653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195000,85934753,1648,1648,1648,1648,1252
|
|
20231019,194900,85934753,1648,1648,1648,1648,0
|
|
20231019,194800,85934753,1648,1648,1648,1648,0
|
|
20231019,194700,85934753,1648,1648,1648,1648,0
|
|
20231019,194600,85934753,1648,1648,1648,1648,0
|
|
20231019,194500,85934753,1648,1648,1648,1648,0
|
|
20231019,194400,85934753,1648,1648,1648,1648,0
|
|
20231019,194300,85934753,1648,1648,1648,1648,0
|
|
20231019,194200,85934753,1648,1648,1648,1648,0
|
|
20231019,194100,85934753,1648,1648,1648,1648,0
|
|
20231019,194000,85934753,1648,1648,1648,1648,0
|
|
20231019,193900,85934753,1648,1648,1648,1648,0
|
|
20231019,193800,85934753,1648,1648,1648,1648,0
|
|
20231019,193700,85934753,1648,1648,1648,1648,0
|
|
20231019,193600,85934753,1648,1648,1648,1648,0
|
|
20231019,193500,85934753,1648,1648,1648,1648,0
|
|
20231019,193400,85934753,1648,1648,1648,1648,0
|
|
20231019,193300,85934753,1648,1648,1648,1648,0
|
|
20231019,193200,85934753,1648,1648,1648,1648,0
|
|
20231019,193100,85934753,1648,1648,1648,1648,0
|
|
20231019,193000,85934753,1648,1648,1648,1648,0
|
|
20231019,192900,85934753,1648,1648,1648,1648,0
|
|
20231019,192800,85934753,1648,1648,1648,1648,0
|
|
20231019,192700,85934753,1648,1648,1648,1648,0
|
|
20231019,192600,85934753,1648,1648,1648,1648,0
|
|
20231019,192500,85934753,1648,1648,1648,1648,0
|
|
20231019,192400,85934753,1648,1648,1648,1648,0
|
|
20231019,192300,85934753,1648,1648,1648,1648,0
|
|
20231019,192200,85934753,1648,1648,1648,1648,0
|
|
20231019,192100,85934753,1648,1648,1648,1648,0
|
|
20231019,192000,85934753,1648,1648,1648,1648,1252
|
|
20231019,191900,85934753,1648,1648,1648,1648,0
|
|
20231019,191800,85934753,1648,1648,1648,1648,0
|
|
20231019,191700,85934753,1648,1648,1648,1648,0
|
|
20231019,191600,85934753,1648,1648,1648,1648,0
|
|
20231019,191500,85934753,1648,1648,1648,1648,0
|
|
20231019,191400,85934753,1648,1648,1648,1648,0
|
|
20231019,191300,85934753,1648,1648,1648,1648,0
|
|
20231019,191200,85934753,1648,1648,1648,1648,0
|
|
20231019,191100,85934753,1648,1648,1648,1648,0
|
|
20231019,191000,85934753,1648,1648,1648,1648,0
|
|
20231019,190900,85934753,1648,1648,1648,1648,0
|
|
20231019,190800,85934753,1648,1648,1648,1648,0
|
|
20231019,190700,85934753,1648,1648,1648,1648,0
|
|
20231019,190600,85934753,1648,1648,1648,1648,0
|
|
20231019,190500,85934753,1648,1648,1648,1648,0
|
|
20231019,190400,85934753,1648,1648,1648,1648,0
|
|
20231019,190300,85934753,1648,1648,1648,1648,0
|
|
20231019,190200,85934753,1648,1648,1648,1648,0
|
|
20231019,190100,85934753,1648,1648,1648,1648,0
|
|
20231019,190000,85934753,1648,1648,1648,1648,0
|
|
20231019,185900,85934753,1648,1648,1648,1648,0
|
|
20231019,185800,85934753,1648,1648,1648,1648,0
|
|
20231019,185700,85934753,1648,1648,1648,1648,0
|
|
20231019,185600,85934753,1648,1648,1648,1648,0
|
|
20231019,185500,85934753,1648,1648,1648,1648,0
|
|
20231019,185400,85934753,1648,1648,1648,1648,0
|
|
20231019,185300,85934753,1648,1648,1648,1648,0
|
|
20231019,185200,85934753,1648,1648,1648,1648,0
|
|
20231019,185100,85934753,1648,1648,1648,1648,0
|
|
20231019,185000,85934753,1648,1648,1648,1648,1252
|
|
20231019,184900,85934753,1648,1648,1648,1648,0
|
|
20231019,184800,85934753,1648,1648,1648,1648,0
|
|
20231019,184700,85934753,1648,1648,1648,1648,0
|
|
20231019,184600,85934753,1648,1648,1648,1648,0
|
|
20231019,184500,85934753,1648,1648,1648,1648,0
|
|
20231019,184400,85934753,1648,1648,1648,1648,0
|
|
20231019,184300,85934753,1648,1648,1648,1648,0
|
|
20231019,184200,85934753,1648,1648,1648,1648,0
|
|
20231019,184100,85934753,1648,1648,1648,1648,0
|
|
20231019,184000,85934753,1648,1648,1648,1648,0
|
|
20231019,183900,85934753,1648,1648,1648,1648,0
|
|
20231019,183800,85934753,1648,1648,1648,1648,0
|
|
20231019,183700,85934753,1648,1648,1648,1648,0
|
|
20231019,183600,85934753,1648,1648,1648,1648,0
|
|
20231019,183500,85934753,1648,1648,1648,1648,0
|
|
20231019,183400,85934753,1648,1648,1648,1648,0
|
|
20231019,183300,85934753,1648,1648,1648,1648,0
|
|
20231019,183200,85934753,1648,1648,1648,1648,0
|
|
20231019,183100,85934753,1648,1648,1648,1648,0
|
|
20231019,183000,85934753,1648,1648,1648,1648,0
|
|
20231019,182900,85934753,1648,1648,1648,1648,0
|
|
20231019,182800,85934753,1648,1648,1648,1648,0
|
|
20231019,182700,85934753,1648,1648,1648,1648,0
|
|
20231019,182600,85934753,1648,1648,1648,1648,0
|
|
20231019,182500,85934753,1648,1648,1648,1648,0
|
|
20231019,182400,85934753,1648,1648,1648,1648,0
|
|
20231019,182300,85934753,1648,1648,1648,1648,0
|
|
20231019,182200,85934753,1648,1648,1648,1648,0
|
|
20231019,182100,85934753,1648,1648,1648,1648,0
|
|
20231019,182000,85934753,1648,1648,1648,1648,1252
|
|
20231019,181900,85934753,1648,1648,1648,1648,0
|
|
20231019,181800,85934753,1648,1648,1648,1648,0
|
|
20231019,181700,85934753,1648,1648,1648,1648,0
|
|
20231019,181600,85934753,1648,1648,1648,1648,0
|
|
20231019,181500,85934753,1648,1648,1648,1648,0
|
|
20231019,181400,85934753,1648,1648,1648,1648,0
|
|
20231019,181300,85934753,1648,1648,1648,1648,0
|
|
20231019,181200,85934753,1648,1648,1648,1648,0
|
|
20231019,181100,85934753,1648,1648,1648,1648,0
|
|
20231019,181000,85934753,1648,1648,1648,1648,0
|
|
20231019,180900,85934753,1648,1648,1648,1648,0
|
|
20231019,180800,85934753,1648,1648,1648,1648,0
|
|
20231019,180700,85934753,1648,1648,1648,1648,0
|
|
20231019,180600,85934753,1648,1648,1648,1648,0
|
|
20231019,180500,85934753,1648,1648,1648,1648,0
|
|
20231019,180400,85934753,1648,1648,1648,1648,0
|
|
20231019,180300,85934753,1648,1648,1648,1648,0
|
|
20231019,180200,85934753,1648,1648,1648,1648,0
|
|
20231019,180100,85934753,1648,1648,1648,1648,0
|
|
20231019,180000,85934753,1648,1648,1648,1648,0
|
|
20231019,175900,85934753,1648,1648,1648,1648,0
|
|
20231019,175800,85934753,1648,1648,1648,1648,0
|
|
20231019,175700,85934753,1648,1648,1648,1648,0
|
|
20231019,175600,85934753,1648,1648,1648,1648,0
|
|
20231019,175500,85934753,1648,1648,1648,1648,0
|
|
20231019,175400,85934753,1648,1648,1648,1648,0
|
|
20231019,175300,85934753,1648,1648,1648,1648,0
|
|
20231019,175200,85934753,1648,1648,1648,1648,0
|
|
20231019,175100,85934753,1648,1648,1648,1648,0
|
|
20231019,175000,85934753,1648,1648,1648,1648,1252
|
|
20231019,174900,85934753,1648,1648,1648,1648,0
|
|
20231019,174800,85934753,1648,1648,1648,1648,0
|
|
20231019,174700,85934753,1648,1648,1648,1648,0
|
|
20231019,174600,85934753,1648,1648,1648,1648,0
|
|
20231019,174500,85934753,1648,1648,1648,1648,0
|
|
20231019,174400,85934753,1648,1648,1648,1648,0
|
|
20231019,174300,85934753,1648,1648,1648,1648,0
|
|
20231019,174200,85934753,1648,1648,1648,1648,0
|
|
20231019,174100,85934753,1648,1648,1648,1648,0
|
|
20231019,174000,85934753,1648,1648,1648,1648,0
|
|
20231019,173900,85934753,1648,1648,1648,1648,0
|
|
20231019,173800,85934753,1648,1648,1648,1648,0
|
|
20231019,173700,85934753,1648,1648,1648,1648,0
|
|
20231019,173600,85934753,1648,1648,1648,1648,0
|
|
20231019,173500,85934753,1648,1648,1648,1648,0
|
|
20231019,173400,85934753,1648,1648,1648,1648,0
|
|
20231019,173300,85934753,1648,1648,1648,1648,0
|
|
20231019,173200,85934753,1648,1648,1648,1648,0
|
|
20231019,173100,85934753,1648,1648,1648,1648,0
|
|
20231019,173000,85934753,1648,1648,1648,1648,0
|
|
20231019,172900,85934753,1648,1648,1648,1648,0
|
|
20231019,172800,85934753,1648,1648,1648,1648,0
|
|
20231019,172700,85934753,1648,1648,1648,1648,0
|
|
20231019,172600,85934753,1648,1648,1648,1648,0
|
|
20231019,172500,85934753,1648,1648,1648,1648,0
|
|
20231019,172400,85934753,1648,1648,1648,1648,0
|
|
20231019,172300,85934753,1648,1648,1648,1648,0
|
|
20231019,172200,85934753,1648,1648,1648,1648,0
|
|
20231019,172100,85934753,1648,1648,1648,1648,0
|
|
20231019,172000,85934753,1648,1648,1648,1648,1252
|
|
20231019,171900,85934753,1648,1648,1648,1648,0
|
|
20231019,171800,85934753,1648,1648,1648,1648,0
|
|
20231019,171700,85934753,1648,1648,1648,1648,0
|
|
20231019,171600,85934753,1648,1648,1648,1648,0
|
|
20231019,171500,85934753,1648,1648,1648,1648,0
|
|
20231019,171400,85934753,1648,1648,1648,1648,0
|
|
20231019,171300,85934753,1648,1648,1648,1648,0
|
|
20231019,171200,85934753,1648,1648,1648,1648,0
|
|
20231019,171100,85934753,1648,1648,1648,1648,0
|
|
20231019,171000,85934753,1648,1648,1648,1648,0
|
|
20231019,170900,85934753,1648,1648,1648,1648,0
|
|
20231019,170800,85934753,1648,1648,1648,1648,0
|
|
20231019,170700,85934753,1648,1648,1648,1648,0
|
|
20231019,170600,85934753,1648,1648,1648,1648,0
|
|
20231019,170500,85934753,1648,1648,1648,1648,0
|
|
20231019,170400,85934753,1648,1648,1648,1648,0
|
|
20231019,170300,85934753,1648,1648,1648,1648,0
|
|
20231019,170200,85934753,1648,1648,1648,1648,0
|
|
20231019,170100,85934753,1648,1648,1648,1648,0
|
|
20231019,170000,85934753,1648,1648,1648,1648,0
|
|
20231019,165900,85934753,1648,1648,1648,1648,0
|
|
20231019,165800,85934753,1648,1648,1648,1648,0
|
|
20231019,165700,85934753,1648,1648,1648,1648,0
|
|
20231019,165600,85934753,1648,1648,1648,1648,0
|
|
20231019,165500,85934753,1648,1648,1648,1648,0
|
|
20231019,165400,85934753,1648,1648,1648,1648,0
|
|
20231019,165300,85934753,1648,1648,1648,1648,0
|
|
20231019,165200,85934753,1648,1648,1648,1648,0
|
|
20231019,165100,85934753,1648,1648,1648,1648,0
|
|
20231019,165000,85934753,1648,1648,1648,1648,1252
|
|
20231019,164900,85934753,1648,1648,1648,1648,0
|
|
20231019,164800,85934753,1648,1648,1648,1648,0
|
|
20231019,164700,85934753,1648,1648,1648,1648,0
|
|
20231019,164600,85934753,1648,1648,1648,1648,0
|
|
20231019,164500,85934753,1648,1648,1648,1648,0
|
|
20231019,164400,85934753,1648,1648,1648,1648,0
|
|
20231019,164300,85934753,1648,1648,1648,1648,0
|
|
20231019,164200,85934753,1648,1648,1648,1648,0
|
|
20231019,164100,85934753,1648,1648,1648,1648,0
|
|
20231019,164000,85934753,1648,1648,1648,1648,0
|
|
20231019,163900,85934753,1648,1648,1648,1648,0
|
|
20231019,163800,85934753,1648,1648,1648,1648,0
|
|
20231019,163700,85934753,1648,1648,1648,1648,0
|
|
20231019,163600,85934753,1648,1648,1648,1648,0
|
|
20231019,163500,85934753,1648,1648,1648,1648,0
|
|
20231019,163400,85934753,1648,1648,1648,1648,0
|
|
20231019,163300,85934753,1648,1648,1648,1648,0
|
|
20231019,163200,85934753,1648,1648,1648,1648,0
|
|
20231019,163100,85934753,1648,1648,1648,1648,0
|
|
20231019,163000,85934753,1648,1648,1648,1648,0
|
|
20231019,162900,85934753,1648,1648,1648,1648,0
|
|
20231019,162800,85934753,1648,1648,1648,1648,0
|
|
20231019,162700,85934753,1648,1648,1648,1648,0
|
|
20231019,162600,85934753,1648,1648,1648,1648,0
|
|
20231019,162500,85934753,1648,1648,1648,1648,0
|
|
20231019,162400,85934753,1648,1648,1648,1648,0
|
|
20231019,162300,85934753,1648,1648,1648,1648,0
|
|
20231019,162200,85934753,1648,1648,1648,1648,0
|
|
20231019,162100,85934753,1648,1648,1648,1648,0
|
|
20231019,162000,85934753,1648,1648,1648,1648,1252
|
|
20231019,161900,85934753,1648,1648,1648,1648,0
|
|
20231019,161800,85934753,1648,1648,1648,1648,0
|
|
20231019,161700,85934753,1648,1648,1648,1648,0
|
|
20231019,161600,85934753,1648,1648,1648,1648,0
|
|
20231019,161500,85934753,1648,1648,1648,1648,0
|
|
20231019,161400,85934753,1648,1648,1648,1648,0
|
|
20231019,161300,85934753,1648,1648,1648,1648,0
|
|
20231019,161200,85934753,1648,1648,1648,1648,0
|
|
20231019,161100,85934753,1648,1648,1648,1648,0
|
|
20231019,161000,85934753,1648,1648,1648,1648,0
|
|
20231019,160900,85934753,1648,1648,1648,1648,0
|
|
20231019,160800,85934753,1648,1648,1648,1648,0
|
|
20231019,160700,85934753,1648,1648,1648,1648,0
|
|
20231019,160600,85934753,1648,1648,1648,1648,0
|
|
20231019,160500,85934753,1648,1648,1648,1648,0
|
|
20231019,160400,85934753,1648,1648,1648,1648,0
|
|
20231019,160300,85934753,1648,1648,1648,1648,0
|
|
20231019,160200,85934753,1648,1648,1648,1648,0
|
|
20231019,160100,85934753,1648,1648,1648,1648,0
|
|
20231019,160000,85934753,1648,1648,1648,1648,0
|
|
20231019,155900,85934753,1648,1648,1648,1648,0
|
|
20231019,155800,85934753,1648,1648,1648,1648,0
|
|
20231019,155700,85934753,1648,1648,1648,1648,0
|
|
20231019,155600,85934753,1648,1648,1648,1648,0
|
|
20231019,155500,85934753,1648,1648,1648,1648,0
|
|
20231019,155400,85934753,1648,1648,1648,1648,0
|
|
20231019,155300,85934753,1648,1648,1648,1648,0
|
|
20231019,155200,85934753,1648,1648,1648,1648,0
|
|
20231019,155100,85934753,1648,1648,1648,1648,0
|
|
20231019,155000,85934753,1648,1648,1648,1648,1252
|
|
20231019,154900,85934753,1648,1648,1648,1648,0
|
|
20231019,154800,85934753,1648,1648,1648,1648,0
|
|
20231019,154700,85934753,1648,1648,1648,1648,0
|
|
20231019,154600,85934753,1648,1648,1648,1648,0
|
|
20231019,154500,85934753,1648,1648,1648,1648,0
|
|
20231019,154400,85934753,1648,1648,1648,1648,0
|
|
20231019,154300,85934753,1648,1648,1648,1648,0
|
|
20231019,154200,85934753,1648,1648,1648,1648,0
|
|
20231019,154100,85934753,1648,1648,1648,1648,0
|
|
20231019,154000,85934753,1648,1648,1648,1648,0
|
|
20231019,153900,85934753,1648,1648,1648,1648,0
|
|
20231019,153800,85934753,1648,1648,1648,1648,0
|
|
20231019,153700,85934753,1648,1648,1648,1648,0
|
|
20231019,153600,85934753,1648,1648,1648,1648,0
|
|
20231019,153500,85934753,1648,1648,1648,1648,0
|
|
20231019,153400,85934753,1648,1648,1648,1648,0
|
|
20231019,153300,85934753,1648,1648,1648,1648,0
|
|
20231019,153200,85934753,1648,1648,1648,1648,0
|
|
20231019,153100,85934753,1648,1648,1648,1648,0
|
|
20231019,153000,85934753,1648,1648,1648,1648,1252
|
|
20231019,152900,83871457,1648,1648,1648,1648,0
|
|
20231019,152800,83871457,1648,1648,1648,1648,0
|
|
20231019,152700,83871457,1648,1648,1648,1648,0
|
|
20231019,152600,83871457,1648,1648,1648,1648,0
|
|
20231019,152500,83871457,1648,1648,1648,1648,0
|
|
20231019,152400,83871457,1648,1648,1648,1648,0
|
|
20231019,152300,83871457,1648,1648,1648,1648,0
|
|
20231019,152200,83871457,1648,1648,1648,1648,0
|
|
20231019,152100,83871457,1648,1648,1648,1648,0
|
|
20231019,152000,83871457,1648,1648,1648,1648,0
|
|
20231019,151900,83871457,1648,1646,1648,1646,357
|
|
20231019,151800,83283815,1643,1643,1643,1643,1155
|
|
20231019,151700,81386150,1643,1644,1644,1643,200
|
|
20231019,151600,81057544,1646,1646,1646,1646,0
|
|
20231019,151500,81057544,1646,1646,1646,1646,57
|
|
20231019,151400,80963722,1646,1646,1646,1646,943
|
|
20231019,151300,79411544,1643,1643,1643,1643,0
|
|
20231019,151200,79411544,1643,1642,1643,1642,2154
|
|
20231019,151100,75873817,1642,1642,1642,1642,52
|
|
20231019,151000,75788433,1642,1642,1642,1642,1
|
|
20231019,150900,75786791,1642,1642,1642,1642,1
|
|
20231019,150800,75785149,1642,1642,1642,1642,1
|
|
20231019,150700,75783507,1642,1642,1642,1642,0
|
|
20231019,150600,75783507,1642,1643,1643,1641,1843
|
|
20231019,150500,72757799,1643,1643,1643,1643,151
|
|
20231019,150400,72509706,1643,1643,1643,1643,381
|
|
20231019,150300,71883723,1643,1643,1643,1643,0
|
|
20231019,150200,71883723,1643,1644,1644,1643,29
|
|
20231019,150100,71836074,1648,1648,1648,1648,0
|
|
20231019,150000,71836074,1648,1646,1648,1644,3751
|
|
20231019,145900,65663521,1646,1646,1646,1646,50
|
|
20231019,145800,65581221,1648,1648,1648,1648,258
|
|
20231019,145700,65156037,1648,1648,1648,1648,2176
|
|
20231019,145600,61569989,1648,1648,1648,1648,0
|
|
20231019,145500,61569989,1648,1648,1648,1648,2220
|
|
20231019,145400,57911429,1648,1648,1648,1648,0
|
|
20231019,145300,57911429,1648,1648,1648,1648,3
|
|
20231019,145200,57906485,1648,1648,1648,1648,0
|
|
20231019,145100,57906485,1648,1648,1648,1648,87
|
|
20231019,145000,57763109,1647,1647,1647,1647,642
|
|
20231019,144900,56705735,1647,1647,1647,1647,0
|
|
20231019,144800,56705735,1647,1647,1647,1647,0
|
|
20231019,144700,56705735,1647,1647,1647,1647,1
|
|
20231019,144600,56704088,1647,1647,1647,1647,0
|
|
20231019,144500,56704088,1647,1647,1647,1647,0
|
|
20231019,144400,56704088,1647,1647,1647,1647,0
|
|
20231019,144300,56704088,1647,1647,1647,1647,0
|
|
20231019,144200,56704088,1647,1647,1647,1647,30
|
|
20231019,144100,56654678,1647,1647,1647,1647,0
|
|
20231019,144000,56654678,1647,1647,1647,1647,2
|
|
20231019,143900,56651384,1646,1646,1646,1646,0
|
|
20231019,143800,56651384,1646,1646,1646,1646,0
|
|
20231019,143700,56651384,1646,1646,1646,1646,0
|
|
20231019,143600,56651384,1646,1646,1646,1646,0
|
|
20231019,143500,56651384,1646,1646,1646,1646,0
|
|
20231019,143400,56651384,1646,1646,1646,1646,0
|
|
20231019,143300,56651384,1646,1646,1646,1646,3
|
|
20231019,143200,56646446,1647,1647,1647,1647,0
|
|
20231019,143100,56646446,1647,1647,1647,1647,1
|
|
20231019,143000,56644799,1647,1647,1647,1647,0
|
|
20231019,142900,56644799,1647,1647,1647,1647,0
|
|
20231019,142800,56644799,1647,1647,1647,1647,0
|
|
20231019,142700,56644799,1647,1647,1647,1647,0
|
|
20231019,142600,56644799,1647,1647,1647,1647,0
|
|
20231019,142500,56644799,1647,1647,1647,1647,0
|
|
20231019,142400,56644799,1647,1647,1647,1647,0
|
|
20231019,142300,56644799,1647,1647,1647,1647,100
|
|
20231019,142200,56480099,1645,1645,1645,1645,0
|
|
20231019,142100,56480099,1645,1645,1645,1645,0
|
|
20231019,142000,56480099,1645,1645,1645,1645,0
|
|
20231019,141900,56480099,1645,1645,1645,1645,0
|
|
20231019,141800,56480099,1645,1645,1645,1645,0
|
|
20231019,141700,56480099,1645,1645,1645,1645,0
|
|
20231019,141600,56480099,1645,1645,1645,1645,0
|
|
20231019,141500,56480099,1645,1645,1645,1645,1
|
|
20231019,141400,56478454,1647,1647,1647,1647,0
|
|
20231019,141300,56478454,1647,1647,1647,1647,2589
|
|
20231019,141200,52214371,1648,1648,1648,1648,434
|
|
20231019,141100,51499139,1648,1647,1648,1647,549
|
|
20231019,141000,50594856,1647,1647,1647,1647,0
|
|
20231019,140900,50594856,1647,1647,1647,1647,0
|
|
20231019,140800,50594856,1647,1647,1647,1647,0
|
|
20231019,140700,50594856,1647,1647,1647,1647,100
|
|
20231019,140600,50430156,1647,1647,1647,1647,50
|
|
20231019,140500,50347806,1647,1647,1647,1647,10
|
|
20231019,140400,50331336,1647,1647,1647,1647,0
|
|
20231019,140300,50331336,1647,1647,1647,1647,0
|
|
20231019,140200,50331336,1647,1647,1647,1647,100
|
|
20231019,140100,50166636,1647,1647,1647,1647,51
|
|
20231019,140000,50082639,1647,1647,1647,1647,0
|
|
20231019,135900,50082639,1647,1647,1647,1647,0
|
|
20231019,135800,50082639,1647,1647,1647,1647,4
|
|
20231019,135700,50076051,1644,1644,1644,1644,0
|
|
20231019,135600,50076051,1644,1644,1644,1644,0
|
|
20231019,135500,50076051,1644,1644,1644,1644,0
|
|
20231019,135400,50076051,1644,1644,1644,1644,0
|
|
20231019,135300,50076051,1644,1644,1644,1644,0
|
|
20231019,135200,50076051,1644,1644,1644,1644,0
|
|
20231019,135100,50076051,1644,1644,1644,1644,0
|
|
20231019,135000,50076051,1644,1644,1644,1644,0
|
|
20231019,134900,50076051,1644,1644,1644,1644,52
|
|
20231019,134800,49990563,1644,1644,1644,1644,0
|
|
20231019,134700,49990563,1644,1644,1644,1644,0
|
|
20231019,134600,49990563,1644,1644,1644,1644,7
|
|
20231019,134500,49979055,1644,1644,1644,1644,0
|
|
20231019,134400,49979055,1644,1644,1644,1644,679
|
|
20231019,134300,48862779,1644,1644,1644,1644,0
|
|
20231019,134200,48862779,1644,1644,1644,1644,74
|
|
20231019,134100,48741123,1644,1644,1644,1644,0
|
|
20231019,134000,48741123,1644,1644,1644,1644,0
|
|
20231019,133900,48741123,1644,1644,1644,1644,61
|
|
20231019,133800,48640839,1644,1644,1644,1644,38
|
|
20231019,133700,48578367,1644,1644,1644,1644,0
|
|
20231019,133600,48578367,1644,1644,1644,1644,0
|
|
20231019,133500,48578367,1644,1644,1644,1644,1267
|
|
20231019,133400,46495419,1644,1644,1644,1644,0
|
|
20231019,133300,46495419,1644,1644,1644,1644,0
|
|
20231019,133200,46495419,1644,1644,1644,1644,0
|
|
20231019,133100,46495419,1644,1644,1644,1644,96
|
|
20231019,133000,46337595,1644,1644,1644,1644,0
|
|
20231019,132900,46337595,1644,1644,1644,1644,0
|
|
20231019,132800,46337595,1644,1644,1644,1644,0
|
|
20231019,132700,46337595,1644,1644,1644,1644,0
|
|
20231019,132600,46337595,1644,1644,1644,1644,0
|
|
20231019,132500,46337595,1644,1645,1645,1644,1510
|
|
20231019,132400,43853656,1645,1645,1645,1645,0
|
|
20231019,132300,43853656,1645,1645,1645,1645,0
|
|
20231019,132200,43853656,1645,1645,1645,1645,0
|
|
20231019,132100,43853656,1645,1645,1645,1645,0
|
|
20231019,132000,43853656,1645,1645,1645,1645,0
|
|
20231019,131900,43853656,1645,1645,1645,1645,0
|
|
20231019,131800,43853656,1645,1645,1645,1645,0
|
|
20231019,131700,43853656,1645,1645,1645,1645,11
|
|
20231019,131600,43835561,1645,1645,1645,1645,0
|
|
20231019,131500,43835561,1645,1645,1645,1645,0
|
|
20231019,131400,43835561,1645,1645,1645,1645,0
|
|
20231019,131300,43835561,1645,1645,1645,1645,0
|
|
20231019,131200,43835561,1645,1645,1645,1645,0
|
|
20231019,131100,43835561,1645,1645,1645,1645,0
|
|
20231019,131000,43835561,1645,1646,1646,1645,712
|
|
20231019,130900,42663653,1646,1646,1646,1646,0
|
|
20231019,130800,42663653,1646,1646,1646,1646,0
|
|
20231019,130700,42663653,1646,1646,1646,1646,26
|
|
20231019,130600,42620857,1646,1646,1646,1646,0
|
|
20231019,130500,42620857,1646,1646,1646,1646,349
|
|
20231019,130400,42046403,1646,1646,1646,1646,306
|
|
20231019,130300,41542727,1646,1646,1646,1646,4
|
|
20231019,130200,41536143,1646,1646,1646,1646,0
|
|
20231019,130100,41536143,1646,1646,1646,1646,0
|
|
20231019,130000,41536143,1646,1646,1646,1646,0
|
|
20231019,125900,41536143,1646,1646,1646,1646,16
|
|
20231019,125800,41509807,1646,1646,1646,1646,0
|
|
20231019,125700,41509807,1646,1646,1646,1646,0
|
|
20231019,125600,41509807,1646,1646,1646,1646,2
|
|
20231019,125500,41506515,1646,1646,1646,1646,10
|
|
20231019,125400,41490055,1646,1646,1646,1646,0
|
|
20231019,125300,41490055,1646,1646,1646,1646,0
|
|
20231019,125200,41490055,1646,1646,1646,1646,141
|
|
20231019,125100,41257969,1646,1646,1646,1646,0
|
|
20231019,125000,41257969,1646,1646,1646,1646,0
|
|
20231019,124900,41257969,1646,1646,1646,1646,0
|
|
20231019,124800,41257969,1646,1646,1646,1646,0
|
|
20231019,124700,41257969,1646,1646,1646,1646,0
|
|
20231019,124600,41257969,1646,1646,1646,1646,0
|
|
20231019,124500,41257969,1646,1646,1646,1646,0
|
|
20231019,124400,41257969,1646,1646,1646,1646,48
|
|
20231019,124300,41178961,1647,1647,1647,1647,0
|
|
20231019,124200,41178961,1647,1647,1647,1647,0
|
|
20231019,124100,41178961,1647,1647,1647,1647,29
|
|
20231019,124000,41131198,1647,1647,1647,1647,0
|
|
20231019,123900,41131198,1647,1647,1647,1647,0
|
|
20231019,123800,41131198,1647,1647,1647,1647,0
|
|
20231019,123700,41131198,1647,1647,1647,1647,0
|
|
20231019,123600,41131198,1647,1647,1647,1647,0
|
|
20231019,123500,41131198,1647,1647,1647,1647,0
|
|
20231019,123400,41131198,1647,1647,1647,1647,301
|
|
20231019,123300,40635451,1647,1647,1647,1647,0
|
|
20231019,123200,40635451,1647,1647,1647,1647,0
|
|
20231019,123100,40635451,1647,1647,1647,1647,0
|
|
20231019,123000,40635451,1647,1647,1647,1647,50
|
|
20231019,122900,40553101,1647,1647,1647,1647,0
|
|
20231019,122800,40553101,1647,1647,1647,1647,0
|
|
20231019,122700,40553101,1647,1647,1647,1647,10
|
|
20231019,122600,40536631,1646,1646,1646,1646,0
|
|
20231019,122500,40536631,1646,1646,1646,1646,0
|
|
20231019,122400,40536631,1646,1646,1646,1646,112
|
|
20231019,122300,40352279,1646,1646,1646,1646,0
|
|
20231019,122200,40352279,1646,1646,1646,1646,20
|
|
20231019,122100,40319359,1646,1648,1648,1646,68
|
|
20231019,122000,40207326,1649,1649,1649,1649,0
|
|
20231019,121900,40207326,1649,1649,1649,1649,0
|
|
20231019,121800,40207326,1649,1649,1649,1649,5
|
|
20231019,121700,40199081,1650,1650,1650,1650,50
|
|
20231019,121600,40116581,1650,1650,1650,1650,0
|
|
20231019,121500,40116581,1650,1652,1652,1650,102
|
|
20231019,121400,39948186,1653,1653,1653,1653,0
|
|
20231019,121300,39948186,1653,1653,1653,1653,0
|
|
20231019,121200,39948186,1653,1653,1653,1653,131
|
|
20231019,121100,39731643,1653,1653,1653,1653,0
|
|
20231019,121000,39731643,1653,1653,1653,1653,42
|
|
20231019,120900,39662217,1655,1655,1655,1655,0
|
|
20231019,120800,39662217,1655,1654,1655,1654,1001
|
|
20231019,120700,38006317,1654,1654,1654,1654,0
|
|
20231019,120600,38006317,1654,1654,1654,1654,24
|
|
20231019,120500,37966621,1656,1656,1656,1656,0
|
|
20231019,120400,37966621,1656,1656,1656,1656,0
|
|
20231019,120300,37966621,1656,1656,1656,1656,0
|
|
20231019,120200,37966621,1656,1656,1656,1656,0
|
|
20231019,120100,37966621,1656,1656,1656,1656,0
|
|
20231019,120000,37966621,1656,1656,1656,1656,2
|
|
20231019,115900,37963309,1656,1656,1656,1656,0
|
|
20231019,115800,37963309,1656,1656,1656,1656,0
|
|
20231019,115700,37963309,1656,1656,1656,1656,15
|
|
20231019,115600,37938469,1655,1655,1655,1655,0
|
|
20231019,115500,37938469,1655,1655,1655,1655,0
|
|
20231019,115400,37938469,1655,1655,1655,1655,0
|
|
20231019,115300,37938469,1655,1655,1655,1655,0
|
|
20231019,115200,37938469,1655,1655,1655,1655,0
|
|
20231019,115100,37938469,1655,1660,1660,1655,336
|
|
20231019,115000,37381781,1660,1660,1660,1660,0
|
|
20231019,114900,37381781,1660,1662,1662,1660,621
|
|
20231019,114800,36350777,1662,1662,1662,1662,0
|
|
20231019,114700,36350777,1662,1662,1662,1662,0
|
|
20231019,114600,36350777,1662,1662,1662,1662,0
|
|
20231019,114500,36350777,1662,1662,1662,1662,0
|
|
20231019,114400,36350777,1662,1662,1662,1662,0
|
|
20231019,114300,36350777,1662,1662,1662,1662,0
|
|
20231019,114200,36350777,1662,1662,1662,1662,0
|
|
20231019,114100,36350777,1662,1662,1662,1662,17
|
|
20231019,114000,36322523,1662,1662,1662,1662,0
|
|
20231019,113900,36322523,1662,1662,1662,1662,420
|
|
20231019,113800,35624483,1662,1662,1662,1662,0
|
|
20231019,113700,35624483,1662,1662,1662,1662,0
|
|
20231019,113600,35624483,1662,1662,1662,1662,0
|
|
20231019,113500,35624483,1662,1662,1662,1662,0
|
|
20231019,113400,35624483,1662,1662,1662,1662,0
|
|
20231019,113300,35624483,1662,1662,1662,1662,1855
|
|
20231019,113200,32541473,1662,1662,1662,1662,0
|
|
20231019,113100,32541473,1662,1666,1666,1662,2000
|
|
20231019,113000,29216846,1666,1666,1666,1666,0
|
|
20231019,112900,29216846,1666,1667,1667,1666,31
|
|
20231019,112800,29165197,1668,1668,1668,1668,400
|
|
20231019,112700,28497997,1667,1667,1667,1667,0
|
|
20231019,112600,28497997,1667,1667,1667,1667,0
|
|
20231019,112500,28497997,1667,1667,1667,1667,0
|
|
20231019,112400,28497997,1667,1667,1667,1667,0
|
|
20231019,112300,28497997,1667,1667,1667,1667,0
|
|
20231019,112200,28497997,1667,1667,1667,1667,0
|
|
20231019,112100,28497997,1667,1667,1667,1667,0
|
|
20231019,112000,28497997,1667,1667,1667,1667,0
|
|
20231019,111900,28497997,1667,1668,1668,1667,647
|
|
20231019,111800,27419346,1668,1668,1668,1668,0
|
|
20231019,111700,27419346,1668,1668,1668,1668,0
|
|
20231019,111600,27419346,1668,1668,1668,1668,0
|
|
20231019,111500,27419346,1668,1668,1668,1668,0
|
|
20231019,111400,27419346,1668,1668,1668,1668,0
|
|
20231019,111300,27419346,1668,1668,1668,1668,0
|
|
20231019,111200,27419346,1668,1668,1668,1668,0
|
|
20231019,111100,27419346,1668,1668,1668,1668,0
|
|
20231019,111000,27419346,1668,1668,1668,1668,0
|
|
20231019,110900,27419346,1668,1668,1668,1668,0
|
|
20231019,110800,27419346,1668,1668,1668,1668,0
|
|
20231019,110700,27419346,1668,1668,1668,1668,0
|
|
20231019,110600,27419346,1668,1668,1668,1668,39
|
|
20231019,110500,27354294,1668,1668,1669,1668,29
|
|
20231019,110400,27305920,1668,1668,1668,1668,0
|
|
20231019,110300,27305920,1668,1668,1668,1668,0
|
|
20231019,110200,27305920,1668,1668,1668,1668,6
|
|
20231019,110100,27295912,1668,1668,1668,1668,7
|
|
20231019,110000,27284236,1668,1669,1669,1668,169
|
|
20231019,105900,27002240,1670,1670,1670,1670,39
|
|
20231019,105800,26937110,1670,1670,1670,1670,12
|
|
20231019,105700,26917070,1669,1670,1670,1669,344
|
|
20231019,105600,26342884,1671,1671,1671,1671,0
|
|
20231019,105500,26342884,1671,1671,1671,1671,0
|
|
20231019,105400,26342884,1671,1671,1671,1671,0
|
|
20231019,105300,26342884,1671,1671,1671,1671,0
|
|
20231019,105200,26342884,1671,1671,1671,1671,0
|
|
20231019,105100,26342884,1671,1671,1671,1671,0
|
|
20231019,105000,26342884,1671,1671,1671,1671,0
|
|
20231019,104900,26342884,1671,1671,1671,1671,0
|
|
20231019,104800,26342884,1671,1671,1671,1671,35
|
|
20231019,104700,26284399,1672,1672,1672,1672,0
|
|
20231019,104600,26284399,1672,1672,1672,1672,0
|
|
20231019,104500,26284399,1672,1672,1672,1672,0
|
|
20231019,104400,26284399,1672,1672,1672,1672,0
|
|
20231019,104300,26284399,1672,1673,1673,1672,209
|
|
20231019,104200,25934745,1678,1678,1678,1678,0
|
|
20231019,104100,25934745,1678,1678,1678,1678,0
|
|
20231019,104000,25934745,1678,1678,1678,1678,0
|
|
20231019,103900,25934745,1678,1678,1678,1678,0
|
|
20231019,103800,25934745,1678,1678,1678,1678,0
|
|
20231019,103700,25934745,1678,1678,1678,1678,0
|
|
20231019,103600,25934745,1678,1678,1678,1678,0
|
|
20231019,103500,25934745,1678,1678,1678,1678,0
|
|
20231019,103400,25934745,1678,1678,1678,1678,0
|
|
20231019,103300,25934745,1678,1678,1678,1678,0
|
|
20231019,103200,25934745,1678,1678,1678,1678,0
|
|
20231019,103100,25934745,1678,1678,1678,1678,0
|
|
20231019,103000,25934745,1678,1678,1678,1678,0
|
|
20231019,102900,25934745,1678,1678,1678,1678,0
|
|
20231019,102800,25934745,1678,1678,1678,1678,0
|
|
20231019,102700,25934745,1678,1678,1678,1678,0
|
|
20231019,102600,25934745,1678,1678,1678,1678,0
|
|
20231019,102500,25934745,1678,1678,1678,1678,0
|
|
20231019,102400,25934745,1678,1678,1678,1678,0
|
|
20231019,102300,25934745,1678,1678,1678,1678,0
|
|
20231019,102200,25934745,1678,1678,1678,1678,0
|
|
20231019,102100,25934745,1678,1678,1678,1678,0
|
|
20231019,102000,25934745,1678,1678,1678,1678,0
|
|
20231019,101900,25934745,1678,1678,1678,1678,0
|
|
20231019,101800,25934745,1678,1678,1678,1678,0
|
|
20231019,101700,25934745,1678,1678,1678,1678,0
|
|
20231019,101600,25934745,1678,1671,1678,1671,2
|
|
20231019,101500,25931396,1678,1678,1678,1678,10
|
|
20231019,101400,25914616,1671,1671,1671,1671,0
|
|
20231019,101300,25914616,1671,1671,1671,1671,0
|
|
20231019,101200,25914616,1671,1671,1671,1671,100
|
|
20231019,101100,25747516,1671,1671,1671,1671,0
|
|
20231019,101000,25747516,1671,1671,1671,1671,0
|
|
20231019,100900,25747516,1671,1671,1671,1671,0
|
|
20231019,100800,25747516,1671,1671,1671,1671,0
|
|
20231019,100700,25747516,1671,1671,1671,1671,0
|
|
20231019,100600,25747516,1671,1671,1671,1671,0
|
|
20231019,100500,25747516,1671,1671,1671,1671,0
|
|
20231019,100400,25747516,1671,1671,1671,1671,0
|
|
20231019,100300,25747516,1671,1671,1671,1671,43
|
|
20231019,100200,25675663,1688,1688,1688,1688,10
|
|
20231019,100100,25658783,1664,1681,1681,1664,827
|
|
20231019,100000,24277434,1681,1681,1681,1681,0
|
|
20231019,095900,24277434,1681,1681,1681,1681,0
|
|
20231019,095800,24277434,1681,1681,1681,1681,0
|
|
20231019,095700,24277434,1681,1681,1681,1681,0
|
|
20231019,095600,24277434,1681,1681,1681,1681,35
|
|
20231019,095500,24218599,1681,1681,1681,1681,0
|
|
20231019,095400,24218599,1681,1681,1681,1681,3
|
|
20231019,095300,24213556,1681,1681,1681,1681,0
|
|
20231019,095200,24213556,1681,1681,1681,1681,0
|
|
20231019,095100,24213556,1681,1681,1681,1681,0
|
|
20231019,095000,24213556,1681,1681,1681,1681,0
|
|
20231019,094900,24213556,1681,1689,1700,1681,587
|
|
20231019,094800,23217939,1662,1662,1662,1662,0
|
|
20231019,094700,23217939,1662,1685,1685,1662,1152
|
|
20231019,094600,21296423,1686,1688,1688,1686,4
|
|
20231019,094500,21289674,1689,1689,1689,1689,1
|
|
20231019,094400,21287985,1689,1689,1689,1689,2
|
|
20231019,094300,21284607,1689,1689,1689,1689,0
|
|
20231019,094200,21284607,1689,1689,1689,1689,0
|
|
20231019,094100,21284607,1689,1689,1689,1689,0
|
|
20231019,094000,21284607,1689,1689,1689,1689,0
|
|
20231019,093900,21284607,1689,1689,1689,1689,0
|
|
20231019,093800,21284607,1689,1690,1690,1688,527
|
|
20231019,093700,20394489,1689,1689,1689,1689,0
|
|
20231019,093600,20394489,1689,1689,1689,1689,22
|
|
20231019,093500,20357331,1700,1700,1700,1700,0
|
|
20231019,093400,20357331,1700,1700,1700,1700,3
|
|
20231019,093300,20352231,1700,1700,1700,1700,0
|
|
20231019,093200,20352231,1700,1700,1700,1700,3
|
|
20231019,093100,20347131,1700,1700,1700,1700,1
|
|
20231019,093000,20345431,1700,1700,1700,1700,5
|
|
20231019,092900,20336931,1700,1700,1700,1700,0
|
|
20231019,092800,20336931,1700,1700,1700,1700,70
|
|
20231019,092700,20217931,1700,1700,1700,1700,1
|
|
20231019,092600,20216231,1700,1700,1700,1700,0
|
|
20231019,092500,20216231,1700,1700,1700,1700,0
|
|
20231019,092400,20216231,1700,1699,1700,1699,170
|
|
20231019,092300,19927391,1700,1700,1700,1700,0
|
|
20231019,092200,19927391,1700,1700,1700,1700,0
|
|
20231019,092100,19927391,1700,1700,1700,1700,298
|
|
20231019,092000,19420791,1700,1700,1700,1700,0
|
|
20231019,091900,19420791,1700,1699,1700,1688,56
|
|
20231019,091800,19325657,1699,1699,1699,1699,0
|
|
20231019,091700,19325657,1699,1699,1699,1699,2
|
|
20231019,091600,19322259,1701,1700,1701,1700,200
|
|
20231019,091500,18982213,1702,1702,1702,1702,0
|
|
20231019,091400,18982213,1702,1702,1702,1702,0
|
|
20231019,091300,18982213,1702,1702,1702,1702,1
|
|
20231019,091200,18980511,1702,1702,1702,1680,57
|
|
20231019,091100,18884424,1702,1702,1702,1702,1
|
|
20231019,091000,18882722,1702,1702,1702,1702,1
|
|
20231019,090900,18881020,1702,1702,1702,1702,2
|
|
20231019,090800,18877616,1697,1703,1703,1697,843
|
|
20231019,090700,17444049,1703,1705,1705,1702,265
|
|
20231019,090600,16992912,1717,1717,1717,1717,4
|
|
20231019,090500,16986044,1717,1717,1717,1717,1
|
|
20231019,090400,16984327,1717,1717,1717,1717,1
|
|
20231019,090300,16982610,1717,1717,1717,1717,3
|
|
20231019,090200,16977459,1717,1711,1717,1710,315
|
|
20231019,090100,16438496,1722,1711,1722,1711,2
|
|
20231019,090000,16435063,1715,1717,1722,1715,9572
|