621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191800,186069003,1610,1610,1610,1610,6407
|
|
20231010,191700,186069003,1610,1610,1610,1610,0
|
|
20231010,191600,186069003,1610,1610,1610,1610,0
|
|
20231010,191500,186069003,1610,1610,1610,1610,0
|
|
20231010,191400,186069003,1610,1610,1610,1610,0
|
|
20231010,191300,186069003,1610,1610,1610,1610,0
|
|
20231010,191200,186069003,1610,1610,1610,1610,0
|
|
20231010,191100,186069003,1610,1610,1610,1610,0
|
|
20231010,191000,186069003,1610,1610,1610,1610,0
|
|
20231010,190900,186069003,1610,1610,1610,1610,0
|
|
20231010,190800,186069003,1610,1610,1610,1610,0
|
|
20231010,190700,186069003,1610,1610,1610,1610,0
|
|
20231010,190600,186069003,1610,1610,1610,1610,0
|
|
20231010,190500,186069003,1610,1610,1610,1610,0
|
|
20231010,190400,186069003,1610,1610,1610,1610,0
|
|
20231010,190300,186069003,1610,1610,1610,1610,0
|
|
20231010,190200,186069003,1610,1610,1610,1610,0
|
|
20231010,190100,186069003,1610,1610,1610,1610,0
|
|
20231010,190000,186069003,1610,1610,1610,1610,0
|
|
20231010,185900,186069003,1610,1610,1610,1610,0
|
|
20231010,185800,186069003,1610,1610,1610,1610,0
|
|
20231010,185700,186069003,1610,1610,1610,1610,0
|
|
20231010,185600,186069003,1610,1610,1610,1610,0
|
|
20231010,185500,186069003,1610,1610,1610,1610,0
|
|
20231010,185400,186069003,1610,1610,1610,1610,0
|
|
20231010,185300,186069003,1610,1610,1610,1610,0
|
|
20231010,185200,186069003,1610,1610,1610,1610,0
|
|
20231010,185100,186069003,1610,1610,1610,1610,0
|
|
20231010,185000,186069003,1610,1610,1610,1610,0
|
|
20231010,184900,186069003,1610,1610,1610,1610,0
|
|
20231010,184800,186069003,1610,1610,1610,1610,6407
|
|
20231010,184700,186069003,1610,1610,1610,1610,0
|
|
20231010,184600,186069003,1610,1610,1610,1610,0
|
|
20231010,184500,186069003,1610,1610,1610,1610,0
|
|
20231010,184400,186069003,1610,1610,1610,1610,0
|
|
20231010,184300,186069003,1610,1610,1610,1610,0
|
|
20231010,184200,186069003,1610,1610,1610,1610,0
|
|
20231010,184100,186069003,1610,1610,1610,1610,0
|
|
20231010,184000,186069003,1610,1610,1610,1610,0
|
|
20231010,183900,186069003,1610,1610,1610,1610,0
|
|
20231010,183800,186069003,1610,1610,1610,1610,0
|
|
20231010,183700,186069003,1610,1610,1610,1610,0
|
|
20231010,183600,186069003,1610,1610,1610,1610,0
|
|
20231010,183500,186069003,1610,1610,1610,1610,0
|
|
20231010,183400,186069003,1610,1610,1610,1610,0
|
|
20231010,183300,186069003,1610,1610,1610,1610,0
|
|
20231010,183200,186069003,1610,1610,1610,1610,0
|
|
20231010,183100,186069003,1610,1610,1610,1610,0
|
|
20231010,183000,186069003,1610,1610,1610,1610,0
|
|
20231010,182900,186069003,1610,1610,1610,1610,0
|
|
20231010,182800,186069003,1610,1610,1610,1610,0
|
|
20231010,182700,186069003,1610,1610,1610,1610,0
|
|
20231010,182600,186069003,1610,1610,1610,1610,0
|
|
20231010,182500,186069003,1610,1610,1610,1610,0
|
|
20231010,182400,186069003,1610,1610,1610,1610,0
|
|
20231010,182300,186069003,1610,1610,1610,1610,0
|
|
20231010,182200,186069003,1610,1610,1610,1610,0
|
|
20231010,182100,186069003,1610,1610,1610,1610,0
|
|
20231010,182000,186069003,1610,1610,1610,1610,0
|
|
20231010,181900,186069003,1610,1610,1610,1610,0
|
|
20231010,181800,186069003,1610,1610,1610,1610,6407
|
|
20231010,181700,186069003,1610,1610,1610,1610,0
|
|
20231010,181600,186069003,1610,1610,1610,1610,0
|
|
20231010,181500,186069003,1610,1610,1610,1610,0
|
|
20231010,181400,186069003,1610,1610,1610,1610,0
|
|
20231010,181300,186069003,1610,1610,1610,1610,0
|
|
20231010,181200,186069003,1610,1610,1610,1610,0
|
|
20231010,181100,186069003,1610,1610,1610,1610,0
|
|
20231010,181000,186069003,1610,1610,1610,1610,0
|
|
20231010,180900,186069003,1610,1610,1610,1610,0
|
|
20231010,180800,186069003,1610,1610,1610,1610,0
|
|
20231010,180700,186069003,1610,1610,1610,1610,0
|
|
20231010,180600,186069003,1610,1610,1610,1610,0
|
|
20231010,180500,186069003,1610,1610,1610,1610,0
|
|
20231010,180400,186069003,1610,1610,1610,1610,0
|
|
20231010,180300,186069003,1610,1610,1610,1610,0
|
|
20231010,180200,186069003,1610,1610,1610,1610,0
|
|
20231010,180100,186069003,1610,1610,1610,1610,0
|
|
20231010,180000,186069003,1610,1610,1610,1610,0
|
|
20231010,175900,186069003,1610,1610,1610,1610,0
|
|
20231010,175800,186069003,1610,1610,1610,1610,0
|
|
20231010,175700,186069003,1610,1610,1610,1610,0
|
|
20231010,175600,186069003,1610,1610,1610,1610,0
|
|
20231010,175500,186069003,1610,1610,1610,1610,0
|
|
20231010,175400,186069003,1610,1610,1610,1610,0
|
|
20231010,175300,186069003,1610,1610,1610,1610,0
|
|
20231010,175200,186069003,1610,1610,1610,1610,0
|
|
20231010,175100,186069003,1610,1610,1610,1610,0
|
|
20231010,175000,186069003,1610,1610,1610,1610,0
|
|
20231010,174900,186069003,1610,1610,1610,1610,0
|
|
20231010,174800,186069003,1610,1610,1610,1610,6407
|
|
20231010,174700,186069003,1610,1610,1610,1610,0
|
|
20231010,174600,186069003,1610,1610,1610,1610,0
|
|
20231010,174500,186069003,1610,1610,1610,1610,0
|
|
20231010,174400,186069003,1610,1610,1610,1610,0
|
|
20231010,174300,186069003,1610,1610,1610,1610,0
|
|
20231010,174200,186069003,1610,1610,1610,1610,0
|
|
20231010,174100,186069003,1610,1610,1610,1610,0
|
|
20231010,174000,186069003,1610,1610,1610,1610,0
|
|
20231010,173900,186069003,1610,1610,1610,1610,0
|
|
20231010,173800,186069003,1610,1610,1610,1610,0
|
|
20231010,173700,186069003,1610,1610,1610,1610,0
|
|
20231010,173600,186069003,1610,1610,1610,1610,0
|
|
20231010,173500,186069003,1610,1610,1610,1610,0
|
|
20231010,173400,186069003,1610,1610,1610,1610,0
|
|
20231010,173300,186069003,1610,1610,1610,1610,0
|
|
20231010,173200,186069003,1610,1610,1610,1610,0
|
|
20231010,173100,186069003,1610,1610,1610,1610,0
|
|
20231010,173000,186069003,1610,1610,1610,1610,0
|
|
20231010,172900,186069003,1610,1610,1610,1610,0
|
|
20231010,172800,186069003,1610,1610,1610,1610,0
|
|
20231010,172700,186069003,1610,1610,1610,1610,0
|
|
20231010,172600,186069003,1610,1610,1610,1610,0
|
|
20231010,172500,186069003,1610,1610,1610,1610,0
|
|
20231010,172400,186069003,1610,1610,1610,1610,0
|
|
20231010,172300,186069003,1610,1610,1610,1610,0
|
|
20231010,172200,186069003,1610,1610,1610,1610,0
|
|
20231010,172100,186069003,1610,1610,1610,1610,0
|
|
20231010,172000,186069003,1610,1610,1610,1610,0
|
|
20231010,171900,186069003,1610,1610,1610,1610,0
|
|
20231010,171800,186069003,1610,1610,1610,1610,6407
|
|
20231010,171700,186069003,1610,1610,1610,1610,0
|
|
20231010,171600,186069003,1610,1610,1610,1610,0
|
|
20231010,171500,186069003,1610,1610,1610,1610,0
|
|
20231010,171400,186069003,1610,1610,1610,1610,0
|
|
20231010,171300,186069003,1610,1610,1610,1610,0
|
|
20231010,171200,186069003,1610,1610,1610,1610,0
|
|
20231010,171100,186069003,1610,1610,1610,1610,0
|
|
20231010,171000,186069003,1610,1610,1610,1610,0
|
|
20231010,170900,186069003,1610,1610,1610,1610,0
|
|
20231010,170800,186069003,1610,1610,1610,1610,0
|
|
20231010,170700,186069003,1610,1610,1610,1610,0
|
|
20231010,170600,186069003,1610,1610,1610,1610,0
|
|
20231010,170500,186069003,1610,1610,1610,1610,0
|
|
20231010,170400,186069003,1610,1610,1610,1610,0
|
|
20231010,170300,186069003,1610,1610,1610,1610,0
|
|
20231010,170200,186069003,1610,1610,1610,1610,0
|
|
20231010,170100,186069003,1610,1610,1610,1610,0
|
|
20231010,170000,186069003,1610,1610,1610,1610,0
|
|
20231010,165900,186069003,1610,1610,1610,1610,0
|
|
20231010,165800,186069003,1610,1610,1610,1610,0
|
|
20231010,165700,186069003,1610,1610,1610,1610,0
|
|
20231010,165600,186069003,1610,1610,1610,1610,0
|
|
20231010,165500,186069003,1610,1610,1610,1610,0
|
|
20231010,165400,186069003,1610,1610,1610,1610,0
|
|
20231010,165300,186069003,1610,1610,1610,1610,0
|
|
20231010,165200,186069003,1610,1610,1610,1610,0
|
|
20231010,165100,186069003,1610,1610,1610,1610,0
|
|
20231010,165000,186069003,1610,1610,1610,1610,0
|
|
20231010,164900,186069003,1610,1610,1610,1610,0
|
|
20231010,164800,186069003,1610,1610,1610,1610,6407
|
|
20231010,164700,186069003,1610,1610,1610,1610,0
|
|
20231010,164600,186069003,1610,1610,1610,1610,0
|
|
20231010,164500,186069003,1610,1610,1610,1610,0
|
|
20231010,164400,186069003,1610,1610,1610,1610,0
|
|
20231010,164300,186069003,1610,1610,1610,1610,0
|
|
20231010,164200,186069003,1610,1610,1610,1610,0
|
|
20231010,164100,186069003,1610,1610,1610,1610,0
|
|
20231010,164000,186069003,1610,1610,1610,1610,0
|
|
20231010,163900,186069003,1610,1610,1610,1610,0
|
|
20231010,163800,186069003,1610,1610,1610,1610,0
|
|
20231010,163700,186069003,1610,1610,1610,1610,0
|
|
20231010,163600,186069003,1610,1610,1610,1610,0
|
|
20231010,163500,186069003,1610,1610,1610,1610,0
|
|
20231010,163400,186069003,1610,1610,1610,1610,0
|
|
20231010,163300,186069003,1610,1610,1610,1610,0
|
|
20231010,163200,186069003,1610,1610,1610,1610,0
|
|
20231010,163100,186069003,1610,1610,1610,1610,0
|
|
20231010,163000,186069003,1610,1610,1610,1610,0
|
|
20231010,162900,186069003,1610,1610,1610,1610,0
|
|
20231010,162800,186069003,1610,1610,1610,1610,0
|
|
20231010,162700,186069003,1610,1610,1610,1610,0
|
|
20231010,162600,186069003,1610,1610,1610,1610,0
|
|
20231010,162500,186069003,1610,1610,1610,1610,0
|
|
20231010,162400,186069003,1610,1610,1610,1610,0
|
|
20231010,162300,186069003,1610,1610,1610,1610,0
|
|
20231010,162200,186069003,1610,1610,1610,1610,0
|
|
20231010,162100,186069003,1610,1610,1610,1610,0
|
|
20231010,162000,186069003,1610,1610,1610,1610,0
|
|
20231010,161900,186069003,1610,1610,1610,1610,0
|
|
20231010,161800,186069003,1610,1610,1610,1610,6407
|
|
20231010,161700,186069003,1610,1610,1610,1610,0
|
|
20231010,161600,186069003,1610,1610,1610,1610,0
|
|
20231010,161500,186069003,1610,1610,1610,1610,0
|
|
20231010,161400,186069003,1610,1610,1610,1610,0
|
|
20231010,161300,186069003,1610,1610,1610,1610,0
|
|
20231010,161200,186069003,1610,1610,1610,1610,0
|
|
20231010,161100,186069003,1610,1610,1610,1610,0
|
|
20231010,161000,186069003,1610,1610,1610,1610,0
|
|
20231010,160900,186069003,1610,1610,1610,1610,0
|
|
20231010,160800,186069003,1610,1610,1610,1610,0
|
|
20231010,160700,186069003,1610,1610,1610,1610,0
|
|
20231010,160600,186069003,1610,1610,1610,1610,0
|
|
20231010,160500,186069003,1610,1610,1610,1610,0
|
|
20231010,160400,186069003,1610,1610,1610,1610,0
|
|
20231010,160300,186069003,1610,1610,1610,1610,0
|
|
20231010,160200,186069003,1610,1610,1610,1610,0
|
|
20231010,160100,186069003,1610,1610,1610,1610,0
|
|
20231010,160000,186069003,1610,1610,1610,1610,0
|
|
20231010,155900,186069003,1610,1610,1610,1610,0
|
|
20231010,155800,186069003,1610,1610,1610,1610,0
|
|
20231010,155700,186069003,1610,1610,1610,1610,0
|
|
20231010,155600,186069003,1610,1610,1610,1610,0
|
|
20231010,155500,186069003,1610,1610,1610,1610,0
|
|
20231010,155400,186069003,1610,1610,1610,1610,0
|
|
20231010,155300,186069003,1610,1610,1610,1610,0
|
|
20231010,155200,186069003,1610,1610,1610,1610,0
|
|
20231010,155100,186069003,1610,1610,1610,1610,0
|
|
20231010,155000,186069003,1610,1610,1610,1610,0
|
|
20231010,154900,186069003,1610,1610,1610,1610,0
|
|
20231010,154800,186069003,1610,1610,1610,1610,6407
|
|
20231010,154700,186069003,1610,1610,1610,1610,0
|
|
20231010,154600,186069003,1610,1610,1610,1610,0
|
|
20231010,154500,186069003,1610,1610,1610,1610,0
|
|
20231010,154400,186069003,1610,1610,1610,1610,0
|
|
20231010,154300,186069003,1610,1610,1610,1610,0
|
|
20231010,154200,186069003,1610,1610,1610,1610,0
|
|
20231010,154100,186069003,1610,1610,1610,1610,0
|
|
20231010,154000,186069003,1610,1610,1610,1610,0
|
|
20231010,153900,186069003,1610,1610,1610,1610,0
|
|
20231010,153800,186069003,1610,1610,1610,1610,0
|
|
20231010,153700,186069003,1610,1610,1610,1610,0
|
|
20231010,153600,186069003,1610,1610,1610,1610,0
|
|
20231010,153500,186069003,1610,1610,1610,1610,0
|
|
20231010,153400,186069003,1610,1610,1610,1610,0
|
|
20231010,153300,186069003,1610,1610,1610,1610,0
|
|
20231010,153200,186069003,1610,1610,1610,1610,0
|
|
20231010,153100,186069003,1610,1610,1610,1610,0
|
|
20231010,153000,186069003,1610,1610,1610,1610,6407
|
|
20231010,152900,175753733,1616,1616,1616,1616,0
|
|
20231010,152800,175753733,1616,1616,1616,1616,0
|
|
20231010,152700,175753733,1616,1616,1616,1616,0
|
|
20231010,152600,175753733,1616,1616,1616,1616,0
|
|
20231010,152500,175753733,1616,1616,1616,1616,0
|
|
20231010,152400,175753733,1616,1616,1616,1616,0
|
|
20231010,152300,175753733,1616,1616,1616,1616,0
|
|
20231010,152200,175753733,1616,1616,1616,1616,0
|
|
20231010,152100,175753733,1616,1616,1616,1616,0
|
|
20231010,152000,175753733,1616,1616,1616,1616,0
|
|
20231010,151900,175753733,1616,1616,1616,1616,87
|
|
20231010,151800,175613141,1616,1611,1616,1610,2477
|
|
20231010,151700,171622407,1612,1612,1612,1612,698
|
|
20231010,151600,170497231,1615,1615,1615,1615,0
|
|
20231010,151500,170497231,1615,1615,1615,1615,98
|
|
20231010,151400,170338961,1613,1613,1613,1613,271
|
|
20231010,151300,169901838,1617,1617,1617,1617,0
|
|
20231010,151200,169901838,1617,1617,1617,1617,0
|
|
20231010,151100,169901838,1617,1617,1617,1617,0
|
|
20231010,151000,169901838,1617,1617,1617,1617,0
|
|
20231010,150900,169901838,1617,1617,1617,1617,10
|
|
20231010,150800,169885668,1617,1617,1617,1617,0
|
|
20231010,150700,169885668,1617,1617,1617,1617,1271
|
|
20231010,150600,167830461,1613,1613,1613,1613,200
|
|
20231010,150500,167507861,1613,1613,1613,1613,53
|
|
20231010,150400,167422372,1613,1613,1613,1613,333
|
|
20231010,150300,166885243,1613,1613,1613,1613,2
|
|
20231010,150200,166882017,1617,1617,1617,1617,0
|
|
20231010,150100,166882017,1617,1617,1617,1617,1
|
|
20231010,150000,166880400,1612,1612,1612,1612,0
|
|
20231010,145900,166880400,1612,1612,1612,1612,62
|
|
20231010,145800,166780456,1612,1616,1616,1612,1894
|
|
20231010,145700,163725270,1619,1615,1619,1615,3
|
|
20231010,145600,163720421,1615,1615,1615,1615,0
|
|
20231010,145500,163720421,1615,1615,1615,1615,0
|
|
20231010,145400,163720421,1615,1615,1615,1615,0
|
|
20231010,145300,163720421,1615,1615,1615,1615,301
|
|
20231010,145200,163234306,1614,1616,1616,1614,1110
|
|
20231010,145100,161441166,1617,1619,1620,1617,303
|
|
20231010,145000,160951209,1621,1621,1621,1621,171
|
|
20231010,144900,160674018,1621,1623,1623,1621,1249
|
|
20231010,144800,158647161,1623,1623,1623,1623,0
|
|
20231010,144700,158647161,1623,1623,1623,1623,0
|
|
20231010,144600,158647161,1623,1623,1623,1623,353
|
|
20231010,144500,158074242,1623,1623,1623,1623,185
|
|
20231010,144400,157773987,1615,1615,1615,1615,31
|
|
20231010,144300,157723922,1615,1614,1615,1614,24
|
|
20231010,144200,157685169,1614,1613,1614,1613,628
|
|
20231010,144100,156671581,1614,1613,1614,1613,10
|
|
20231010,144000,156655448,1613,1613,1613,1613,10
|
|
20231010,143900,156639318,1613,1611,1613,1611,34
|
|
20231010,143800,156584540,1613,1613,1613,1613,0
|
|
20231010,143700,156584540,1613,1613,1613,1613,1
|
|
20231010,143600,156582927,1613,1609,1613,1609,1842
|
|
20231010,143500,153619142,1609,1613,1613,1609,1205
|
|
20231010,143400,151679977,1615,1615,1615,1615,15
|
|
20231010,143300,151655752,1615,1615,1615,1615,0
|
|
20231010,143200,151655752,1615,1610,1615,1610,5
|
|
20231010,143100,151647693,1609,1609,1609,1609,3
|
|
20231010,143000,151642866,1608,1608,1608,1608,900
|
|
20231010,142900,150195666,1609,1609,1609,1609,1300
|
|
20231010,142800,148103966,1609,1609,1609,1609,0
|
|
20231010,142700,148103966,1609,1609,1609,1609,0
|
|
20231010,142600,148103966,1609,1611,1611,1609,1245
|
|
20231010,142500,146100161,1610,1610,1610,1610,892
|
|
20231010,142400,144664041,1610,1610,1610,1610,0
|
|
20231010,142300,144664041,1610,1610,1610,1610,25
|
|
20231010,142200,144623791,1610,1610,1615,1610,3
|
|
20231010,142100,144618956,1609,1609,1609,1609,17
|
|
20231010,142000,144591603,1609,1609,1609,1609,38
|
|
20231010,141900,144530461,1609,1609,1609,1609,202
|
|
20231010,141800,144205443,1608,1608,1608,1608,35
|
|
20231010,141700,144149163,1608,1610,1610,1608,3454
|
|
20231010,141600,138591289,1610,1610,1610,1610,0
|
|
20231010,141500,138591289,1610,1610,1610,1610,0
|
|
20231010,141400,138591289,1610,1612,1612,1610,2984
|
|
20231010,141300,133783542,1611,1613,1613,1611,4541
|
|
20231010,141200,126462185,1613,1615,1615,1613,2026
|
|
20231010,141100,123191160,1615,1615,1615,1615,0
|
|
20231010,141000,123191160,1615,1615,1615,1615,0
|
|
20231010,140900,123191160,1615,1615,1615,1615,0
|
|
20231010,140800,123191160,1615,1615,1615,1615,0
|
|
20231010,140700,123191160,1615,1615,1615,1615,0
|
|
20231010,140600,123191160,1615,1615,1615,1615,0
|
|
20231010,140500,123191160,1615,1615,1615,1615,0
|
|
20231010,140400,123191160,1615,1615,1615,1615,2093
|
|
20231010,140300,119810965,1615,1617,1617,1615,10000
|
|
20231010,140200,103655246,1617,1617,1617,1617,0
|
|
20231010,140100,103655246,1617,1617,1617,1617,0
|
|
20231010,140000,103655246,1617,1617,1617,1617,0
|
|
20231010,135900,103655246,1617,1617,1617,1617,0
|
|
20231010,135800,103655246,1617,1617,1617,1617,1751
|
|
20231010,135700,100823879,1617,1617,1617,1617,920
|
|
20231010,135600,99336239,1617,1617,1617,1617,1
|
|
20231010,135500,99334622,1617,1620,1620,1617,1801
|
|
20231010,135400,96422402,1620,1620,1620,1620,0
|
|
20231010,135300,96422402,1620,1620,1620,1620,0
|
|
20231010,135200,96422402,1620,1620,1620,1620,1
|
|
20231010,135100,96420782,1625,1625,1625,1625,50
|
|
20231010,135000,96339532,1629,1629,1629,1629,0
|
|
20231010,134900,96339532,1629,1629,1629,1629,0
|
|
20231010,134800,96339532,1629,1629,1629,1629,0
|
|
20231010,134700,96339532,1629,1622,1629,1622,1203
|
|
20231010,134600,94380171,1616,1616,1616,1616,0
|
|
20231010,134500,94380171,1616,1616,1616,1616,0
|
|
20231010,134400,94380171,1616,1616,1616,1616,1
|
|
20231010,134300,94378555,1615,1615,1615,1615,0
|
|
20231010,134200,94378555,1615,1615,1615,1615,0
|
|
20231010,134100,94378555,1615,1615,1615,1615,0
|
|
20231010,134000,94378555,1615,1615,1615,1615,0
|
|
20231010,133900,94378555,1615,1615,1615,1615,0
|
|
20231010,133800,94378555,1615,1615,1615,1615,0
|
|
20231010,133700,94378555,1615,1615,1615,1615,0
|
|
20231010,133600,94378555,1615,1615,1615,1615,0
|
|
20231010,133500,94378555,1615,1615,1615,1615,0
|
|
20231010,133400,94378555,1615,1615,1615,1615,0
|
|
20231010,133300,94378555,1615,1615,1615,1615,0
|
|
20231010,133200,94378555,1615,1615,1615,1615,0
|
|
20231010,133100,94378555,1615,1615,1615,1615,0
|
|
20231010,133000,94378555,1615,1615,1615,1615,0
|
|
20231010,132900,94378555,1615,1615,1615,1615,0
|
|
20231010,132800,94378555,1615,1615,1615,1615,0
|
|
20231010,132700,94378555,1615,1615,1615,1615,0
|
|
20231010,132600,94378555,1615,1615,1615,1615,0
|
|
20231010,132500,94378555,1615,1615,1615,1615,0
|
|
20231010,132400,94378555,1615,1615,1615,1615,0
|
|
20231010,132300,94378555,1615,1617,1617,1615,4
|
|
20231010,132200,94372091,1620,1620,1620,1620,0
|
|
20231010,132100,94372091,1620,1620,1620,1620,1
|
|
20231010,132000,94370471,1620,1620,1620,1620,9
|
|
20231010,131900,94355891,1620,1620,1620,1620,493
|
|
20231010,131800,93557231,1620,1620,1620,1620,30
|
|
20231010,131700,93508631,1615,1615,1615,1615,0
|
|
20231010,131600,93508631,1615,1615,1615,1615,0
|
|
20231010,131500,93508631,1615,1615,1615,1615,0
|
|
20231010,131400,93508631,1615,1619,1619,1615,1900
|
|
20231010,131300,90436854,1619,1620,1620,1619,100
|
|
20231010,131200,90274864,1620,1621,1621,1620,101
|
|
20231010,131100,90111161,1621,1621,1621,1621,1181
|
|
20231010,131000,88196760,1621,1621,1621,1621,0
|
|
20231010,130900,88196760,1621,1621,1621,1621,0
|
|
20231010,130800,88196760,1621,1621,1621,1621,0
|
|
20231010,130700,88196760,1621,1622,1622,1621,500
|
|
20231010,130600,87386038,1622,1622,1622,1622,0
|
|
20231010,130500,87386038,1622,1622,1622,1622,1162
|
|
20231010,130400,85501274,1622,1622,1622,1622,0
|
|
20231010,130300,85501274,1622,1623,1623,1622,3172
|
|
20231010,130200,80353619,1624,1624,1624,1624,0
|
|
20231010,130100,80353619,1624,1624,1624,1624,0
|
|
20231010,130000,80353619,1624,1630,1630,1624,1020
|
|
20231010,125900,78697079,1625,1626,1626,1625,1658
|
|
20231010,125800,76002827,1626,1630,1630,1626,8907
|
|
20231010,125700,61511200,1630,1631,1631,1630,1157
|
|
20231010,125600,59624274,1632,1632,1632,1632,0
|
|
20231010,125500,59624274,1632,1632,1632,1632,161
|
|
20231010,125400,59361522,1633,1633,1633,1633,0
|
|
20231010,125300,59361522,1633,1633,1633,1633,0
|
|
20231010,125200,59361522,1633,1633,1633,1633,0
|
|
20231010,125100,59361522,1633,1633,1633,1633,0
|
|
20231010,125000,59361522,1633,1633,1633,1633,1
|
|
20231010,124900,59359889,1633,1633,1633,1633,0
|
|
20231010,124800,59359889,1633,1633,1633,1633,1
|
|
20231010,124700,59358256,1634,1635,1635,1634,217
|
|
20231010,124600,59003462,1635,1635,1635,1635,770
|
|
20231010,124500,57744512,1636,1636,1636,1636,0
|
|
20231010,124400,57744512,1636,1636,1636,1636,1
|
|
20231010,124300,57742876,1636,1636,1636,1636,0
|
|
20231010,124200,57742876,1636,1636,1636,1636,0
|
|
20231010,124100,57742876,1636,1636,1636,1636,0
|
|
20231010,124000,57742876,1636,1636,1636,1636,0
|
|
20231010,123900,57742876,1636,1636,1636,1636,4
|
|
20231010,123800,57736332,1636,1636,1636,1636,100
|
|
20231010,123700,57572732,1635,1635,1635,1635,0
|
|
20231010,123600,57572732,1635,1635,1635,1635,0
|
|
20231010,123500,57572732,1635,1635,1635,1635,0
|
|
20231010,123400,57572732,1635,1635,1635,1635,10
|
|
20231010,123300,57556382,1640,1640,1640,1640,0
|
|
20231010,123200,57556382,1640,1640,1640,1640,100
|
|
20231010,123100,57392382,1644,1644,1644,1644,0
|
|
20231010,123000,57392382,1644,1644,1644,1644,0
|
|
20231010,122900,57392382,1644,1644,1644,1644,0
|
|
20231010,122800,57392382,1644,1644,1644,1644,0
|
|
20231010,122700,57392382,1644,1644,1644,1644,0
|
|
20231010,122600,57392382,1644,1644,1644,1644,0
|
|
20231010,122500,57392382,1644,1644,1644,1644,0
|
|
20231010,122400,57392382,1644,1644,1644,1644,0
|
|
20231010,122300,57392382,1644,1644,1644,1644,0
|
|
20231010,122200,57392382,1644,1644,1644,1644,0
|
|
20231010,122100,57392382,1644,1644,1644,1644,37
|
|
20231010,122000,57331554,1636,1643,1643,1636,200
|
|
20231010,121900,57003690,1644,1644,1644,1644,0
|
|
20231010,121800,57003690,1644,1644,1644,1644,0
|
|
20231010,121700,57003690,1644,1644,1644,1644,2
|
|
20231010,121600,57000402,1643,1645,1645,1643,1721
|
|
20231010,121500,54169476,1645,1645,1645,1645,0
|
|
20231010,121400,54169476,1645,1645,1645,1645,0
|
|
20231010,121300,54169476,1645,1645,1645,1645,0
|
|
20231010,121200,54169476,1645,1645,1645,1645,0
|
|
20231010,121100,54169476,1645,1645,1645,1645,0
|
|
20231010,121000,54169476,1645,1645,1645,1645,0
|
|
20231010,120900,54169476,1645,1645,1645,1645,0
|
|
20231010,120800,54169476,1645,1645,1645,1645,0
|
|
20231010,120700,54169476,1645,1645,1645,1645,0
|
|
20231010,120600,54169476,1645,1645,1645,1645,1000
|
|
20231010,120500,52524476,1645,1645,1645,1645,0
|
|
20231010,120400,52524476,1645,1645,1645,1645,20
|
|
20231010,120300,52491576,1645,1645,1645,1645,0
|
|
20231010,120200,52491576,1645,1646,1646,1645,149
|
|
20231010,120100,52246328,1657,1657,1657,1657,0
|
|
20231010,120000,52246328,1657,1657,1657,1657,0
|
|
20231010,115900,52246328,1657,1657,1657,1657,0
|
|
20231010,115800,52246328,1657,1657,1657,1657,0
|
|
20231010,115700,52246328,1657,1657,1657,1657,0
|
|
20231010,115600,52246328,1657,1657,1657,1657,100
|
|
20231010,115500,52080628,1657,1657,1657,1657,1
|
|
20231010,115400,52078971,1657,1657,1657,1657,0
|
|
20231010,115300,52078971,1657,1657,1657,1657,0
|
|
20231010,115200,52078971,1657,1657,1657,1657,0
|
|
20231010,115100,52078971,1657,1657,1657,1657,0
|
|
20231010,115000,52078971,1657,1657,1657,1657,0
|
|
20231010,114900,52078971,1657,1657,1657,1657,20
|
|
20231010,114800,52045831,1657,1657,1657,1657,18
|
|
20231010,114700,52016005,1656,1656,1656,1656,18
|
|
20231010,114600,51986197,1657,1657,1657,1657,0
|
|
20231010,114500,51986197,1657,1657,1657,1657,0
|
|
20231010,114400,51986197,1657,1655,1657,1655,656
|
|
20231010,114300,50900053,1655,1655,1655,1655,0
|
|
20231010,114200,50900053,1655,1655,1655,1655,0
|
|
20231010,114100,50900053,1655,1655,1655,1655,0
|
|
20231010,114000,50900053,1655,1655,1655,1655,0
|
|
20231010,113900,50900053,1655,1655,1655,1655,0
|
|
20231010,113800,50900053,1655,1655,1655,1655,0
|
|
20231010,113700,50900053,1655,1653,1655,1653,500
|
|
20231010,113600,50073143,1654,1654,1654,1654,0
|
|
20231010,113500,50073143,1654,1654,1654,1654,280
|
|
20231010,113400,49610023,1654,1654,1654,1654,0
|
|
20231010,113300,49610023,1654,1654,1654,1654,0
|
|
20231010,113200,49610023,1654,1644,1654,1644,3644
|
|
20231010,113100,43619277,1644,1644,1644,1644,3
|
|
20231010,113000,43614345,1644,1644,1644,1644,0
|
|
20231010,112900,43614345,1644,1644,1644,1644,0
|
|
20231010,112800,43614345,1644,1645,1645,1644,1130
|
|
20231010,112700,41756333,1646,1650,1650,1646,623
|
|
20231010,112600,40730759,1650,1650,1650,1650,0
|
|
20231010,112500,40730759,1650,1650,1650,1650,16
|
|
20231010,112400,40704359,1651,1651,1651,1651,0
|
|
20231010,112300,40704359,1651,1651,1651,1651,0
|
|
20231010,112200,40704359,1651,1651,1651,1651,0
|
|
20231010,112100,40704359,1651,1651,1651,1651,0
|
|
20231010,112000,40704359,1651,1651,1651,1651,41
|
|
20231010,111900,40636668,1651,1651,1651,1651,31
|
|
20231010,111800,40585487,1651,1651,1651,1651,0
|
|
20231010,111700,40585487,1651,1651,1651,1651,0
|
|
20231010,111600,40585487,1651,1651,1651,1651,77
|
|
20231010,111500,40458360,1655,1655,1655,1655,0
|
|
20231010,111400,40458360,1655,1655,1655,1655,0
|
|
20231010,111300,40458360,1655,1655,1655,1655,0
|
|
20231010,111200,40458360,1655,1655,1655,1655,0
|
|
20231010,111100,40458360,1655,1655,1655,1655,1698
|
|
20231010,111000,37648170,1651,1651,1651,1651,466
|
|
20231010,110900,36878804,1651,1651,1651,1651,0
|
|
20231010,110800,36878804,1651,1651,1651,1651,0
|
|
20231010,110700,36878804,1651,1651,1651,1651,0
|
|
20231010,110600,36878804,1651,1651,1651,1651,0
|
|
20231010,110500,36878804,1651,1651,1651,1651,0
|
|
20231010,110400,36878804,1651,1651,1651,1651,0
|
|
20231010,110300,36878804,1651,1651,1651,1651,107
|
|
20231010,110200,36702147,1651,1651,1651,1651,0
|
|
20231010,110100,36702147,1651,1651,1651,1651,0
|
|
20231010,110000,36702147,1651,1651,1651,1651,1
|
|
20231010,105900,36700496,1653,1653,1653,1653,0
|
|
20231010,105800,36700496,1653,1653,1653,1653,0
|
|
20231010,105700,36700496,1653,1653,1653,1653,0
|
|
20231010,105600,36700496,1653,1653,1653,1653,0
|
|
20231010,105500,36700496,1653,1653,1653,1653,1
|
|
20231010,105400,36698843,1653,1653,1653,1653,0
|
|
20231010,105300,36698843,1653,1653,1653,1653,0
|
|
20231010,105200,36698843,1653,1653,1653,1653,200
|
|
20231010,105100,36368243,1654,1654,1654,1654,1246
|
|
20231010,105000,34307359,1654,1654,1654,1654,80
|
|
20231010,104900,34175039,1655,1655,1655,1655,0
|
|
20231010,104800,34175039,1655,1655,1655,1655,100
|
|
20231010,104700,34009539,1655,1655,1655,1655,10
|
|
20231010,104600,33992989,1655,1655,1655,1655,0
|
|
20231010,104500,33992989,1655,1655,1655,1655,0
|
|
20231010,104400,33992989,1655,1655,1655,1655,498
|
|
20231010,104300,33168799,1654,1654,1654,1654,2
|
|
20231010,104200,33165491,1655,1655,1655,1655,0
|
|
20231010,104100,33165491,1655,1655,1655,1655,410
|
|
20231010,104000,32486941,1654,1654,1654,1654,0
|
|
20231010,103900,32486941,1654,1654,1654,1654,1858
|
|
20231010,103800,29413809,1654,1654,1654,1654,0
|
|
20231010,103700,29413809,1654,1654,1654,1654,0
|
|
20231010,103600,29413809,1654,1654,1654,1654,1
|
|
20231010,103500,29412155,1654,1654,1654,1654,0
|
|
20231010,103400,29412155,1654,1654,1654,1654,0
|
|
20231010,103300,29412155,1654,1654,1654,1654,2
|
|
20231010,103200,29408847,1646,1646,1646,1646,0
|
|
20231010,103100,29408847,1646,1646,1646,1646,0
|
|
20231010,103000,29408847,1646,1646,1646,1646,0
|
|
20231010,102900,29408847,1646,1646,1646,1646,100
|
|
20231010,102800,29244247,1650,1650,1650,1650,0
|
|
20231010,102700,29244247,1650,1650,1650,1650,0
|
|
20231010,102600,29244247,1650,1650,1650,1650,0
|
|
20231010,102500,29244247,1650,1650,1650,1650,0
|
|
20231010,102400,29244247,1650,1650,1650,1650,0
|
|
20231010,102300,29244247,1650,1650,1650,1650,0
|
|
20231010,102200,29244247,1650,1650,1650,1650,10
|
|
20231010,102100,29227747,1650,1650,1650,1650,0
|
|
20231010,102000,29227747,1650,1650,1650,1650,390
|
|
20231010,101900,28584247,1650,1650,1650,1650,0
|
|
20231010,101800,28584247,1650,1650,1650,1650,0
|
|
20231010,101700,28584247,1650,1650,1650,1650,0
|
|
20231010,101600,28584247,1650,1650,1650,1650,0
|
|
20231010,101500,28584247,1650,1650,1650,1650,20
|
|
20231010,101400,28551247,1654,1654,1654,1654,0
|
|
20231010,101300,28551247,1654,1654,1654,1654,302
|
|
20231010,101200,28051739,1655,1655,1655,1655,0
|
|
20231010,101100,28051739,1655,1655,1655,1655,0
|
|
20231010,101000,28051739,1655,1655,1655,1655,0
|
|
20231010,100900,28051739,1655,1655,1655,1655,0
|
|
20231010,100800,28051739,1655,1655,1655,1655,0
|
|
20231010,100700,28051739,1655,1650,1655,1650,97
|
|
20231010,100600,27891649,1650,1650,1650,1650,0
|
|
20231010,100500,27891649,1650,1650,1650,1650,0
|
|
20231010,100400,27891649,1650,1650,1650,1650,1000
|
|
20231010,100300,26241649,1650,1650,1650,1650,2000
|
|
20231010,100200,22941649,1650,1650,1650,1650,0
|
|
20231010,100100,22941649,1650,1650,1650,1650,0
|
|
20231010,100000,22941649,1650,1650,1650,1650,1000
|
|
20231010,095900,21291649,1650,1650,1650,1650,11
|
|
20231010,095800,21273499,1650,1650,1650,1650,0
|
|
20231010,095700,21273499,1650,1650,1650,1650,0
|
|
20231010,095600,21273499,1650,1650,1650,1650,0
|
|
20231010,095500,21273499,1650,1650,1650,1650,0
|
|
20231010,095400,21273499,1650,1650,1650,1650,0
|
|
20231010,095300,21273499,1650,1650,1650,1650,0
|
|
20231010,095200,21273499,1650,1650,1651,1650,766
|
|
20231010,095100,20009598,1659,1658,1659,1658,709
|
|
20231010,095000,18834068,1658,1656,1658,1656,1218
|
|
20231010,094900,16814961,1656,1653,1656,1653,1217
|
|
20231010,094800,14801082,1650,1650,1650,1650,0
|
|
20231010,094700,14801082,1650,1650,1650,1650,0
|
|
20231010,094600,14801082,1650,1650,1650,1650,898
|
|
20231010,094500,13319382,1650,1649,1650,1644,1205
|
|
20231010,094400,11337332,1644,1644,1644,1644,0
|
|
20231010,094300,11337332,1644,1644,1644,1644,0
|
|
20231010,094200,11337332,1644,1644,1644,1644,0
|
|
20231010,094100,11337332,1644,1644,1644,1644,0
|
|
20231010,094000,11337332,1644,1644,1644,1644,1
|
|
20231010,093900,11335688,1647,1647,1647,1647,0
|
|
20231010,093800,11335688,1647,1647,1647,1647,0
|
|
20231010,093700,11335688,1647,1647,1647,1647,426
|
|
20231010,093600,10634066,1644,1644,1644,1644,193
|
|
20231010,093500,10316774,1644,1640,1644,1640,149
|
|
20231010,093400,10072346,1640,1640,1640,1640,0
|
|
20231010,093300,10072346,1640,1640,1640,1640,1
|
|
20231010,093200,10070706,1640,1640,1640,1630,64
|
|
20231010,093100,9966036,1640,1640,1640,1635,112
|
|
20231010,093000,9782621,1640,1640,1640,1640,90
|
|
20231010,092900,9635021,1641,1641,1641,1641,0
|
|
20231010,092800,9635021,1641,1641,1641,1641,606
|
|
20231010,092700,8640575,1640,1640,1640,1640,0
|
|
20231010,092600,8640575,1640,1640,1640,1640,0
|
|
20231010,092500,8640575,1640,1640,1640,1640,0
|
|
20231010,092400,8640575,1640,1640,1640,1640,0
|
|
20231010,092300,8640575,1640,1640,1640,1640,0
|
|
20231010,092200,8640575,1640,1640,1640,1640,0
|
|
20231010,092100,8640575,1640,1640,1640,1640,0
|
|
20231010,092000,8640575,1640,1640,1640,1640,172
|
|
20231010,091900,8358495,1640,1640,1640,1640,145
|
|
20231010,091800,8120695,1640,1639,1640,1639,1100
|
|
20231010,091700,6316862,1640,1639,1640,1639,500
|
|
20231010,091600,5496864,1640,1640,1640,1640,0
|
|
20231010,091500,5496864,1640,1637,1640,1637,500
|
|
20231010,091400,4676925,1631,1631,1631,1631,0
|
|
20231010,091300,4676925,1631,1631,1631,1631,185
|
|
20231010,091200,4375190,1631,1631,1631,1631,799
|
|
20231010,091100,3072021,1631,1625,1631,1625,228
|
|
20231010,091000,2700888,1625,1625,1625,1625,300
|
|
20231010,090900,2213388,1630,1630,1630,1630,8
|
|
20231010,090800,2200348,1629,1628,1629,1628,47
|
|
20231010,090700,2123794,1625,1625,1625,1625,264
|
|
20231010,090600,1694794,1625,1625,1625,1625,0
|
|
20231010,090500,1694794,1625,1625,1625,1625,0
|
|
20231010,090400,1694794,1625,1626,1626,1625,160
|
|
20231010,090300,1434756,1623,1637,1637,1623,734
|
|
20231010,090200,239209,1638,1638,1638,1638,0
|
|
20231010,090100,239209,1638,1638,1638,1638,85
|
|
20231010,090000,99979,1639,1639,1639,1639,61
|