576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183300,431705353,1365,1365,1365,1365,3912
|
|
20231010,183200,431705353,1365,1365,1365,1365,0
|
|
20231010,183100,431705353,1365,1365,1365,1365,0
|
|
20231010,183000,431705353,1365,1365,1365,1365,0
|
|
20231010,182900,431705353,1365,1365,1365,1365,0
|
|
20231010,182800,431705353,1365,1365,1365,1365,0
|
|
20231010,182700,431705353,1365,1365,1365,1365,0
|
|
20231010,182600,431705353,1365,1365,1365,1365,0
|
|
20231010,182500,431705353,1365,1365,1365,1365,0
|
|
20231010,182400,431705353,1365,1365,1365,1365,0
|
|
20231010,182300,431705353,1365,1365,1365,1365,0
|
|
20231010,182200,431705353,1365,1365,1365,1365,0
|
|
20231010,182100,431705353,1365,1365,1365,1365,0
|
|
20231010,182000,431705353,1365,1365,1365,1365,0
|
|
20231010,181900,431705353,1365,1365,1365,1365,0
|
|
20231010,181800,431705353,1365,1365,1365,1365,0
|
|
20231010,181700,431705353,1365,1365,1365,1365,0
|
|
20231010,181600,431705353,1365,1365,1365,1365,0
|
|
20231010,181500,431705353,1365,1365,1365,1365,0
|
|
20231010,181400,431705353,1365,1365,1365,1365,0
|
|
20231010,181300,431705353,1365,1365,1365,1365,0
|
|
20231010,181200,431705353,1365,1365,1365,1365,0
|
|
20231010,181100,431705353,1365,1365,1365,1365,0
|
|
20231010,181000,431705353,1365,1365,1365,1365,0
|
|
20231010,180900,431705353,1365,1365,1365,1365,0
|
|
20231010,180800,431705353,1365,1365,1365,1365,0
|
|
20231010,180700,431705353,1365,1365,1365,1365,0
|
|
20231010,180600,431705353,1365,1365,1365,1365,0
|
|
20231010,180500,431705353,1365,1365,1365,1365,0
|
|
20231010,180400,431705353,1365,1365,1365,1365,0
|
|
20231010,180300,431705353,1365,1365,1365,1365,3912
|
|
20231010,180200,431705353,1365,1365,1365,1365,0
|
|
20231010,180100,431705353,1365,1365,1365,1365,0
|
|
20231010,180000,431705353,1365,1365,1365,1365,0
|
|
20231010,175900,431705353,1365,1365,1365,1365,0
|
|
20231010,175800,431705353,1365,1365,1365,1365,0
|
|
20231010,175700,431705353,1365,1365,1365,1365,0
|
|
20231010,175600,431705353,1365,1365,1365,1365,0
|
|
20231010,175500,431705353,1365,1365,1365,1365,0
|
|
20231010,175400,431705353,1365,1365,1365,1365,0
|
|
20231010,175300,431705353,1365,1365,1365,1365,0
|
|
20231010,175200,431705353,1365,1365,1365,1365,0
|
|
20231010,175100,431705353,1365,1365,1365,1365,0
|
|
20231010,175000,431705353,1365,1365,1365,1365,0
|
|
20231010,174900,431705353,1365,1365,1365,1365,0
|
|
20231010,174800,431705353,1365,1365,1365,1365,0
|
|
20231010,174700,431705353,1365,1365,1365,1365,0
|
|
20231010,174600,431705353,1365,1365,1365,1365,0
|
|
20231010,174500,431705353,1365,1365,1365,1365,0
|
|
20231010,174400,431705353,1365,1365,1365,1365,0
|
|
20231010,174300,431705353,1365,1365,1365,1365,0
|
|
20231010,174200,431705353,1365,1365,1365,1365,0
|
|
20231010,174100,431705353,1365,1365,1365,1365,0
|
|
20231010,174000,431705353,1365,1365,1365,1365,0
|
|
20231010,173900,431705353,1365,1365,1365,1365,0
|
|
20231010,173800,431705353,1365,1365,1365,1365,0
|
|
20231010,173700,431705353,1365,1365,1365,1365,0
|
|
20231010,173600,431705353,1365,1365,1365,1365,0
|
|
20231010,173500,431705353,1365,1365,1365,1365,0
|
|
20231010,173400,431705353,1365,1365,1365,1365,0
|
|
20231010,173300,431705353,1365,1365,1365,1365,3912
|
|
20231010,173200,431705353,1365,1365,1365,1365,0
|
|
20231010,173100,431705353,1365,1365,1365,1365,0
|
|
20231010,173000,431705353,1365,1365,1365,1365,0
|
|
20231010,172900,431705353,1365,1365,1365,1365,0
|
|
20231010,172800,431705353,1365,1365,1365,1365,0
|
|
20231010,172700,431705353,1365,1365,1365,1365,0
|
|
20231010,172600,431705353,1365,1365,1365,1365,0
|
|
20231010,172500,431705353,1365,1365,1365,1365,0
|
|
20231010,172400,431705353,1365,1365,1365,1365,0
|
|
20231010,172300,431705353,1365,1365,1365,1365,0
|
|
20231010,172200,431705353,1365,1365,1365,1365,0
|
|
20231010,172100,431705353,1365,1365,1365,1365,0
|
|
20231010,172000,431705353,1365,1365,1365,1365,0
|
|
20231010,171900,431705353,1365,1365,1365,1365,0
|
|
20231010,171800,431705353,1365,1365,1365,1365,0
|
|
20231010,171700,431705353,1365,1365,1365,1365,0
|
|
20231010,171600,431705353,1365,1365,1365,1365,0
|
|
20231010,171500,431705353,1365,1365,1365,1365,0
|
|
20231010,171400,431705353,1365,1365,1365,1365,0
|
|
20231010,171300,431705353,1365,1365,1365,1365,0
|
|
20231010,171200,431705353,1365,1365,1365,1365,0
|
|
20231010,171100,431705353,1365,1365,1365,1365,0
|
|
20231010,171000,431705353,1365,1365,1365,1365,0
|
|
20231010,170900,431705353,1365,1365,1365,1365,0
|
|
20231010,170800,431705353,1365,1365,1365,1365,0
|
|
20231010,170700,431705353,1365,1365,1365,1365,0
|
|
20231010,170600,431705353,1365,1365,1365,1365,0
|
|
20231010,170500,431705353,1365,1365,1365,1365,0
|
|
20231010,170400,431705353,1365,1365,1365,1365,0
|
|
20231010,170300,431705353,1365,1365,1365,1365,3912
|
|
20231010,170200,431705353,1365,1365,1365,1365,0
|
|
20231010,170100,431705353,1365,1365,1365,1365,0
|
|
20231010,170000,431705353,1365,1365,1365,1365,0
|
|
20231010,165900,431705353,1365,1365,1365,1365,0
|
|
20231010,165800,431705353,1365,1365,1365,1365,0
|
|
20231010,165700,431705353,1365,1365,1365,1365,0
|
|
20231010,165600,431705353,1365,1365,1365,1365,0
|
|
20231010,165500,431705353,1365,1365,1365,1365,0
|
|
20231010,165400,431705353,1365,1365,1365,1365,0
|
|
20231010,165300,431705353,1365,1365,1365,1365,0
|
|
20231010,165200,431705353,1365,1365,1365,1365,0
|
|
20231010,165100,431705353,1365,1365,1365,1365,0
|
|
20231010,165000,431705353,1365,1365,1365,1365,0
|
|
20231010,164900,431705353,1365,1365,1365,1365,0
|
|
20231010,164800,431705353,1365,1365,1365,1365,0
|
|
20231010,164700,431705353,1365,1365,1365,1365,0
|
|
20231010,164600,431705353,1365,1365,1365,1365,0
|
|
20231010,164500,431705353,1365,1365,1365,1365,0
|
|
20231010,164400,431705353,1365,1365,1365,1365,0
|
|
20231010,164300,431705353,1365,1365,1365,1365,0
|
|
20231010,164200,431705353,1365,1365,1365,1365,0
|
|
20231010,164100,431705353,1365,1365,1365,1365,0
|
|
20231010,164000,431705353,1365,1365,1365,1365,0
|
|
20231010,163900,431705353,1365,1365,1365,1365,0
|
|
20231010,163800,431705353,1365,1365,1365,1365,0
|
|
20231010,163700,431705353,1365,1365,1365,1365,0
|
|
20231010,163600,431705353,1365,1365,1365,1365,0
|
|
20231010,163500,431705353,1365,1365,1365,1365,0
|
|
20231010,163400,431705353,1365,1365,1365,1365,0
|
|
20231010,163300,431705353,1365,1365,1365,1365,3912
|
|
20231010,163200,431705353,1365,1365,1365,1365,0
|
|
20231010,163100,431705353,1365,1365,1365,1365,0
|
|
20231010,163000,431705353,1365,1365,1365,1365,0
|
|
20231010,162900,431705353,1365,1365,1365,1365,0
|
|
20231010,162800,431705353,1365,1365,1365,1365,0
|
|
20231010,162700,431705353,1365,1365,1365,1365,0
|
|
20231010,162600,431705353,1365,1365,1365,1365,0
|
|
20231010,162500,431705353,1365,1365,1365,1365,0
|
|
20231010,162400,431705353,1365,1365,1365,1365,0
|
|
20231010,162300,431705353,1365,1365,1365,1365,0
|
|
20231010,162200,431705353,1365,1365,1365,1365,0
|
|
20231010,162100,431705353,1365,1365,1365,1365,0
|
|
20231010,162000,431705353,1365,1365,1365,1365,0
|
|
20231010,161900,431705353,1365,1365,1365,1365,0
|
|
20231010,161800,431705353,1365,1365,1365,1365,0
|
|
20231010,161700,431705353,1365,1365,1365,1365,0
|
|
20231010,161600,431705353,1365,1365,1365,1365,0
|
|
20231010,161500,431705353,1365,1365,1365,1365,0
|
|
20231010,161400,431705353,1365,1365,1365,1365,0
|
|
20231010,161300,431705353,1365,1365,1365,1365,0
|
|
20231010,161200,431705353,1365,1365,1365,1365,0
|
|
20231010,161100,431705353,1365,1365,1365,1365,0
|
|
20231010,161000,431705353,1365,1365,1365,1365,0
|
|
20231010,160900,431705353,1365,1365,1365,1365,0
|
|
20231010,160800,431705353,1365,1365,1365,1365,0
|
|
20231010,160700,431705353,1365,1365,1365,1365,0
|
|
20231010,160600,431705353,1365,1365,1365,1365,0
|
|
20231010,160500,431705353,1365,1365,1365,1365,0
|
|
20231010,160400,431705353,1365,1365,1365,1365,0
|
|
20231010,160300,431705353,1365,1365,1365,1365,3912
|
|
20231010,160200,431705353,1365,1365,1365,1365,0
|
|
20231010,160100,431705353,1365,1365,1365,1365,0
|
|
20231010,160000,431705353,1365,1365,1365,1365,0
|
|
20231010,155900,431705353,1365,1365,1365,1365,0
|
|
20231010,155800,431705353,1365,1365,1365,1365,0
|
|
20231010,155700,431705353,1365,1365,1365,1365,0
|
|
20231010,155600,431705353,1365,1365,1365,1365,0
|
|
20231010,155500,431705353,1365,1365,1365,1365,0
|
|
20231010,155400,431705353,1365,1365,1365,1365,0
|
|
20231010,155300,431705353,1365,1365,1365,1365,0
|
|
20231010,155200,431705353,1365,1365,1365,1365,0
|
|
20231010,155100,431705353,1365,1365,1365,1365,0
|
|
20231010,155000,431705353,1365,1365,1365,1365,0
|
|
20231010,154900,431705353,1365,1365,1365,1365,0
|
|
20231010,154800,431705353,1365,1365,1365,1365,0
|
|
20231010,154700,431705353,1365,1365,1365,1365,0
|
|
20231010,154600,431705353,1365,1365,1365,1365,0
|
|
20231010,154500,431705353,1365,1365,1365,1365,0
|
|
20231010,154400,431705353,1365,1365,1365,1365,0
|
|
20231010,154300,431705353,1365,1365,1365,1365,0
|
|
20231010,154200,431705353,1365,1365,1365,1365,0
|
|
20231010,154100,431705353,1365,1365,1365,1365,0
|
|
20231010,154000,431705353,1365,1365,1365,1365,0
|
|
20231010,153900,431705353,1365,1365,1365,1365,0
|
|
20231010,153800,431705353,1365,1365,1365,1365,0
|
|
20231010,153700,431705353,1365,1365,1365,1365,0
|
|
20231010,153600,431705353,1365,1365,1365,1365,0
|
|
20231010,153500,431705353,1365,1365,1365,1365,0
|
|
20231010,153400,431705353,1365,1365,1365,1365,0
|
|
20231010,153300,431705353,1365,1365,1365,1365,3912
|
|
20231010,153200,431705353,1365,1365,1365,1365,0
|
|
20231010,153100,431705353,1365,1365,1365,1365,0
|
|
20231010,153000,431705353,1365,1365,1365,1365,3912
|
|
20231010,152900,426365473,1370,1370,1370,1370,0
|
|
20231010,152800,426365473,1370,1370,1370,1370,0
|
|
20231010,152700,426365473,1370,1370,1370,1370,0
|
|
20231010,152600,426365473,1370,1370,1370,1370,0
|
|
20231010,152500,426365473,1370,1370,1370,1370,0
|
|
20231010,152400,426365473,1370,1370,1370,1370,0
|
|
20231010,152300,426365473,1370,1370,1370,1370,0
|
|
20231010,152200,426365473,1370,1370,1370,1370,0
|
|
20231010,152100,426365473,1370,1370,1370,1370,0
|
|
20231010,152000,426365473,1370,1370,1370,1370,0
|
|
20231010,151900,426365473,1370,1370,1370,1370,0
|
|
20231010,151800,426365473,1370,1370,1370,1370,5
|
|
20231010,151700,426358623,1370,1370,1370,1365,1544
|
|
20231010,151600,424244971,1369,1370,1370,1369,11
|
|
20231010,151500,424229911,1368,1368,1368,1368,0
|
|
20231010,151400,424229911,1368,1368,1368,1368,278
|
|
20231010,151300,423849607,1367,1367,1367,1367,241
|
|
20231010,151200,423520160,1367,1367,1367,1367,55
|
|
20231010,151100,423444975,1368,1367,1368,1367,1474
|
|
20231010,151000,421428552,1365,1365,1365,1365,41
|
|
20231010,150900,421372587,1365,1365,1365,1365,40
|
|
20231010,150800,421317987,1365,1365,1365,1365,1099
|
|
20231010,150700,419817852,1365,1365,1365,1365,0
|
|
20231010,150600,419817852,1365,1365,1365,1365,0
|
|
20231010,150500,419817852,1365,1365,1365,1365,1
|
|
20231010,150400,419816487,1368,1368,1368,1368,0
|
|
20231010,150300,419816487,1368,1368,1368,1368,249
|
|
20231010,150200,419475855,1372,1372,1372,1372,0
|
|
20231010,150100,419475855,1372,1372,1372,1372,0
|
|
20231010,150000,419475855,1372,1372,1372,1372,1
|
|
20231010,145900,419474483,1373,1373,1373,1373,0
|
|
20231010,145800,419474483,1373,1373,1373,1373,0
|
|
20231010,145700,419474483,1373,1373,1373,1373,806
|
|
20231010,145600,418367845,1373,1373,1373,1373,0
|
|
20231010,145500,418367845,1373,1374,1374,1373,65
|
|
20231010,145400,418278597,1384,1384,1384,1384,0
|
|
20231010,145300,418278597,1384,1382,1384,1382,726
|
|
20231010,145200,417274431,1376,1376,1376,1376,0
|
|
20231010,145100,417274431,1376,1376,1376,1376,0
|
|
20231010,145000,417274431,1376,1376,1376,1376,723
|
|
20231010,144900,416279583,1376,1376,1376,1376,0
|
|
20231010,144800,416279583,1376,1376,1376,1376,7
|
|
20231010,144700,416269951,1383,1383,1383,1383,0
|
|
20231010,144600,416269951,1383,1383,1383,1383,0
|
|
20231010,144500,416269951,1383,1383,1383,1383,0
|
|
20231010,144400,416269951,1383,1383,1383,1383,1
|
|
20231010,144300,416268568,1378,1378,1378,1378,0
|
|
20231010,144200,416268568,1378,1378,1378,1378,10
|
|
20231010,144100,416254788,1384,1384,1384,1384,0
|
|
20231010,144000,416254788,1384,1375,1384,1375,3
|
|
20231010,143900,416250648,1378,1378,1378,1378,1
|
|
20231010,143800,416249270,1375,1375,1375,1375,1
|
|
20231010,143700,416247895,1373,1373,1373,1373,0
|
|
20231010,143600,416247895,1373,1370,1373,1370,652
|
|
20231010,143500,415354353,1370,1370,1370,1370,205
|
|
20231010,143400,415073503,1369,1367,1369,1367,1272
|
|
20231010,143300,413334037,1368,1368,1368,1368,0
|
|
20231010,143200,413334037,1368,1368,1368,1368,0
|
|
20231010,143100,413334037,1368,1366,1368,1366,4
|
|
20231010,143000,413328568,1365,1360,1365,1360,22
|
|
20231010,142900,413298603,1360,1360,1360,1360,2
|
|
20231010,142800,413295883,1361,1361,1361,1361,36
|
|
20231010,142700,413246887,1361,1361,1361,1361,0
|
|
20231010,142600,413246887,1361,1361,1361,1361,1
|
|
20231010,142500,413245526,1360,1360,1360,1360,0
|
|
20231010,142400,413245526,1360,1360,1360,1360,0
|
|
20231010,142300,413245526,1360,1360,1360,1360,0
|
|
20231010,142200,413245526,1360,1360,1360,1360,0
|
|
20231010,142100,413245526,1360,1360,1360,1360,1505
|
|
20231010,142000,411198726,1360,1360,1360,1360,502
|
|
20231010,141900,410516006,1360,1360,1360,1360,1
|
|
20231010,141800,410514646,1359,1359,1359,1359,37
|
|
20231010,141700,410464363,1359,1359,1359,1359,763
|
|
20231010,141600,409427446,1358,1359,1359,1358,265
|
|
20231010,141500,409067382,1362,1365,1365,1362,26
|
|
20231010,141400,409031895,1365,1365,1365,1365,0
|
|
20231010,141300,409031895,1365,1368,1368,1365,52
|
|
20231010,141200,408960797,1370,1370,1370,1370,1
|
|
20231010,141100,408959427,1369,1369,1369,1369,956
|
|
20231010,141000,407650663,1371,1371,1371,1371,0
|
|
20231010,140900,407650663,1371,1371,1371,1371,0
|
|
20231010,140800,407650663,1371,1371,1371,1371,0
|
|
20231010,140700,407650663,1371,1371,1371,1371,2
|
|
20231010,140600,407647921,1370,1370,1370,1370,0
|
|
20231010,140500,407647921,1370,1370,1370,1370,9
|
|
20231010,140400,407635591,1369,1369,1369,1369,0
|
|
20231010,140300,407635591,1369,1370,1371,1369,249
|
|
20231010,140200,407294440,1371,1371,1371,1371,0
|
|
20231010,140100,407294440,1371,1371,1371,1371,58
|
|
20231010,140000,407214922,1371,1373,1373,1371,2896
|
|
20231010,135900,403243050,1373,1373,1373,1373,0
|
|
20231010,135800,403243050,1373,1374,1374,1373,1114
|
|
20231010,135700,401713430,1374,1374,1374,1374,0
|
|
20231010,135600,401713430,1374,1374,1374,1374,5400
|
|
20231010,135500,394293830,1374,1377,1377,1374,2336
|
|
20231010,135400,391080774,1377,1379,1379,1377,1017
|
|
20231010,135300,389678600,1379,1379,1379,1379,0
|
|
20231010,135200,389678600,1379,1379,1379,1379,0
|
|
20231010,135100,389678600,1379,1379,1379,1379,0
|
|
20231010,135000,389678600,1379,1379,1379,1379,0
|
|
20231010,134900,389678600,1379,1379,1379,1379,0
|
|
20231010,134800,389678600,1379,1379,1379,1379,0
|
|
20231010,134700,389678600,1379,1379,1379,1379,0
|
|
20231010,134600,389678600,1379,1382,1382,1379,1524
|
|
20231010,134500,387576992,1379,1379,1379,1379,0
|
|
20231010,134400,387576992,1379,1379,1379,1379,0
|
|
20231010,134300,387576992,1379,1379,1379,1379,0
|
|
20231010,134200,387576992,1379,1379,1379,1379,111
|
|
20231010,134100,387423923,1379,1381,1381,1379,181
|
|
20231010,134000,387174102,1382,1382,1382,1382,0
|
|
20231010,133900,387174102,1382,1382,1382,1382,1
|
|
20231010,133800,387172720,1384,1384,1384,1384,0
|
|
20231010,133700,387172720,1384,1384,1384,1384,0
|
|
20231010,133600,387172720,1384,1384,1384,1384,0
|
|
20231010,133500,387172720,1384,1384,1384,1384,10
|
|
20231010,133400,387158880,1384,1384,1384,1384,0
|
|
20231010,133300,387158880,1384,1384,1384,1384,1
|
|
20231010,133200,387157496,1379,1379,1379,1379,0
|
|
20231010,133100,387157496,1379,1384,1385,1379,3188
|
|
20231010,133000,382748299,1384,1380,1384,1380,6817
|
|
20231010,132900,373333571,1382,1382,1382,1382,184
|
|
20231010,132800,373079283,1386,1383,1386,1380,2195
|
|
20231010,132700,370038047,1386,1386,1386,1386,1
|
|
20231010,132600,370036661,1383,1383,1383,1383,0
|
|
20231010,132500,370036661,1383,1383,1383,1383,42
|
|
20231010,132400,369978575,1385,1387,1387,1385,1865
|
|
20231010,132300,367395420,1389,1389,1389,1389,59
|
|
20231010,132200,367313469,1388,1388,1388,1388,0
|
|
20231010,132100,367313469,1388,1388,1388,1388,0
|
|
20231010,132000,367313469,1388,1388,1388,1388,0
|
|
20231010,131900,367313469,1388,1388,1388,1388,380
|
|
20231010,131800,366786029,1387,1387,1387,1387,300
|
|
20231010,131700,366369929,1386,1386,1386,1386,0
|
|
20231010,131600,366369929,1386,1386,1386,1386,0
|
|
20231010,131500,366369929,1386,1390,1390,1386,6132
|
|
20231010,131400,357869357,1386,1386,1386,1386,0
|
|
20231010,131300,357869357,1386,1386,1386,1386,0
|
|
20231010,131200,357869357,1386,1389,1389,1386,2920
|
|
20231010,131100,353821798,1388,1389,1389,1387,3100
|
|
20231010,131000,349521684,1390,1390,1390,1390,500
|
|
20231010,130900,348826684,1388,1388,1388,1388,0
|
|
20231010,130800,348826684,1388,1388,1388,1388,0
|
|
20231010,130700,348826684,1388,1388,1388,1388,0
|
|
20231010,130600,348826684,1388,1388,1388,1388,2700
|
|
20231010,130500,345079084,1387,1392,1392,1387,3000
|
|
20231010,130400,340915302,1389,1389,1389,1389,0
|
|
20231010,130300,340915302,1389,1389,1389,1389,0
|
|
20231010,130200,340915302,1389,1389,1389,1389,0
|
|
20231010,130100,340915302,1389,1393,1393,1389,140
|
|
20231010,130000,340720410,1388,1388,1388,1388,0
|
|
20231010,125900,340720410,1388,1388,1388,1388,0
|
|
20231010,125800,340720410,1388,1388,1388,1388,0
|
|
20231010,125700,340720410,1388,1389,1390,1388,2002
|
|
20231010,125600,337941177,1388,1390,1390,1388,200
|
|
20231010,125500,337663422,1388,1400,1400,1388,2100
|
|
20231010,125400,334742291,1408,1408,1408,1408,555
|
|
20231010,125300,333960851,1408,1408,1408,1408,0
|
|
20231010,125200,333960851,1408,1408,1408,1408,0
|
|
20231010,125100,333960851,1408,1405,1408,1405,2005
|
|
20231010,125000,331137948,1408,1408,1408,1408,0
|
|
20231010,124900,331137948,1408,1408,1408,1408,0
|
|
20231010,124800,331137948,1408,1407,1408,1407,355
|
|
20231010,124700,330638155,1408,1400,1408,1398,646
|
|
20231010,124600,329734469,1400,1399,1400,1399,655
|
|
20231010,124500,328817769,1405,1405,1405,1405,0
|
|
20231010,124400,328817769,1405,1404,1405,1404,4135
|
|
20231010,124300,323008229,1404,1404,1404,1404,11
|
|
20231010,124200,322992785,1401,1401,1401,1401,0
|
|
20231010,124100,322992785,1401,1401,1401,1401,1769
|
|
20231010,124000,320514416,1400,1400,1400,1400,18
|
|
20231010,123900,320489216,1400,1398,1400,1398,1012
|
|
20231010,123800,319074351,1399,1399,1399,1399,500
|
|
20231010,123700,318374851,1400,1400,1400,1400,0
|
|
20231010,123600,318374851,1400,1401,1401,1400,357
|
|
20231010,123500,317874754,1401,1404,1404,1401,324
|
|
20231010,123400,317420172,1404,1406,1406,1404,473
|
|
20231010,123300,316755192,1406,1406,1406,1406,15
|
|
20231010,123200,316734102,1406,1406,1406,1406,217
|
|
20231010,123100,316429000,1406,1406,1406,1406,213
|
|
20231010,123000,316129522,1406,1406,1406,1406,46
|
|
20231010,122900,316064846,1412,1412,1412,1412,0
|
|
20231010,122800,316064846,1412,1412,1412,1412,0
|
|
20231010,122700,316064846,1412,1412,1412,1412,0
|
|
20231010,122600,316064846,1412,1412,1412,1412,0
|
|
20231010,122500,316064846,1412,1412,1412,1412,1
|
|
20231010,122400,316063434,1413,1413,1413,1413,0
|
|
20231010,122300,316063434,1413,1413,1413,1413,0
|
|
20231010,122200,316063434,1413,1413,1413,1413,0
|
|
20231010,122100,316063434,1413,1413,1413,1413,1
|
|
20231010,122000,316062021,1412,1413,1413,1405,122
|
|
20231010,121900,315890314,1408,1408,1408,1408,1000
|
|
20231010,121800,314482314,1408,1408,1408,1408,2000
|
|
20231010,121700,311666314,1408,1408,1408,1408,459
|
|
20231010,121600,311020042,1408,1408,1408,1408,0
|
|
20231010,121500,311020042,1408,1405,1408,1405,51
|
|
20231010,121400,310948384,1405,1405,1405,1405,0
|
|
20231010,121300,310948384,1405,1405,1405,1405,3
|
|
20231010,121200,310944169,1408,1408,1408,1408,0
|
|
20231010,121100,310944169,1408,1408,1408,1408,0
|
|
20231010,121000,310944169,1408,1408,1408,1408,566
|
|
20231010,120900,310147241,1408,1408,1408,1408,0
|
|
20231010,120800,310147241,1408,1408,1408,1408,5835
|
|
20231010,120700,301931561,1408,1408,1408,1408,35
|
|
20231010,120600,301882281,1408,1408,1408,1408,0
|
|
20231010,120500,301882281,1408,1408,1408,1408,0
|
|
20231010,120400,301882281,1408,1408,1408,1408,0
|
|
20231010,120300,301882281,1408,1408,1408,1408,29
|
|
20231010,120200,301841449,1410,1410,1410,1410,0
|
|
20231010,120100,301841449,1410,1410,1410,1410,481
|
|
20231010,120000,301163239,1410,1410,1410,1410,0
|
|
20231010,115900,301163239,1410,1410,1410,1410,0
|
|
20231010,115800,301163239,1410,1410,1410,1410,0
|
|
20231010,115700,301163239,1410,1410,1410,1410,0
|
|
20231010,115600,301163239,1410,1410,1410,1410,94
|
|
20231010,115500,301030699,1410,1410,1410,1410,0
|
|
20231010,115400,301030699,1410,1410,1410,1410,1993
|
|
20231010,115300,298220569,1410,1410,1410,1410,0
|
|
20231010,115200,298220569,1410,1410,1410,1410,1
|
|
20231010,115100,298219159,1409,1409,1409,1409,0
|
|
20231010,115000,298219159,1409,1409,1409,1409,38
|
|
20231010,114900,298165617,1410,1410,1410,1410,0
|
|
20231010,114800,298165617,1410,1410,1410,1410,0
|
|
20231010,114700,298165617,1410,1410,1410,1410,0
|
|
20231010,114600,298165617,1410,1410,1410,1410,10
|
|
20231010,114500,298151517,1410,1410,1410,1410,500
|
|
20231010,114400,297446517,1410,1410,1410,1410,0
|
|
20231010,114300,297446517,1410,1410,1410,1410,0
|
|
20231010,114200,297446517,1410,1410,1410,1410,50
|
|
20231010,114100,297376017,1417,1417,1417,1417,0
|
|
20231010,114000,297376017,1417,1417,1417,1417,0
|
|
20231010,113900,297376017,1417,1417,1417,1417,0
|
|
20231010,113800,297376017,1417,1417,1417,1417,0
|
|
20231010,113700,297376017,1417,1417,1417,1417,0
|
|
20231010,113600,297376017,1417,1417,1417,1417,0
|
|
20231010,113500,297376017,1417,1417,1417,1417,0
|
|
20231010,113400,297376017,1417,1417,1417,1417,0
|
|
20231010,113300,297376017,1417,1417,1417,1417,0
|
|
20231010,113200,297376017,1417,1417,1417,1417,1
|
|
20231010,113100,297374600,1410,1410,1410,1410,0
|
|
20231010,113000,297374600,1410,1410,1410,1410,5
|
|
20231010,112900,297367550,1410,1410,1410,1410,19
|
|
20231010,112800,297340760,1418,1418,1418,1418,70
|
|
20231010,112700,297241500,1418,1418,1418,1418,0
|
|
20231010,112600,297241500,1418,1418,1418,1418,0
|
|
20231010,112500,297241500,1418,1418,1418,1418,0
|
|
20231010,112400,297241500,1418,1414,1418,1414,4
|
|
20231010,112300,297235833,1401,1414,1414,1401,1611
|
|
20231010,112200,294962028,1419,1419,1419,1419,0
|
|
20231010,112100,294962028,1419,1419,1419,1419,25
|
|
20231010,112000,294926553,1419,1419,1419,1419,50
|
|
20231010,111900,294855603,1419,1414,1419,1414,7
|
|
20231010,111800,294845687,1413,1409,1414,1409,8935
|
|
20231010,111700,282233271,1408,1409,1409,1408,491
|
|
20231010,111600,281541941,1409,1409,1409,1409,2
|
|
20231010,111500,281539123,1409,1408,1409,1408,29
|
|
20231010,111400,281498270,1408,1408,1408,1408,0
|
|
20231010,111300,281498270,1408,1408,1408,1408,0
|
|
20231010,111200,281498270,1408,1408,1408,1408,1
|
|
20231010,111100,281496862,1409,1408,1409,1408,51
|
|
20231010,111000,281425052,1409,1405,1409,1405,4483
|
|
20231010,110900,275117933,1405,1405,1405,1405,0
|
|
20231010,110800,275117933,1405,1405,1405,1405,0
|
|
20231010,110700,275117933,1405,1405,1405,1405,0
|
|
20231010,110600,275117933,1405,1405,1405,1405,0
|
|
20231010,110500,275117933,1405,1405,1405,1405,1
|
|
20231010,110400,275116528,1399,1399,1399,1399,0
|
|
20231010,110300,275116528,1399,1399,1399,1399,3
|
|
20231010,110200,275112331,1399,1399,1399,1399,0
|
|
20231010,110100,275112331,1399,1399,1399,1399,0
|
|
20231010,110000,275112331,1399,1399,1399,1399,0
|
|
20231010,105900,275112331,1399,1399,1399,1399,0
|
|
20231010,105800,275112331,1399,1399,1399,1399,0
|
|
20231010,105700,275112331,1399,1399,1399,1399,65
|
|
20231010,105600,275021396,1405,1405,1405,1405,0
|
|
20231010,105500,275021396,1405,1405,1405,1405,0
|
|
20231010,105400,275021396,1405,1405,1405,1405,0
|
|
20231010,105300,275021396,1405,1405,1405,1405,0
|
|
20231010,105200,275021396,1405,1399,1405,1399,8
|
|
20231010,105100,275010198,1406,1406,1406,1406,0
|
|
20231010,105000,275010198,1406,1406,1406,1406,0
|
|
20231010,104900,275010198,1406,1406,1406,1406,1
|
|
20231010,104800,275008792,1406,1406,1406,1406,0
|
|
20231010,104700,275008792,1406,1406,1406,1406,0
|
|
20231010,104600,275008792,1406,1405,1406,1405,151
|
|
20231010,104500,274796536,1405,1405,1405,1405,0
|
|
20231010,104400,274796536,1405,1405,1405,1405,0
|
|
20231010,104300,274796536,1405,1405,1405,1405,0
|
|
20231010,104200,274796536,1405,1405,1405,1405,0
|
|
20231010,104100,274796536,1405,1405,1405,1405,0
|
|
20231010,104000,274796536,1405,1405,1405,1405,0
|
|
20231010,103900,274796536,1405,1405,1405,1405,0
|
|
20231010,103800,274796536,1405,1405,1405,1405,64
|
|
20231010,103700,274706616,1405,1405,1405,1405,50
|
|
20231010,103600,274636366,1405,1405,1405,1405,0
|
|
20231010,103500,274636366,1405,1405,1405,1405,0
|
|
20231010,103400,274636366,1405,1405,1405,1405,1
|
|
20231010,103300,274634961,1399,1399,1399,1399,0
|
|
20231010,103200,274634961,1399,1398,1402,1398,662
|
|
20231010,103100,273709479,1398,1398,1398,1398,1
|
|
20231010,103000,273708081,1388,1392,1392,1388,185
|
|
20231010,102900,273450825,1391,1407,1407,1390,2419
|
|
20231010,102800,270085113,1396,1399,1399,1396,305
|
|
20231010,102700,269658846,1406,1406,1406,1406,218
|
|
20231010,102600,269352338,1408,1408,1408,1407,202
|
|
20231010,102500,269067925,1407,1408,1408,1407,1561
|
|
20231010,102400,266870166,1408,1404,1408,1404,735
|
|
20231010,102300,265835400,1406,1406,1406,1406,0
|
|
20231010,102200,265835400,1406,1406,1406,1406,0
|
|
20231010,102100,265835400,1406,1406,1406,1406,0
|
|
20231010,102000,265835400,1406,1407,1407,1406,3
|
|
20231010,101900,265831180,1409,1409,1409,1409,0
|
|
20231010,101800,265831180,1409,1409,1409,1409,0
|
|
20231010,101700,265831180,1409,1396,1409,1396,1501
|
|
20231010,101600,263735771,1409,1409,1409,1409,0
|
|
20231010,101500,263735771,1409,1400,1409,1398,11630
|
|
20231010,101400,247465409,1399,1399,1399,1399,400
|
|
20231010,101300,246905809,1409,1410,1410,1406,565
|
|
20231010,101200,246110011,1406,1406,1406,1406,0
|
|
20231010,101100,246110011,1406,1406,1406,1406,0
|
|
20231010,101000,246110011,1406,1406,1406,1406,0
|
|
20231010,100900,246110011,1406,1406,1406,1406,0
|
|
20231010,100800,246110011,1406,1399,1406,1399,1236
|
|
20231010,100700,244376430,1398,1398,1398,1398,0
|
|
20231010,100600,244376430,1398,1405,1405,1398,850
|
|
20231010,100500,243182617,1405,1405,1405,1405,124
|
|
20231010,100400,243008397,1405,1406,1406,1405,113
|
|
20231010,100300,242849619,1406,1408,1411,1406,448
|
|
20231010,100200,242217944,1411,1413,1413,1411,855
|
|
20231010,100100,241010912,1414,1417,1417,1412,40
|
|
20231010,100000,240954295,1417,1417,1422,1417,329
|
|
20231010,095900,240487657,1404,1404,1404,1404,0
|
|
20231010,095800,240487657,1404,1408,1415,1404,4161
|
|
20231010,095700,234618692,1406,1401,1406,1401,502
|
|
20231010,095600,233914614,1401,1401,1401,1401,0
|
|
20231010,095500,233914614,1401,1401,1401,1401,0
|
|
20231010,095400,233914614,1401,1401,1401,1401,1
|
|
20231010,095300,233913213,1401,1401,1401,1401,0
|
|
20231010,095200,233913213,1401,1399,1401,1399,1000
|
|
20231010,095100,232513238,1399,1389,1399,1389,2
|
|
20231010,095000,232510450,1389,1389,1389,1389,0
|
|
20231010,094900,232510450,1389,1391,1399,1389,6084
|
|
20231010,094800,224024179,1396,1396,1396,1396,0
|
|
20231010,094700,224024179,1396,1396,1396,1396,0
|
|
20231010,094600,224024179,1396,1388,1396,1388,624
|
|
20231010,094500,223157907,1388,1388,1388,1388,643
|
|
20231010,094400,222265423,1388,1388,1388,1388,962
|
|
20231010,094300,220930167,1388,1388,1388,1388,1
|
|
20231010,094200,220928779,1390,1390,1390,1390,284
|
|
20231010,094100,220534019,1390,1390,1390,1390,4
|
|
20231010,094000,220528459,1396,1396,1396,1396,0
|
|
20231010,093900,220528459,1396,1389,1396,1388,924
|
|
20231010,093800,219245571,1396,1396,1396,1396,116
|
|
20231010,093700,219083635,1399,1399,1399,1396,1185
|
|
20231010,093600,217427621,1399,1398,1399,1398,32
|
|
20231010,093500,217382854,1399,1399,1399,1399,0
|
|
20231010,093400,217382854,1399,1399,1399,1399,20
|
|
20231010,093300,217354874,1400,1400,1400,1400,10
|
|
20231010,093200,217340874,1400,1396,1400,1392,4060
|
|
20231010,093100,211662204,1395,1395,1397,1387,603
|
|
20231010,093000,210822833,1395,1395,1395,1387,860
|
|
20231010,092900,209629533,1395,1399,1399,1395,110
|
|
20231010,092800,209475683,1399,1387,1399,1387,438
|
|
20231010,092700,208864336,1387,1381,1387,1378,4012
|
|
20231010,092600,203323265,1382,1393,1402,1380,3136
|
|
20231010,092500,198977609,1393,1382,1394,1380,2149
|
|
20231010,092400,196006241,1382,1410,1410,1372,15882
|
|
20231010,092300,173910224,1412,1440,1440,1410,11457
|
|
20231010,092200,157635514,1440,1454,1454,1421,6469
|
|
20231010,092100,148355017,1456,1398,1477,1398,35655
|
|
20231010,092000,97007678,1413,1370,1413,1370,10247
|
|
20231010,091900,82831328,1373,1373,1373,1373,0
|
|
20231010,091800,82831328,1373,1373,1373,1373,0
|
|
20231010,091700,82831328,1373,1354,1373,1354,2452
|
|
20231010,091600,79497541,1354,1358,1358,1354,58
|
|
20231010,091500,79418977,1354,1350,1354,1350,919
|
|
20231010,091400,78176784,1347,1347,1347,1347,0
|
|
20231010,091300,78176784,1347,1347,1347,1347,1
|
|
20231010,091200,78175437,1345,1349,1349,1345,24238
|
|
20231010,091100,45558663,1353,1354,1354,1353,254
|
|
20231010,091000,45214752,1354,1354,1356,1354,739
|
|
20231010,090900,44213672,1354,1353,1354,1353,204
|
|
20231010,090800,43937585,1353,1349,1353,1349,383
|
|
20231010,090700,43419394,1348,1351,1353,1348,2792
|
|
20231010,090600,39654091,1349,1353,1353,1349,4489
|
|
20231010,090500,33590662,1353,1353,1353,1353,0
|
|
20231010,090400,33590662,1353,1363,1363,1353,8334
|
|
20231010,090300,22269132,1370,1374,1374,1365,3656
|
|
20231010,090200,17264138,1374,1374,1374,1374,259
|
|
20231010,090100,16908272,1372,1375,1375,1372,4060
|
|
20231010,090000,11332409,1374,1387,1387,1374,8212
|