587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184400,167810481,1061,1061,1061,1061,2586
|
|
20231017,184300,167810481,1061,1061,1061,1061,0
|
|
20231017,184200,167810481,1061,1061,1061,1061,0
|
|
20231017,184100,167810481,1061,1061,1061,1061,0
|
|
20231017,184000,167810481,1061,1061,1061,1061,0
|
|
20231017,183900,167810481,1061,1061,1061,1061,0
|
|
20231017,183800,167810481,1061,1061,1061,1061,0
|
|
20231017,183700,167810481,1061,1061,1061,1061,0
|
|
20231017,183600,167810481,1061,1061,1061,1061,0
|
|
20231017,183500,167810481,1061,1061,1061,1061,0
|
|
20231017,183400,167810481,1061,1061,1061,1061,0
|
|
20231017,183300,167810481,1061,1061,1061,1061,0
|
|
20231017,183200,167810481,1061,1061,1061,1061,0
|
|
20231017,183100,167810481,1061,1061,1061,1061,0
|
|
20231017,183000,167810481,1061,1061,1061,1061,0
|
|
20231017,182900,167810481,1061,1061,1061,1061,0
|
|
20231017,182800,167810481,1061,1061,1061,1061,0
|
|
20231017,182700,167810481,1061,1061,1061,1061,0
|
|
20231017,182600,167810481,1061,1061,1061,1061,0
|
|
20231017,182500,167810481,1061,1061,1061,1061,0
|
|
20231017,182400,167810481,1061,1061,1061,1061,0
|
|
20231017,182300,167810481,1061,1061,1061,1061,0
|
|
20231017,182200,167810481,1061,1061,1061,1061,0
|
|
20231017,182100,167810481,1061,1061,1061,1061,0
|
|
20231017,182000,167810481,1061,1061,1061,1061,0
|
|
20231017,181900,167810481,1061,1061,1061,1061,0
|
|
20231017,181800,167810481,1061,1061,1061,1061,0
|
|
20231017,181700,167810481,1061,1061,1061,1061,0
|
|
20231017,181600,167810481,1061,1061,1061,1061,0
|
|
20231017,181500,167810481,1061,1061,1061,1061,0
|
|
20231017,181400,167810481,1061,1061,1061,1061,2586
|
|
20231017,181300,167810481,1061,1061,1061,1061,0
|
|
20231017,181200,167810481,1061,1061,1061,1061,0
|
|
20231017,181100,167810481,1061,1061,1061,1061,0
|
|
20231017,181000,167810481,1061,1061,1061,1061,0
|
|
20231017,180900,167810481,1061,1061,1061,1061,0
|
|
20231017,180800,167810481,1061,1061,1061,1061,0
|
|
20231017,180700,167810481,1061,1061,1061,1061,0
|
|
20231017,180600,167810481,1061,1061,1061,1061,0
|
|
20231017,180500,167810481,1061,1061,1061,1061,0
|
|
20231017,180400,167810481,1061,1061,1061,1061,0
|
|
20231017,180300,167810481,1061,1061,1061,1061,0
|
|
20231017,180200,167810481,1061,1061,1061,1061,0
|
|
20231017,180100,167810481,1061,1061,1061,1061,0
|
|
20231017,180000,167810481,1061,1061,1061,1061,0
|
|
20231017,175900,167810481,1061,1061,1061,1061,0
|
|
20231017,175800,167810481,1061,1061,1061,1061,0
|
|
20231017,175700,167810481,1061,1061,1061,1061,0
|
|
20231017,175600,167810481,1061,1061,1061,1061,0
|
|
20231017,175500,167810481,1061,1061,1061,1061,0
|
|
20231017,175400,167810481,1061,1061,1061,1061,0
|
|
20231017,175300,167810481,1061,1061,1061,1061,0
|
|
20231017,175200,167810481,1061,1061,1061,1061,0
|
|
20231017,175100,167810481,1061,1061,1061,1061,0
|
|
20231017,175000,167810481,1061,1061,1061,1061,0
|
|
20231017,174900,167810481,1061,1061,1061,1061,0
|
|
20231017,174800,167810481,1061,1061,1061,1061,0
|
|
20231017,174700,167810481,1061,1061,1061,1061,0
|
|
20231017,174600,167810481,1061,1061,1061,1061,0
|
|
20231017,174500,167810481,1061,1061,1061,1061,0
|
|
20231017,174400,167810481,1061,1061,1061,1061,2586
|
|
20231017,174300,167810481,1061,1061,1061,1061,0
|
|
20231017,174200,167810481,1061,1061,1061,1061,0
|
|
20231017,174100,167810481,1061,1061,1061,1061,0
|
|
20231017,174000,167810481,1061,1061,1061,1061,0
|
|
20231017,173900,167810481,1061,1061,1061,1061,0
|
|
20231017,173800,167810481,1061,1061,1061,1061,0
|
|
20231017,173700,167810481,1061,1061,1061,1061,0
|
|
20231017,173600,167810481,1061,1061,1061,1061,0
|
|
20231017,173500,167810481,1061,1061,1061,1061,0
|
|
20231017,173400,167810481,1061,1061,1061,1061,0
|
|
20231017,173300,167810481,1061,1061,1061,1061,0
|
|
20231017,173200,167810481,1061,1061,1061,1061,0
|
|
20231017,173100,167810481,1061,1061,1061,1061,0
|
|
20231017,173000,167810481,1061,1061,1061,1061,0
|
|
20231017,172900,167810481,1061,1061,1061,1061,0
|
|
20231017,172800,167810481,1061,1061,1061,1061,0
|
|
20231017,172700,167810481,1061,1061,1061,1061,0
|
|
20231017,172600,167810481,1061,1061,1061,1061,0
|
|
20231017,172500,167810481,1061,1061,1061,1061,0
|
|
20231017,172400,167810481,1061,1061,1061,1061,0
|
|
20231017,172300,167810481,1061,1061,1061,1061,0
|
|
20231017,172200,167810481,1061,1061,1061,1061,0
|
|
20231017,172100,167810481,1061,1061,1061,1061,0
|
|
20231017,172000,167810481,1061,1061,1061,1061,0
|
|
20231017,171900,167810481,1061,1061,1061,1061,0
|
|
20231017,171800,167810481,1061,1061,1061,1061,0
|
|
20231017,171700,167810481,1061,1061,1061,1061,0
|
|
20231017,171600,167810481,1061,1061,1061,1061,0
|
|
20231017,171500,167810481,1061,1061,1061,1061,0
|
|
20231017,171400,167810481,1061,1061,1061,1061,2586
|
|
20231017,171300,167810481,1061,1061,1061,1061,0
|
|
20231017,171200,167810481,1061,1061,1061,1061,0
|
|
20231017,171100,167810481,1061,1061,1061,1061,0
|
|
20231017,171000,167810481,1061,1061,1061,1061,0
|
|
20231017,170900,167810481,1061,1061,1061,1061,0
|
|
20231017,170800,167810481,1061,1061,1061,1061,0
|
|
20231017,170700,167810481,1061,1061,1061,1061,0
|
|
20231017,170600,167810481,1061,1061,1061,1061,0
|
|
20231017,170500,167810481,1061,1061,1061,1061,0
|
|
20231017,170400,167810481,1061,1061,1061,1061,0
|
|
20231017,170300,167810481,1061,1061,1061,1061,0
|
|
20231017,170200,167810481,1061,1061,1061,1061,0
|
|
20231017,170100,167810481,1061,1061,1061,1061,0
|
|
20231017,170000,167810481,1061,1061,1061,1061,0
|
|
20231017,165900,167810481,1061,1061,1061,1061,0
|
|
20231017,165800,167810481,1061,1061,1061,1061,0
|
|
20231017,165700,167810481,1061,1061,1061,1061,0
|
|
20231017,165600,167810481,1061,1061,1061,1061,0
|
|
20231017,165500,167810481,1061,1061,1061,1061,0
|
|
20231017,165400,167810481,1061,1061,1061,1061,0
|
|
20231017,165300,167810481,1061,1061,1061,1061,0
|
|
20231017,165200,167810481,1061,1061,1061,1061,0
|
|
20231017,165100,167810481,1061,1061,1061,1061,0
|
|
20231017,165000,167810481,1061,1061,1061,1061,0
|
|
20231017,164900,167810481,1061,1061,1061,1061,0
|
|
20231017,164800,167810481,1061,1061,1061,1061,0
|
|
20231017,164700,167810481,1061,1061,1061,1061,0
|
|
20231017,164600,167810481,1061,1061,1061,1061,0
|
|
20231017,164500,167810481,1061,1061,1061,1061,0
|
|
20231017,164400,167810481,1061,1061,1061,1061,2586
|
|
20231017,164300,167810481,1061,1061,1061,1061,0
|
|
20231017,164200,167810481,1061,1061,1061,1061,0
|
|
20231017,164100,167810481,1061,1061,1061,1061,0
|
|
20231017,164000,167810481,1061,1061,1061,1061,0
|
|
20231017,163900,167810481,1061,1061,1061,1061,0
|
|
20231017,163800,167810481,1061,1061,1061,1061,0
|
|
20231017,163700,167810481,1061,1061,1061,1061,0
|
|
20231017,163600,167810481,1061,1061,1061,1061,0
|
|
20231017,163500,167810481,1061,1061,1061,1061,0
|
|
20231017,163400,167810481,1061,1061,1061,1061,0
|
|
20231017,163300,167810481,1061,1061,1061,1061,0
|
|
20231017,163200,167810481,1061,1061,1061,1061,0
|
|
20231017,163100,167810481,1061,1061,1061,1061,0
|
|
20231017,163000,167810481,1061,1061,1061,1061,0
|
|
20231017,162900,167810481,1061,1061,1061,1061,0
|
|
20231017,162800,167810481,1061,1061,1061,1061,0
|
|
20231017,162700,167810481,1061,1061,1061,1061,0
|
|
20231017,162600,167810481,1061,1061,1061,1061,0
|
|
20231017,162500,167810481,1061,1061,1061,1061,0
|
|
20231017,162400,167810481,1061,1061,1061,1061,0
|
|
20231017,162300,167810481,1061,1061,1061,1061,0
|
|
20231017,162200,167810481,1061,1061,1061,1061,0
|
|
20231017,162100,167810481,1061,1061,1061,1061,0
|
|
20231017,162000,167810481,1061,1061,1061,1061,0
|
|
20231017,161900,167810481,1061,1061,1061,1061,0
|
|
20231017,161800,167810481,1061,1061,1061,1061,0
|
|
20231017,161700,167810481,1061,1061,1061,1061,0
|
|
20231017,161600,167810481,1061,1061,1061,1061,0
|
|
20231017,161500,167810481,1061,1061,1061,1061,0
|
|
20231017,161400,167810481,1061,1061,1061,1061,2586
|
|
20231017,161300,167810481,1061,1061,1061,1061,0
|
|
20231017,161200,167810481,1061,1061,1061,1061,0
|
|
20231017,161100,167810481,1061,1061,1061,1061,0
|
|
20231017,161000,167810481,1061,1061,1061,1061,0
|
|
20231017,160900,167810481,1061,1061,1061,1061,0
|
|
20231017,160800,167810481,1061,1061,1061,1061,0
|
|
20231017,160700,167810481,1061,1061,1061,1061,0
|
|
20231017,160600,167810481,1061,1061,1061,1061,0
|
|
20231017,160500,167810481,1061,1061,1061,1061,0
|
|
20231017,160400,167810481,1061,1061,1061,1061,0
|
|
20231017,160300,167810481,1061,1061,1061,1061,0
|
|
20231017,160200,167810481,1061,1061,1061,1061,0
|
|
20231017,160100,167810481,1061,1061,1061,1061,0
|
|
20231017,160000,167810481,1061,1061,1061,1061,0
|
|
20231017,155900,167810481,1061,1061,1061,1061,0
|
|
20231017,155800,167810481,1061,1061,1061,1061,0
|
|
20231017,155700,167810481,1061,1061,1061,1061,0
|
|
20231017,155600,167810481,1061,1061,1061,1061,0
|
|
20231017,155500,167810481,1061,1061,1061,1061,0
|
|
20231017,155400,167810481,1061,1061,1061,1061,0
|
|
20231017,155300,167810481,1061,1061,1061,1061,0
|
|
20231017,155200,167810481,1061,1061,1061,1061,0
|
|
20231017,155100,167810481,1061,1061,1061,1061,0
|
|
20231017,155000,167810481,1061,1061,1061,1061,0
|
|
20231017,154900,167810481,1061,1061,1061,1061,0
|
|
20231017,154800,167810481,1061,1061,1061,1061,0
|
|
20231017,154700,167810481,1061,1061,1061,1061,0
|
|
20231017,154600,167810481,1061,1061,1061,1061,0
|
|
20231017,154500,167810481,1061,1061,1061,1061,0
|
|
20231017,154400,167810481,1061,1061,1061,1061,2586
|
|
20231017,154300,167810481,1061,1061,1061,1061,0
|
|
20231017,154200,167810481,1061,1061,1061,1061,0
|
|
20231017,154100,167810481,1061,1061,1061,1061,0
|
|
20231017,154000,167810481,1061,1061,1061,1061,0
|
|
20231017,153900,167810481,1061,1061,1061,1061,0
|
|
20231017,153800,167810481,1061,1061,1061,1061,0
|
|
20231017,153700,167810481,1061,1061,1061,1061,0
|
|
20231017,153600,167810481,1061,1061,1061,1061,0
|
|
20231017,153500,167810481,1061,1061,1061,1061,0
|
|
20231017,153400,167810481,1061,1061,1061,1061,0
|
|
20231017,153300,167810481,1061,1061,1061,1061,0
|
|
20231017,153200,167810481,1061,1061,1061,1061,0
|
|
20231017,153100,167810481,1061,1061,1061,1061,0
|
|
20231017,153000,167810481,1061,1061,1061,1061,2586
|
|
20231017,152900,165066735,1059,1059,1059,1059,0
|
|
20231017,152800,165066735,1059,1059,1059,1059,0
|
|
20231017,152700,165066735,1059,1059,1059,1059,0
|
|
20231017,152600,165066735,1059,1059,1059,1059,0
|
|
20231017,152500,165066735,1059,1059,1059,1059,0
|
|
20231017,152400,165066735,1059,1059,1059,1059,0
|
|
20231017,152300,165066735,1059,1059,1059,1059,0
|
|
20231017,152200,165066735,1059,1059,1059,1059,0
|
|
20231017,152100,165066735,1059,1059,1059,1059,0
|
|
20231017,152000,165066735,1059,1059,1059,1059,0
|
|
20231017,151900,165066735,1059,1060,1060,1059,62
|
|
20231017,151800,165001027,1060,1059,1060,1059,2002
|
|
20231017,151700,162879465,1058,1058,1058,1058,51
|
|
20231017,151600,162825507,1058,1058,1058,1058,0
|
|
20231017,151500,162825507,1058,1058,1058,1058,10
|
|
20231017,151400,162814927,1058,1057,1058,1057,7
|
|
20231017,151300,162807527,1057,1055,1057,1055,3291
|
|
20231017,151200,159332271,1056,1056,1056,1056,1
|
|
20231017,151100,159331215,1055,1055,1055,1055,33
|
|
20231017,151000,159296400,1056,1055,1056,1055,50
|
|
20231017,150900,159243649,1056,1056,1056,1056,0
|
|
20231017,150800,159243649,1056,1055,1056,1055,1002
|
|
20231017,150700,158186395,1055,1055,1055,1055,0
|
|
20231017,150600,158186395,1055,1055,1055,1055,612
|
|
20231017,150500,157540735,1055,1052,1055,1052,6388
|
|
20231017,150400,150805598,1052,1052,1052,1052,0
|
|
20231017,150300,150805598,1052,1052,1052,1052,0
|
|
20231017,150200,150805598,1052,1052,1052,1052,500
|
|
20231017,150100,150279598,1052,1052,1052,1052,0
|
|
20231017,150000,150279598,1052,1052,1052,1052,0
|
|
20231017,145900,150279598,1052,1052,1052,1052,1
|
|
20231017,145800,150278546,1052,1052,1052,1052,1
|
|
20231017,145700,150277494,1051,1051,1051,1051,0
|
|
20231017,145600,150277494,1051,1051,1051,1051,13
|
|
20231017,145500,150263831,1051,1051,1051,1051,0
|
|
20231017,145400,150263831,1051,1051,1051,1051,0
|
|
20231017,145300,150263831,1051,1051,1051,1051,0
|
|
20231017,145200,150263831,1051,1051,1051,1051,0
|
|
20231017,145100,150263831,1051,1051,1051,1051,0
|
|
20231017,145000,150263831,1051,1051,1051,1051,0
|
|
20231017,144900,150263831,1051,1051,1051,1051,51
|
|
20231017,144800,150210230,1051,1051,1051,1051,0
|
|
20231017,144700,150210230,1051,1051,1051,1051,0
|
|
20231017,144600,150210230,1051,1051,1051,1051,954
|
|
20231017,144500,149207576,1053,1053,1053,1053,0
|
|
20231017,144400,149207576,1053,1053,1053,1053,0
|
|
20231017,144300,149207576,1053,1053,1053,1053,0
|
|
20231017,144200,149207576,1053,1053,1053,1053,0
|
|
20231017,144100,149207576,1053,1053,1053,1053,0
|
|
20231017,144000,149207576,1053,1053,1053,1053,222
|
|
20231017,143900,148973810,1053,1053,1053,1053,762
|
|
20231017,143800,148171424,1053,1053,1053,1053,0
|
|
20231017,143700,148171424,1053,1053,1053,1053,0
|
|
20231017,143600,148171424,1053,1053,1053,1053,0
|
|
20231017,143500,148171424,1053,1053,1053,1053,0
|
|
20231017,143400,148171424,1053,1053,1053,1053,0
|
|
20231017,143300,148171424,1053,1053,1053,1053,0
|
|
20231017,143200,148171424,1053,1053,1053,1053,0
|
|
20231017,143100,148171424,1053,1053,1053,1053,0
|
|
20231017,143000,148171424,1053,1053,1053,1053,100
|
|
20231017,142900,148066124,1053,1053,1053,1053,1
|
|
20231017,142800,148065071,1050,1050,1050,1050,0
|
|
20231017,142700,148065071,1050,1050,1050,1050,0
|
|
20231017,142600,148065071,1050,1050,1050,1050,0
|
|
20231017,142500,148065071,1050,1050,1050,1050,0
|
|
20231017,142400,148065071,1050,1050,1050,1050,0
|
|
20231017,142300,148065071,1050,1050,1050,1050,0
|
|
20231017,142200,148065071,1050,1050,1050,1050,0
|
|
20231017,142100,148065071,1050,1050,1050,1050,0
|
|
20231017,142000,148065071,1050,1050,1050,1050,1025
|
|
20231017,141900,146988821,1049,1049,1049,1049,0
|
|
20231017,141800,146988821,1049,1049,1049,1049,0
|
|
20231017,141700,146988821,1049,1049,1049,1049,0
|
|
20231017,141600,146988821,1049,1049,1049,1049,0
|
|
20231017,141500,146988821,1049,1049,1049,1049,35
|
|
20231017,141400,146952106,1049,1049,1049,1049,0
|
|
20231017,141300,146952106,1049,1050,1050,1049,991
|
|
20231017,141200,145912203,1050,1050,1050,1050,1230
|
|
20231017,141100,144620703,1050,1050,1050,1050,8355
|
|
20231017,141000,135847953,1050,1051,1051,1050,5292
|
|
20231017,140900,130290032,1053,1053,1053,1053,0
|
|
20231017,140800,130290032,1053,1053,1053,1053,0
|
|
20231017,140700,130290032,1053,1053,1053,1053,0
|
|
20231017,140600,130290032,1053,1053,1053,1053,0
|
|
20231017,140500,130290032,1053,1053,1053,1053,0
|
|
20231017,140400,130290032,1053,1053,1053,1053,0
|
|
20231017,140300,130290032,1053,1053,1053,1053,100
|
|
20231017,140200,130184732,1052,1055,1055,1052,704
|
|
20231017,140100,129444121,1053,1053,1053,1053,0
|
|
20231017,140000,129444121,1053,1053,1053,1053,1039
|
|
20231017,135900,128350054,1055,1055,1055,1055,1
|
|
20231017,135800,128348999,1052,1052,1052,1052,244
|
|
20231017,135700,128092311,1052,1053,1053,1052,2642
|
|
20231017,135600,125312430,1053,1053,1053,1053,0
|
|
20231017,135500,125312430,1053,1053,1053,1053,484
|
|
20231017,135400,124802778,1053,1053,1053,1053,100
|
|
20231017,135300,124697478,1055,1055,1055,1055,0
|
|
20231017,135200,124697478,1055,1055,1055,1055,0
|
|
20231017,135100,124697478,1055,1054,1055,1053,389
|
|
20231017,135000,124287821,1053,1053,1053,1053,0
|
|
20231017,134900,124287821,1053,1053,1053,1053,10
|
|
20231017,134800,124277291,1053,1053,1053,1053,200
|
|
20231017,134700,124066691,1055,1055,1055,1055,0
|
|
20231017,134600,124066691,1055,1055,1055,1055,0
|
|
20231017,134500,124066691,1055,1055,1055,1055,0
|
|
20231017,134400,124066691,1055,1055,1055,1055,0
|
|
20231017,134300,124066691,1055,1055,1055,1055,0
|
|
20231017,134200,124066691,1055,1055,1055,1055,0
|
|
20231017,134100,124066691,1055,1055,1055,1055,0
|
|
20231017,134000,124066691,1055,1055,1055,1055,0
|
|
20231017,133900,124066691,1055,1055,1055,1055,1
|
|
20231017,133800,124065636,1053,1053,1053,1053,1
|
|
20231017,133700,124064583,1055,1055,1055,1055,0
|
|
20231017,133600,124064583,1055,1055,1055,1055,0
|
|
20231017,133500,124064583,1055,1055,1055,1055,0
|
|
20231017,133400,124064583,1055,1055,1055,1055,0
|
|
20231017,133300,124064583,1055,1055,1055,1055,0
|
|
20231017,133200,124064583,1055,1055,1055,1055,0
|
|
20231017,133100,124064583,1055,1055,1055,1055,0
|
|
20231017,133000,124064583,1055,1055,1055,1055,1
|
|
20231017,132900,124063528,1055,1055,1055,1055,0
|
|
20231017,132800,124063528,1055,1055,1055,1055,0
|
|
20231017,132700,124063528,1055,1055,1055,1055,0
|
|
20231017,132600,124063528,1055,1055,1055,1055,0
|
|
20231017,132500,124063528,1055,1055,1055,1055,0
|
|
20231017,132400,124063528,1055,1055,1055,1055,0
|
|
20231017,132300,124063528,1055,1055,1055,1055,10
|
|
20231017,132200,124052978,1053,1053,1053,1053,0
|
|
20231017,132100,124052978,1053,1053,1053,1053,32
|
|
20231017,132000,124019282,1053,1053,1053,1053,113
|
|
20231017,131900,123900293,1053,1053,1053,1053,0
|
|
20231017,131800,123900293,1053,1053,1053,1053,0
|
|
20231017,131700,123900293,1053,1053,1053,1053,100
|
|
20231017,131600,123794993,1053,1053,1053,1053,250
|
|
20231017,131500,123531743,1053,1053,1053,1053,0
|
|
20231017,131400,123531743,1053,1053,1053,1053,971
|
|
20231017,131300,122509280,1054,1054,1054,1054,0
|
|
20231017,131200,122509280,1054,1054,1054,1054,0
|
|
20231017,131100,122509280,1054,1054,1054,1054,0
|
|
20231017,131000,122509280,1054,1054,1054,1054,0
|
|
20231017,130900,122509280,1054,1054,1054,1054,29
|
|
20231017,130800,122478714,1055,1055,1055,1055,0
|
|
20231017,130700,122478714,1055,1055,1055,1055,0
|
|
20231017,130600,122478714,1055,1053,1055,1053,331
|
|
20231017,130500,122129909,1056,1056,1056,1056,0
|
|
20231017,130400,122129909,1056,1056,1056,1056,0
|
|
20231017,130300,122129909,1056,1056,1056,1056,0
|
|
20231017,130200,122129909,1056,1056,1056,1056,0
|
|
20231017,130100,122129909,1056,1056,1056,1056,0
|
|
20231017,130000,122129909,1056,1056,1056,1056,0
|
|
20231017,125900,122129909,1056,1056,1056,1056,1
|
|
20231017,125800,122128853,1053,1053,1053,1053,500
|
|
20231017,125700,121602353,1053,1053,1053,1053,0
|
|
20231017,125600,121602353,1053,1055,1055,1053,3000
|
|
20231017,125500,118442167,1058,1058,1058,1058,0
|
|
20231017,125400,118442167,1058,1058,1058,1058,0
|
|
20231017,125300,118442167,1058,1058,1058,1058,0
|
|
20231017,125200,118442167,1058,1058,1058,1058,0
|
|
20231017,125100,118442167,1058,1058,1058,1058,0
|
|
20231017,125000,118442167,1058,1058,1058,1058,0
|
|
20231017,124900,118442167,1058,1058,1058,1058,0
|
|
20231017,124800,118442167,1058,1058,1058,1058,0
|
|
20231017,124700,118442167,1058,1058,1058,1058,0
|
|
20231017,124600,118442167,1058,1058,1058,1058,0
|
|
20231017,124500,118442167,1058,1058,1058,1058,3
|
|
20231017,124400,118438993,1058,1058,1058,1058,0
|
|
20231017,124300,118438993,1058,1058,1058,1058,50
|
|
20231017,124200,118386093,1058,1058,1058,1058,33
|
|
20231017,124100,118351179,1058,1058,1058,1058,1
|
|
20231017,124000,118350121,1055,1055,1055,1055,0
|
|
20231017,123900,118350121,1055,1055,1055,1055,0
|
|
20231017,123800,118350121,1055,1055,1055,1055,0
|
|
20231017,123700,118350121,1055,1055,1055,1055,0
|
|
20231017,123600,118350121,1055,1055,1055,1055,0
|
|
20231017,123500,118350121,1055,1055,1055,1055,0
|
|
20231017,123400,118350121,1055,1055,1055,1055,0
|
|
20231017,123300,118350121,1055,1055,1055,1055,0
|
|
20231017,123200,118350121,1055,1055,1055,1055,0
|
|
20231017,123100,118350121,1055,1055,1055,1055,252
|
|
20231017,123000,118084261,1055,1055,1055,1055,0
|
|
20231017,122900,118084261,1055,1055,1055,1055,428
|
|
20231017,122800,117632721,1055,1055,1055,1055,0
|
|
20231017,122700,117632721,1055,1055,1055,1055,0
|
|
20231017,122600,117632721,1055,1056,1056,1055,50
|
|
20231017,122500,117579923,1055,1055,1055,1055,700
|
|
20231017,122400,116841423,1058,1058,1058,1058,0
|
|
20231017,122300,116841423,1058,1058,1058,1058,0
|
|
20231017,122200,116841423,1058,1058,1058,1058,0
|
|
20231017,122100,116841423,1058,1058,1058,1058,0
|
|
20231017,122000,116841423,1058,1058,1058,1058,0
|
|
20231017,121900,116841423,1058,1058,1058,1058,0
|
|
20231017,121800,116841423,1058,1058,1058,1058,0
|
|
20231017,121700,116841423,1058,1058,1058,1058,0
|
|
20231017,121600,116841423,1058,1058,1058,1058,1
|
|
20231017,121500,116840365,1059,1059,1059,1059,0
|
|
20231017,121400,116840365,1059,1059,1059,1059,0
|
|
20231017,121300,116840365,1059,1059,1059,1059,5
|
|
20231017,121200,116835070,1059,1059,1059,1059,0
|
|
20231017,121100,116835070,1059,1059,1059,1059,0
|
|
20231017,121000,116835070,1059,1059,1059,1059,3
|
|
20231017,120900,116831893,1059,1059,1059,1059,0
|
|
20231017,120800,116831893,1059,1058,1059,1058,945
|
|
20231017,120700,115831420,1056,1056,1056,1056,3109
|
|
20231017,120600,112548316,1059,1059,1059,1059,0
|
|
20231017,120500,112548316,1059,1056,1059,1056,1280
|
|
20231017,120400,111196633,1060,1060,1060,1060,0
|
|
20231017,120300,111196633,1060,1060,1060,1060,8
|
|
20231017,120200,111188153,1060,1060,1060,1060,6
|
|
20231017,120100,111181793,1056,1060,1060,1056,6
|
|
20231017,120000,111175449,1056,1056,1056,1056,0
|
|
20231017,115900,111175449,1056,1057,1057,1056,102
|
|
20231017,115800,111067686,1060,1060,1060,1060,0
|
|
20231017,115700,111067686,1060,1060,1060,1060,0
|
|
20231017,115600,111067686,1060,1060,1060,1060,2003
|
|
20231017,115500,108944506,1059,1059,1059,1059,0
|
|
20231017,115400,108944506,1059,1058,1059,1058,385
|
|
20231017,115300,108536908,1058,1058,1058,1058,301
|
|
20231017,115200,108218450,1057,1059,1059,1057,395
|
|
20231017,115100,107800903,1060,1060,1060,1060,1
|
|
20231017,115000,107799843,1060,1060,1060,1060,0
|
|
20231017,114900,107799843,1060,1060,1060,1060,0
|
|
20231017,114800,107799843,1060,1060,1060,1060,0
|
|
20231017,114700,107799843,1060,1060,1060,1060,0
|
|
20231017,114600,107799843,1060,1060,1060,1060,0
|
|
20231017,114500,107799843,1060,1058,1060,1058,3998
|
|
20231017,114400,103564751,1057,1056,1057,1056,1336
|
|
20231017,114300,102153298,1055,1055,1055,1055,1047
|
|
20231017,114200,101048713,1055,1055,1055,1055,10
|
|
20231017,114100,101038163,1056,1056,1056,1056,0
|
|
20231017,114000,101038163,1056,1056,1056,1056,62
|
|
20231017,113900,100972691,1056,1056,1056,1056,1
|
|
20231017,113800,100971635,1054,1054,1054,1054,0
|
|
20231017,113700,100971635,1054,1054,1054,1054,712
|
|
20231017,113600,100221187,1053,1052,1053,1052,268
|
|
20231017,113500,99938984,1052,1052,1052,1052,0
|
|
20231017,113400,99938984,1052,1052,1052,1052,1000
|
|
20231017,113300,98886984,1052,1052,1052,1052,0
|
|
20231017,113200,98886984,1052,1053,1053,1052,31
|
|
20231017,113100,98854342,1053,1053,1053,1053,0
|
|
20231017,113000,98854342,1053,1053,1053,1053,10
|
|
20231017,112900,98843812,1053,1053,1053,1053,0
|
|
20231017,112800,98843812,1053,1053,1053,1053,1
|
|
20231017,112700,98842759,1053,1053,1053,1053,379
|
|
20231017,112600,98443672,1053,1053,1053,1053,1
|
|
20231017,112500,98442619,1052,1052,1052,1052,0
|
|
20231017,112400,98442619,1052,1053,1053,1052,97
|
|
20231017,112300,98340544,1052,1052,1052,1052,0
|
|
20231017,112200,98340544,1052,1052,1052,1052,0
|
|
20231017,112100,98340544,1052,1052,1052,1052,0
|
|
20231017,112000,98340544,1052,1052,1052,1052,134
|
|
20231017,111900,98199576,1053,1053,1053,1053,0
|
|
20231017,111800,98199576,1053,1053,1053,1053,0
|
|
20231017,111700,98199576,1053,1053,1053,1053,0
|
|
20231017,111600,98199576,1053,1053,1053,1053,0
|
|
20231017,111500,98199576,1053,1053,1053,1053,0
|
|
20231017,111400,98199576,1053,1053,1053,1053,0
|
|
20231017,111300,98199576,1053,1053,1053,1053,0
|
|
20231017,111200,98199576,1053,1053,1053,1053,0
|
|
20231017,111100,98199576,1053,1053,1053,1053,0
|
|
20231017,111000,98199576,1053,1053,1053,1053,0
|
|
20231017,110900,98199576,1053,1053,1053,1053,0
|
|
20231017,110800,98199576,1053,1053,1053,1053,0
|
|
20231017,110700,98199576,1053,1053,1053,1053,0
|
|
20231017,110600,98199576,1053,1053,1053,1053,0
|
|
20231017,110500,98199576,1053,1053,1053,1053,0
|
|
20231017,110400,98199576,1053,1053,1053,1053,0
|
|
20231017,110300,98199576,1053,1053,1053,1053,0
|
|
20231017,110200,98199576,1053,1053,1053,1053,11
|
|
20231017,110100,98187993,1053,1053,1053,1053,0
|
|
20231017,110000,98187993,1053,1053,1053,1053,0
|
|
20231017,105900,98187993,1053,1053,1053,1053,1
|
|
20231017,105800,98186940,1051,1051,1051,1051,20
|
|
20231017,105700,98165920,1051,1051,1051,1051,0
|
|
20231017,105600,98165920,1051,1051,1051,1051,39
|
|
20231017,105500,98124931,1051,1051,1051,1051,738
|
|
20231017,105400,97349293,1050,1050,1050,1050,100
|
|
20231017,105300,97244293,1051,1051,1051,1051,200
|
|
20231017,105200,97034093,1051,1051,1051,1051,0
|
|
20231017,105100,97034093,1051,1051,1051,1051,0
|
|
20231017,105000,97034093,1051,1051,1051,1051,0
|
|
20231017,104900,97034093,1051,1051,1051,1051,62
|
|
20231017,104800,96968931,1051,1051,1051,1051,0
|
|
20231017,104700,96968931,1051,1051,1051,1051,186
|
|
20231017,104600,96773445,1051,1051,1051,1051,170
|
|
20231017,104500,96594775,1051,1051,1051,1051,0
|
|
20231017,104400,96594775,1051,1051,1051,1051,0
|
|
20231017,104300,96594775,1051,1051,1051,1051,0
|
|
20231017,104200,96594775,1051,1051,1051,1051,145
|
|
20231017,104100,96442380,1051,1051,1051,1051,4
|
|
20231017,104000,96438176,1051,1051,1051,1051,214
|
|
20231017,103900,96213262,1051,1051,1051,1051,81
|
|
20231017,103800,96128131,1052,1052,1052,1052,103
|
|
20231017,103700,96019775,1054,1054,1054,1054,0
|
|
20231017,103600,96019775,1054,1054,1054,1054,0
|
|
20231017,103500,96019775,1054,1054,1054,1054,0
|
|
20231017,103400,96019775,1054,1054,1054,1054,0
|
|
20231017,103300,96019775,1054,1054,1054,1054,0
|
|
20231017,103200,96019775,1054,1054,1054,1054,1
|
|
20231017,103100,96018721,1052,1052,1052,1052,0
|
|
20231017,103000,96018721,1052,1052,1052,1052,0
|
|
20231017,102900,96018721,1052,1052,1052,1052,0
|
|
20231017,102800,96018721,1052,1052,1052,1052,580
|
|
20231017,102700,95408561,1052,1052,1052,1052,0
|
|
20231017,102600,95408561,1052,1052,1052,1052,0
|
|
20231017,102500,95408561,1052,1052,1052,1052,0
|
|
20231017,102400,95408561,1052,1052,1052,1052,4500
|
|
20231017,102300,90674561,1054,1054,1054,1054,3
|
|
20231017,102200,90671399,1054,1053,1054,1053,11
|
|
20231017,102100,90659815,1052,1052,1052,1052,0
|
|
20231017,102000,90659815,1052,1053,1053,1052,671
|
|
20231017,101900,89953880,1055,1055,1055,1055,0
|
|
20231017,101800,89953880,1055,1055,1055,1055,1
|
|
20231017,101700,89952825,1052,1052,1052,1052,0
|
|
20231017,101600,89952825,1052,1052,1052,1052,0
|
|
20231017,101500,89952825,1052,1052,1052,1052,0
|
|
20231017,101400,89952825,1052,1052,1052,1052,0
|
|
20231017,101300,89952825,1052,1052,1052,1052,13
|
|
20231017,101200,89939149,1050,1052,1052,1050,538
|
|
20231017,101100,89373211,1052,1052,1052,1052,0
|
|
20231017,101000,89373211,1052,1052,1052,1052,0
|
|
20231017,100900,89373211,1052,1052,1052,1052,1
|
|
20231017,100800,89372159,1052,1051,1052,1051,7
|
|
20231017,100700,89364800,1051,1051,1051,1051,0
|
|
20231017,100600,89364800,1051,1051,1051,1051,96
|
|
20231017,100500,89263904,1051,1051,1051,1051,500
|
|
20231017,100400,88738404,1056,1056,1056,1056,1
|
|
20231017,100300,88737348,1050,1052,1052,1050,9000
|
|
20231017,100200,79286245,1056,1056,1056,1056,0
|
|
20231017,100100,79286245,1056,1056,1056,1056,0
|
|
20231017,100000,79286245,1056,1056,1056,1056,0
|
|
20231017,095900,79286245,1056,1056,1056,1056,0
|
|
20231017,095800,79286245,1056,1056,1056,1056,1
|
|
20231017,095700,79285189,1051,1051,1056,1050,5810
|
|
20231017,095600,73183590,1050,1052,1052,1050,1050
|
|
20231017,095500,72080466,1051,1051,1051,1051,0
|
|
20231017,095400,72080466,1051,1054,1054,1051,605
|
|
20231017,095300,71444439,1055,1055,1055,1055,17
|
|
20231017,095200,71426504,1055,1055,1055,1055,50
|
|
20231017,095100,71373754,1056,1056,1056,1056,0
|
|
20231017,095000,71373754,1056,1056,1056,1056,11
|
|
20231017,094900,71362138,1056,1056,1056,1056,33
|
|
20231017,094800,71327290,1056,1056,1056,1056,20
|
|
20231017,094700,71306170,1055,1055,1055,1055,70
|
|
20231017,094600,71232320,1055,1055,1055,1055,7
|
|
20231017,094500,71224935,1055,1055,1055,1055,1
|
|
20231017,094400,71223880,1052,1052,1052,1052,0
|
|
20231017,094300,71223880,1052,1057,1057,1052,1041
|
|
20231017,094200,70128653,1052,1052,1052,1052,0
|
|
20231017,094100,70128653,1052,1052,1052,1052,0
|
|
20231017,094000,70128653,1052,1058,1058,1052,72
|
|
20231017,093900,70052903,1058,1058,1058,1058,8
|
|
20231017,093800,70044439,1058,1058,1058,1058,0
|
|
20231017,093700,70044439,1058,1058,1058,1058,71
|
|
20231017,093600,69969321,1059,1059,1059,1059,0
|
|
20231017,093500,69969321,1059,1059,1059,1059,0
|
|
20231017,093400,69969321,1059,1059,1059,1059,2
|
|
20231017,093300,69967203,1059,1059,1059,1059,2
|
|
20231017,093200,69965085,1059,1059,1059,1050,1172
|
|
20231017,093100,68729711,1059,1059,1059,1056,12
|
|
20231017,093000,68717033,1059,1059,1059,1059,1
|
|
20231017,092900,68715974,1055,1059,1060,1055,1100
|
|
20231017,092800,67555001,1055,1059,1060,1055,1080
|
|
20231017,092700,66410761,1060,1060,1060,1060,0
|
|
20231017,092600,66410761,1060,1060,1060,1060,0
|
|
20231017,092500,66410761,1060,1059,1060,1055,900
|
|
20231017,092400,65459197,1058,1058,1058,1057,1861
|
|
20231017,092300,63490732,1057,1052,1057,1052,161
|
|
20231017,092200,63320575,1056,1054,1056,1054,12368
|
|
20231017,092100,50266977,1050,1050,1050,1050,0
|
|
20231017,092000,50266977,1050,1053,1053,1050,400
|
|
20231017,091900,49846934,1052,1052,1052,1052,0
|
|
20231017,091800,49846934,1052,1052,1052,1052,388
|
|
20231017,091700,49438758,1054,1054,1054,1054,200
|
|
20231017,091600,49227958,1054,1052,1054,1050,364
|
|
20231017,091500,48845484,1055,1055,1055,1055,213
|
|
20231017,091400,48620769,1055,1055,1055,1055,32
|
|
20231017,091300,48587009,1055,1055,1055,1055,0
|
|
20231017,091200,48587009,1055,1055,1055,1055,400
|
|
20231017,091100,48165009,1055,1055,1055,1052,1956
|
|
20231017,091000,46101498,1054,1052,1054,1052,13697
|
|
20231017,090900,31672898,1053,1053,1053,1053,0
|
|
20231017,090800,31672898,1053,1053,1053,1053,1724
|
|
20231017,090700,29857526,1053,1052,1053,1052,2800
|
|
20231017,090600,26910081,1052,1051,1052,1051,5004
|
|
20231017,090500,21646148,1051,1051,1051,1050,5746
|
|
20231017,090400,15611102,1050,1051,1051,1050,100
|
|
20231017,090300,15506101,1051,1048,1051,1048,1377
|
|
20231017,090200,14060263,1046,1046,1046,1046,0
|
|
20231017,090100,14060263,1046,1047,1047,1046,10006
|
|
20231017,090000,3593980,1046,1043,1046,1043,3244
|