677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,201400,503168422,1246,1246,1246,1246,11741
|
|
20231010,201300,503168422,1246,1246,1246,1246,0
|
|
20231010,201200,503168422,1246,1246,1246,1246,0
|
|
20231010,201100,503168422,1246,1246,1246,1246,0
|
|
20231010,201000,503168422,1246,1246,1246,1246,0
|
|
20231010,200900,503168422,1246,1246,1246,1246,0
|
|
20231010,200800,503168422,1246,1246,1246,1246,0
|
|
20231010,200700,503168422,1246,1246,1246,1246,0
|
|
20231010,200600,503168422,1246,1246,1246,1246,0
|
|
20231010,200500,503168422,1246,1246,1246,1246,0
|
|
20231010,200400,503168422,1246,1246,1246,1246,0
|
|
20231010,200300,503168422,1246,1246,1246,1246,0
|
|
20231010,200200,503168422,1246,1246,1246,1246,0
|
|
20231010,200100,503168422,1246,1246,1246,1246,0
|
|
20231010,200000,503168422,1246,1246,1246,1246,0
|
|
20231010,195900,503168422,1246,1246,1246,1246,0
|
|
20231010,195800,503168422,1246,1246,1246,1246,0
|
|
20231010,195700,503168422,1246,1246,1246,1246,0
|
|
20231010,195600,503168422,1246,1246,1246,1246,0
|
|
20231010,195500,503168422,1246,1246,1246,1246,0
|
|
20231010,195400,503168422,1246,1246,1246,1246,0
|
|
20231010,195300,503168422,1246,1246,1246,1246,0
|
|
20231010,195200,503168422,1246,1246,1246,1246,0
|
|
20231010,195100,503168422,1246,1246,1246,1246,0
|
|
20231010,195000,503168422,1246,1246,1246,1246,0
|
|
20231010,194900,503168422,1246,1246,1246,1246,0
|
|
20231010,194800,503168422,1246,1246,1246,1246,0
|
|
20231010,194700,503168422,1246,1246,1246,1246,0
|
|
20231010,194600,503168422,1246,1246,1246,1246,0
|
|
20231010,194500,503168422,1246,1246,1246,1246,0
|
|
20231010,194400,503168422,1246,1246,1246,1246,11741
|
|
20231010,194300,503168422,1246,1246,1246,1246,0
|
|
20231010,194200,503168422,1246,1246,1246,1246,0
|
|
20231010,194100,503168422,1246,1246,1246,1246,0
|
|
20231010,194000,503168422,1246,1246,1246,1246,0
|
|
20231010,193900,503168422,1246,1246,1246,1246,0
|
|
20231010,193800,503168422,1246,1246,1246,1246,0
|
|
20231010,193700,503168422,1246,1246,1246,1246,0
|
|
20231010,193600,503168422,1246,1246,1246,1246,0
|
|
20231010,193500,503168422,1246,1246,1246,1246,0
|
|
20231010,193400,503168422,1246,1246,1246,1246,0
|
|
20231010,193300,503168422,1246,1246,1246,1246,0
|
|
20231010,193200,503168422,1246,1246,1246,1246,0
|
|
20231010,193100,503168422,1246,1246,1246,1246,0
|
|
20231010,193000,503168422,1246,1246,1246,1246,0
|
|
20231010,192900,503168422,1246,1246,1246,1246,0
|
|
20231010,192800,503168422,1246,1246,1246,1246,0
|
|
20231010,192700,503168422,1246,1246,1246,1246,0
|
|
20231010,192600,503168422,1246,1246,1246,1246,0
|
|
20231010,192500,503168422,1246,1246,1246,1246,0
|
|
20231010,192400,503168422,1246,1246,1246,1246,0
|
|
20231010,192300,503168422,1246,1246,1246,1246,0
|
|
20231010,192200,503168422,1246,1246,1246,1246,0
|
|
20231010,192100,503168422,1246,1246,1246,1246,0
|
|
20231010,192000,503168422,1246,1246,1246,1246,0
|
|
20231010,191900,503168422,1246,1246,1246,1246,0
|
|
20231010,191800,503168422,1246,1246,1246,1246,0
|
|
20231010,191700,503168422,1246,1246,1246,1246,0
|
|
20231010,191600,503168422,1246,1246,1246,1246,0
|
|
20231010,191500,503168422,1246,1246,1246,1246,0
|
|
20231010,191400,503168422,1246,1246,1246,1246,11741
|
|
20231010,191300,503168422,1246,1246,1246,1246,0
|
|
20231010,191200,503168422,1246,1246,1246,1246,0
|
|
20231010,191100,503168422,1246,1246,1246,1246,0
|
|
20231010,191000,503168422,1246,1246,1246,1246,0
|
|
20231010,190900,503168422,1246,1246,1246,1246,0
|
|
20231010,190800,503168422,1246,1246,1246,1246,0
|
|
20231010,190700,503168422,1246,1246,1246,1246,0
|
|
20231010,190600,503168422,1246,1246,1246,1246,0
|
|
20231010,190500,503168422,1246,1246,1246,1246,0
|
|
20231010,190400,503168422,1246,1246,1246,1246,0
|
|
20231010,190300,503168422,1246,1246,1246,1246,0
|
|
20231010,190200,503168422,1246,1246,1246,1246,0
|
|
20231010,190100,503168422,1246,1246,1246,1246,0
|
|
20231010,190000,503168422,1246,1246,1246,1246,0
|
|
20231010,185900,503168422,1246,1246,1246,1246,0
|
|
20231010,185800,503168422,1246,1246,1246,1246,0
|
|
20231010,185700,503168422,1246,1246,1246,1246,0
|
|
20231010,185600,503168422,1246,1246,1246,1246,0
|
|
20231010,185500,503168422,1246,1246,1246,1246,0
|
|
20231010,185400,503168422,1246,1246,1246,1246,0
|
|
20231010,185300,503168422,1246,1246,1246,1246,0
|
|
20231010,185200,503168422,1246,1246,1246,1246,0
|
|
20231010,185100,503168422,1246,1246,1246,1246,0
|
|
20231010,185000,503168422,1246,1246,1246,1246,0
|
|
20231010,184900,503168422,1246,1246,1246,1246,0
|
|
20231010,184800,503168422,1246,1246,1246,1246,0
|
|
20231010,184700,503168422,1246,1246,1246,1246,0
|
|
20231010,184600,503168422,1246,1246,1246,1246,0
|
|
20231010,184500,503168422,1246,1246,1246,1246,0
|
|
20231010,184400,503168422,1246,1246,1246,1246,11741
|
|
20231010,184300,503168422,1246,1246,1246,1246,0
|
|
20231010,184200,503168422,1246,1246,1246,1246,0
|
|
20231010,184100,503168422,1246,1246,1246,1246,0
|
|
20231010,184000,503168422,1246,1246,1246,1246,0
|
|
20231010,183900,503168422,1246,1246,1246,1246,0
|
|
20231010,183800,503168422,1246,1246,1246,1246,0
|
|
20231010,183700,503168422,1246,1246,1246,1246,0
|
|
20231010,183600,503168422,1246,1246,1246,1246,0
|
|
20231010,183500,503168422,1246,1246,1246,1246,0
|
|
20231010,183400,503168422,1246,1246,1246,1246,0
|
|
20231010,183300,503168422,1246,1246,1246,1246,0
|
|
20231010,183200,503168422,1246,1246,1246,1246,0
|
|
20231010,183100,503168422,1246,1246,1246,1246,0
|
|
20231010,183000,503168422,1246,1246,1246,1246,0
|
|
20231010,182900,503168422,1246,1246,1246,1246,0
|
|
20231010,182800,503168422,1246,1246,1246,1246,0
|
|
20231010,182700,503168422,1246,1246,1246,1246,0
|
|
20231010,182600,503168422,1246,1246,1246,1246,0
|
|
20231010,182500,503168422,1246,1246,1246,1246,0
|
|
20231010,182400,503168422,1246,1246,1246,1246,0
|
|
20231010,182300,503168422,1246,1246,1246,1246,0
|
|
20231010,182200,503168422,1246,1246,1246,1246,0
|
|
20231010,182100,503168422,1246,1246,1246,1246,0
|
|
20231010,182000,503168422,1246,1246,1246,1246,0
|
|
20231010,181900,503168422,1246,1246,1246,1246,0
|
|
20231010,181800,503168422,1246,1246,1246,1246,0
|
|
20231010,181700,503168422,1246,1246,1246,1246,0
|
|
20231010,181600,503168422,1246,1246,1246,1246,0
|
|
20231010,181500,503168422,1246,1246,1246,1246,0
|
|
20231010,181400,503168422,1246,1246,1246,1246,11741
|
|
20231010,181300,503168422,1246,1246,1246,1246,0
|
|
20231010,181200,503168422,1246,1246,1246,1246,0
|
|
20231010,181100,503168422,1246,1246,1246,1246,0
|
|
20231010,181000,503168422,1246,1246,1246,1246,0
|
|
20231010,180900,503168422,1246,1246,1246,1246,0
|
|
20231010,180800,503168422,1246,1246,1246,1246,0
|
|
20231010,180700,503168422,1246,1246,1246,1246,0
|
|
20231010,180600,503168422,1246,1246,1246,1246,0
|
|
20231010,180500,503168422,1246,1246,1246,1246,0
|
|
20231010,180400,503168422,1246,1246,1246,1246,0
|
|
20231010,180300,503168422,1246,1246,1246,1246,0
|
|
20231010,180200,503168422,1246,1246,1246,1246,0
|
|
20231010,180100,503168422,1246,1246,1246,1246,0
|
|
20231010,180000,503168422,1246,1246,1246,1246,0
|
|
20231010,175900,503168422,1246,1246,1246,1246,0
|
|
20231010,175800,503168422,1246,1246,1246,1246,0
|
|
20231010,175700,503168422,1246,1246,1246,1246,0
|
|
20231010,175600,503168422,1246,1246,1246,1246,0
|
|
20231010,175500,503168422,1246,1246,1246,1246,0
|
|
20231010,175400,503168422,1246,1246,1246,1246,0
|
|
20231010,175300,503168422,1246,1246,1246,1246,0
|
|
20231010,175200,503168422,1246,1246,1246,1246,0
|
|
20231010,175100,503168422,1246,1246,1246,1246,0
|
|
20231010,175000,503168422,1246,1246,1246,1246,0
|
|
20231010,174900,503168422,1246,1246,1246,1246,0
|
|
20231010,174800,503168422,1246,1246,1246,1246,0
|
|
20231010,174700,503168422,1246,1246,1246,1246,0
|
|
20231010,174600,503168422,1246,1246,1246,1246,0
|
|
20231010,174500,503168422,1246,1246,1246,1246,0
|
|
20231010,174400,503168422,1246,1246,1246,1246,11741
|
|
20231010,174300,503168422,1246,1246,1246,1246,0
|
|
20231010,174200,503168422,1246,1246,1246,1246,0
|
|
20231010,174100,503168422,1246,1246,1246,1246,0
|
|
20231010,174000,503168422,1246,1246,1246,1246,0
|
|
20231010,173900,503168422,1246,1246,1246,1246,0
|
|
20231010,173800,503168422,1246,1246,1246,1246,0
|
|
20231010,173700,503168422,1246,1246,1246,1246,0
|
|
20231010,173600,503168422,1246,1246,1246,1246,0
|
|
20231010,173500,503168422,1246,1246,1246,1246,0
|
|
20231010,173400,503168422,1246,1246,1246,1246,0
|
|
20231010,173300,503168422,1246,1246,1246,1246,0
|
|
20231010,173200,503168422,1246,1246,1246,1246,0
|
|
20231010,173100,503168422,1246,1246,1246,1246,0
|
|
20231010,173000,503168422,1246,1246,1246,1246,0
|
|
20231010,172900,503168422,1246,1246,1246,1246,0
|
|
20231010,172800,503168422,1246,1246,1246,1246,0
|
|
20231010,172700,503168422,1246,1246,1246,1246,0
|
|
20231010,172600,503168422,1246,1246,1246,1246,0
|
|
20231010,172500,503168422,1246,1246,1246,1246,0
|
|
20231010,172400,503168422,1246,1246,1246,1246,0
|
|
20231010,172300,503168422,1246,1246,1246,1246,0
|
|
20231010,172200,503168422,1246,1246,1246,1246,0
|
|
20231010,172100,503168422,1246,1246,1246,1246,0
|
|
20231010,172000,503168422,1246,1246,1246,1246,0
|
|
20231010,171900,503168422,1246,1246,1246,1246,0
|
|
20231010,171800,503168422,1246,1246,1246,1246,0
|
|
20231010,171700,503168422,1246,1246,1246,1246,0
|
|
20231010,171600,503168422,1246,1246,1246,1246,0
|
|
20231010,171500,503168422,1246,1246,1246,1246,0
|
|
20231010,171400,503168422,1246,1246,1246,1246,11741
|
|
20231010,171300,503168422,1246,1246,1246,1246,0
|
|
20231010,171200,503168422,1246,1246,1246,1246,0
|
|
20231010,171100,503168422,1246,1246,1246,1246,0
|
|
20231010,171000,503168422,1246,1246,1246,1246,0
|
|
20231010,170900,503168422,1246,1246,1246,1246,0
|
|
20231010,170800,503168422,1246,1246,1246,1246,0
|
|
20231010,170700,503168422,1246,1246,1246,1246,0
|
|
20231010,170600,503168422,1246,1246,1246,1246,0
|
|
20231010,170500,503168422,1246,1246,1246,1246,0
|
|
20231010,170400,503168422,1246,1246,1246,1246,0
|
|
20231010,170300,503168422,1246,1246,1246,1246,0
|
|
20231010,170200,503168422,1246,1246,1246,1246,0
|
|
20231010,170100,503168422,1246,1246,1246,1246,0
|
|
20231010,170000,503168422,1246,1246,1246,1246,0
|
|
20231010,165900,503168422,1246,1246,1246,1246,0
|
|
20231010,165800,503168422,1246,1246,1246,1246,0
|
|
20231010,165700,503168422,1246,1246,1246,1246,0
|
|
20231010,165600,503168422,1246,1246,1246,1246,0
|
|
20231010,165500,503168422,1246,1246,1246,1246,0
|
|
20231010,165400,503168422,1246,1246,1246,1246,0
|
|
20231010,165300,503168422,1246,1246,1246,1246,0
|
|
20231010,165200,503168422,1246,1246,1246,1246,0
|
|
20231010,165100,503168422,1246,1246,1246,1246,0
|
|
20231010,165000,503168422,1246,1246,1246,1246,0
|
|
20231010,164900,503168422,1246,1246,1246,1246,0
|
|
20231010,164800,503168422,1246,1246,1246,1246,0
|
|
20231010,164700,503168422,1246,1246,1246,1246,0
|
|
20231010,164600,503168422,1246,1246,1246,1246,0
|
|
20231010,164500,503168422,1246,1246,1246,1246,0
|
|
20231010,164400,503168422,1246,1246,1246,1246,11741
|
|
20231010,164300,503168422,1246,1246,1246,1246,0
|
|
20231010,164200,503168422,1246,1246,1246,1246,0
|
|
20231010,164100,503168422,1246,1246,1246,1246,0
|
|
20231010,164000,503168422,1246,1246,1246,1246,0
|
|
20231010,163900,503168422,1246,1246,1246,1246,0
|
|
20231010,163800,503168422,1246,1246,1246,1246,0
|
|
20231010,163700,503168422,1246,1246,1246,1246,0
|
|
20231010,163600,503168422,1246,1246,1246,1246,0
|
|
20231010,163500,503168422,1246,1246,1246,1246,0
|
|
20231010,163400,503168422,1246,1246,1246,1246,0
|
|
20231010,163300,503168422,1246,1246,1246,1246,0
|
|
20231010,163200,503168422,1246,1246,1246,1246,0
|
|
20231010,163100,503168422,1246,1246,1246,1246,0
|
|
20231010,163000,503168422,1246,1246,1246,1246,0
|
|
20231010,162900,503168422,1246,1246,1246,1246,0
|
|
20231010,162800,503168422,1246,1246,1246,1246,0
|
|
20231010,162700,503168422,1246,1246,1246,1246,0
|
|
20231010,162600,503168422,1246,1246,1246,1246,0
|
|
20231010,162500,503168422,1246,1246,1246,1246,0
|
|
20231010,162400,503168422,1246,1246,1246,1246,0
|
|
20231010,162300,503168422,1246,1246,1246,1246,0
|
|
20231010,162200,503168422,1246,1246,1246,1246,0
|
|
20231010,162100,503168422,1246,1246,1246,1246,0
|
|
20231010,162000,503168422,1246,1246,1246,1246,0
|
|
20231010,161900,503168422,1246,1246,1246,1246,0
|
|
20231010,161800,503168422,1246,1246,1246,1246,0
|
|
20231010,161700,503168422,1246,1246,1246,1246,0
|
|
20231010,161600,503168422,1246,1246,1246,1246,0
|
|
20231010,161500,503168422,1246,1246,1246,1246,0
|
|
20231010,161400,503168422,1246,1246,1246,1246,11741
|
|
20231010,161300,503168422,1246,1246,1246,1246,0
|
|
20231010,161200,503168422,1246,1246,1246,1246,0
|
|
20231010,161100,503168422,1246,1246,1246,1246,0
|
|
20231010,161000,503168422,1246,1246,1246,1246,0
|
|
20231010,160900,503168422,1246,1246,1246,1246,0
|
|
20231010,160800,503168422,1246,1246,1246,1246,0
|
|
20231010,160700,503168422,1246,1246,1246,1246,0
|
|
20231010,160600,503168422,1246,1246,1246,1246,0
|
|
20231010,160500,503168422,1246,1246,1246,1246,0
|
|
20231010,160400,503168422,1246,1246,1246,1246,0
|
|
20231010,160300,503168422,1246,1246,1246,1246,0
|
|
20231010,160200,503168422,1246,1246,1246,1246,0
|
|
20231010,160100,503168422,1246,1246,1246,1246,0
|
|
20231010,160000,503168422,1246,1246,1246,1246,0
|
|
20231010,155900,503168422,1246,1246,1246,1246,0
|
|
20231010,155800,503168422,1246,1246,1246,1246,0
|
|
20231010,155700,503168422,1246,1246,1246,1246,0
|
|
20231010,155600,503168422,1246,1246,1246,1246,0
|
|
20231010,155500,503168422,1246,1246,1246,1246,0
|
|
20231010,155400,503168422,1246,1246,1246,1246,0
|
|
20231010,155300,503168422,1246,1246,1246,1246,0
|
|
20231010,155200,503168422,1246,1246,1246,1246,0
|
|
20231010,155100,503168422,1246,1246,1246,1246,0
|
|
20231010,155000,503168422,1246,1246,1246,1246,0
|
|
20231010,154900,503168422,1246,1246,1246,1246,0
|
|
20231010,154800,503168422,1246,1246,1246,1246,0
|
|
20231010,154700,503168422,1246,1246,1246,1246,0
|
|
20231010,154600,503168422,1246,1246,1246,1246,0
|
|
20231010,154500,503168422,1246,1246,1246,1246,0
|
|
20231010,154400,503168422,1246,1246,1246,1246,11741
|
|
20231010,154300,503168422,1246,1246,1246,1246,0
|
|
20231010,154200,503168422,1246,1246,1246,1246,0
|
|
20231010,154100,503168422,1246,1246,1246,1246,0
|
|
20231010,154000,503168422,1246,1246,1246,1246,0
|
|
20231010,153900,503168422,1246,1246,1246,1246,0
|
|
20231010,153800,503168422,1246,1246,1246,1246,0
|
|
20231010,153700,503168422,1246,1246,1246,1246,0
|
|
20231010,153600,503168422,1246,1246,1246,1246,0
|
|
20231010,153500,503168422,1246,1246,1246,1246,0
|
|
20231010,153400,503168422,1246,1246,1246,1246,0
|
|
20231010,153300,503168422,1246,1246,1246,1246,0
|
|
20231010,153200,503168422,1246,1246,1246,1246,0
|
|
20231010,153100,503168422,1246,1246,1246,1246,0
|
|
20231010,153000,503168422,1246,1246,1246,1246,11741
|
|
20231010,152900,488539136,1247,1247,1247,1247,0
|
|
20231010,152800,488539136,1247,1247,1247,1247,0
|
|
20231010,152700,488539136,1247,1247,1247,1247,0
|
|
20231010,152600,488539136,1247,1247,1247,1247,0
|
|
20231010,152500,488539136,1247,1247,1247,1247,0
|
|
20231010,152400,488539136,1247,1247,1247,1247,0
|
|
20231010,152300,488539136,1247,1247,1247,1247,0
|
|
20231010,152200,488539136,1247,1247,1247,1247,0
|
|
20231010,152100,488539136,1247,1247,1247,1247,0
|
|
20231010,152000,488539136,1247,1247,1247,1247,0
|
|
20231010,151900,488539136,1247,1251,1251,1247,18590
|
|
20231010,151800,465322195,1251,1251,1251,1251,63
|
|
20231010,151700,465243382,1254,1252,1254,1250,1704
|
|
20231010,151600,463109330,1252,1255,1255,1252,1418
|
|
20231010,151500,461333386,1252,1252,1252,1252,9
|
|
20231010,151400,461322118,1252,1252,1252,1252,10
|
|
20231010,151300,461309598,1252,1252,1252,1252,9
|
|
20231010,151200,461298330,1255,1252,1255,1252,10
|
|
20231010,151100,461285807,1252,1253,1253,1252,1778
|
|
20231010,151000,459058303,1253,1253,1253,1253,27
|
|
20231010,150900,459024472,1255,1253,1255,1253,66
|
|
20231010,150800,458941714,1255,1256,1256,1255,10117
|
|
20231010,150700,446244848,1256,1256,1256,1255,31
|
|
20231010,150600,446205918,1256,1256,1256,1256,9
|
|
20231010,150500,446194614,1259,1259,1259,1255,11041
|
|
20231010,150400,432330715,1259,1261,1261,1258,1094
|
|
20231010,150300,430954432,1261,1258,1261,1258,10
|
|
20231010,150200,430941849,1258,1258,1258,1258,125
|
|
20231010,150100,430784599,1258,1258,1258,1258,9
|
|
20231010,150000,430773277,1261,1258,1261,1258,10
|
|
20231010,145900,430760694,1258,1258,1258,1258,10
|
|
20231010,145800,430748114,1258,1258,1258,1258,9
|
|
20231010,145700,430736792,1261,1259,1261,1258,380
|
|
20231010,145600,430258379,1258,1258,1258,1258,9
|
|
20231010,145500,430247057,1261,1260,1261,1255,39
|
|
20231010,145400,430197959,1260,1255,1260,1255,2125
|
|
20231010,145300,427521109,1255,1255,1255,1255,209
|
|
20231010,145200,427258814,1255,1255,1255,1255,9
|
|
20231010,145100,427247519,1259,1258,1259,1258,423
|
|
20231010,145000,426715384,1259,1256,1260,1255,1494
|
|
20231010,144900,424834964,1260,1259,1260,1256,2502
|
|
20231010,144800,421689263,1259,1258,1259,1258,59
|
|
20231010,144700,421614991,1259,1257,1259,1257,49
|
|
20231010,144600,421553318,1255,1256,1259,1255,795
|
|
20231010,144500,420552985,1255,1255,1255,1255,9
|
|
20231010,144400,420541690,1254,1254,1254,1254,10
|
|
20231010,144300,420529150,1256,1253,1256,1253,217
|
|
20231010,144200,420256625,1256,1254,1256,1249,20
|
|
20231010,144100,420231588,1253,1249,1253,1249,720
|
|
20231010,144000,419329732,1248,1248,1248,1248,9
|
|
20231010,143900,419318500,1248,1248,1248,1248,10
|
|
20231010,143800,419306020,1248,1248,1248,1248,9
|
|
20231010,143700,419294788,1248,1249,1249,1248,9
|
|
20231010,143600,419283555,1248,1247,1248,1247,1010
|
|
20231010,143500,418023085,1246,1249,1252,1246,6779
|
|
20231010,143400,409560458,1249,1249,1249,1249,220
|
|
20231010,143300,409285678,1249,1251,1251,1249,1009
|
|
20231010,143200,408023437,1249,1249,1249,1247,2447
|
|
20231010,143100,404967152,1249,1249,1249,1249,9
|
|
20231010,143000,404955911,1249,1247,1249,1247,2155
|
|
20231010,142900,402267966,1247,1247,1247,1247,14
|
|
20231010,142800,402250508,1249,1246,1249,1246,48
|
|
20231010,142700,402190697,1249,1247,1249,1247,5142
|
|
20231010,142600,395768357,1249,1249,1249,1246,550
|
|
20231010,142500,395081614,1246,1246,1250,1246,372
|
|
20231010,142400,394618090,1246,1247,1247,1246,89
|
|
20231010,142300,394507119,1247,1249,1249,1247,2989
|
|
20231010,142200,390779064,1250,1252,1252,1250,430
|
|
20231010,142100,390241550,1252,1248,1252,1248,20
|
|
20231010,142000,390216586,1248,1248,1248,1248,1042
|
|
20231010,141900,388916170,1248,1248,1249,1248,2427
|
|
20231010,141800,385887269,1248,1252,1252,1248,1766
|
|
20231010,141700,383678900,1252,1252,1252,1249,12
|
|
20231010,141600,383663906,1252,1252,1252,1249,1359
|
|
20231010,141500,381965294,1252,1249,1252,1249,12
|
|
20231010,141400,381950297,1249,1249,1249,1249,10
|
|
20231010,141300,381937807,1252,1252,1252,1249,2581
|
|
20231010,141200,378713368,1252,1249,1252,1249,10
|
|
20231010,141100,378700875,1249,1249,1249,1249,9
|
|
20231010,141000,378689634,1256,1253,1256,1249,2091
|
|
20231010,140900,376069644,1252,1250,1252,1249,291
|
|
20231010,140800,375705337,1250,1251,1251,1250,1196
|
|
20231010,140700,374209337,1250,1252,1252,1250,14226
|
|
20231010,140600,356409504,1253,1256,1256,1253,570
|
|
20231010,140500,355695057,1256,1256,1256,1253,514
|
|
20231010,140400,355049500,1256,1252,1256,1252,200
|
|
20231010,140300,354798340,1256,1252,1257,1252,13
|
|
20231010,140200,354782047,1252,1252,1252,1252,29
|
|
20231010,140100,354745739,1257,1257,1257,1252,20
|
|
20231010,140000,354720644,1257,1257,1257,1252,179
|
|
20231010,135900,354496445,1257,1253,1257,1252,3293
|
|
20231010,135800,350373380,1252,1254,1254,1252,1782
|
|
20231010,135700,348141068,1254,1254,1254,1252,594
|
|
20231010,135600,347396209,1253,1258,1258,1253,3021
|
|
20231010,135500,343609112,1258,1259,1259,1254,25
|
|
20231010,135400,343577690,1259,1259,1259,1254,22
|
|
20231010,135300,343550042,1259,1255,1260,1254,2419
|
|
20231010,135200,340514178,1261,1255,1261,1255,19
|
|
20231010,135100,340490273,1255,1256,1256,1255,1259
|
|
20231010,135000,338909583,1256,1256,1256,1256,9
|
|
20231010,134900,338898279,1263,1258,1263,1256,6093
|
|
20231010,134800,331242595,1258,1259,1260,1258,1464
|
|
20231010,134700,329399618,1260,1260,1260,1260,845
|
|
20231010,134600,328334918,1260,1260,1260,1260,55
|
|
20231010,134500,328265618,1260,1260,1260,1260,9
|
|
20231010,134400,328254278,1260,1260,1260,1260,10
|
|
20231010,134300,328241678,1260,1260,1260,1260,9
|
|
20231010,134200,328230338,1259,1259,1259,1259,9
|
|
20231010,134100,328219007,1266,1259,1266,1259,10
|
|
20231010,134000,328206410,1266,1266,1266,1259,23
|
|
20231010,133900,328177355,1266,1259,1266,1259,17
|
|
20231010,133800,328155903,1267,1267,1267,1259,17
|
|
20231010,133700,328134436,1267,1268,1268,1258,366
|
|
20231010,133600,327673338,1263,1263,1268,1259,116
|
|
20231010,133500,327526861,1263,1263,1263,1259,143
|
|
20231010,133400,327346288,1263,1263,1263,1259,18
|
|
20231010,133300,327323594,1263,1263,1263,1259,24
|
|
20231010,133200,327293318,1263,1263,1263,1258,10061
|
|
20231010,133100,314623933,1263,1271,1271,1262,262
|
|
20231010,133000,314292996,1271,1272,1272,1263,21
|
|
20231010,132900,314266369,1272,1267,1274,1264,28
|
|
20231010,132800,314230882,1263,1266,1266,1262,16
|
|
20231010,132700,314210678,1278,1267,1278,1261,2346
|
|
20231010,132600,311233715,1262,1262,1267,1262,2582
|
|
20231010,132500,307975226,1268,1263,1268,1262,94
|
|
20231010,132400,307856508,1268,1262,1268,1262,112
|
|
20231010,132300,307714552,1268,1268,1268,1262,11
|
|
20231010,132200,307700658,1263,1263,1268,1262,590
|
|
20231010,132100,306955492,1263,1262,1263,1262,59
|
|
20231010,132000,306880984,1262,1262,1268,1262,20
|
|
20231010,131900,306855738,1262,1262,1262,1262,25
|
|
20231010,131800,306824188,1266,1263,1266,1263,390
|
|
20231010,131700,306330718,1262,1262,1262,1262,9
|
|
20231010,131600,306319360,1266,1262,1266,1262,10
|
|
20231010,131500,306306736,1262,1262,1262,1262,35
|
|
20231010,131400,306262566,1266,1261,1266,1261,33
|
|
20231010,131300,306220838,1266,1261,1266,1261,10
|
|
20231010,131200,306208223,1260,1266,1266,1260,10
|
|
20231010,131100,306195617,1261,1261,1261,1261,778
|
|
20231010,131000,305214559,1266,1266,1266,1266,0
|
|
20231010,130900,305214559,1266,1267,1267,1266,3
|
|
20231010,130800,305210760,1261,1267,1267,1261,811
|
|
20231010,130700,304188083,1261,1261,1261,1261,65
|
|
20231010,130600,304106118,1268,1268,1268,1261,23
|
|
20231010,130500,304076961,1268,1268,1268,1268,1
|
|
20231010,130400,304075693,1260,1263,1263,1260,1747
|
|
20231010,130300,301870441,1268,1267,1268,1264,8
|
|
20231010,130200,301860312,1268,1268,1268,1268,0
|
|
20231010,130100,301860312,1268,1266,1268,1264,1269
|
|
20231010,130000,300255019,1265,1266,1269,1259,11849
|
|
20231010,125900,285323426,1270,1267,1270,1266,665
|
|
20231010,125800,284480392,1267,1267,1270,1266,5
|
|
20231010,125700,284474052,1270,1270,1270,1270,10
|
|
20231010,125600,284461352,1270,1270,1270,1270,50
|
|
20231010,125500,284397852,1270,1270,1270,1270,0
|
|
20231010,125400,284397852,1270,1270,1270,1270,37
|
|
20231010,125300,284350862,1270,1270,1270,1270,12
|
|
20231010,125200,284335622,1270,1270,1270,1270,528
|
|
20231010,125100,283665062,1270,1270,1270,1270,1
|
|
20231010,125000,283663792,1271,1271,1271,1271,1
|
|
20231010,124900,283662521,1273,1272,1273,1272,200
|
|
20231010,124800,283407981,1275,1267,1275,1267,1002
|
|
20231010,124700,282138431,1267,1260,1267,1260,69
|
|
20231010,124600,282051470,1267,1267,1267,1267,5
|
|
20231010,124500,282045135,1267,1267,1267,1267,417
|
|
20231010,124400,281516796,1267,1260,1267,1260,14
|
|
20231010,124300,281499072,1267,1260,1267,1260,2
|
|
20231010,124200,281496545,1260,1266,1266,1260,2346
|
|
20231010,124100,278526515,1266,1258,1267,1258,4313
|
|
20231010,124000,273091915,1258,1262,1267,1258,7483
|
|
20231010,123900,263660841,1262,1263,1267,1262,6674
|
|
20231010,123800,255237210,1267,1267,1267,1267,75
|
|
20231010,123700,255142185,1267,1270,1270,1262,7093
|
|
20231010,123600,246169383,1276,1277,1277,1275,3
|
|
20231010,123500,246165555,1269,1269,1269,1269,1
|
|
20231010,123400,246164286,1278,1278,1278,1278,2
|
|
20231010,123300,246161730,1268,1278,1278,1268,3190
|
|
20231010,123200,242114398,1272,1272,1272,1272,773
|
|
20231010,123100,241131142,1272,1272,1272,1272,11
|
|
20231010,123000,241117150,1270,1270,1270,1270,394
|
|
20231010,122900,240616770,1270,1270,1270,1270,0
|
|
20231010,122800,240616770,1270,1272,1272,1270,5830
|
|
20231010,122700,233208967,1272,1272,1272,1272,1229
|
|
20231010,122600,231645679,1272,1274,1274,1272,8195
|
|
20231010,122500,221217546,1272,1272,1272,1272,0
|
|
20231010,122400,221217546,1272,1272,1272,1272,910
|
|
20231010,122300,220060026,1273,1273,1273,1273,20
|
|
20231010,122200,220034566,1274,1274,1274,1274,5
|
|
20231010,122100,220028196,1274,1275,1275,1274,3637
|
|
20231010,122000,215391924,1276,1278,1278,1276,261
|
|
20231010,121900,215058884,1276,1280,1280,1276,474
|
|
20231010,121800,214454008,1280,1276,1280,1276,444
|
|
20231010,121700,213887460,1280,1280,1280,1280,5
|
|
20231010,121600,213881060,1280,1280,1280,1280,1000
|
|
20231010,121500,212601060,1280,1285,1285,1280,33091
|
|
20231010,121400,170177120,1285,1285,1285,1285,12
|
|
20231010,121300,170161700,1285,1287,1287,1285,3689
|
|
20231010,121200,165420009,1287,1290,1290,1287,7924
|
|
20231010,121100,155200535,1291,1291,1291,1291,2742
|
|
20231010,121000,151660613,1297,1297,1297,1297,0
|
|
20231010,120900,151660613,1297,1297,1297,1297,0
|
|
20231010,120800,151660613,1297,1297,1297,1297,0
|
|
20231010,120700,151660613,1297,1297,1297,1297,6
|
|
20231010,120600,151652831,1292,1292,1292,1292,700
|
|
20231010,120500,150748431,1292,1292,1292,1292,0
|
|
20231010,120400,150748431,1292,1292,1292,1292,48
|
|
20231010,120300,150686415,1291,1291,1291,1291,0
|
|
20231010,120200,150686415,1291,1291,1291,1291,1240
|
|
20231010,120100,149085575,1291,1292,1292,1291,447
|
|
20231010,120000,148508091,1292,1299,1299,1292,5001
|
|
20231010,115900,142043848,1299,1299,1299,1299,0
|
|
20231010,115800,142043848,1299,1299,1299,1299,0
|
|
20231010,115700,142043848,1299,1299,1299,1299,19
|
|
20231010,115600,142019167,1296,1297,1297,1296,312
|
|
20231010,115500,141614776,1298,1298,1298,1298,40
|
|
20231010,115400,141562856,1299,1299,1299,1299,442
|
|
20231010,115300,140988698,1299,1299,1299,1299,1
|
|
20231010,115200,140987399,1299,1299,1299,1299,0
|
|
20231010,115100,140987399,1299,1299,1299,1299,0
|
|
20231010,115000,140987399,1299,1299,1299,1299,50
|
|
20231010,114900,140922449,1293,1293,1293,1293,44
|
|
20231010,114800,140865557,1299,1299,1299,1299,1290
|
|
20231010,114700,139189847,1298,1298,1298,1298,10
|
|
20231010,114600,139176867,1298,1298,1298,1298,245
|
|
20231010,114500,138858857,1299,1299,1299,1299,0
|
|
20231010,114400,138858857,1299,1299,1299,1299,0
|
|
20231010,114300,138858857,1299,1299,1299,1299,0
|
|
20231010,114200,138858857,1299,1299,1299,1299,0
|
|
20231010,114100,138858857,1299,1299,1299,1299,0
|
|
20231010,114000,138858857,1299,1299,1299,1299,0
|
|
20231010,113900,138858857,1299,1299,1299,1299,0
|
|
20231010,113800,138858857,1299,1299,1299,1299,0
|
|
20231010,113700,138858857,1299,1299,1299,1299,0
|
|
20231010,113600,138858857,1299,1299,1299,1299,0
|
|
20231010,113500,138858857,1299,1292,1299,1292,683
|
|
20231010,113400,137976414,1292,1292,1292,1292,0
|
|
20231010,113300,137976414,1292,1292,1292,1292,0
|
|
20231010,113200,137976414,1292,1292,1292,1292,0
|
|
20231010,113100,137976414,1292,1293,1293,1292,4690
|
|
20231010,113000,131916922,1293,1293,1293,1293,5
|
|
20231010,112900,131910457,1292,1292,1292,1292,132
|
|
20231010,112800,131739913,1292,1295,1295,1292,9107
|
|
20231010,112700,119964095,1295,1296,1296,1295,33
|
|
20231010,112600,119921359,1295,1296,1296,1294,7323
|
|
20231010,112500,110435624,1297,1297,1297,1297,1037
|
|
20231010,112400,109090635,1297,1297,1297,1297,1974
|
|
20231010,112300,106530357,1298,1298,1298,1298,0
|
|
20231010,112200,106530357,1298,1298,1298,1298,0
|
|
20231010,112100,106530357,1298,1298,1298,1298,8
|
|
20231010,112000,106519973,1297,1298,1298,1297,346
|
|
20231010,111900,106071201,1298,1298,1298,1298,2646
|
|
20231010,111800,102636693,1299,1299,1299,1299,392
|
|
20231010,111700,102127485,1300,1300,1300,1300,2
|
|
20231010,111600,102124885,1300,1300,1300,1300,75
|
|
20231010,111500,102027385,1300,1300,1300,1300,0
|
|
20231010,111400,102027385,1300,1300,1300,1300,0
|
|
20231010,111300,102027385,1300,1300,1300,1300,1
|
|
20231010,111200,102026085,1299,1299,1299,1299,1
|
|
20231010,111100,102024786,1300,1300,1300,1300,47
|
|
20231010,111000,101963686,1300,1300,1300,1300,0
|
|
20231010,110900,101963686,1300,1300,1300,1300,7
|
|
20231010,110800,101954586,1300,1300,1300,1300,0
|
|
20231010,110700,101954586,1300,1300,1300,1300,2
|
|
20231010,110600,101951986,1300,1299,1300,1299,20
|
|
20231010,110500,101925987,1298,1298,1298,1298,0
|
|
20231010,110400,101925987,1298,1298,1298,1298,0
|
|
20231010,110300,101925987,1298,1298,1298,1298,877
|
|
20231010,110200,100787641,1298,1298,1298,1298,0
|
|
20231010,110100,100787641,1298,1298,1298,1298,0
|
|
20231010,110000,100787641,1298,1298,1298,1298,0
|
|
20231010,105900,100787641,1298,1298,1298,1298,0
|
|
20231010,105800,100787641,1298,1298,1298,1298,0
|
|
20231010,105700,100787641,1298,1298,1298,1298,0
|
|
20231010,105600,100787641,1298,1298,1298,1298,1
|
|
20231010,105500,100786343,1298,1298,1298,1298,100
|
|
20231010,105400,100656543,1296,1296,1296,1296,7
|
|
20231010,105300,100647471,1299,1299,1299,1299,0
|
|
20231010,105200,100647471,1299,1299,1299,1299,0
|
|
20231010,105100,100647471,1299,1299,1299,1299,11
|
|
20231010,105000,100633182,1299,1299,1299,1299,3
|
|
20231010,104900,100629285,1295,1295,1295,1295,0
|
|
20231010,104800,100629285,1295,1295,1295,1295,0
|
|
20231010,104700,100629285,1295,1295,1295,1295,18
|
|
20231010,104600,100605975,1295,1295,1295,1295,0
|
|
20231010,104500,100605975,1295,1295,1295,1295,725
|
|
20231010,104400,99667100,1295,1296,1296,1295,73
|
|
20231010,104300,99572554,1299,1299,1299,1299,0
|
|
20231010,104200,99572554,1299,1299,1299,1299,41
|
|
20231010,104100,99519295,1299,1299,1299,1299,0
|
|
20231010,104000,99519295,1299,1299,1299,1299,0
|
|
20231010,103900,99519295,1299,1299,1299,1299,2
|
|
20231010,103800,99516697,1299,1299,1299,1299,1
|
|
20231010,103700,99515398,1295,1295,1295,1295,0
|
|
20231010,103600,99515398,1295,1299,1299,1295,2000
|
|
20231010,103500,96925020,1300,1300,1300,1300,0
|
|
20231010,103400,96925020,1300,1300,1300,1300,310
|
|
20231010,103300,96522020,1300,1300,1300,1300,500
|
|
20231010,103200,95872020,1300,1300,1300,1300,1
|
|
20231010,103100,95870720,1300,1300,1300,1300,0
|
|
20231010,103000,95870720,1300,1300,1300,1300,212
|
|
20231010,102900,95595120,1296,1299,1300,1296,7896
|
|
20231010,102800,85361059,1299,1299,1299,1299,27
|
|
20231010,102700,85325986,1300,1302,1302,1300,21
|
|
20231010,102600,85298684,1302,1302,1302,1302,30
|
|
20231010,102500,85259624,1302,1302,1302,1302,3
|
|
20231010,102400,85255718,1302,1302,1302,1302,73
|
|
20231010,102300,85160672,1302,1302,1302,1302,0
|
|
20231010,102200,85160672,1302,1302,1302,1302,0
|
|
20231010,102100,85160672,1302,1302,1302,1302,0
|
|
20231010,102000,85160672,1302,1302,1302,1302,0
|
|
20231010,101900,85160672,1302,1302,1302,1302,0
|
|
20231010,101800,85160672,1302,1302,1302,1302,28
|
|
20231010,101700,85124216,1302,1302,1302,1302,0
|
|
20231010,101600,85124216,1302,1302,1302,1302,200
|
|
20231010,101500,84863816,1302,1302,1302,1302,38
|
|
20231010,101400,84814340,1302,1302,1302,1302,0
|
|
20231010,101300,84814340,1302,1299,1303,1294,6537
|
|
20231010,101200,76331553,1299,1299,1299,1299,11
|
|
20231010,101100,76317264,1294,1294,1294,1294,100
|
|
20231010,101000,76187864,1295,1295,1295,1295,2053
|
|
20231010,100900,73529229,1299,1296,1299,1296,101
|
|
20231010,100800,73398330,1296,1297,1297,1296,5101
|
|
20231010,100700,66784976,1300,1300,1300,1300,0
|
|
20231010,100600,66784976,1300,1300,1300,1300,0
|
|
20231010,100500,66784976,1300,1300,1300,1300,0
|
|
20231010,100400,66784976,1300,1300,1300,1300,0
|
|
20231010,100300,66784976,1300,1298,1300,1298,495
|
|
20231010,100200,66141536,1298,1298,1298,1298,1037
|
|
20231010,100100,64795510,1300,1300,1300,1300,0
|
|
20231010,100000,64795510,1300,1298,1300,1298,628
|
|
20231010,095900,63979370,1300,1300,1300,1300,0
|
|
20231010,095800,63979370,1300,1300,1300,1300,0
|
|
20231010,095700,63979370,1300,1300,1300,1300,30
|
|
20231010,095600,63940370,1300,1300,1300,1300,200
|
|
20231010,095500,63680370,1300,1300,1300,1300,0
|
|
20231010,095400,63680370,1300,1300,1300,1300,0
|
|
20231010,095300,63680370,1300,1300,1300,1300,173
|
|
20231010,095200,63455470,1297,1299,1299,1297,1230
|
|
20231010,095100,61859551,1300,1299,1300,1299,746
|
|
20231010,095000,60889768,1299,1299,1299,1299,1
|
|
20231010,094900,60888469,1298,1299,1299,1298,448
|
|
20231010,094800,60306914,1301,1301,1301,1301,49
|
|
20231010,094700,60243165,1301,1301,1301,1301,1
|
|
20231010,094600,60241864,1299,1299,1299,1299,670
|
|
20231010,094500,59371534,1300,1300,1300,1300,3300
|
|
20231010,094400,55081534,1300,1300,1300,1300,0
|
|
20231010,094300,55081534,1300,1300,1300,1300,0
|
|
20231010,094200,55081534,1300,1300,1300,1300,0
|
|
20231010,094100,55081534,1300,1300,1300,1300,502
|
|
20231010,094000,54428934,1298,1298,1298,1298,65
|
|
20231010,093900,54344564,1298,1298,1298,1298,5
|
|
20231010,093800,54338074,1297,1298,1298,1297,500
|
|
20231010,093700,53689254,1299,1300,1300,1299,153
|
|
20231010,093600,53490505,1300,1300,1300,1300,4
|
|
20231010,093500,53485305,1300,1300,1300,1300,6
|
|
20231010,093400,53477505,1300,1300,1300,1300,225
|
|
20231010,093300,53185005,1299,1299,1300,1298,701
|
|
20231010,093200,52274892,1300,1300,1300,1300,222
|
|
20231010,093100,51986292,1300,1300,1300,1300,105
|
|
20231010,093000,51849792,1300,1300,1300,1300,500
|
|
20231010,092900,51199792,1303,1303,1303,1303,4
|
|
20231010,092800,51194580,1303,1303,1303,1300,4104
|
|
20231010,092700,45856041,1301,1304,1304,1301,637
|
|
20231010,092600,45027028,1304,1306,1306,1304,3228
|
|
20231010,092500,40814622,1306,1306,1306,1306,1
|
|
20231010,092400,40813316,1306,1310,1310,1306,249
|
|
20231010,092300,40487482,1310,1310,1310,1310,5
|
|
20231010,092200,40480932,1311,1311,1311,1311,0
|
|
20231010,092100,40480932,1311,1311,1311,1311,0
|
|
20231010,092000,40480932,1311,1311,1311,1311,0
|
|
20231010,091900,40480932,1311,1313,1313,1306,3
|
|
20231010,091800,40477002,1308,1308,1308,1308,146
|
|
20231010,091700,40286034,1308,1308,1308,1308,0
|
|
20231010,091600,40286034,1308,1308,1308,1308,10
|
|
20231010,091500,40272954,1308,1308,1308,1308,92
|
|
20231010,091400,40152618,1308,1308,1308,1305,240
|
|
20231010,091300,39839412,1305,1305,1305,1305,299
|
|
20231010,091200,39449217,1300,1300,1300,1300,0
|
|
20231010,091100,39449217,1300,1300,1300,1300,560
|
|
20231010,091000,38721217,1300,1310,1310,1299,2023
|
|
20231010,090900,36091292,1300,1304,1310,1300,5598
|
|
20231010,090800,28808342,1304,1311,1311,1304,7633
|
|
20231010,090700,18847266,1305,1306,1306,1305,9
|
|
20231010,090600,18835519,1312,1312,1312,1312,11
|
|
20231010,090500,18821087,1312,1315,1315,1312,780
|
|
20231010,090400,17795390,1304,1316,1316,1304,703
|
|
20231010,090300,16875267,1316,1306,1316,1305,828
|
|
20231010,090200,15793592,1306,1316,1316,1306,4022
|
|
20231010,090100,10539830,1317,1318,1318,1317,539
|
|
20231010,090000,9829644,1318,1318,1318,1318,7458
|