677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,201400,115281842,1780,1780,1780,1780,1182
|
|
20231027,201300,115281842,1780,1780,1780,1780,0
|
|
20231027,201200,115281842,1780,1780,1780,1780,0
|
|
20231027,201100,115281842,1780,1780,1780,1780,0
|
|
20231027,201000,115281842,1780,1780,1780,1780,0
|
|
20231027,200900,115281842,1780,1780,1780,1780,0
|
|
20231027,200800,115281842,1780,1780,1780,1780,0
|
|
20231027,200700,115281842,1780,1780,1780,1780,0
|
|
20231027,200600,115281842,1780,1780,1780,1780,0
|
|
20231027,200500,115281842,1780,1780,1780,1780,0
|
|
20231027,200400,115281842,1780,1780,1780,1780,0
|
|
20231027,200300,115281842,1780,1780,1780,1780,0
|
|
20231027,200200,115281842,1780,1780,1780,1780,0
|
|
20231027,200100,115281842,1780,1780,1780,1780,0
|
|
20231027,200000,115281842,1780,1780,1780,1780,0
|
|
20231027,195900,115281842,1780,1780,1780,1780,0
|
|
20231027,195800,115281842,1780,1780,1780,1780,0
|
|
20231027,195700,115281842,1780,1780,1780,1780,0
|
|
20231027,195600,115281842,1780,1780,1780,1780,0
|
|
20231027,195500,115281842,1780,1780,1780,1780,0
|
|
20231027,195400,115281842,1780,1780,1780,1780,0
|
|
20231027,195300,115281842,1780,1780,1780,1780,0
|
|
20231027,195200,115281842,1780,1780,1780,1780,0
|
|
20231027,195100,115281842,1780,1780,1780,1780,0
|
|
20231027,195000,115281842,1780,1780,1780,1780,0
|
|
20231027,194900,115281842,1780,1780,1780,1780,0
|
|
20231027,194800,115281842,1780,1780,1780,1780,0
|
|
20231027,194700,115281842,1780,1780,1780,1780,0
|
|
20231027,194600,115281842,1780,1780,1780,1780,0
|
|
20231027,194500,115281842,1780,1780,1780,1780,0
|
|
20231027,194400,115281842,1780,1780,1780,1780,1182
|
|
20231027,194300,115281842,1780,1780,1780,1780,0
|
|
20231027,194200,115281842,1780,1780,1780,1780,0
|
|
20231027,194100,115281842,1780,1780,1780,1780,0
|
|
20231027,194000,115281842,1780,1780,1780,1780,0
|
|
20231027,193900,115281842,1780,1780,1780,1780,0
|
|
20231027,193800,115281842,1780,1780,1780,1780,0
|
|
20231027,193700,115281842,1780,1780,1780,1780,0
|
|
20231027,193600,115281842,1780,1780,1780,1780,0
|
|
20231027,193500,115281842,1780,1780,1780,1780,0
|
|
20231027,193400,115281842,1780,1780,1780,1780,0
|
|
20231027,193300,115281842,1780,1780,1780,1780,0
|
|
20231027,193200,115281842,1780,1780,1780,1780,0
|
|
20231027,193100,115281842,1780,1780,1780,1780,0
|
|
20231027,193000,115281842,1780,1780,1780,1780,0
|
|
20231027,192900,115281842,1780,1780,1780,1780,0
|
|
20231027,192800,115281842,1780,1780,1780,1780,0
|
|
20231027,192700,115281842,1780,1780,1780,1780,0
|
|
20231027,192600,115281842,1780,1780,1780,1780,0
|
|
20231027,192500,115281842,1780,1780,1780,1780,0
|
|
20231027,192400,115281842,1780,1780,1780,1780,0
|
|
20231027,192300,115281842,1780,1780,1780,1780,0
|
|
20231027,192200,115281842,1780,1780,1780,1780,0
|
|
20231027,192100,115281842,1780,1780,1780,1780,0
|
|
20231027,192000,115281842,1780,1780,1780,1780,0
|
|
20231027,191900,115281842,1780,1780,1780,1780,0
|
|
20231027,191800,115281842,1780,1780,1780,1780,0
|
|
20231027,191700,115281842,1780,1780,1780,1780,0
|
|
20231027,191600,115281842,1780,1780,1780,1780,0
|
|
20231027,191500,115281842,1780,1780,1780,1780,0
|
|
20231027,191400,115281842,1780,1780,1780,1780,1182
|
|
20231027,191300,115281842,1780,1780,1780,1780,0
|
|
20231027,191200,115281842,1780,1780,1780,1780,0
|
|
20231027,191100,115281842,1780,1780,1780,1780,0
|
|
20231027,191000,115281842,1780,1780,1780,1780,0
|
|
20231027,190900,115281842,1780,1780,1780,1780,0
|
|
20231027,190800,115281842,1780,1780,1780,1780,0
|
|
20231027,190700,115281842,1780,1780,1780,1780,0
|
|
20231027,190600,115281842,1780,1780,1780,1780,0
|
|
20231027,190500,115281842,1780,1780,1780,1780,0
|
|
20231027,190400,115281842,1780,1780,1780,1780,0
|
|
20231027,190300,115281842,1780,1780,1780,1780,0
|
|
20231027,190200,115281842,1780,1780,1780,1780,0
|
|
20231027,190100,115281842,1780,1780,1780,1780,0
|
|
20231027,190000,115281842,1780,1780,1780,1780,0
|
|
20231027,185900,115281842,1780,1780,1780,1780,0
|
|
20231027,185800,115281842,1780,1780,1780,1780,0
|
|
20231027,185700,115281842,1780,1780,1780,1780,0
|
|
20231027,185600,115281842,1780,1780,1780,1780,0
|
|
20231027,185500,115281842,1780,1780,1780,1780,0
|
|
20231027,185400,115281842,1780,1780,1780,1780,0
|
|
20231027,185300,115281842,1780,1780,1780,1780,0
|
|
20231027,185200,115281842,1780,1780,1780,1780,0
|
|
20231027,185100,115281842,1780,1780,1780,1780,0
|
|
20231027,185000,115281842,1780,1780,1780,1780,0
|
|
20231027,184900,115281842,1780,1780,1780,1780,0
|
|
20231027,184800,115281842,1780,1780,1780,1780,0
|
|
20231027,184700,115281842,1780,1780,1780,1780,0
|
|
20231027,184600,115281842,1780,1780,1780,1780,0
|
|
20231027,184500,115281842,1780,1780,1780,1780,0
|
|
20231027,184400,115281842,1780,1780,1780,1780,1182
|
|
20231027,184300,115281842,1780,1780,1780,1780,0
|
|
20231027,184200,115281842,1780,1780,1780,1780,0
|
|
20231027,184100,115281842,1780,1780,1780,1780,0
|
|
20231027,184000,115281842,1780,1780,1780,1780,0
|
|
20231027,183900,115281842,1780,1780,1780,1780,0
|
|
20231027,183800,115281842,1780,1780,1780,1780,0
|
|
20231027,183700,115281842,1780,1780,1780,1780,0
|
|
20231027,183600,115281842,1780,1780,1780,1780,0
|
|
20231027,183500,115281842,1780,1780,1780,1780,0
|
|
20231027,183400,115281842,1780,1780,1780,1780,0
|
|
20231027,183300,115281842,1780,1780,1780,1780,0
|
|
20231027,183200,115281842,1780,1780,1780,1780,0
|
|
20231027,183100,115281842,1780,1780,1780,1780,0
|
|
20231027,183000,115281842,1780,1780,1780,1780,0
|
|
20231027,182900,115281842,1780,1780,1780,1780,0
|
|
20231027,182800,115281842,1780,1780,1780,1780,0
|
|
20231027,182700,115281842,1780,1780,1780,1780,0
|
|
20231027,182600,115281842,1780,1780,1780,1780,0
|
|
20231027,182500,115281842,1780,1780,1780,1780,0
|
|
20231027,182400,115281842,1780,1780,1780,1780,0
|
|
20231027,182300,115281842,1780,1780,1780,1780,0
|
|
20231027,182200,115281842,1780,1780,1780,1780,0
|
|
20231027,182100,115281842,1780,1780,1780,1780,0
|
|
20231027,182000,115281842,1780,1780,1780,1780,0
|
|
20231027,181900,115281842,1780,1780,1780,1780,0
|
|
20231027,181800,115281842,1780,1780,1780,1780,0
|
|
20231027,181700,115281842,1780,1780,1780,1780,0
|
|
20231027,181600,115281842,1780,1780,1780,1780,0
|
|
20231027,181500,115281842,1780,1780,1780,1780,0
|
|
20231027,181400,115281842,1780,1780,1780,1780,1182
|
|
20231027,181300,115281842,1780,1780,1780,1780,0
|
|
20231027,181200,115281842,1780,1780,1780,1780,0
|
|
20231027,181100,115281842,1780,1780,1780,1780,0
|
|
20231027,181000,115281842,1780,1780,1780,1780,0
|
|
20231027,180900,115281842,1780,1780,1780,1780,0
|
|
20231027,180800,115281842,1780,1780,1780,1780,0
|
|
20231027,180700,115281842,1780,1780,1780,1780,0
|
|
20231027,180600,115281842,1780,1780,1780,1780,0
|
|
20231027,180500,115281842,1780,1780,1780,1780,0
|
|
20231027,180400,115281842,1780,1780,1780,1780,0
|
|
20231027,180300,115281842,1780,1780,1780,1780,0
|
|
20231027,180200,115281842,1780,1780,1780,1780,0
|
|
20231027,180100,115281842,1780,1780,1780,1780,0
|
|
20231027,180000,115281842,1780,1780,1780,1780,0
|
|
20231027,175900,115281842,1780,1780,1780,1780,0
|
|
20231027,175800,115281842,1780,1780,1780,1780,0
|
|
20231027,175700,115281842,1780,1780,1780,1780,0
|
|
20231027,175600,115281842,1780,1780,1780,1780,0
|
|
20231027,175500,115281842,1780,1780,1780,1780,0
|
|
20231027,175400,115281842,1780,1780,1780,1780,0
|
|
20231027,175300,115281842,1780,1780,1780,1780,0
|
|
20231027,175200,115281842,1780,1780,1780,1780,0
|
|
20231027,175100,115281842,1780,1780,1780,1780,0
|
|
20231027,175000,115281842,1780,1780,1780,1780,0
|
|
20231027,174900,115281842,1780,1780,1780,1780,0
|
|
20231027,174800,115281842,1780,1780,1780,1780,0
|
|
20231027,174700,115281842,1780,1780,1780,1780,0
|
|
20231027,174600,115281842,1780,1780,1780,1780,0
|
|
20231027,174500,115281842,1780,1780,1780,1780,0
|
|
20231027,174400,115281842,1780,1780,1780,1780,1182
|
|
20231027,174300,115281842,1780,1780,1780,1780,0
|
|
20231027,174200,115281842,1780,1780,1780,1780,0
|
|
20231027,174100,115281842,1780,1780,1780,1780,0
|
|
20231027,174000,115281842,1780,1780,1780,1780,0
|
|
20231027,173900,115281842,1780,1780,1780,1780,0
|
|
20231027,173800,115281842,1780,1780,1780,1780,0
|
|
20231027,173700,115281842,1780,1780,1780,1780,0
|
|
20231027,173600,115281842,1780,1780,1780,1780,0
|
|
20231027,173500,115281842,1780,1780,1780,1780,0
|
|
20231027,173400,115281842,1780,1780,1780,1780,0
|
|
20231027,173300,115281842,1780,1780,1780,1780,0
|
|
20231027,173200,115281842,1780,1780,1780,1780,0
|
|
20231027,173100,115281842,1780,1780,1780,1780,0
|
|
20231027,173000,115281842,1780,1780,1780,1780,0
|
|
20231027,172900,115281842,1780,1780,1780,1780,0
|
|
20231027,172800,115281842,1780,1780,1780,1780,0
|
|
20231027,172700,115281842,1780,1780,1780,1780,0
|
|
20231027,172600,115281842,1780,1780,1780,1780,0
|
|
20231027,172500,115281842,1780,1780,1780,1780,0
|
|
20231027,172400,115281842,1780,1780,1780,1780,0
|
|
20231027,172300,115281842,1780,1780,1780,1780,0
|
|
20231027,172200,115281842,1780,1780,1780,1780,0
|
|
20231027,172100,115281842,1780,1780,1780,1780,0
|
|
20231027,172000,115281842,1780,1780,1780,1780,0
|
|
20231027,171900,115281842,1780,1780,1780,1780,0
|
|
20231027,171800,115281842,1780,1780,1780,1780,0
|
|
20231027,171700,115281842,1780,1780,1780,1780,0
|
|
20231027,171600,115281842,1780,1780,1780,1780,0
|
|
20231027,171500,115281842,1780,1780,1780,1780,0
|
|
20231027,171400,115281842,1780,1780,1780,1780,1182
|
|
20231027,171300,115281842,1780,1780,1780,1780,0
|
|
20231027,171200,115281842,1780,1780,1780,1780,0
|
|
20231027,171100,115281842,1780,1780,1780,1780,0
|
|
20231027,171000,115281842,1780,1780,1780,1780,0
|
|
20231027,170900,115281842,1780,1780,1780,1780,0
|
|
20231027,170800,115281842,1780,1780,1780,1780,0
|
|
20231027,170700,115281842,1780,1780,1780,1780,0
|
|
20231027,170600,115281842,1780,1780,1780,1780,0
|
|
20231027,170500,115281842,1780,1780,1780,1780,0
|
|
20231027,170400,115281842,1780,1780,1780,1780,0
|
|
20231027,170300,115281842,1780,1780,1780,1780,0
|
|
20231027,170200,115281842,1780,1780,1780,1780,0
|
|
20231027,170100,115281842,1780,1780,1780,1780,0
|
|
20231027,170000,115281842,1780,1780,1780,1780,0
|
|
20231027,165900,115281842,1780,1780,1780,1780,0
|
|
20231027,165800,115281842,1780,1780,1780,1780,0
|
|
20231027,165700,115281842,1780,1780,1780,1780,0
|
|
20231027,165600,115281842,1780,1780,1780,1780,0
|
|
20231027,165500,115281842,1780,1780,1780,1780,0
|
|
20231027,165400,115281842,1780,1780,1780,1780,0
|
|
20231027,165300,115281842,1780,1780,1780,1780,0
|
|
20231027,165200,115281842,1780,1780,1780,1780,0
|
|
20231027,165100,115281842,1780,1780,1780,1780,0
|
|
20231027,165000,115281842,1780,1780,1780,1780,0
|
|
20231027,164900,115281842,1780,1780,1780,1780,0
|
|
20231027,164800,115281842,1780,1780,1780,1780,0
|
|
20231027,164700,115281842,1780,1780,1780,1780,0
|
|
20231027,164600,115281842,1780,1780,1780,1780,0
|
|
20231027,164500,115281842,1780,1780,1780,1780,0
|
|
20231027,164400,115281842,1780,1780,1780,1780,1182
|
|
20231027,164300,115281842,1780,1780,1780,1780,0
|
|
20231027,164200,115281842,1780,1780,1780,1780,0
|
|
20231027,164100,115281842,1780,1780,1780,1780,0
|
|
20231027,164000,115281842,1780,1780,1780,1780,0
|
|
20231027,163900,115281842,1780,1780,1780,1780,0
|
|
20231027,163800,115281842,1780,1780,1780,1780,0
|
|
20231027,163700,115281842,1780,1780,1780,1780,0
|
|
20231027,163600,115281842,1780,1780,1780,1780,0
|
|
20231027,163500,115281842,1780,1780,1780,1780,0
|
|
20231027,163400,115281842,1780,1780,1780,1780,0
|
|
20231027,163300,115281842,1780,1780,1780,1780,0
|
|
20231027,163200,115281842,1780,1780,1780,1780,0
|
|
20231027,163100,115281842,1780,1780,1780,1780,0
|
|
20231027,163000,115281842,1780,1780,1780,1780,0
|
|
20231027,162900,115281842,1780,1780,1780,1780,0
|
|
20231027,162800,115281842,1780,1780,1780,1780,0
|
|
20231027,162700,115281842,1780,1780,1780,1780,0
|
|
20231027,162600,115281842,1780,1780,1780,1780,0
|
|
20231027,162500,115281842,1780,1780,1780,1780,0
|
|
20231027,162400,115281842,1780,1780,1780,1780,0
|
|
20231027,162300,115281842,1780,1780,1780,1780,0
|
|
20231027,162200,115281842,1780,1780,1780,1780,0
|
|
20231027,162100,115281842,1780,1780,1780,1780,0
|
|
20231027,162000,115281842,1780,1780,1780,1780,0
|
|
20231027,161900,115281842,1780,1780,1780,1780,0
|
|
20231027,161800,115281842,1780,1780,1780,1780,0
|
|
20231027,161700,115281842,1780,1780,1780,1780,0
|
|
20231027,161600,115281842,1780,1780,1780,1780,0
|
|
20231027,161500,115281842,1780,1780,1780,1780,0
|
|
20231027,161400,115281842,1780,1780,1780,1780,1182
|
|
20231027,161300,115281842,1780,1780,1780,1780,0
|
|
20231027,161200,115281842,1780,1780,1780,1780,0
|
|
20231027,161100,115281842,1780,1780,1780,1780,0
|
|
20231027,161000,115281842,1780,1780,1780,1780,0
|
|
20231027,160900,115281842,1780,1780,1780,1780,0
|
|
20231027,160800,115281842,1780,1780,1780,1780,0
|
|
20231027,160700,115281842,1780,1780,1780,1780,0
|
|
20231027,160600,115281842,1780,1780,1780,1780,0
|
|
20231027,160500,115281842,1780,1780,1780,1780,0
|
|
20231027,160400,115281842,1780,1780,1780,1780,0
|
|
20231027,160300,115281842,1780,1780,1780,1780,0
|
|
20231027,160200,115281842,1780,1780,1780,1780,0
|
|
20231027,160100,115281842,1780,1780,1780,1780,0
|
|
20231027,160000,115281842,1780,1780,1780,1780,0
|
|
20231027,155900,115281842,1780,1780,1780,1780,0
|
|
20231027,155800,115281842,1780,1780,1780,1780,0
|
|
20231027,155700,115281842,1780,1780,1780,1780,0
|
|
20231027,155600,115281842,1780,1780,1780,1780,0
|
|
20231027,155500,115281842,1780,1780,1780,1780,0
|
|
20231027,155400,115281842,1780,1780,1780,1780,0
|
|
20231027,155300,115281842,1780,1780,1780,1780,0
|
|
20231027,155200,115281842,1780,1780,1780,1780,0
|
|
20231027,155100,115281842,1780,1780,1780,1780,0
|
|
20231027,155000,115281842,1780,1780,1780,1780,0
|
|
20231027,154900,115281842,1780,1780,1780,1780,0
|
|
20231027,154800,115281842,1780,1780,1780,1780,0
|
|
20231027,154700,115281842,1780,1780,1780,1780,0
|
|
20231027,154600,115281842,1780,1780,1780,1780,0
|
|
20231027,154500,115281842,1780,1780,1780,1780,0
|
|
20231027,154400,115281842,1780,1780,1780,1780,1182
|
|
20231027,154300,115281842,1780,1780,1780,1780,0
|
|
20231027,154200,115281842,1780,1780,1780,1780,0
|
|
20231027,154100,115281842,1780,1780,1780,1780,0
|
|
20231027,154000,115281842,1780,1780,1780,1780,0
|
|
20231027,153900,115281842,1780,1780,1780,1780,0
|
|
20231027,153800,115281842,1780,1780,1780,1780,0
|
|
20231027,153700,115281842,1780,1780,1780,1780,0
|
|
20231027,153600,115281842,1780,1780,1780,1780,0
|
|
20231027,153500,115281842,1780,1780,1780,1780,0
|
|
20231027,153400,115281842,1780,1780,1780,1780,0
|
|
20231027,153300,115281842,1780,1780,1780,1780,0
|
|
20231027,153200,115281842,1780,1780,1780,1780,0
|
|
20231027,153100,115281842,1780,1780,1780,1780,0
|
|
20231027,153000,115281842,1780,1780,1780,1780,1182
|
|
20231027,152900,113177882,1766,1766,1766,1766,0
|
|
20231027,152800,113177882,1766,1766,1766,1766,0
|
|
20231027,152700,113177882,1766,1766,1766,1766,0
|
|
20231027,152600,113177882,1766,1766,1766,1766,0
|
|
20231027,152500,113177882,1766,1766,1766,1766,0
|
|
20231027,152400,113177882,1766,1766,1766,1766,0
|
|
20231027,152300,113177882,1766,1766,1766,1766,0
|
|
20231027,152200,113177882,1766,1766,1766,1766,0
|
|
20231027,152100,113177882,1766,1766,1766,1766,0
|
|
20231027,152000,113177882,1766,1766,1766,1766,0
|
|
20231027,151900,113177882,1766,1766,1766,1765,7
|
|
20231027,151800,113165525,1765,1760,1765,1760,52
|
|
20231027,151700,113073884,1763,1763,1763,1763,6
|
|
20231027,151600,113063306,1760,1760,1760,1760,20
|
|
20231027,151500,113028106,1760,1762,1762,1760,3
|
|
20231027,151400,113022823,1762,1762,1762,1762,2
|
|
20231027,151300,113019299,1760,1760,1760,1760,2
|
|
20231027,151200,113015779,1761,1761,1761,1761,0
|
|
20231027,151100,113015779,1761,1762,1762,1761,2
|
|
20231027,151000,113012256,1763,1763,1763,1763,0
|
|
20231027,150900,113012256,1763,1763,1763,1763,0
|
|
20231027,150800,113012256,1763,1763,1763,1763,0
|
|
20231027,150700,113012256,1763,1763,1763,1763,0
|
|
20231027,150600,113012256,1763,1763,1763,1763,0
|
|
20231027,150500,113012256,1763,1763,1763,1763,0
|
|
20231027,150400,113012256,1763,1763,1763,1763,0
|
|
20231027,150300,113012256,1763,1763,1763,1763,75
|
|
20231027,150200,112880031,1753,1763,1763,1753,9
|
|
20231027,150100,112864214,1763,1763,1763,1763,7
|
|
20231027,150000,112851873,1763,1758,1764,1758,85
|
|
20231027,145900,112702156,1758,1761,1761,1758,1772
|
|
20231027,145800,109585737,1761,1761,1761,1761,0
|
|
20231027,145700,109585737,1761,1761,1761,1761,0
|
|
20231027,145600,109585737,1761,1761,1761,1761,0
|
|
20231027,145500,109585737,1761,1761,1761,1761,0
|
|
20231027,145400,109585737,1761,1761,1761,1761,0
|
|
20231027,145300,109585737,1761,1761,1761,1761,0
|
|
20231027,145200,109585737,1761,1761,1761,1761,0
|
|
20231027,145100,109585737,1761,1762,1762,1761,46
|
|
20231027,145000,109504725,1761,1758,1761,1758,174
|
|
20231027,144900,109198803,1758,1758,1758,1758,0
|
|
20231027,144800,109198803,1758,1758,1758,1758,0
|
|
20231027,144700,109198803,1758,1758,1758,1758,0
|
|
20231027,144600,109198803,1758,1758,1758,1758,0
|
|
20231027,144500,109198803,1758,1758,1758,1758,1
|
|
20231027,144400,109197045,1751,1751,1751,1751,0
|
|
20231027,144300,109197045,1751,1751,1751,1751,2
|
|
20231027,144200,109193543,1758,1758,1758,1758,58
|
|
20231027,144100,109091579,1759,1759,1759,1759,0
|
|
20231027,144000,109091579,1759,1759,1759,1759,0
|
|
20231027,143900,109091579,1759,1757,1759,1757,100
|
|
20231027,143800,108915743,1760,1760,1760,1760,0
|
|
20231027,143700,108915743,1760,1760,1760,1760,0
|
|
20231027,143600,108915743,1760,1760,1760,1760,0
|
|
20231027,143500,108915743,1760,1760,1760,1760,0
|
|
20231027,143400,108915743,1760,1760,1760,1760,0
|
|
20231027,143300,108915743,1760,1760,1760,1760,0
|
|
20231027,143200,108915743,1760,1760,1760,1760,1
|
|
20231027,143100,108913983,1747,1747,1747,1747,0
|
|
20231027,143000,108913983,1747,1747,1747,1747,0
|
|
20231027,142900,108913983,1747,1757,1757,1747,2000
|
|
20231027,142800,105412131,1764,1764,1764,1764,0
|
|
20231027,142700,105412131,1764,1764,1764,1764,0
|
|
20231027,142600,105412131,1764,1764,1764,1764,0
|
|
20231027,142500,105412131,1764,1764,1764,1764,0
|
|
20231027,142400,105412131,1764,1764,1764,1764,0
|
|
20231027,142300,105412131,1764,1764,1764,1764,0
|
|
20231027,142200,105412131,1764,1764,1764,1764,0
|
|
20231027,142100,105412131,1764,1764,1764,1764,0
|
|
20231027,142000,105412131,1764,1764,1764,1764,0
|
|
20231027,141900,105412131,1764,1764,1764,1764,0
|
|
20231027,141800,105412131,1764,1764,1764,1764,1
|
|
20231027,141700,105410367,1764,1764,1764,1764,0
|
|
20231027,141600,105410367,1764,1764,1764,1764,0
|
|
20231027,141500,105410367,1764,1764,1764,1764,0
|
|
20231027,141400,105410367,1764,1764,1764,1764,0
|
|
20231027,141300,105410367,1764,1764,1764,1764,0
|
|
20231027,141200,105410367,1764,1764,1764,1764,0
|
|
20231027,141100,105410367,1764,1764,1764,1764,0
|
|
20231027,141000,105410367,1764,1764,1764,1764,0
|
|
20231027,140900,105410367,1764,1764,1764,1764,300
|
|
20231027,140800,104881167,1764,1764,1764,1764,1
|
|
20231027,140700,104879403,1764,1764,1764,1764,1
|
|
20231027,140600,104877639,1763,1763,1763,1763,0
|
|
20231027,140500,104877639,1763,1763,1763,1763,0
|
|
20231027,140400,104877639,1763,1763,1763,1763,0
|
|
20231027,140300,104877639,1763,1763,1763,1763,0
|
|
20231027,140200,104877639,1763,1763,1763,1763,1
|
|
20231027,140100,104875876,1756,1756,1756,1756,0
|
|
20231027,140000,104875876,1756,1756,1756,1756,0
|
|
20231027,135900,104875876,1756,1756,1756,1756,0
|
|
20231027,135800,104875876,1756,1756,1756,1756,0
|
|
20231027,135700,104875876,1756,1756,1756,1756,0
|
|
20231027,135600,104875876,1756,1756,1756,1756,0
|
|
20231027,135500,104875876,1756,1756,1756,1756,0
|
|
20231027,135400,104875876,1756,1756,1756,1756,0
|
|
20231027,135300,104875876,1756,1756,1756,1756,25
|
|
20231027,135200,104831976,1756,1756,1756,1756,698
|
|
20231027,135100,103606288,1753,1753,1753,1753,0
|
|
20231027,135000,103606288,1753,1759,1759,1753,2000
|
|
20231027,134900,100100060,1753,1753,1753,1753,0
|
|
20231027,134800,100100060,1753,1753,1753,1753,0
|
|
20231027,134700,100100060,1753,1753,1753,1753,0
|
|
20231027,134600,100100060,1753,1753,1753,1753,0
|
|
20231027,134500,100100060,1753,1766,1766,1753,600
|
|
20231027,134400,99047956,1766,1766,1766,1766,0
|
|
20231027,134300,99047956,1766,1766,1766,1766,0
|
|
20231027,134200,99047956,1766,1767,1767,1766,99
|
|
20231027,134100,98873119,1766,1766,1766,1766,0
|
|
20231027,134000,98873119,1766,1766,1766,1766,0
|
|
20231027,133900,98873119,1766,1766,1766,1766,0
|
|
20231027,133800,98873119,1766,1766,1766,1766,50
|
|
20231027,133700,98784819,1766,1766,1766,1766,50
|
|
20231027,133600,98696519,1766,1766,1766,1766,0
|
|
20231027,133500,98696519,1766,1766,1766,1766,1
|
|
20231027,133400,98694753,1751,1751,1751,1751,0
|
|
20231027,133300,98694753,1751,1751,1751,1751,0
|
|
20231027,133200,98694753,1751,1756,1756,1751,500
|
|
20231027,133100,97818374,1774,1759,1774,1759,47
|
|
20231027,133000,97735590,1759,1759,1759,1759,0
|
|
20231027,132900,97735590,1759,1746,1759,1745,511
|
|
20231027,132800,96843861,1745,1765,1765,1745,81
|
|
20231027,132700,96701636,1777,1777,1777,1777,0
|
|
20231027,132600,96701636,1777,1777,1777,1777,0
|
|
20231027,132500,96701636,1777,1777,1777,1777,0
|
|
20231027,132400,96701636,1777,1777,1777,1777,0
|
|
20231027,132300,96701636,1777,1777,1777,1777,1
|
|
20231027,132200,96699859,1764,1764,1764,1764,0
|
|
20231027,132100,96699859,1764,1764,1764,1764,0
|
|
20231027,132000,96699859,1764,1764,1764,1764,0
|
|
20231027,131900,96699859,1764,1764,1764,1764,0
|
|
20231027,131800,96699859,1764,1764,1764,1764,3
|
|
20231027,131700,96694567,1765,1765,1765,1765,6
|
|
20231027,131600,96683977,1779,1779,1779,1779,1
|
|
20231027,131500,96682198,1779,1779,1779,1779,0
|
|
20231027,131400,96682198,1779,1779,1779,1779,0
|
|
20231027,131300,96682198,1779,1779,1779,1779,0
|
|
20231027,131200,96682198,1779,1779,1779,1779,0
|
|
20231027,131100,96682198,1779,1779,1779,1779,0
|
|
20231027,131000,96682198,1779,1779,1779,1779,0
|
|
20231027,130900,96682198,1779,1779,1779,1779,0
|
|
20231027,130800,96682198,1779,1779,1779,1779,0
|
|
20231027,130700,96682198,1779,1779,1779,1779,0
|
|
20231027,130600,96682198,1779,1779,1779,1779,0
|
|
20231027,130500,96682198,1779,1779,1779,1779,0
|
|
20231027,130400,96682198,1779,1779,1779,1779,0
|
|
20231027,130300,96682198,1779,1779,1779,1779,0
|
|
20231027,130200,96682198,1779,1779,1779,1779,0
|
|
20231027,130100,96682198,1779,1779,1779,1779,0
|
|
20231027,130000,96682198,1779,1779,1779,1779,0
|
|
20231027,125900,96682198,1779,1779,1779,1779,0
|
|
20231027,125800,96682198,1779,1779,1779,1779,0
|
|
20231027,125700,96682198,1779,1779,1779,1779,0
|
|
20231027,125600,96682198,1779,1779,1779,1779,0
|
|
20231027,125500,96682198,1779,1779,1779,1779,0
|
|
20231027,125400,96682198,1779,1779,1779,1779,0
|
|
20231027,125300,96682198,1779,1779,1779,1779,0
|
|
20231027,125200,96682198,1779,1779,1779,1779,1
|
|
20231027,125100,96680419,1764,1765,1765,1764,836
|
|
20231027,125000,95205094,1766,1770,1770,1766,942
|
|
20231027,124900,93540298,1772,1772,1772,1772,0
|
|
20231027,124800,93540298,1772,1772,1772,1772,0
|
|
20231027,124700,93540298,1772,1772,1772,1772,0
|
|
20231027,124600,93540298,1772,1772,1772,1772,0
|
|
20231027,124500,93540298,1772,1773,1773,1772,645
|
|
20231027,124400,92397344,1772,1777,1777,1772,100
|
|
20231027,124300,92220000,1788,1788,1788,1788,0
|
|
20231027,124200,92220000,1788,1788,1788,1788,0
|
|
20231027,124100,92220000,1788,1788,1788,1788,0
|
|
20231027,124000,92220000,1788,1788,1788,1788,0
|
|
20231027,123900,92220000,1788,1788,1788,1788,0
|
|
20231027,123800,92220000,1788,1788,1788,1788,0
|
|
20231027,123700,92220000,1788,1788,1788,1788,0
|
|
20231027,123600,92220000,1788,1788,1788,1788,0
|
|
20231027,123500,92220000,1788,1788,1788,1788,0
|
|
20231027,123400,92220000,1788,1788,1788,1788,0
|
|
20231027,123300,92220000,1788,1788,1788,1788,0
|
|
20231027,123200,92220000,1788,1788,1788,1788,0
|
|
20231027,123100,92220000,1788,1788,1788,1788,31
|
|
20231027,123000,92164572,1788,1788,1788,1788,0
|
|
20231027,122900,92164572,1788,1788,1788,1788,3
|
|
20231027,122800,92159208,1788,1788,1788,1787,546
|
|
20231027,122700,91182961,1788,1788,1788,1788,0
|
|
20231027,122600,91182961,1788,1788,1788,1788,0
|
|
20231027,122500,91182961,1788,1788,1788,1788,0
|
|
20231027,122400,91182961,1788,1788,1788,1788,0
|
|
20231027,122300,91182961,1788,1788,1788,1788,0
|
|
20231027,122200,91182961,1788,1788,1788,1788,0
|
|
20231027,122100,91182961,1788,1788,1788,1788,1
|
|
20231027,122000,91181173,1780,1780,1780,1780,0
|
|
20231027,121900,91181173,1780,1780,1780,1780,0
|
|
20231027,121800,91181173,1780,1780,1780,1780,10
|
|
20231027,121700,91163373,1788,1788,1788,1788,0
|
|
20231027,121600,91163373,1788,1788,1788,1788,0
|
|
20231027,121500,91163373,1788,1788,1788,1788,0
|
|
20231027,121400,91163373,1788,1788,1788,1788,0
|
|
20231027,121300,91163373,1788,1788,1788,1788,27
|
|
20231027,121200,91115097,1788,1788,1788,1788,0
|
|
20231027,121100,91115097,1788,1788,1788,1788,50
|
|
20231027,121000,91025697,1788,1788,1788,1788,0
|
|
20231027,120900,91025697,1788,1788,1788,1788,0
|
|
20231027,120800,91025697,1788,1788,1788,1788,0
|
|
20231027,120700,91025697,1788,1788,1788,1788,0
|
|
20231027,120600,91025697,1788,1788,1788,1788,0
|
|
20231027,120500,91025697,1788,1788,1788,1788,0
|
|
20231027,120400,91025697,1788,1788,1788,1788,0
|
|
20231027,120300,91025697,1788,1788,1788,1788,0
|
|
20231027,120200,91025697,1788,1788,1788,1777,47
|
|
20231027,120100,90942156,1785,1785,1789,1785,134
|
|
20231027,120000,90702962,1789,1789,1789,1789,0
|
|
20231027,115900,90702962,1789,1789,1789,1789,0
|
|
20231027,115800,90702962,1789,1789,1789,1789,0
|
|
20231027,115700,90702962,1789,1789,1789,1789,0
|
|
20231027,115600,90702962,1789,1789,1789,1789,0
|
|
20231027,115500,90702962,1789,1789,1789,1789,0
|
|
20231027,115400,90702962,1789,1789,1789,1789,0
|
|
20231027,115300,90702962,1789,1789,1789,1789,50
|
|
20231027,115200,90613512,1789,1786,1789,1786,98
|
|
20231027,115100,90438409,1786,1786,1786,1786,0
|
|
20231027,115000,90438409,1786,1785,1786,1785,420
|
|
20231027,114900,89688708,1785,1785,1785,1785,0
|
|
20231027,114800,89688708,1785,1785,1785,1785,246
|
|
20231027,114700,89249598,1785,1785,1785,1785,0
|
|
20231027,114600,89249598,1785,1785,1785,1785,0
|
|
20231027,114500,89249598,1785,1776,1785,1776,19
|
|
20231027,114400,89215845,1785,1785,1785,1785,0
|
|
20231027,114300,89215845,1785,1785,1785,1785,0
|
|
20231027,114200,89215845,1785,1785,1785,1785,1
|
|
20231027,114100,89214060,1775,1775,1775,1775,0
|
|
20231027,114000,89214060,1775,1775,1775,1775,0
|
|
20231027,113900,89214060,1775,1775,1775,1775,678
|
|
20231027,113800,88010610,1785,1785,1785,1785,0
|
|
20231027,113700,88010610,1785,1785,1785,1785,0
|
|
20231027,113600,88010610,1785,1785,1785,1785,0
|
|
20231027,113500,88010610,1785,1785,1785,1785,0
|
|
20231027,113400,88010610,1785,1785,1785,1785,0
|
|
20231027,113300,88010610,1785,1785,1785,1785,0
|
|
20231027,113200,88010610,1785,1785,1785,1785,0
|
|
20231027,113100,88010610,1785,1783,1785,1783,32
|
|
20231027,113000,87953552,1780,1780,1780,1780,51
|
|
20231027,112900,87862772,1780,1780,1780,1780,22
|
|
20231027,112800,87823612,1780,1780,1780,1780,0
|
|
20231027,112700,87823612,1780,1777,1780,1777,10
|
|
20231027,112600,87805835,1775,1775,1775,1775,178
|
|
20231027,112500,87489885,1775,1775,1775,1775,21
|
|
20231027,112400,87452610,1771,1771,1771,1771,0
|
|
20231027,112300,87452610,1771,1771,1771,1771,249
|
|
20231027,112200,87011631,1773,1773,1773,1773,0
|
|
20231027,112100,87011631,1773,1773,1773,1773,0
|
|
20231027,112000,87011631,1773,1773,1773,1773,415
|
|
20231027,111900,86275836,1773,1773,1773,1773,1600
|
|
20231027,111800,83439036,1770,1770,1770,1770,4756
|
|
20231027,111700,75020916,1770,1770,1770,1770,0
|
|
20231027,111600,75020916,1770,1767,1770,1767,900
|
|
20231027,111500,73428516,1769,1769,1769,1769,13
|
|
20231027,111400,73405519,1769,1769,1769,1769,0
|
|
20231027,111300,73405519,1769,1769,1769,1769,0
|
|
20231027,111200,73405519,1769,1769,1769,1769,57
|
|
20231027,111100,73304686,1765,1765,1765,1765,0
|
|
20231027,111000,73304686,1765,1767,1767,1765,400
|
|
20231027,110900,72598651,1770,1770,1770,1770,0
|
|
20231027,110800,72598651,1770,1770,1770,1770,0
|
|
20231027,110700,72598651,1770,1770,1770,1770,0
|
|
20231027,110600,72598651,1770,1770,1770,1770,0
|
|
20231027,110500,72598651,1770,1770,1770,1770,0
|
|
20231027,110400,72598651,1770,1770,1770,1770,0
|
|
20231027,110300,72598651,1770,1770,1770,1770,0
|
|
20231027,110200,72598651,1770,1770,1770,1770,0
|
|
20231027,110100,72598651,1770,1770,1770,1770,0
|
|
20231027,110000,72598651,1770,1770,1770,1770,0
|
|
20231027,105900,72598651,1770,1770,1770,1770,0
|
|
20231027,105800,72598651,1770,1770,1770,1770,0
|
|
20231027,105700,72598651,1770,1770,1770,1770,0
|
|
20231027,105600,72598651,1770,1770,1770,1770,10
|
|
20231027,105500,72580951,1770,1770,1770,1770,100
|
|
20231027,105400,72403951,1771,1770,1771,1770,774
|
|
20231027,105300,71033209,1772,1772,1772,1772,0
|
|
20231027,105200,71033209,1772,1771,1772,1771,1365
|
|
20231027,105100,68615229,1771,1771,1771,1771,0
|
|
20231027,105000,68615229,1771,1772,1772,1771,204
|
|
20231027,104900,68253941,1773,1773,1773,1773,0
|
|
20231027,104800,68253941,1773,1773,1773,1773,100
|
|
20231027,104700,68076641,1773,1774,1774,1773,214
|
|
20231027,104600,67697209,1774,1774,1774,1774,20
|
|
20231027,104500,67661729,1774,1774,1774,1774,0
|
|
20231027,104400,67661729,1774,1774,1774,1774,0
|
|
20231027,104300,67661729,1774,1774,1774,1774,0
|
|
20231027,104200,67661729,1774,1772,1774,1772,1093
|
|
20231027,104100,65723147,1771,1771,1771,1771,75
|
|
20231027,104000,65590322,1773,1773,1773,1773,0
|
|
20231027,103900,65590322,1773,1773,1773,1773,0
|
|
20231027,103800,65590322,1773,1773,1773,1773,0
|
|
20231027,103700,65590322,1773,1773,1773,1773,0
|
|
20231027,103600,65590322,1773,1773,1773,1773,0
|
|
20231027,103500,65590322,1773,1773,1773,1773,0
|
|
20231027,103400,65590322,1773,1773,1773,1773,0
|
|
20231027,103300,65590322,1773,1773,1773,1773,0
|
|
20231027,103200,65590322,1773,1773,1773,1773,0
|
|
20231027,103100,65590322,1773,1773,1773,1773,0
|
|
20231027,103000,65590322,1773,1773,1773,1773,0
|
|
20231027,102900,65590322,1773,1773,1773,1773,0
|
|
20231027,102800,65590322,1773,1773,1773,1773,0
|
|
20231027,102700,65590322,1773,1772,1773,1772,500
|
|
20231027,102600,64703864,1772,1772,1772,1772,10
|
|
20231027,102500,64686144,1772,1772,1772,1772,0
|
|
20231027,102400,64686144,1772,1772,1772,1772,0
|
|
20231027,102300,64686144,1772,1772,1772,1772,0
|
|
20231027,102200,64686144,1772,1771,1772,1771,58
|
|
20231027,102100,64583378,1771,1771,1771,1771,25
|
|
20231027,102000,64539103,1771,1771,1771,1771,1
|
|
20231027,101900,64537332,1768,1768,1768,1768,999
|
|
20231027,101800,62771100,1768,1765,1768,1765,2
|
|
20231027,101700,62767567,1763,1762,1763,1762,1101
|
|
20231027,101600,60827505,1759,1752,1759,1752,18023
|
|
20231027,101500,29251117,1750,1744,1750,1744,1240
|
|
20231027,101400,27087596,1743,1743,1743,1743,0
|
|
20231027,101300,27087596,1743,1743,1743,1743,0
|
|
20231027,101200,27087596,1743,1743,1743,1743,255
|
|
20231027,101100,26643131,1743,1743,1743,1743,0
|
|
20231027,101000,26643131,1743,1743,1743,1743,0
|
|
20231027,100900,26643131,1743,1743,1743,1743,131
|
|
20231027,100800,26414798,1739,1739,1739,1739,169
|
|
20231027,100700,26120907,1738,1738,1738,1738,10
|
|
20231027,100600,26103527,1738,1736,1738,1736,700
|
|
20231027,100500,24887927,1735,1735,1735,1735,200
|
|
20231027,100400,24540927,1736,1736,1736,1736,0
|
|
20231027,100300,24540927,1736,1736,1736,1736,0
|
|
20231027,100200,24540927,1736,1736,1736,1736,2
|
|
20231027,100100,24537455,1738,1739,1739,1738,68
|
|
20231027,100000,24419210,1743,1743,1743,1743,0
|
|
20231027,095900,24419210,1743,1743,1743,1743,0
|
|
20231027,095800,24419210,1743,1743,1743,1743,0
|
|
20231027,095700,24419210,1743,1743,1743,1743,0
|
|
20231027,095600,24419210,1743,1743,1743,1743,0
|
|
20231027,095500,24419210,1743,1743,1743,1743,0
|
|
20231027,095400,24419210,1743,1743,1743,1743,0
|
|
20231027,095300,24419210,1743,1743,1743,1743,0
|
|
20231027,095200,24419210,1743,1743,1743,1743,18
|
|
20231027,095100,24387836,1734,1734,1734,1734,0
|
|
20231027,095000,24387836,1734,1734,1734,1734,65
|
|
20231027,094900,24275126,1733,1733,1733,1733,0
|
|
20231027,094800,24275126,1733,1743,1743,1733,14
|
|
20231027,094700,24250854,1730,1730,1730,1730,0
|
|
20231027,094600,24250854,1730,1730,1730,1730,0
|
|
20231027,094500,24250854,1730,1742,1742,1730,215
|
|
20231027,094400,23878698,1731,1731,1731,1731,0
|
|
20231027,094300,23878698,1731,1731,1731,1731,0
|
|
20231027,094200,23878698,1731,1731,1731,1731,110
|
|
20231027,094100,23688288,1732,1733,1733,1732,710
|
|
20231027,094000,22458363,1734,1735,1735,1734,601
|
|
20231027,093900,21415929,1742,1742,1742,1742,1
|
|
20231027,093800,21414187,1736,1736,1736,1736,400
|
|
20231027,093700,20719787,1737,1738,1740,1735,6
|
|
20231027,093600,20709360,1737,1734,1737,1734,3
|
|
20231027,093500,20704153,1735,1735,1735,1735,10
|
|
20231027,093400,20686803,1730,1735,1735,1730,778
|
|
20231027,093300,19338473,1737,1737,1737,1737,10
|
|
20231027,093200,19321103,1737,1737,1737,1737,5
|
|
20231027,093100,19312418,1735,1734,1735,1734,1032
|
|
20231027,093000,17522200,1730,1731,1731,1730,374
|
|
20231027,092900,16875079,1733,1735,1735,1733,39
|
|
20231027,092800,16807469,1737,1741,1741,1737,996
|
|
20231027,092700,15075341,1742,1743,1743,1741,1957
|
|
20231027,092600,11665771,1745,1754,1754,1745,352
|
|
20231027,092500,11049512,1755,1758,1758,1755,3189
|
|
20231027,092400,5446236,1759,1759,1759,1759,508
|
|
20231027,092300,4552664,1759,1763,1763,1759,510
|
|
20231027,092200,3654242,1763,1763,1763,1763,0
|
|
20231027,092100,3654242,1763,1763,1763,1763,0
|
|
20231027,092000,3654242,1763,1762,1763,1762,2
|
|
20231027,091900,3650717,1763,1763,1763,1763,0
|
|
20231027,091800,3650717,1763,1763,1763,1763,0
|
|
20231027,091700,3650717,1763,1763,1763,1763,0
|
|
20231027,091600,3650717,1763,1763,1763,1763,0
|
|
20231027,091500,3650717,1763,1764,1764,1763,2
|
|
20231027,091400,3647190,1763,1763,1763,1763,0
|
|
20231027,091300,3647190,1763,1763,1763,1763,0
|
|
20231027,091200,3647190,1763,1763,1763,1763,47
|
|
20231027,091100,3564329,1762,1762,1762,1762,0
|
|
20231027,091000,3564329,1762,1762,1762,1762,0
|
|
20231027,090900,3564329,1762,1762,1762,1762,0
|
|
20231027,090800,3564329,1762,1762,1762,1762,2
|
|
20231027,090700,3560805,1760,1761,1761,1760,200
|
|
20231027,090600,3208780,1773,1773,1773,1773,10
|
|
20231027,090500,3191050,1774,1774,1774,1774,0
|
|
20231027,090400,3191050,1774,1774,1774,1774,1
|
|
20231027,090300,3189276,1757,1757,1757,1757,0
|
|
20231027,090200,3189276,1757,1757,1757,1757,0
|
|
20231027,090100,3189276,1757,1757,1757,1757,0
|
|
20231027,090000,3189276,1757,1756,1757,1756,1816
|