592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184900,294401804,1473,1473,1473,1473,5546
|
|
20231010,184800,294401804,1473,1473,1473,1473,0
|
|
20231010,184700,294401804,1473,1473,1473,1473,0
|
|
20231010,184600,294401804,1473,1473,1473,1473,0
|
|
20231010,184500,294401804,1473,1473,1473,1473,0
|
|
20231010,184400,294401804,1473,1473,1473,1473,0
|
|
20231010,184300,294401804,1473,1473,1473,1473,0
|
|
20231010,184200,294401804,1473,1473,1473,1473,0
|
|
20231010,184100,294401804,1473,1473,1473,1473,0
|
|
20231010,184000,294401804,1473,1473,1473,1473,0
|
|
20231010,183900,294401804,1473,1473,1473,1473,0
|
|
20231010,183800,294401804,1473,1473,1473,1473,0
|
|
20231010,183700,294401804,1473,1473,1473,1473,0
|
|
20231010,183600,294401804,1473,1473,1473,1473,0
|
|
20231010,183500,294401804,1473,1473,1473,1473,0
|
|
20231010,183400,294401804,1473,1473,1473,1473,0
|
|
20231010,183300,294401804,1473,1473,1473,1473,0
|
|
20231010,183200,294401804,1473,1473,1473,1473,0
|
|
20231010,183100,294401804,1473,1473,1473,1473,0
|
|
20231010,183000,294401804,1473,1473,1473,1473,0
|
|
20231010,182900,294401804,1473,1473,1473,1473,0
|
|
20231010,182800,294401804,1473,1473,1473,1473,0
|
|
20231010,182700,294401804,1473,1473,1473,1473,0
|
|
20231010,182600,294401804,1473,1473,1473,1473,0
|
|
20231010,182500,294401804,1473,1473,1473,1473,0
|
|
20231010,182400,294401804,1473,1473,1473,1473,0
|
|
20231010,182300,294401804,1473,1473,1473,1473,0
|
|
20231010,182200,294401804,1473,1473,1473,1473,0
|
|
20231010,182100,294401804,1473,1473,1473,1473,0
|
|
20231010,182000,294401804,1473,1473,1473,1473,0
|
|
20231010,181900,294401804,1473,1473,1473,1473,5546
|
|
20231010,181800,294401804,1473,1473,1473,1473,0
|
|
20231010,181700,294401804,1473,1473,1473,1473,0
|
|
20231010,181600,294401804,1473,1473,1473,1473,0
|
|
20231010,181500,294401804,1473,1473,1473,1473,0
|
|
20231010,181400,294401804,1473,1473,1473,1473,0
|
|
20231010,181300,294401804,1473,1473,1473,1473,0
|
|
20231010,181200,294401804,1473,1473,1473,1473,0
|
|
20231010,181100,294401804,1473,1473,1473,1473,0
|
|
20231010,181000,294401804,1473,1473,1473,1473,0
|
|
20231010,180900,294401804,1473,1473,1473,1473,0
|
|
20231010,180800,294401804,1473,1473,1473,1473,0
|
|
20231010,180700,294401804,1473,1473,1473,1473,0
|
|
20231010,180600,294401804,1473,1473,1473,1473,0
|
|
20231010,180500,294401804,1473,1473,1473,1473,0
|
|
20231010,180400,294401804,1473,1473,1473,1473,0
|
|
20231010,180300,294401804,1473,1473,1473,1473,0
|
|
20231010,180200,294401804,1473,1473,1473,1473,0
|
|
20231010,180100,294401804,1473,1473,1473,1473,0
|
|
20231010,180000,294401804,1473,1473,1473,1473,0
|
|
20231010,175900,294401804,1473,1473,1473,1473,0
|
|
20231010,175800,294401804,1473,1473,1473,1473,0
|
|
20231010,175700,294401804,1473,1473,1473,1473,0
|
|
20231010,175600,294401804,1473,1473,1473,1473,0
|
|
20231010,175500,294401804,1473,1473,1473,1473,0
|
|
20231010,175400,294401804,1473,1473,1473,1473,0
|
|
20231010,175300,294401804,1473,1473,1473,1473,0
|
|
20231010,175200,294401804,1473,1473,1473,1473,0
|
|
20231010,175100,294401804,1473,1473,1473,1473,0
|
|
20231010,175000,294401804,1473,1473,1473,1473,0
|
|
20231010,174900,294401804,1473,1473,1473,1473,5546
|
|
20231010,174800,294401804,1473,1473,1473,1473,0
|
|
20231010,174700,294401804,1473,1473,1473,1473,0
|
|
20231010,174600,294401804,1473,1473,1473,1473,0
|
|
20231010,174500,294401804,1473,1473,1473,1473,0
|
|
20231010,174400,294401804,1473,1473,1473,1473,0
|
|
20231010,174300,294401804,1473,1473,1473,1473,0
|
|
20231010,174200,294401804,1473,1473,1473,1473,0
|
|
20231010,174100,294401804,1473,1473,1473,1473,0
|
|
20231010,174000,294401804,1473,1473,1473,1473,0
|
|
20231010,173900,294401804,1473,1473,1473,1473,0
|
|
20231010,173800,294401804,1473,1473,1473,1473,0
|
|
20231010,173700,294401804,1473,1473,1473,1473,0
|
|
20231010,173600,294401804,1473,1473,1473,1473,0
|
|
20231010,173500,294401804,1473,1473,1473,1473,0
|
|
20231010,173400,294401804,1473,1473,1473,1473,0
|
|
20231010,173300,294401804,1473,1473,1473,1473,0
|
|
20231010,173200,294401804,1473,1473,1473,1473,0
|
|
20231010,173100,294401804,1473,1473,1473,1473,0
|
|
20231010,173000,294401804,1473,1473,1473,1473,0
|
|
20231010,172900,294401804,1473,1473,1473,1473,0
|
|
20231010,172800,294401804,1473,1473,1473,1473,0
|
|
20231010,172700,294401804,1473,1473,1473,1473,0
|
|
20231010,172600,294401804,1473,1473,1473,1473,0
|
|
20231010,172500,294401804,1473,1473,1473,1473,0
|
|
20231010,172400,294401804,1473,1473,1473,1473,0
|
|
20231010,172300,294401804,1473,1473,1473,1473,0
|
|
20231010,172200,294401804,1473,1473,1473,1473,0
|
|
20231010,172100,294401804,1473,1473,1473,1473,0
|
|
20231010,172000,294401804,1473,1473,1473,1473,0
|
|
20231010,171900,294401804,1473,1473,1473,1473,5546
|
|
20231010,171800,294401804,1473,1473,1473,1473,0
|
|
20231010,171700,294401804,1473,1473,1473,1473,0
|
|
20231010,171600,294401804,1473,1473,1473,1473,0
|
|
20231010,171500,294401804,1473,1473,1473,1473,0
|
|
20231010,171400,294401804,1473,1473,1473,1473,0
|
|
20231010,171300,294401804,1473,1473,1473,1473,0
|
|
20231010,171200,294401804,1473,1473,1473,1473,0
|
|
20231010,171100,294401804,1473,1473,1473,1473,0
|
|
20231010,171000,294401804,1473,1473,1473,1473,0
|
|
20231010,170900,294401804,1473,1473,1473,1473,0
|
|
20231010,170800,294401804,1473,1473,1473,1473,0
|
|
20231010,170700,294401804,1473,1473,1473,1473,0
|
|
20231010,170600,294401804,1473,1473,1473,1473,0
|
|
20231010,170500,294401804,1473,1473,1473,1473,0
|
|
20231010,170400,294401804,1473,1473,1473,1473,0
|
|
20231010,170300,294401804,1473,1473,1473,1473,0
|
|
20231010,170200,294401804,1473,1473,1473,1473,0
|
|
20231010,170100,294401804,1473,1473,1473,1473,0
|
|
20231010,170000,294401804,1473,1473,1473,1473,0
|
|
20231010,165900,294401804,1473,1473,1473,1473,0
|
|
20231010,165800,294401804,1473,1473,1473,1473,0
|
|
20231010,165700,294401804,1473,1473,1473,1473,0
|
|
20231010,165600,294401804,1473,1473,1473,1473,0
|
|
20231010,165500,294401804,1473,1473,1473,1473,0
|
|
20231010,165400,294401804,1473,1473,1473,1473,0
|
|
20231010,165300,294401804,1473,1473,1473,1473,0
|
|
20231010,165200,294401804,1473,1473,1473,1473,0
|
|
20231010,165100,294401804,1473,1473,1473,1473,0
|
|
20231010,165000,294401804,1473,1473,1473,1473,0
|
|
20231010,164900,294401804,1473,1473,1473,1473,5546
|
|
20231010,164800,294401804,1473,1473,1473,1473,0
|
|
20231010,164700,294401804,1473,1473,1473,1473,0
|
|
20231010,164600,294401804,1473,1473,1473,1473,0
|
|
20231010,164500,294401804,1473,1473,1473,1473,0
|
|
20231010,164400,294401804,1473,1473,1473,1473,0
|
|
20231010,164300,294401804,1473,1473,1473,1473,0
|
|
20231010,164200,294401804,1473,1473,1473,1473,0
|
|
20231010,164100,294401804,1473,1473,1473,1473,0
|
|
20231010,164000,294401804,1473,1473,1473,1473,0
|
|
20231010,163900,294401804,1473,1473,1473,1473,0
|
|
20231010,163800,294401804,1473,1473,1473,1473,0
|
|
20231010,163700,294401804,1473,1473,1473,1473,0
|
|
20231010,163600,294401804,1473,1473,1473,1473,0
|
|
20231010,163500,294401804,1473,1473,1473,1473,0
|
|
20231010,163400,294401804,1473,1473,1473,1473,0
|
|
20231010,163300,294401804,1473,1473,1473,1473,0
|
|
20231010,163200,294401804,1473,1473,1473,1473,0
|
|
20231010,163100,294401804,1473,1473,1473,1473,0
|
|
20231010,163000,294401804,1473,1473,1473,1473,0
|
|
20231010,162900,294401804,1473,1473,1473,1473,0
|
|
20231010,162800,294401804,1473,1473,1473,1473,0
|
|
20231010,162700,294401804,1473,1473,1473,1473,0
|
|
20231010,162600,294401804,1473,1473,1473,1473,0
|
|
20231010,162500,294401804,1473,1473,1473,1473,0
|
|
20231010,162400,294401804,1473,1473,1473,1473,0
|
|
20231010,162300,294401804,1473,1473,1473,1473,0
|
|
20231010,162200,294401804,1473,1473,1473,1473,0
|
|
20231010,162100,294401804,1473,1473,1473,1473,0
|
|
20231010,162000,294401804,1473,1473,1473,1473,0
|
|
20231010,161900,294401804,1473,1473,1473,1473,5546
|
|
20231010,161800,294401804,1473,1473,1473,1473,0
|
|
20231010,161700,294401804,1473,1473,1473,1473,0
|
|
20231010,161600,294401804,1473,1473,1473,1473,0
|
|
20231010,161500,294401804,1473,1473,1473,1473,0
|
|
20231010,161400,294401804,1473,1473,1473,1473,0
|
|
20231010,161300,294401804,1473,1473,1473,1473,0
|
|
20231010,161200,294401804,1473,1473,1473,1473,0
|
|
20231010,161100,294401804,1473,1473,1473,1473,0
|
|
20231010,161000,294401804,1473,1473,1473,1473,0
|
|
20231010,160900,294401804,1473,1473,1473,1473,0
|
|
20231010,160800,294401804,1473,1473,1473,1473,0
|
|
20231010,160700,294401804,1473,1473,1473,1473,0
|
|
20231010,160600,294401804,1473,1473,1473,1473,0
|
|
20231010,160500,294401804,1473,1473,1473,1473,0
|
|
20231010,160400,294401804,1473,1473,1473,1473,0
|
|
20231010,160300,294401804,1473,1473,1473,1473,0
|
|
20231010,160200,294401804,1473,1473,1473,1473,0
|
|
20231010,160100,294401804,1473,1473,1473,1473,0
|
|
20231010,160000,294401804,1473,1473,1473,1473,0
|
|
20231010,155900,294401804,1473,1473,1473,1473,0
|
|
20231010,155800,294401804,1473,1473,1473,1473,0
|
|
20231010,155700,294401804,1473,1473,1473,1473,0
|
|
20231010,155600,294401804,1473,1473,1473,1473,0
|
|
20231010,155500,294401804,1473,1473,1473,1473,0
|
|
20231010,155400,294401804,1473,1473,1473,1473,0
|
|
20231010,155300,294401804,1473,1473,1473,1473,0
|
|
20231010,155200,294401804,1473,1473,1473,1473,0
|
|
20231010,155100,294401804,1473,1473,1473,1473,0
|
|
20231010,155000,294401804,1473,1473,1473,1473,0
|
|
20231010,154900,294401804,1473,1473,1473,1473,5546
|
|
20231010,154800,294401804,1473,1473,1473,1473,0
|
|
20231010,154700,294401804,1473,1473,1473,1473,0
|
|
20231010,154600,294401804,1473,1473,1473,1473,0
|
|
20231010,154500,294401804,1473,1473,1473,1473,0
|
|
20231010,154400,294401804,1473,1473,1473,1473,0
|
|
20231010,154300,294401804,1473,1473,1473,1473,0
|
|
20231010,154200,294401804,1473,1473,1473,1473,0
|
|
20231010,154100,294401804,1473,1473,1473,1473,0
|
|
20231010,154000,294401804,1473,1473,1473,1473,0
|
|
20231010,153900,294401804,1473,1473,1473,1473,0
|
|
20231010,153800,294401804,1473,1473,1473,1473,0
|
|
20231010,153700,294401804,1473,1473,1473,1473,0
|
|
20231010,153600,294401804,1473,1473,1473,1473,0
|
|
20231010,153500,294401804,1473,1473,1473,1473,0
|
|
20231010,153400,294401804,1473,1473,1473,1473,0
|
|
20231010,153300,294401804,1473,1473,1473,1473,0
|
|
20231010,153200,294401804,1473,1473,1473,1473,0
|
|
20231010,153100,294401804,1473,1473,1473,1473,0
|
|
20231010,153000,294401804,1473,1473,1473,1473,5546
|
|
20231010,152900,286232546,1473,1473,1473,1473,0
|
|
20231010,152800,286232546,1473,1473,1473,1473,0
|
|
20231010,152700,286232546,1473,1473,1473,1473,0
|
|
20231010,152600,286232546,1473,1473,1473,1473,0
|
|
20231010,152500,286232546,1473,1473,1473,1473,0
|
|
20231010,152400,286232546,1473,1473,1473,1473,0
|
|
20231010,152300,286232546,1473,1473,1473,1473,0
|
|
20231010,152200,286232546,1473,1473,1473,1473,0
|
|
20231010,152100,286232546,1473,1473,1473,1473,0
|
|
20231010,152000,286232546,1473,1473,1473,1473,0
|
|
20231010,151900,286232546,1473,1473,1473,1473,1
|
|
20231010,151800,286231073,1473,1475,1475,1473,1059
|
|
20231010,151700,284669954,1476,1476,1476,1476,123
|
|
20231010,151600,284488406,1475,1475,1475,1475,0
|
|
20231010,151500,284488406,1475,1475,1475,1475,93
|
|
20231010,151400,284351231,1476,1476,1476,1476,0
|
|
20231010,151300,284351231,1476,1476,1476,1476,1
|
|
20231010,151200,284349755,1473,1473,1473,1473,0
|
|
20231010,151100,284349755,1473,1473,1473,1473,124
|
|
20231010,151000,284167103,1473,1473,1473,1473,0
|
|
20231010,150900,284167103,1473,1473,1473,1473,0
|
|
20231010,150800,284167103,1473,1474,1474,1473,3275
|
|
20231010,150700,279340586,1474,1474,1474,1474,0
|
|
20231010,150600,279340586,1474,1474,1474,1474,0
|
|
20231010,150500,279340586,1474,1474,1474,1474,561
|
|
20231010,150400,278513672,1474,1474,1474,1474,0
|
|
20231010,150300,278513672,1474,1476,1476,1474,21
|
|
20231010,150200,278482678,1476,1476,1476,1476,800
|
|
20231010,150100,277301878,1476,1476,1476,1476,1
|
|
20231010,150000,277300402,1476,1476,1476,1476,0
|
|
20231010,145900,277300402,1476,1476,1476,1476,7
|
|
20231010,145800,277290070,1477,1477,1477,1477,2
|
|
20231010,145700,277287116,1473,1473,1473,1473,0
|
|
20231010,145600,277287116,1473,1476,1477,1473,1053
|
|
20231010,145500,275735882,1477,1477,1477,1477,1
|
|
20231010,145400,275734405,1475,1475,1475,1475,3
|
|
20231010,145300,275729980,1476,1476,1477,1476,3863
|
|
20231010,145200,270027692,1476,1477,1477,1476,52
|
|
20231010,145100,269950890,1477,1476,1477,1476,4
|
|
20231010,145000,269944985,1476,1476,1476,1476,3
|
|
20231010,144900,269940557,1476,1476,1476,1476,91
|
|
20231010,144800,269806241,1476,1476,1476,1476,0
|
|
20231010,144700,269806241,1476,1476,1476,1476,20
|
|
20231010,144600,269776721,1477,1477,1477,1472,502
|
|
20231010,144500,269037767,1472,1471,1472,1471,541
|
|
20231010,144400,268241915,1471,1472,1473,1471,1127
|
|
20231010,144300,266583103,1471,1471,1471,1471,0
|
|
20231010,144200,266583103,1471,1471,1471,1471,0
|
|
20231010,144100,266583103,1471,1471,1471,1471,94
|
|
20231010,144000,266444829,1470,1472,1472,1470,31
|
|
20231010,143900,266399220,1470,1470,1470,1470,0
|
|
20231010,143800,266399220,1470,1470,1470,1470,0
|
|
20231010,143700,266399220,1470,1474,1474,1470,500
|
|
20231010,143600,265663774,1471,1471,1471,1471,0
|
|
20231010,143500,265663774,1471,1471,1471,1471,0
|
|
20231010,143400,265663774,1471,1471,1471,1471,100
|
|
20231010,143300,265516674,1486,1486,1486,1486,2
|
|
20231010,143200,265513702,1487,1487,1487,1487,0
|
|
20231010,143100,265513702,1487,1487,1487,1487,0
|
|
20231010,143000,265513702,1487,1480,1487,1470,7564
|
|
20231010,142900,254360558,1480,1480,1480,1480,0
|
|
20231010,142800,254360558,1480,1480,1480,1480,71
|
|
20231010,142700,254255478,1489,1480,1489,1480,298
|
|
20231010,142600,253813556,1489,1489,1489,1489,10
|
|
20231010,142500,253798666,1480,1482,1482,1480,500
|
|
20231010,142400,253058413,1481,1481,1481,1481,0
|
|
20231010,142300,253058413,1481,1481,1481,1481,0
|
|
20231010,142200,253058413,1481,1481,1481,1481,0
|
|
20231010,142100,253058413,1481,1481,1481,1481,98
|
|
20231010,142000,252913275,1480,1480,1480,1480,0
|
|
20231010,141900,252913275,1480,1480,1480,1480,0
|
|
20231010,141800,252913275,1480,1480,1480,1480,0
|
|
20231010,141700,252913275,1480,1481,1481,1480,500
|
|
20231010,141600,252173260,1480,1480,1480,1480,28
|
|
20231010,141500,252131820,1480,1480,1480,1480,300
|
|
20231010,141400,251687820,1480,1480,1480,1480,0
|
|
20231010,141300,251687820,1480,1480,1480,1480,0
|
|
20231010,141200,251687820,1480,1481,1481,1480,5467
|
|
20231010,141100,243596640,1492,1488,1492,1488,14
|
|
20231010,141000,243575768,1488,1488,1488,1488,0
|
|
20231010,140900,243575768,1488,1481,1488,1481,2400
|
|
20231010,140800,240006598,1481,1487,1487,1481,6153
|
|
20231010,140700,230891829,1488,1490,1490,1488,6934
|
|
20231010,140600,220565861,1491,1492,1492,1491,1084
|
|
20231010,140500,218949588,1493,1493,1493,1493,7314
|
|
20231010,140400,208029786,1493,1494,1494,1493,96
|
|
20231010,140300,207886457,1493,1493,1493,1493,0
|
|
20231010,140200,207886457,1493,1494,1494,1493,500
|
|
20231010,140100,207139755,1493,1493,1493,1493,0
|
|
20231010,140000,207139755,1493,1493,1493,1493,0
|
|
20231010,135900,207139755,1493,1493,1493,1493,0
|
|
20231010,135800,207139755,1493,1497,1497,1493,468
|
|
20231010,135700,206439959,1497,1497,1497,1497,0
|
|
20231010,135600,206439959,1497,1497,1497,1497,30
|
|
20231010,135500,206395049,1492,1492,1492,1492,0
|
|
20231010,135400,206395049,1492,1492,1492,1492,1289
|
|
20231010,135300,204471861,1492,1495,1495,1492,365
|
|
20231010,135200,203927161,1496,1496,1496,1496,0
|
|
20231010,135100,203927161,1496,1496,1496,1496,446
|
|
20231010,135000,203259945,1496,1497,1497,1496,7707
|
|
20231010,134900,191728860,1498,1499,1499,1498,264
|
|
20231010,134800,191333385,1499,1499,1499,1499,0
|
|
20231010,134700,191333385,1499,1499,1499,1499,1004
|
|
20231010,134600,189828389,1499,1499,1499,1499,0
|
|
20231010,134500,189828389,1499,1499,1499,1499,0
|
|
20231010,134400,189828389,1499,1499,1499,1499,2
|
|
20231010,134300,189825391,1499,1499,1499,1499,0
|
|
20231010,134200,189825391,1499,1499,1499,1499,0
|
|
20231010,134100,189825391,1499,1499,1499,1499,0
|
|
20231010,134000,189825391,1499,1498,1499,1498,127
|
|
20231010,133900,189635118,1498,1498,1498,1498,143
|
|
20231010,133800,189420904,1498,1499,1499,1498,400
|
|
20231010,133700,188821404,1496,1496,1496,1496,0
|
|
20231010,133600,188821404,1496,1496,1496,1496,1092
|
|
20231010,133500,187187772,1496,1496,1496,1496,0
|
|
20231010,133400,187187772,1496,1496,1496,1496,0
|
|
20231010,133300,187187772,1496,1498,1498,1496,701
|
|
20231010,133200,186138753,1498,1498,1498,1498,92
|
|
20231010,133100,186000937,1498,1500,1500,1498,6822
|
|
20231010,133000,175768104,1500,1500,1500,1500,11029
|
|
20231010,132900,159224604,1500,1501,1501,1500,501
|
|
20231010,132800,158473099,1500,1500,1500,1500,0
|
|
20231010,132700,158473099,1500,1500,1500,1500,112
|
|
20231010,132600,158305099,1500,1500,1500,1500,0
|
|
20231010,132500,158305099,1500,1500,1500,1500,0
|
|
20231010,132400,158305099,1500,1501,1501,1500,413
|
|
20231010,132300,157685591,1500,1501,1501,1500,886
|
|
20231010,132200,156356386,1500,1500,1500,1500,0
|
|
20231010,132100,156356386,1500,1500,1500,1500,500
|
|
20231010,132000,155606386,1500,1500,1500,1500,107
|
|
20231010,131900,155445886,1500,1500,1500,1500,0
|
|
20231010,131800,155445886,1500,1500,1500,1500,0
|
|
20231010,131700,155445886,1500,1500,1500,1500,38
|
|
20231010,131600,155388886,1500,1500,1500,1500,70
|
|
20231010,131500,155283886,1500,1501,1501,1500,264
|
|
20231010,131400,154887776,1500,1501,1501,1500,30
|
|
20231010,131300,154842760,1501,1501,1501,1501,0
|
|
20231010,131200,154842760,1501,1501,1501,1501,0
|
|
20231010,131100,154842760,1501,1501,1501,1501,103
|
|
20231010,131000,154688157,1500,1500,1500,1500,0
|
|
20231010,130900,154688157,1500,1500,1500,1500,0
|
|
20231010,130800,154688157,1500,1501,1501,1500,10885
|
|
20231010,130700,138360647,1500,1500,1500,1500,121
|
|
20231010,130600,138179147,1501,1502,1502,1501,13587
|
|
20231010,130500,117777768,1503,1503,1503,1503,0
|
|
20231010,130400,117777768,1503,1503,1503,1503,300
|
|
20231010,130300,117326868,1502,1502,1502,1502,0
|
|
20231010,130200,117326868,1502,1502,1502,1502,94
|
|
20231010,130100,117185680,1502,1503,1503,1502,86
|
|
20231010,130000,117056468,1504,1504,1504,1504,1
|
|
20231010,125900,117054964,1502,1502,1502,1502,0
|
|
20231010,125800,117054964,1502,1502,1502,1502,0
|
|
20231010,125700,117054964,1502,1502,1502,1502,0
|
|
20231010,125600,117054964,1502,1502,1502,1502,0
|
|
20231010,125500,117054964,1502,1502,1502,1502,0
|
|
20231010,125400,117054964,1502,1502,1502,1502,0
|
|
20231010,125300,117054964,1502,1502,1502,1502,0
|
|
20231010,125200,117054964,1502,1502,1502,1502,0
|
|
20231010,125100,117054964,1502,1502,1502,1502,107
|
|
20231010,125000,116894250,1513,1513,1513,1513,80
|
|
20231010,124900,116773210,1513,1513,1513,1513,31
|
|
20231010,124800,116726307,1513,1513,1513,1513,1
|
|
20231010,124700,116724794,1513,1513,1513,1513,9
|
|
20231010,124600,116711177,1513,1513,1513,1513,30
|
|
20231010,124500,116665787,1502,1502,1502,1502,0
|
|
20231010,124400,116665787,1502,1502,1502,1502,0
|
|
20231010,124300,116665787,1502,1502,1502,1502,45
|
|
20231010,124200,116598197,1503,1503,1503,1503,5
|
|
20231010,124100,116590682,1514,1514,1514,1514,0
|
|
20231010,124000,116590682,1514,1514,1514,1514,0
|
|
20231010,123900,116590682,1514,1514,1514,1514,0
|
|
20231010,123800,116590682,1514,1514,1514,1514,0
|
|
20231010,123700,116590682,1514,1514,1514,1514,0
|
|
20231010,123600,116590682,1514,1514,1514,1514,0
|
|
20231010,123500,116590682,1514,1503,1514,1503,38
|
|
20231010,123400,116533547,1503,1502,1503,1502,1362
|
|
20231010,123300,114486557,1503,1503,1503,1503,444
|
|
20231010,123200,113819225,1503,1503,1503,1503,0
|
|
20231010,123100,113819225,1503,1503,1503,1503,0
|
|
20231010,123000,113819225,1503,1503,1503,1503,0
|
|
20231010,122900,113819225,1503,1505,1505,1503,2000
|
|
20231010,122800,110812859,1503,1503,1503,1503,0
|
|
20231010,122700,110812859,1503,1503,1503,1503,0
|
|
20231010,122600,110812859,1503,1503,1503,1503,0
|
|
20231010,122500,110812859,1503,1504,1504,1503,600
|
|
20231010,122400,109910481,1504,1504,1504,1504,0
|
|
20231010,122300,109910481,1504,1504,1504,1504,0
|
|
20231010,122200,109910481,1504,1504,1504,1504,1000
|
|
20231010,122100,108406481,1504,1504,1504,1504,0
|
|
20231010,122000,108406481,1504,1504,1504,1504,0
|
|
20231010,121900,108406481,1504,1504,1504,1504,0
|
|
20231010,121800,108406481,1504,1504,1504,1504,0
|
|
20231010,121700,108406481,1504,1505,1505,1504,340
|
|
20231010,121600,107894789,1504,1504,1504,1504,0
|
|
20231010,121500,107894789,1504,1505,1505,1504,938
|
|
20231010,121400,106483428,1505,1508,1508,1505,2000
|
|
20231010,121300,103470473,1508,1508,1508,1508,400
|
|
20231010,121200,102867273,1507,1507,1507,1507,0
|
|
20231010,121100,102867273,1507,1507,1507,1507,0
|
|
20231010,121000,102867273,1507,1507,1507,1507,6
|
|
20231010,120900,102858231,1507,1506,1507,1506,335
|
|
20231010,120800,102353620,1505,1505,1505,1505,0
|
|
20231010,120700,102353620,1505,1505,1505,1505,0
|
|
20231010,120600,102353620,1505,1505,1505,1505,0
|
|
20231010,120500,102353620,1505,1505,1505,1505,0
|
|
20231010,120400,102353620,1505,1505,1505,1505,1212
|
|
20231010,120300,100529560,1506,1506,1506,1506,96
|
|
20231010,120200,100384984,1506,1506,1506,1506,0
|
|
20231010,120100,100384984,1506,1506,1506,1506,867
|
|
20231010,120000,99079282,1506,1506,1506,1506,1000
|
|
20231010,115900,97573282,1506,1506,1506,1506,896
|
|
20231010,115800,96223906,1506,1506,1506,1506,0
|
|
20231010,115700,96223906,1506,1507,1507,1506,139
|
|
20231010,115600,96014468,1507,1507,1507,1507,1098
|
|
20231010,115500,94359782,1507,1507,1507,1507,0
|
|
20231010,115400,94359782,1507,1507,1507,1507,0
|
|
20231010,115300,94359782,1507,1507,1507,1507,0
|
|
20231010,115200,94359782,1507,1507,1507,1507,3
|
|
20231010,115100,94355261,1507,1508,1508,1507,333
|
|
20231010,115000,93853429,1507,1507,1507,1507,0
|
|
20231010,114900,93853429,1507,1507,1507,1507,0
|
|
20231010,114800,93853429,1507,1508,1508,1507,98
|
|
20231010,114700,93705742,1507,1507,1507,1507,0
|
|
20231010,114600,93705742,1507,1507,1507,1507,0
|
|
20231010,114500,93705742,1507,1507,1507,1507,0
|
|
20231010,114400,93705742,1507,1507,1507,1507,0
|
|
20231010,114300,93705742,1507,1507,1507,1507,0
|
|
20231010,114200,93705742,1507,1507,1507,1507,0
|
|
20231010,114100,93705742,1507,1507,1507,1507,0
|
|
20231010,114000,93705742,1507,1507,1507,1507,2097
|
|
20231010,113900,90545563,1507,1507,1507,1507,0
|
|
20231010,113800,90545563,1507,1508,1508,1507,2000
|
|
20231010,113700,87531562,1507,1507,1507,1507,0
|
|
20231010,113600,87531562,1507,1507,1507,1507,0
|
|
20231010,113500,87531562,1507,1507,1507,1507,0
|
|
20231010,113400,87531562,1507,1507,1507,1507,6
|
|
20231010,113300,87522520,1507,1507,1507,1507,100
|
|
20231010,113200,87371820,1507,1507,1507,1507,0
|
|
20231010,113100,87371820,1507,1507,1507,1507,0
|
|
20231010,113000,87371820,1507,1507,1507,1507,93
|
|
20231010,112900,87231669,1507,1507,1507,1507,0
|
|
20231010,112800,87231669,1507,1507,1507,1507,0
|
|
20231010,112700,87231669,1507,1507,1507,1507,0
|
|
20231010,112600,87231669,1507,1507,1507,1507,0
|
|
20231010,112500,87231669,1507,1507,1507,1507,94
|
|
20231010,112400,87090011,1506,1506,1506,1506,0
|
|
20231010,112300,87090011,1506,1506,1506,1506,0
|
|
20231010,112200,87090011,1506,1508,1508,1506,4500
|
|
20231010,112100,80308306,1508,1508,1508,1508,0
|
|
20231010,112000,80308306,1508,1508,1508,1508,0
|
|
20231010,111900,80308306,1508,1508,1508,1508,0
|
|
20231010,111800,80308306,1508,1508,1508,1508,100
|
|
20231010,111700,80157506,1508,1508,1508,1508,0
|
|
20231010,111600,80157506,1508,1516,1516,1508,524
|
|
20231010,111500,79365785,1518,1518,1518,1518,0
|
|
20231010,111400,79365785,1518,1518,1518,1518,0
|
|
20231010,111300,79365785,1518,1518,1518,1518,0
|
|
20231010,111200,79365785,1518,1518,1518,1518,2
|
|
20231010,111100,79362749,1516,1516,1516,1516,0
|
|
20231010,111000,79362749,1516,1516,1516,1516,92
|
|
20231010,110900,79223277,1518,1518,1518,1518,0
|
|
20231010,110800,79223277,1518,1518,1518,1518,0
|
|
20231010,110700,79223277,1518,1518,1518,1518,0
|
|
20231010,110600,79223277,1518,1518,1518,1518,0
|
|
20231010,110500,79223277,1518,1518,1518,1518,1
|
|
20231010,110400,79221759,1516,1516,1516,1516,0
|
|
20231010,110300,79221759,1516,1517,1517,1516,462
|
|
20231010,110200,78521366,1518,1518,1518,1518,0
|
|
20231010,110100,78521366,1518,1516,1518,1516,813
|
|
20231010,110000,77288856,1518,1518,1518,1518,0
|
|
20231010,105900,77288856,1518,1518,1518,1518,0
|
|
20231010,105800,77288856,1518,1518,1518,1518,0
|
|
20231010,105700,77288856,1518,1518,1518,1518,0
|
|
20231010,105600,77288856,1518,1518,1518,1518,0
|
|
20231010,105500,77288856,1518,1518,1518,1518,0
|
|
20231010,105400,77288856,1518,1516,1518,1516,96
|
|
20231010,105300,77143318,1518,1518,1518,1518,1
|
|
20231010,105200,77141800,1516,1516,1516,1516,77
|
|
20231010,105100,77025068,1518,1518,1518,1518,4
|
|
20231010,105000,77018996,1518,1518,1518,1518,10
|
|
20231010,104900,77003816,1518,1518,1518,1518,0
|
|
20231010,104800,77003816,1518,1518,1518,1518,0
|
|
20231010,104700,77003816,1518,1519,1519,1517,224
|
|
20231010,104600,76663789,1518,1518,1518,1518,195
|
|
20231010,104500,76367779,1518,1517,1518,1517,19
|
|
20231010,104400,76338952,1516,1516,1516,1516,200
|
|
20231010,104300,76035752,1516,1516,1516,1516,227
|
|
20231010,104200,75691620,1516,1516,1516,1516,4
|
|
20231010,104100,75685556,1518,1518,1518,1518,0
|
|
20231010,104000,75685556,1518,1508,1518,1508,98
|
|
20231010,103900,75537732,1518,1518,1518,1518,0
|
|
20231010,103800,75537732,1518,1518,1518,1518,0
|
|
20231010,103700,75537732,1518,1518,1518,1518,0
|
|
20231010,103600,75537732,1518,1518,1518,1518,0
|
|
20231010,103500,75537732,1518,1518,1518,1518,5
|
|
20231010,103400,75530142,1518,1507,1518,1507,93
|
|
20231010,103300,75389980,1518,1518,1518,1518,0
|
|
20231010,103200,75389980,1518,1518,1518,1518,3
|
|
20231010,103100,75385426,1507,1507,1507,1507,0
|
|
20231010,103000,75385426,1507,1507,1507,1507,0
|
|
20231010,102900,75385426,1507,1507,1507,1507,4
|
|
20231010,102800,75379398,1507,1507,1507,1507,0
|
|
20231010,102700,75379398,1507,1507,1507,1507,92
|
|
20231010,102600,75240754,1518,1509,1518,1508,17283
|
|
20231010,102500,49176367,1518,1518,1518,1518,2
|
|
20231010,102400,49173331,1518,1518,1518,1518,0
|
|
20231010,102300,49173331,1518,1518,1518,1518,0
|
|
20231010,102200,49173331,1518,1518,1518,1518,0
|
|
20231010,102100,49173331,1518,1518,1518,1518,1
|
|
20231010,102000,49171813,1508,1508,1508,1508,0
|
|
20231010,101900,49171813,1508,1508,1508,1508,108
|
|
20231010,101800,49008949,1518,1518,1518,1518,0
|
|
20231010,101700,49008949,1518,1518,1518,1518,0
|
|
20231010,101600,49008949,1518,1508,1518,1508,93
|
|
20231010,101500,48868685,1518,1509,1518,1508,501
|
|
20231010,101400,48112880,1518,1518,1518,1518,0
|
|
20231010,101300,48112880,1518,1510,1518,1509,102
|
|
20231010,101200,47958855,1520,1520,1520,1520,0
|
|
20231010,101100,47958855,1520,1520,1520,1520,0
|
|
20231010,101000,47958855,1520,1520,1520,1520,0
|
|
20231010,100900,47958855,1520,1520,1520,1520,0
|
|
20231010,100800,47958855,1520,1520,1520,1520,1
|
|
20231010,100700,47957335,1510,1510,1510,1510,65
|
|
20231010,100600,47859185,1522,1522,1522,1522,0
|
|
20231010,100500,47859185,1522,1522,1522,1522,10
|
|
20231010,100400,47843965,1522,1522,1522,1522,0
|
|
20231010,100300,47843965,1522,1509,1522,1509,438
|
|
20231010,100200,47182236,1511,1511,1511,1511,206
|
|
20231010,100100,46870970,1511,1522,1522,1511,111
|
|
20231010,100000,46703051,1522,1522,1522,1522,0
|
|
20231010,095900,46703051,1522,1522,1522,1522,0
|
|
20231010,095800,46703051,1522,1522,1522,1522,0
|
|
20231010,095700,46703051,1522,1512,1522,1511,94
|
|
20231010,095600,46561005,1522,1522,1522,1522,0
|
|
20231010,095500,46561005,1522,1522,1522,1522,0
|
|
20231010,095400,46561005,1522,1522,1522,1522,0
|
|
20231010,095300,46561005,1522,1522,1522,1522,0
|
|
20231010,095200,46561005,1522,1522,1522,1511,707
|
|
20231010,095100,45486040,1511,1511,1511,1511,1000
|
|
20231010,095000,43975040,1522,1522,1522,1522,4
|
|
20231010,094900,43968952,1522,1522,1522,1522,0
|
|
20231010,094800,43968952,1522,1522,1522,1522,0
|
|
20231010,094700,43968952,1522,1522,1522,1522,0
|
|
20231010,094600,43968952,1522,1522,1522,1522,1
|
|
20231010,094500,43967430,1522,1522,1522,1522,4
|
|
20231010,094400,43961342,1511,1512,1512,1511,395
|
|
20231010,094300,43364254,1523,1523,1523,1523,0
|
|
20231010,094200,43364254,1523,1523,1523,1523,0
|
|
20231010,094100,43364254,1523,1523,1523,1523,1
|
|
20231010,094000,43362731,1525,1525,1525,1525,0
|
|
20231010,093900,43362731,1525,1525,1525,1525,0
|
|
20231010,093800,43362731,1525,1525,1525,1525,0
|
|
20231010,093700,43362731,1525,1525,1525,1525,0
|
|
20231010,093600,43362731,1525,1515,1525,1515,7881
|
|
20231010,093500,31415032,1510,1515,1515,1510,504
|
|
20231010,093400,30653972,1515,1515,1515,1515,2
|
|
20231010,093300,30650942,1513,1513,1513,1513,879
|
|
20231010,093200,29321015,1513,1505,1513,1505,481
|
|
20231010,093100,28597070,1513,1513,1513,1513,0
|
|
20231010,093000,28597070,1513,1507,1513,1505,2424
|
|
20231010,092900,24947715,1506,1513,1513,1506,114
|
|
20231010,092800,24776012,1506,1507,1507,1506,1188
|
|
20231010,092700,22985784,1513,1513,1513,1513,0
|
|
20231010,092600,22985784,1513,1513,1513,1513,4
|
|
20231010,092500,22979732,1506,1506,1506,1506,103
|
|
20231010,092400,22824614,1513,1513,1513,1513,0
|
|
20231010,092300,22824614,1513,1513,1513,1513,0
|
|
20231010,092200,22824614,1513,1513,1513,1513,0
|
|
20231010,092100,22824614,1513,1513,1513,1513,0
|
|
20231010,092000,22824614,1513,1513,1513,1513,10
|
|
20231010,091900,22809484,1513,1513,1513,1513,0
|
|
20231010,091800,22809484,1513,1513,1513,1513,505
|
|
20231010,091700,22045419,1513,1513,1513,1513,0
|
|
20231010,091600,22045419,1513,1513,1513,1513,212
|
|
20231010,091500,21724663,1504,1506,1506,1504,4500
|
|
20231010,091400,14953077,1506,1506,1506,1506,300
|
|
20231010,091300,14501277,1515,1515,1515,1515,4
|
|
20231010,091200,14495217,1505,1509,1509,1505,2141
|
|
20231010,091100,11272485,1516,1516,1516,1516,0
|
|
20231010,091000,11272485,1516,1516,1516,1516,0
|
|
20231010,090900,11272485,1516,1510,1516,1510,1415
|
|
20231010,090800,9135709,1505,1505,1505,1505,0
|
|
20231010,090700,9135709,1505,1505,1505,1505,0
|
|
20231010,090600,9135709,1505,1506,1507,1505,3559
|
|
20231010,090500,3777516,1505,1505,1505,1505,703
|
|
20231010,090400,2719501,1510,1510,1510,1510,297
|
|
20231010,090300,2271031,1517,1518,1518,1517,1444
|
|
20231010,090200,79140,1525,1525,1525,1525,0
|
|
20231010,090100,79140,1525,1525,1525,1525,12
|
|
20231010,090000,60840,1521,1521,1521,1521,40
|