591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184800,64119619,1444,1444,1444,1444,1461
|
|
20231017,184700,64119619,1444,1444,1444,1444,0
|
|
20231017,184600,64119619,1444,1444,1444,1444,0
|
|
20231017,184500,64119619,1444,1444,1444,1444,0
|
|
20231017,184400,64119619,1444,1444,1444,1444,0
|
|
20231017,184300,64119619,1444,1444,1444,1444,0
|
|
20231017,184200,64119619,1444,1444,1444,1444,0
|
|
20231017,184100,64119619,1444,1444,1444,1444,0
|
|
20231017,184000,64119619,1444,1444,1444,1444,0
|
|
20231017,183900,64119619,1444,1444,1444,1444,0
|
|
20231017,183800,64119619,1444,1444,1444,1444,0
|
|
20231017,183700,64119619,1444,1444,1444,1444,0
|
|
20231017,183600,64119619,1444,1444,1444,1444,0
|
|
20231017,183500,64119619,1444,1444,1444,1444,0
|
|
20231017,183400,64119619,1444,1444,1444,1444,0
|
|
20231017,183300,64119619,1444,1444,1444,1444,0
|
|
20231017,183200,64119619,1444,1444,1444,1444,0
|
|
20231017,183100,64119619,1444,1444,1444,1444,0
|
|
20231017,183000,64119619,1444,1444,1444,1444,0
|
|
20231017,182900,64119619,1444,1444,1444,1444,0
|
|
20231017,182800,64119619,1444,1444,1444,1444,0
|
|
20231017,182700,64119619,1444,1444,1444,1444,0
|
|
20231017,182600,64119619,1444,1444,1444,1444,0
|
|
20231017,182500,64119619,1444,1444,1444,1444,0
|
|
20231017,182400,64119619,1444,1444,1444,1444,0
|
|
20231017,182300,64119619,1444,1444,1444,1444,0
|
|
20231017,182200,64119619,1444,1444,1444,1444,0
|
|
20231017,182100,64119619,1444,1444,1444,1444,0
|
|
20231017,182000,64119619,1444,1444,1444,1444,0
|
|
20231017,181900,64119619,1444,1444,1444,1444,0
|
|
20231017,181800,64119619,1444,1444,1444,1444,1461
|
|
20231017,181700,64119619,1444,1444,1444,1444,0
|
|
20231017,181600,64119619,1444,1444,1444,1444,0
|
|
20231017,181500,64119619,1444,1444,1444,1444,0
|
|
20231017,181400,64119619,1444,1444,1444,1444,0
|
|
20231017,181300,64119619,1444,1444,1444,1444,0
|
|
20231017,181200,64119619,1444,1444,1444,1444,0
|
|
20231017,181100,64119619,1444,1444,1444,1444,0
|
|
20231017,181000,64119619,1444,1444,1444,1444,0
|
|
20231017,180900,64119619,1444,1444,1444,1444,0
|
|
20231017,180800,64119619,1444,1444,1444,1444,0
|
|
20231017,180700,64119619,1444,1444,1444,1444,0
|
|
20231017,180600,64119619,1444,1444,1444,1444,0
|
|
20231017,180500,64119619,1444,1444,1444,1444,0
|
|
20231017,180400,64119619,1444,1444,1444,1444,0
|
|
20231017,180300,64119619,1444,1444,1444,1444,0
|
|
20231017,180200,64119619,1444,1444,1444,1444,0
|
|
20231017,180100,64119619,1444,1444,1444,1444,0
|
|
20231017,180000,64119619,1444,1444,1444,1444,0
|
|
20231017,175900,64119619,1444,1444,1444,1444,0
|
|
20231017,175800,64119619,1444,1444,1444,1444,0
|
|
20231017,175700,64119619,1444,1444,1444,1444,0
|
|
20231017,175600,64119619,1444,1444,1444,1444,0
|
|
20231017,175500,64119619,1444,1444,1444,1444,0
|
|
20231017,175400,64119619,1444,1444,1444,1444,0
|
|
20231017,175300,64119619,1444,1444,1444,1444,0
|
|
20231017,175200,64119619,1444,1444,1444,1444,0
|
|
20231017,175100,64119619,1444,1444,1444,1444,0
|
|
20231017,175000,64119619,1444,1444,1444,1444,0
|
|
20231017,174900,64119619,1444,1444,1444,1444,0
|
|
20231017,174800,64119619,1444,1444,1444,1444,1461
|
|
20231017,174700,64119619,1444,1444,1444,1444,0
|
|
20231017,174600,64119619,1444,1444,1444,1444,0
|
|
20231017,174500,64119619,1444,1444,1444,1444,0
|
|
20231017,174400,64119619,1444,1444,1444,1444,0
|
|
20231017,174300,64119619,1444,1444,1444,1444,0
|
|
20231017,174200,64119619,1444,1444,1444,1444,0
|
|
20231017,174100,64119619,1444,1444,1444,1444,0
|
|
20231017,174000,64119619,1444,1444,1444,1444,0
|
|
20231017,173900,64119619,1444,1444,1444,1444,0
|
|
20231017,173800,64119619,1444,1444,1444,1444,0
|
|
20231017,173700,64119619,1444,1444,1444,1444,0
|
|
20231017,173600,64119619,1444,1444,1444,1444,0
|
|
20231017,173500,64119619,1444,1444,1444,1444,0
|
|
20231017,173400,64119619,1444,1444,1444,1444,0
|
|
20231017,173300,64119619,1444,1444,1444,1444,0
|
|
20231017,173200,64119619,1444,1444,1444,1444,0
|
|
20231017,173100,64119619,1444,1444,1444,1444,0
|
|
20231017,173000,64119619,1444,1444,1444,1444,0
|
|
20231017,172900,64119619,1444,1444,1444,1444,0
|
|
20231017,172800,64119619,1444,1444,1444,1444,0
|
|
20231017,172700,64119619,1444,1444,1444,1444,0
|
|
20231017,172600,64119619,1444,1444,1444,1444,0
|
|
20231017,172500,64119619,1444,1444,1444,1444,0
|
|
20231017,172400,64119619,1444,1444,1444,1444,0
|
|
20231017,172300,64119619,1444,1444,1444,1444,0
|
|
20231017,172200,64119619,1444,1444,1444,1444,0
|
|
20231017,172100,64119619,1444,1444,1444,1444,0
|
|
20231017,172000,64119619,1444,1444,1444,1444,0
|
|
20231017,171900,64119619,1444,1444,1444,1444,0
|
|
20231017,171800,64119619,1444,1444,1444,1444,1461
|
|
20231017,171700,64119619,1444,1444,1444,1444,0
|
|
20231017,171600,64119619,1444,1444,1444,1444,0
|
|
20231017,171500,64119619,1444,1444,1444,1444,0
|
|
20231017,171400,64119619,1444,1444,1444,1444,0
|
|
20231017,171300,64119619,1444,1444,1444,1444,0
|
|
20231017,171200,64119619,1444,1444,1444,1444,0
|
|
20231017,171100,64119619,1444,1444,1444,1444,0
|
|
20231017,171000,64119619,1444,1444,1444,1444,0
|
|
20231017,170900,64119619,1444,1444,1444,1444,0
|
|
20231017,170800,64119619,1444,1444,1444,1444,0
|
|
20231017,170700,64119619,1444,1444,1444,1444,0
|
|
20231017,170600,64119619,1444,1444,1444,1444,0
|
|
20231017,170500,64119619,1444,1444,1444,1444,0
|
|
20231017,170400,64119619,1444,1444,1444,1444,0
|
|
20231017,170300,64119619,1444,1444,1444,1444,0
|
|
20231017,170200,64119619,1444,1444,1444,1444,0
|
|
20231017,170100,64119619,1444,1444,1444,1444,0
|
|
20231017,170000,64119619,1444,1444,1444,1444,0
|
|
20231017,165900,64119619,1444,1444,1444,1444,0
|
|
20231017,165800,64119619,1444,1444,1444,1444,0
|
|
20231017,165700,64119619,1444,1444,1444,1444,0
|
|
20231017,165600,64119619,1444,1444,1444,1444,0
|
|
20231017,165500,64119619,1444,1444,1444,1444,0
|
|
20231017,165400,64119619,1444,1444,1444,1444,0
|
|
20231017,165300,64119619,1444,1444,1444,1444,0
|
|
20231017,165200,64119619,1444,1444,1444,1444,0
|
|
20231017,165100,64119619,1444,1444,1444,1444,0
|
|
20231017,165000,64119619,1444,1444,1444,1444,0
|
|
20231017,164900,64119619,1444,1444,1444,1444,0
|
|
20231017,164800,64119619,1444,1444,1444,1444,1461
|
|
20231017,164700,64119619,1444,1444,1444,1444,0
|
|
20231017,164600,64119619,1444,1444,1444,1444,0
|
|
20231017,164500,64119619,1444,1444,1444,1444,0
|
|
20231017,164400,64119619,1444,1444,1444,1444,0
|
|
20231017,164300,64119619,1444,1444,1444,1444,0
|
|
20231017,164200,64119619,1444,1444,1444,1444,0
|
|
20231017,164100,64119619,1444,1444,1444,1444,0
|
|
20231017,164000,64119619,1444,1444,1444,1444,0
|
|
20231017,163900,64119619,1444,1444,1444,1444,0
|
|
20231017,163800,64119619,1444,1444,1444,1444,0
|
|
20231017,163700,64119619,1444,1444,1444,1444,0
|
|
20231017,163600,64119619,1444,1444,1444,1444,0
|
|
20231017,163500,64119619,1444,1444,1444,1444,0
|
|
20231017,163400,64119619,1444,1444,1444,1444,0
|
|
20231017,163300,64119619,1444,1444,1444,1444,0
|
|
20231017,163200,64119619,1444,1444,1444,1444,0
|
|
20231017,163100,64119619,1444,1444,1444,1444,0
|
|
20231017,163000,64119619,1444,1444,1444,1444,0
|
|
20231017,162900,64119619,1444,1444,1444,1444,0
|
|
20231017,162800,64119619,1444,1444,1444,1444,0
|
|
20231017,162700,64119619,1444,1444,1444,1444,0
|
|
20231017,162600,64119619,1444,1444,1444,1444,0
|
|
20231017,162500,64119619,1444,1444,1444,1444,0
|
|
20231017,162400,64119619,1444,1444,1444,1444,0
|
|
20231017,162300,64119619,1444,1444,1444,1444,0
|
|
20231017,162200,64119619,1444,1444,1444,1444,0
|
|
20231017,162100,64119619,1444,1444,1444,1444,0
|
|
20231017,162000,64119619,1444,1444,1444,1444,0
|
|
20231017,161900,64119619,1444,1444,1444,1444,0
|
|
20231017,161800,64119619,1444,1444,1444,1444,1461
|
|
20231017,161700,64119619,1444,1444,1444,1444,0
|
|
20231017,161600,64119619,1444,1444,1444,1444,0
|
|
20231017,161500,64119619,1444,1444,1444,1444,0
|
|
20231017,161400,64119619,1444,1444,1444,1444,0
|
|
20231017,161300,64119619,1444,1444,1444,1444,0
|
|
20231017,161200,64119619,1444,1444,1444,1444,0
|
|
20231017,161100,64119619,1444,1444,1444,1444,0
|
|
20231017,161000,64119619,1444,1444,1444,1444,0
|
|
20231017,160900,64119619,1444,1444,1444,1444,0
|
|
20231017,160800,64119619,1444,1444,1444,1444,0
|
|
20231017,160700,64119619,1444,1444,1444,1444,0
|
|
20231017,160600,64119619,1444,1444,1444,1444,0
|
|
20231017,160500,64119619,1444,1444,1444,1444,0
|
|
20231017,160400,64119619,1444,1444,1444,1444,0
|
|
20231017,160300,64119619,1444,1444,1444,1444,0
|
|
20231017,160200,64119619,1444,1444,1444,1444,0
|
|
20231017,160100,64119619,1444,1444,1444,1444,0
|
|
20231017,160000,64119619,1444,1444,1444,1444,0
|
|
20231017,155900,64119619,1444,1444,1444,1444,0
|
|
20231017,155800,64119619,1444,1444,1444,1444,0
|
|
20231017,155700,64119619,1444,1444,1444,1444,0
|
|
20231017,155600,64119619,1444,1444,1444,1444,0
|
|
20231017,155500,64119619,1444,1444,1444,1444,0
|
|
20231017,155400,64119619,1444,1444,1444,1444,0
|
|
20231017,155300,64119619,1444,1444,1444,1444,0
|
|
20231017,155200,64119619,1444,1444,1444,1444,0
|
|
20231017,155100,64119619,1444,1444,1444,1444,0
|
|
20231017,155000,64119619,1444,1444,1444,1444,0
|
|
20231017,154900,64119619,1444,1444,1444,1444,0
|
|
20231017,154800,64119619,1444,1444,1444,1444,1461
|
|
20231017,154700,64119619,1444,1444,1444,1444,0
|
|
20231017,154600,64119619,1444,1444,1444,1444,0
|
|
20231017,154500,64119619,1444,1444,1444,1444,0
|
|
20231017,154400,64119619,1444,1444,1444,1444,0
|
|
20231017,154300,64119619,1444,1444,1444,1444,0
|
|
20231017,154200,64119619,1444,1444,1444,1444,0
|
|
20231017,154100,64119619,1444,1444,1444,1444,0
|
|
20231017,154000,64119619,1444,1444,1444,1444,0
|
|
20231017,153900,64119619,1444,1444,1444,1444,0
|
|
20231017,153800,64119619,1444,1444,1444,1444,0
|
|
20231017,153700,64119619,1444,1444,1444,1444,0
|
|
20231017,153600,64119619,1444,1444,1444,1444,0
|
|
20231017,153500,64119619,1444,1444,1444,1444,0
|
|
20231017,153400,64119619,1444,1444,1444,1444,0
|
|
20231017,153300,64119619,1444,1444,1444,1444,0
|
|
20231017,153200,64119619,1444,1444,1444,1444,0
|
|
20231017,153100,64119619,1444,1444,1444,1444,0
|
|
20231017,153000,64119619,1444,1444,1444,1444,1461
|
|
20231017,152900,62009935,1444,1444,1444,1444,0
|
|
20231017,152800,62009935,1444,1444,1444,1444,0
|
|
20231017,152700,62009935,1444,1444,1444,1444,0
|
|
20231017,152600,62009935,1444,1444,1444,1444,0
|
|
20231017,152500,62009935,1444,1444,1444,1444,0
|
|
20231017,152400,62009935,1444,1444,1444,1444,0
|
|
20231017,152300,62009935,1444,1444,1444,1444,0
|
|
20231017,152200,62009935,1444,1444,1444,1444,0
|
|
20231017,152100,62009935,1444,1444,1444,1444,0
|
|
20231017,152000,62009935,1444,1444,1444,1444,0
|
|
20231017,151900,62009935,1444,1449,1449,1444,17
|
|
20231017,151800,61985332,1449,1449,1449,1449,12
|
|
20231017,151700,61967944,1449,1444,1449,1444,125
|
|
20231017,151600,61787429,1449,1449,1449,1449,0
|
|
20231017,151500,61787429,1449,1449,1449,1449,2
|
|
20231017,151400,61784531,1443,1443,1443,1443,94
|
|
20231017,151300,61648889,1449,1443,1449,1443,90
|
|
20231017,151200,61518971,1449,1449,1449,1449,1
|
|
20231017,151100,61517522,1443,1449,1449,1443,65
|
|
20231017,151000,61423721,1449,1443,1449,1443,98
|
|
20231017,150900,61282283,1449,1449,1449,1449,0
|
|
20231017,150800,61282283,1449,1449,1449,1449,0
|
|
20231017,150700,61282283,1449,1449,1449,1449,7
|
|
20231017,150600,61272140,1449,1443,1449,1443,96
|
|
20231017,150500,61133606,1449,1449,1449,1449,0
|
|
20231017,150400,61133606,1449,1449,1449,1449,0
|
|
20231017,150300,61133606,1449,1449,1449,1449,2
|
|
20231017,150200,61130708,1443,1443,1443,1443,95
|
|
20231017,150100,60993623,1449,1449,1449,1449,0
|
|
20231017,150000,60993623,1449,1449,1449,1449,0
|
|
20231017,145900,60993623,1449,1449,1449,1449,4
|
|
20231017,145800,60987827,1443,1443,1443,1443,94
|
|
20231017,145700,60852185,1449,1449,1449,1449,4
|
|
20231017,145600,60846389,1450,1450,1450,1450,0
|
|
20231017,145500,60846389,1450,1443,1450,1443,102
|
|
20231017,145400,60699168,1450,1450,1450,1450,0
|
|
20231017,145300,60699168,1450,1450,1450,1450,0
|
|
20231017,145200,60699168,1450,1450,1450,1450,0
|
|
20231017,145100,60699168,1450,1443,1450,1443,100
|
|
20231017,145000,60554833,1450,1450,1450,1450,0
|
|
20231017,144900,60554833,1450,1450,1450,1450,2
|
|
20231017,144800,60551933,1450,1450,1450,1450,8
|
|
20231017,144700,60540333,1443,1444,1444,1443,94
|
|
20231017,144600,60404682,1451,1451,1451,1451,0
|
|
20231017,144500,60404682,1451,1451,1451,1451,4
|
|
20231017,144400,60398878,1451,1444,1451,1444,94
|
|
20231017,144300,60263121,1445,1445,1445,1445,3
|
|
20231017,144200,60258786,1451,1451,1451,1451,0
|
|
20231017,144100,60258786,1451,1451,1451,1451,0
|
|
20231017,144000,60258786,1451,1451,1451,1451,1
|
|
20231017,143900,60257335,1445,1445,1445,1445,94
|
|
20231017,143800,60121505,1445,1445,1445,1445,0
|
|
20231017,143700,60121505,1445,1445,1445,1445,0
|
|
20231017,143600,60121505,1445,1444,1445,1444,189
|
|
20231017,143500,59848494,1450,1450,1450,1450,0
|
|
20231017,143400,59848494,1450,1450,1450,1450,0
|
|
20231017,143300,59848494,1450,1450,1450,1450,1
|
|
20231017,143200,59847044,1443,1443,1443,1443,94
|
|
20231017,143100,59711402,1451,1451,1451,1451,0
|
|
20231017,143000,59711402,1451,1451,1451,1451,0
|
|
20231017,142900,59711402,1451,1450,1451,1442,7106
|
|
20231017,142800,49410267,1450,1442,1450,1442,96
|
|
20231017,142700,49271819,1450,1450,1450,1450,4
|
|
20231017,142600,49266019,1450,1449,1450,1449,7
|
|
20231017,142500,49255870,1442,1442,1442,1442,0
|
|
20231017,142400,49255870,1442,1442,1442,1442,94
|
|
20231017,142300,49120322,1450,1450,1450,1450,0
|
|
20231017,142200,49120322,1450,1450,1450,1450,0
|
|
20231017,142100,49120322,1450,1450,1450,1450,4
|
|
20231017,142000,49114522,1442,1443,1443,1442,95
|
|
20231017,141900,48977530,1443,1443,1443,1443,0
|
|
20231017,141800,48977530,1443,1443,1443,1443,0
|
|
20231017,141700,48977530,1443,1443,1443,1443,0
|
|
20231017,141600,48977530,1443,1443,1443,1443,94
|
|
20231017,141500,48841888,1447,1447,1447,1447,0
|
|
20231017,141400,48841888,1447,1447,1447,1447,0
|
|
20231017,141300,48841888,1447,1443,1447,1443,97
|
|
20231017,141200,48701905,1447,1447,1447,1447,0
|
|
20231017,141100,48701905,1447,1447,1447,1447,0
|
|
20231017,141000,48701905,1447,1447,1447,1447,2
|
|
20231017,140900,48699011,1443,1444,1444,1443,205
|
|
20231017,140800,48403095,1447,1447,1447,1447,0
|
|
20231017,140700,48403095,1447,1444,1447,1444,20
|
|
20231017,140600,48374209,1444,1444,1448,1444,397
|
|
20231017,140500,47800905,1444,1444,1444,1444,95
|
|
20231017,140400,47663725,1449,1449,1449,1449,0
|
|
20231017,140300,47663725,1449,1449,1449,1449,0
|
|
20231017,140200,47663725,1449,1449,1449,1449,2
|
|
20231017,140100,47660827,1444,1444,1444,1444,223
|
|
20231017,140000,47338815,1444,1444,1444,1444,0
|
|
20231017,135900,47338815,1444,1444,1444,1444,0
|
|
20231017,135800,47338815,1444,1444,1444,1444,0
|
|
20231017,135700,47338815,1444,1444,1444,1444,95
|
|
20231017,135600,47201635,1444,1444,1444,1444,0
|
|
20231017,135500,47201635,1444,1444,1444,1444,0
|
|
20231017,135400,47201635,1444,1444,1444,1444,0
|
|
20231017,135300,47201635,1444,1444,1444,1444,95
|
|
20231017,135200,47064455,1444,1444,1444,1444,0
|
|
20231017,135100,47064455,1444,1444,1444,1444,0
|
|
20231017,135000,47064455,1444,1444,1444,1444,52
|
|
20231017,134900,46989367,1444,1450,1450,1444,1610
|
|
20231017,134800,44660229,1450,1450,1450,1450,0
|
|
20231017,134700,44660229,1450,1450,1450,1450,0
|
|
20231017,134600,44660229,1450,1450,1450,1450,0
|
|
20231017,134500,44660229,1450,1450,1450,1450,96
|
|
20231017,134400,44521029,1450,1450,1450,1450,1
|
|
20231017,134300,44519579,1450,1450,1450,1450,2
|
|
20231017,134200,44516679,1450,1450,1450,1450,104
|
|
20231017,134100,44365879,1450,1450,1450,1450,354
|
|
20231017,134000,43852579,1450,1450,1450,1450,0
|
|
20231017,133900,43852579,1450,1450,1450,1450,0
|
|
20231017,133800,43852579,1450,1450,1450,1450,95
|
|
20231017,133700,43714829,1452,1452,1452,1452,0
|
|
20231017,133600,43714829,1452,1452,1452,1452,0
|
|
20231017,133500,43714829,1452,1452,1452,1452,2
|
|
20231017,133400,43711925,1445,1445,1445,1445,94
|
|
20231017,133300,43576095,1444,1444,1444,1444,0
|
|
20231017,133200,43576095,1444,1444,1444,1444,0
|
|
20231017,133100,43576095,1444,1444,1444,1444,0
|
|
20231017,133000,43576095,1444,1444,1444,1444,94
|
|
20231017,132900,43440359,1444,1444,1444,1444,0
|
|
20231017,132800,43440359,1444,1444,1444,1444,0
|
|
20231017,132700,43440359,1444,1444,1444,1444,0
|
|
20231017,132600,43440359,1444,1444,1444,1444,200
|
|
20231017,132500,43151559,1444,1444,1444,1444,0
|
|
20231017,132400,43151559,1444,1444,1444,1444,0
|
|
20231017,132300,43151559,1444,1445,1445,1444,95
|
|
20231017,132200,43014369,1444,1444,1444,1444,0
|
|
20231017,132100,43014369,1444,1444,1444,1444,0
|
|
20231017,132000,43014369,1444,1444,1444,1444,0
|
|
20231017,131900,43014369,1444,1444,1444,1444,95
|
|
20231017,131800,42877189,1453,1453,1453,1453,1
|
|
20231017,131700,42875736,1444,1444,1444,1444,0
|
|
20231017,131600,42875736,1444,1444,1444,1444,0
|
|
20231017,131500,42875736,1444,1444,1444,1444,94
|
|
20231017,131400,42740000,1444,1444,1444,1444,0
|
|
20231017,131300,42740000,1444,1444,1444,1444,0
|
|
20231017,131200,42740000,1444,1444,1444,1444,0
|
|
20231017,131100,42740000,1444,1444,1444,1444,94
|
|
20231017,131000,42604264,1444,1444,1444,1444,60
|
|
20231017,130900,42517624,1444,1444,1444,1444,0
|
|
20231017,130800,42517624,1444,1444,1444,1444,0
|
|
20231017,130700,42517624,1444,1444,1444,1444,94
|
|
20231017,130600,42381888,1444,1444,1444,1444,0
|
|
20231017,130500,42381888,1444,1444,1444,1444,0
|
|
20231017,130400,42381888,1444,1444,1444,1444,0
|
|
20231017,130300,42381888,1444,1444,1444,1444,94
|
|
20231017,130200,42246152,1444,1444,1444,1444,0
|
|
20231017,130100,42246152,1444,1444,1444,1444,0
|
|
20231017,130000,42246152,1444,1444,1444,1444,94
|
|
20231017,125900,42110416,1453,1453,1453,1453,0
|
|
20231017,125800,42110416,1453,1453,1453,1453,1
|
|
20231017,125700,42108963,1443,1443,1443,1443,0
|
|
20231017,125600,42108963,1443,1443,1443,1443,94
|
|
20231017,125500,41973321,1443,1443,1443,1443,0
|
|
20231017,125400,41973321,1443,1443,1443,1443,0
|
|
20231017,125300,41973321,1443,1443,1443,1443,0
|
|
20231017,125200,41973321,1443,1443,1443,1443,94
|
|
20231017,125100,41837679,1443,1443,1443,1443,0
|
|
20231017,125000,41837679,1443,1443,1443,1443,300
|
|
20231017,124900,41404779,1443,1443,1443,1443,0
|
|
20231017,124800,41404779,1443,1443,1443,1443,95
|
|
20231017,124700,41267694,1443,1443,1443,1443,0
|
|
20231017,124600,41267694,1443,1443,1443,1443,0
|
|
20231017,124500,41267694,1443,1443,1443,1443,0
|
|
20231017,124400,41267694,1443,1443,1443,1443,94
|
|
20231017,124300,41132052,1443,1443,1443,1443,0
|
|
20231017,124200,41132052,1443,1443,1443,1443,0
|
|
20231017,124100,41132052,1443,1443,1453,1443,99
|
|
20231017,124000,40989165,1453,1453,1453,1453,0
|
|
20231017,123900,40989165,1453,1453,1453,1453,0
|
|
20231017,123800,40989165,1453,1453,1453,1453,0
|
|
20231017,123700,40989165,1453,1444,1453,1444,207
|
|
20231017,123600,40690248,1444,1444,1444,1444,1
|
|
20231017,123500,40688804,1444,1444,1444,1444,0
|
|
20231017,123400,40688804,1444,1444,1444,1444,0
|
|
20231017,123300,40688804,1444,1444,1444,1444,94
|
|
20231017,123200,40553068,1444,1444,1444,1444,0
|
|
20231017,123100,40553068,1444,1444,1444,1444,54
|
|
20231017,123000,40475092,1444,1443,1444,1443,87
|
|
20231017,122900,40349548,1444,1444,1444,1444,11
|
|
20231017,122800,40333664,1444,1444,1444,1444,0
|
|
20231017,122700,40333664,1444,1444,1444,1444,0
|
|
20231017,122600,40333664,1444,1444,1444,1444,0
|
|
20231017,122500,40333664,1444,1444,1444,1444,95
|
|
20231017,122400,40196484,1444,1444,1444,1444,0
|
|
20231017,122300,40196484,1444,1444,1444,1444,0
|
|
20231017,122200,40196484,1444,1446,1446,1444,94
|
|
20231017,122100,40060656,1447,1447,1447,1447,0
|
|
20231017,122000,40060656,1447,1447,1447,1447,0
|
|
20231017,121900,40060656,1447,1447,1447,1447,0
|
|
20231017,121800,40060656,1447,1456,1456,1447,94
|
|
20231017,121700,39924548,1456,1455,1456,1455,898
|
|
20231017,121600,38617333,1443,1443,1443,1443,0
|
|
20231017,121500,38617333,1443,1443,1443,1443,0
|
|
20231017,121400,38617333,1443,1443,1443,1443,95
|
|
20231017,121300,38480248,1443,1443,1443,1443,0
|
|
20231017,121200,38480248,1443,1443,1443,1443,0
|
|
20231017,121100,38480248,1443,1443,1443,1443,0
|
|
20231017,121000,38480248,1443,1443,1443,1443,95
|
|
20231017,120900,38343163,1443,1443,1443,1443,0
|
|
20231017,120800,38343163,1443,1443,1443,1443,1
|
|
20231017,120700,38341720,1443,1443,1443,1443,0
|
|
20231017,120600,38341720,1443,1443,1443,1443,94
|
|
20231017,120500,38206078,1443,1443,1443,1443,0
|
|
20231017,120400,38206078,1443,1443,1443,1443,0
|
|
20231017,120300,38206078,1443,1444,1451,1443,2158
|
|
20231017,120200,35079743,1445,1445,1445,1445,0
|
|
20231017,120100,35079743,1445,1445,1445,1445,0
|
|
20231017,120000,35079743,1445,1445,1445,1445,0
|
|
20231017,115900,35079743,1445,1445,1445,1444,130
|
|
20231017,115800,34891950,1445,1445,1445,1445,0
|
|
20231017,115700,34891950,1445,1445,1445,1445,0
|
|
20231017,115600,34891950,1445,1445,1445,1445,0
|
|
20231017,115500,34891950,1445,1445,1445,1445,95
|
|
20231017,115400,34754675,1445,1445,1445,1445,0
|
|
20231017,115300,34754675,1445,1445,1445,1445,0
|
|
20231017,115200,34754675,1445,1445,1445,1445,0
|
|
20231017,115100,34754675,1445,1445,1445,1445,94
|
|
20231017,115000,34618845,1445,1445,1445,1445,0
|
|
20231017,114900,34618845,1445,1445,1445,1445,0
|
|
20231017,114800,34618845,1445,1445,1445,1445,0
|
|
20231017,114700,34618845,1445,1446,1446,1445,94
|
|
20231017,114600,34483012,1445,1445,1445,1445,0
|
|
20231017,114500,34483012,1445,1445,1445,1445,0
|
|
20231017,114400,34483012,1445,1445,1445,1445,0
|
|
20231017,114300,34483012,1445,1446,1446,1445,95
|
|
20231017,114200,34345734,1445,1445,1445,1445,0
|
|
20231017,114100,34345734,1445,1445,1445,1445,0
|
|
20231017,114000,34345734,1445,1445,1445,1445,0
|
|
20231017,113900,34345734,1445,1446,1446,1445,94
|
|
20231017,113800,34209899,1445,1445,1445,1445,0
|
|
20231017,113700,34209899,1445,1445,1445,1445,0
|
|
20231017,113600,34209899,1445,1445,1445,1445,95
|
|
20231017,113500,34072624,1445,1445,1445,1445,0
|
|
20231017,113400,34072624,1445,1446,1446,1445,64
|
|
20231017,113300,33980143,1446,1447,1447,1446,30
|
|
20231017,113200,33936760,1448,1448,1448,1448,20
|
|
20231017,113100,33907800,1450,1450,1450,1450,0
|
|
20231017,113000,33907800,1450,1450,1450,1450,0
|
|
20231017,112900,33907800,1450,1446,1450,1446,88
|
|
20231017,112800,33780544,1447,1447,1447,1447,8
|
|
20231017,112700,33768968,1447,1447,1447,1447,231
|
|
20231017,112600,33434711,1446,1446,1446,1446,0
|
|
20231017,112500,33434711,1446,1446,1446,1446,0
|
|
20231017,112400,33434711,1446,1446,1446,1446,95
|
|
20231017,112300,33297341,1446,1446,1446,1446,0
|
|
20231017,112200,33297341,1446,1446,1446,1446,0
|
|
20231017,112100,33297341,1446,1446,1447,1446,296
|
|
20231017,112000,32869324,1445,1445,1445,1445,95
|
|
20231017,111900,32732049,1445,1445,1445,1445,0
|
|
20231017,111800,32732049,1445,1445,1445,1445,0
|
|
20231017,111700,32732049,1445,1446,1446,1445,94
|
|
20231017,111600,32596216,1445,1445,1445,1445,0
|
|
20231017,111500,32596216,1445,1445,1445,1445,0
|
|
20231017,111400,32596216,1445,1445,1445,1445,0
|
|
20231017,111300,32596216,1445,1447,1447,1445,94
|
|
20231017,111200,32460380,1445,1445,1445,1445,0
|
|
20231017,111100,32460380,1445,1445,1445,1445,0
|
|
20231017,111000,32460380,1445,1446,1446,1445,30
|
|
20231017,110900,32417029,1446,1450,1450,1446,95
|
|
20231017,110800,32279647,1450,1450,1450,1450,0
|
|
20231017,110700,32279647,1450,1450,1450,1445,1449
|
|
20231017,110600,30179092,1450,1450,1450,1450,0
|
|
20231017,110500,30179092,1450,1450,1450,1450,94
|
|
20231017,110400,30042792,1450,1450,1450,1450,0
|
|
20231017,110300,30042792,1450,1450,1450,1450,0
|
|
20231017,110200,30042792,1450,1450,1450,1450,0
|
|
20231017,110100,30042792,1450,1450,1450,1450,95
|
|
20231017,110000,29905042,1450,1450,1450,1450,0
|
|
20231017,105900,29905042,1450,1450,1450,1450,0
|
|
20231017,105800,29905042,1450,1453,1453,1450,95
|
|
20231017,105700,29767247,1454,1454,1454,1454,2
|
|
20231017,105600,29764339,1453,1453,1453,1453,0
|
|
20231017,105500,29764339,1453,1453,1453,1453,150
|
|
20231017,105400,29546389,1453,1453,1453,1453,395
|
|
20231017,105300,28972454,1454,1454,1454,1454,0
|
|
20231017,105200,28972454,1454,1454,1454,1454,15
|
|
20231017,105100,28950644,1454,1454,1454,1454,2
|
|
20231017,105000,28947736,1450,1454,1454,1450,176
|
|
20231017,104900,28692212,1454,1454,1454,1454,2
|
|
20231017,104800,28689304,1450,1450,1450,1450,0
|
|
20231017,104700,28689304,1450,1450,1450,1450,95
|
|
20231017,104600,28551554,1454,1454,1454,1454,0
|
|
20231017,104500,28551554,1454,1454,1454,1454,0
|
|
20231017,104400,28551554,1454,1454,1454,1454,0
|
|
20231017,104300,28551554,1454,1445,1454,1445,97
|
|
20231017,104200,28411371,1454,1454,1454,1454,0
|
|
20231017,104100,28411371,1454,1454,1454,1454,0
|
|
20231017,104000,28411371,1454,1454,1454,1454,0
|
|
20231017,103900,28411371,1454,1454,1454,1444,188
|
|
20231017,103800,28139839,1454,1454,1454,1454,2
|
|
20231017,103700,28136931,1444,1444,1444,1444,0
|
|
20231017,103600,28136931,1444,1444,1444,1444,0
|
|
20231017,103500,28136931,1444,1446,1446,1444,133
|
|
20231017,103400,27944817,1444,1444,1444,1444,0
|
|
20231017,103300,27944817,1444,1444,1444,1444,0
|
|
20231017,103200,27944817,1444,1444,1444,1444,0
|
|
20231017,103100,27944817,1444,1444,1444,1444,94
|
|
20231017,103000,27809081,1454,1454,1454,1454,0
|
|
20231017,102900,27809081,1454,1454,1454,1454,0
|
|
20231017,102800,27809081,1454,1444,1454,1444,7
|
|
20231017,102700,27798913,1444,1444,1444,1444,94
|
|
20231017,102600,27663177,1454,1454,1454,1454,10
|
|
20231017,102500,27648637,1444,1444,1444,1444,0
|
|
20231017,102400,27648637,1444,1444,1444,1444,94
|
|
20231017,102300,27512901,1444,1445,1445,1444,103
|
|
20231017,102200,27364113,1455,1455,1455,1455,1084
|
|
20231017,102100,25786893,1444,1444,1444,1444,0
|
|
20231017,102000,25786893,1444,1444,1444,1444,0
|
|
20231017,101900,25786893,1444,1444,1444,1444,94
|
|
20231017,101800,25651157,1444,1444,1444,1444,0
|
|
20231017,101700,25651157,1444,1444,1444,1444,94
|
|
20231017,101600,25515421,1444,1444,1444,1444,94
|
|
20231017,101500,25379685,1457,1457,1457,1457,0
|
|
20231017,101400,25379685,1457,1457,1457,1457,0
|
|
20231017,101300,25379685,1457,1457,1457,1457,0
|
|
20231017,101200,25379685,1457,1444,1457,1444,1818
|
|
20231017,101100,22754454,1444,1444,1444,1444,0
|
|
20231017,101000,22754454,1444,1444,1444,1444,0
|
|
20231017,100900,22754454,1444,1444,1444,1444,325
|
|
20231017,100800,22285154,1444,1444,1444,1444,94
|
|
20231017,100700,22149418,1444,1444,1444,1444,0
|
|
20231017,100600,22149418,1444,1444,1444,1444,0
|
|
20231017,100500,22149418,1444,1444,1444,1444,95
|
|
20231017,100400,22012238,1458,1458,1458,1458,0
|
|
20231017,100300,22012238,1458,1458,1458,1458,0
|
|
20231017,100200,22012238,1458,1458,1458,1458,4
|
|
20231017,100100,22006406,1444,1444,1444,1444,94
|
|
20231017,100000,21870670,1444,1450,1450,1441,3738
|
|
20231017,095900,16479409,1461,1461,1461,1461,0
|
|
20231017,095800,16479409,1461,1449,1461,1449,895
|
|
20231017,095700,15172930,1449,1450,1450,1449,2
|
|
20231017,095600,15170031,1461,1461,1461,1461,0
|
|
20231017,095500,15170031,1461,1461,1461,1461,0
|
|
20231017,095400,15170031,1461,1461,1461,1461,13
|
|
20231017,095300,15151038,1461,1451,1461,1449,100
|
|
20231017,095200,15006056,1449,1449,1449,1449,0
|
|
20231017,095100,15006056,1449,1449,1449,1449,0
|
|
20231017,095000,15006056,1449,1449,1449,1449,0
|
|
20231017,094900,15006056,1449,1449,1449,1449,94
|
|
20231017,094800,14869850,1461,1461,1461,1461,0
|
|
20231017,094700,14869850,1461,1461,1461,1461,1
|
|
20231017,094600,14868389,1447,1447,1447,1447,196
|
|
20231017,094500,14584777,1463,1463,1463,1463,0
|
|
20231017,094400,14584777,1463,1463,1463,1463,3
|
|
20231017,094300,14580388,1464,1464,1464,1464,0
|
|
20231017,094200,14580388,1464,1447,1464,1447,96
|
|
20231017,094100,14441459,1465,1465,1465,1465,0
|
|
20231017,094000,14441459,1465,1465,1465,1465,0
|
|
20231017,093900,14441459,1465,1465,1465,1465,7
|
|
20231017,093800,14431204,1446,1450,1450,1446,94
|
|
20231017,093700,14295152,1450,1450,1450,1450,0
|
|
20231017,093600,14295152,1450,1450,1450,1450,0
|
|
20231017,093500,14295152,1450,1450,1450,1450,38
|
|
20231017,093400,14240052,1458,1465,1465,1458,57
|
|
20231017,093300,14156939,1465,1465,1465,1465,1
|
|
20231017,093200,14155474,1465,1465,1465,1465,4
|
|
20231017,093100,14149614,1458,1458,1458,1458,43
|
|
20231017,093000,14086920,1458,1465,1465,1458,96
|
|
20231017,092900,13946301,1465,1465,1465,1465,50
|
|
20231017,092800,13873051,1458,1458,1458,1458,0
|
|
20231017,092700,13873051,1458,1458,1458,1458,95
|
|
20231017,092600,13734541,1467,1467,1467,1467,3
|
|
20231017,092500,13730140,1458,1469,1469,1458,3
|
|
20231017,092400,13725744,1458,1469,1469,1458,558
|
|
20231017,092300,12911964,1459,1459,1459,1459,94
|
|
20231017,092200,12774818,1469,1469,1469,1469,10
|
|
20231017,092100,12760128,1460,1458,1460,1458,4732
|
|
20231017,092000,5852450,1455,1455,1455,1455,366
|
|
20231017,091900,5319920,1445,1445,1445,1445,94
|
|
20231017,091800,5184090,1455,1455,1455,1455,0
|
|
20231017,091700,5184090,1455,1455,1455,1455,0
|
|
20231017,091600,5184090,1455,1455,1455,1455,2
|
|
20231017,091500,5181180,1445,1455,1455,1445,234
|
|
20231017,091400,4841650,1455,1455,1455,1455,1
|
|
20231017,091300,4840195,1455,1455,1455,1455,0
|
|
20231017,091200,4840195,1455,1455,1455,1455,2
|
|
20231017,091100,4837285,1445,1445,1455,1445,1501
|
|
20231017,091000,2668270,1455,1455,1455,1455,2
|
|
20231017,090900,2665360,1455,1445,1455,1445,22
|
|
20231017,090800,2633550,1445,1455,1455,1445,1026
|
|
20231017,090700,1149860,1460,1460,1460,1460,300
|
|
20231017,090600,711860,1460,1460,1460,1460,0
|
|
20231017,090500,711860,1460,1460,1460,1460,12
|
|
20231017,090400,694340,1450,1450,1450,1450,94
|
|
20231017,090300,558040,1460,1460,1460,1460,0
|
|
20231017,090200,558040,1460,1460,1460,1460,7
|
|
20231017,090100,547820,1460,1445,1460,1445,49
|
|
20231017,090000,476310,1440,1439,1440,1439,331
|