1125,946
|
|
20231016,103500,61622948,1125,1124,1125,1124,91
|
|
20231016,103400,61520663,1125,1125,1125,1125,0
|
|
20231016,103300,61520663,1125,1125,1125,1125,472
|
|
20231016,103200,60989663,1125,1130,1130,1125,1787
|
|
20231016,103100,58979141,1131,1125,1131,1125,2194
|
|
20231016,103000,56509121,1125,1125,1125,1125,36
|
|
20231016,102900,56468621,1125,1125,1125,1125,13
|
|
20231016,102800,56453996,1125,1125,1125,1125,167
|
|
20231016,102700,56266121,1125,1127,1127,1125,4188
|
|
20231016,102600,51553459,1131,1131,1131,1131,0
|
|
20231016,102500,51553459,1131,1131,1131,1131,1
|
|
20231016,102400,51552328,1130,1130,1130,1130,10
|
|
20231016,102300,51541028,1130,1130,1130,1130,11
|
|
20231016,102200,51528598,1131,1131,1131,1131,278
|
|
20231016,102100,51214180,1131,1131,1131,1131,3
|
|
20231016,102000,51210787,1131,1132,1132,1131,103
|
|
20231016,101900,51094194,1132,1132,1132,1132,0
|
|
20231016,101800,51094194,1132,1132,1132,1132,0
|
|
20231016,101700,51094194,1132,1132,1132,1132,0
|
|
20231016,101600,51094194,1132,1132,1132,1132,1
|
|
20231016,101500,51093062,1131,1131,1131,1131,0
|
|
20231016,101400,51093062,1131,1131,1131,1131,0
|
|
20231016,101300,51093062,1131,1131,1131,1131,0
|
|
20231016,101200,51093062,1131,1131,1131,1131,0
|
|
20231016,101100,51093062,1131,1131,1131,1131,0
|
|
20231016,101000,51093062,1131,1131,1131,1131,0
|
|
20231016,100900,51093062,1131,1131,1131,1131,695
|
|
20231016,100800,50307017,1126,1126,1126,1126,0
|
|
20231016,100700,50307017,1126,1126,1126,1126,0
|
|
20231016,100600,50307017,1126,1126,1126,1126,0
|
|
20231016,100500,50307017,1126,1126,1126,1126,0
|
|
20231016,100400,50307017,1126,1126,1126,1126,0
|
|
20231016,100300,50307017,1126,1126,1126,1126,0
|
|
20231016,100200,50307017,1126,1126,1126,1126,0
|
|
20231016,100100,50307017,1126,1126,1126,1126,0
|
|
20231016,100000,50307017,1126,1126,1126,1126,0
|
|
20231016,095900,50307017,1126,1126,1126,1126,0
|
|
20231016,095800,50307017,1126,1126,1126,1126,85
|
|
20231016,095700,50211307,1126,1134,1134,1126,10424
|
|
20231016,095600,38466896,1134,1134,1134,1134,24
|
|
20231016,095500,38439680,1133,1133,1133,1133,0
|
|
20231016,095400,38439680,1133,1133,1133,1133,0
|
|
20231016,095300,38439680,1133,1133,1133,1133,0
|
|
20231016,095200,38439680,1133,1133,1133,1133,0
|
|
20231016,095100,38439680,1133,1133,1133,1133,0
|
|
20231016,095000,38439680,1133,1133,1133,1133,1
|
|
20231016,094900,38438547,1133,1134,1134,1133,301
|
|
20231016,094800,38097508,1133,1133,1133,1133,123
|
|
20231016,094700,37958149,1133,1133,1133,1133,15
|
|
20231016,094600,37941154,1141,1141,1141,1141,0
|
|
20231016,094500,37941154,1141,1141,1141,1141,0
|
|
20231016,094400,37941154,1141,1141,1141,1141,0
|
|
20231016,094300,37941154,1141,1141,1141,1141,0
|
|
20231016,094200,37941154,1141,1141,1141,1141,1000
|
|
20231016,094100,36800154,1141,1141,1141,1141,12
|
|
20231016,094000,36786462,1141,1141,1141,1141,0
|
|
20231016,093900,36786462,1141,1140,1141,1140,228
|
|
20231016,093800,36526398,1141,1141,1141,1141,0
|
|
20231016,093700,36526398,1141,1141,1141,1141,4
|
|
20231016,093600,36521834,1141,1141,1141,1141,6
|
|
20231016,093500,36514988,1141,1141,1141,1141,1
|
|
20231016,093400,36513847,1140,1140,1140,1140,7894
|
|
20231016,093300,27514687,1141,1135,1141,1113,4739
|
|
20231016,093200,22171660,1142,1142,1142,1142,10
|
|
20231016,093100,22160240,1142,1142,1142,1142,16
|
|
20231016,093000,22141968,1142,1142,1142,1142,0
|
|
20231016,092900,22141968,1142,1142,1142,1142,0
|
|
20231016,092800,22141968,1142,1142,1142,1142,437
|
|
20231016,092700,21642914,1142,1142,1142,1142,0
|
|
20231016,092600,21642914,1142,1142,1142,1142,0
|
|
20231016,092500,21642914,1142,1142,1142,1142,0
|
|
20231016,092400,21642914,1142,1142,1142,1142,0
|
|
20231016,092300,21642914,1142,1143,1143,1142,3131
|
|
20231016,092200,18067196,1142,1142,1142,1142,0
|
|
20231016,092100,18067196,1142,1141,1142,1141,83
|
|
20231016,092000,17972428,1142,1142,1142,1142,0
|
|
20231016,091900,17972428,1142,1142,1142,1142,0
|
|
20231016,091800,17972428,1142,1142,1142,1142,456
|
|
20231016,091700,17451676,1148,1148,1148,1148,51
|
|
20231016,091600,17393128,1152,1152,1152,1152,0
|
|
20231016,091500,17393128,1152,1143,1152,1143,357
|
|
20231016,091400,16983402,1138,1138,1138,1138,0
|
|
20231016,091300,16983402,1138,1127,1138,1127,4371
|
|
20231016,091200,12036052,1127,1125,1127,1124,467
|
|
20231016,091100,11510012,1124,1124,1124,1124,453
|
|
20231016,091000,11000840,1124,1124,1124,1124,100
|
|
20231016,090900,10888440,1124,1130,1130,1123,3551
|
|
20231016,090800,6887550,1127,1128,1128,1127,1221
|
|
20231016,090700,5511446,1127,1133,1133,1127,898
|
|
20231016,090600,4497946,1133,1132,1133,1131,267
|
|
20231016,090500,4195889,1131,1133,1133,1131,356
|
|
20231016,090400,3792615,1140,1140,1140,1140,0
|
|
20231016,090300,3792615,1140,1140,1140,1140,0
|
|
20231016,090200,3792615,1140,1141,1141,1140,1199
|
|
20231016,090100,2425713,1152,1150,1152,1140,44
|
|
20231016,090000,2375121,1150,1152,1153,1150,2062
|