576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183300,125322504,1389,1389,1389,1389,2414
|
|
20231017,183200,125322504,1389,1389,1389,1389,0
|
|
20231017,183100,125322504,1389,1389,1389,1389,0
|
|
20231017,183000,125322504,1389,1389,1389,1389,0
|
|
20231017,182900,125322504,1389,1389,1389,1389,0
|
|
20231017,182800,125322504,1389,1389,1389,1389,0
|
|
20231017,182700,125322504,1389,1389,1389,1389,0
|
|
20231017,182600,125322504,1389,1389,1389,1389,0
|
|
20231017,182500,125322504,1389,1389,1389,1389,0
|
|
20231017,182400,125322504,1389,1389,1389,1389,0
|
|
20231017,182300,125322504,1389,1389,1389,1389,0
|
|
20231017,182200,125322504,1389,1389,1389,1389,0
|
|
20231017,182100,125322504,1389,1389,1389,1389,0
|
|
20231017,182000,125322504,1389,1389,1389,1389,0
|
|
20231017,181900,125322504,1389,1389,1389,1389,0
|
|
20231017,181800,125322504,1389,1389,1389,1389,0
|
|
20231017,181700,125322504,1389,1389,1389,1389,0
|
|
20231017,181600,125322504,1389,1389,1389,1389,0
|
|
20231017,181500,125322504,1389,1389,1389,1389,0
|
|
20231017,181400,125322504,1389,1389,1389,1389,0
|
|
20231017,181300,125322504,1389,1389,1389,1389,0
|
|
20231017,181200,125322504,1389,1389,1389,1389,0
|
|
20231017,181100,125322504,1389,1389,1389,1389,0
|
|
20231017,181000,125322504,1389,1389,1389,1389,0
|
|
20231017,180900,125322504,1389,1389,1389,1389,0
|
|
20231017,180800,125322504,1389,1389,1389,1389,0
|
|
20231017,180700,125322504,1389,1389,1389,1389,0
|
|
20231017,180600,125322504,1389,1389,1389,1389,0
|
|
20231017,180500,125322504,1389,1389,1389,1389,0
|
|
20231017,180400,125322504,1389,1389,1389,1389,0
|
|
20231017,180300,125322504,1389,1389,1389,1389,2414
|
|
20231017,180200,125322504,1389,1389,1389,1389,0
|
|
20231017,180100,125322504,1389,1389,1389,1389,0
|
|
20231017,180000,125322504,1389,1389,1389,1389,0
|
|
20231017,175900,125322504,1389,1389,1389,1389,0
|
|
20231017,175800,125322504,1389,1389,1389,1389,0
|
|
20231017,175700,125322504,1389,1389,1389,1389,0
|
|
20231017,175600,125322504,1389,1389,1389,1389,0
|
|
20231017,175500,125322504,1389,1389,1389,1389,0
|
|
20231017,175400,125322504,1389,1389,1389,1389,0
|
|
20231017,175300,125322504,1389,1389,1389,1389,0
|
|
20231017,175200,125322504,1389,1389,1389,1389,0
|
|
20231017,175100,125322504,1389,1389,1389,1389,0
|
|
20231017,175000,125322504,1389,1389,1389,1389,0
|
|
20231017,174900,125322504,1389,1389,1389,1389,0
|
|
20231017,174800,125322504,1389,1389,1389,1389,0
|
|
20231017,174700,125322504,1389,1389,1389,1389,0
|
|
20231017,174600,125322504,1389,1389,1389,1389,0
|
|
20231017,174500,125322504,1389,1389,1389,1389,0
|
|
20231017,174400,125322504,1389,1389,1389,1389,0
|
|
20231017,174300,125322504,1389,1389,1389,1389,0
|
|
20231017,174200,125322504,1389,1389,1389,1389,0
|
|
20231017,174100,125322504,1389,1389,1389,1389,0
|
|
20231017,174000,125322504,1389,1389,1389,1389,0
|
|
20231017,173900,125322504,1389,1389,1389,1389,0
|
|
20231017,173800,125322504,1389,1389,1389,1389,0
|
|
20231017,173700,125322504,1389,1389,1389,1389,0
|
|
20231017,173600,125322504,1389,1389,1389,1389,0
|
|
20231017,173500,125322504,1389,1389,1389,1389,0
|
|
20231017,173400,125322504,1389,1389,1389,1389,0
|
|
20231017,173300,125322504,1389,1389,1389,1389,2414
|
|
20231017,173200,125322504,1389,1389,1389,1389,0
|
|
20231017,173100,125322504,1389,1389,1389,1389,0
|
|
20231017,173000,125322504,1389,1389,1389,1389,0
|
|
20231017,172900,125322504,1389,1389,1389,1389,0
|
|
20231017,172800,125322504,1389,1389,1389,1389,0
|
|
20231017,172700,125322504,1389,1389,1389,1389,0
|
|
20231017,172600,125322504,1389,1389,1389,1389,0
|
|
20231017,172500,125322504,1389,1389,1389,1389,0
|
|
20231017,172400,125322504,1389,1389,1389,1389,0
|
|
20231017,172300,125322504,1389,1389,1389,1389,0
|
|
20231017,172200,125322504,1389,1389,1389,1389,0
|
|
20231017,172100,125322504,1389,1389,1389,1389,0
|
|
20231017,172000,125322504,1389,1389,1389,1389,0
|
|
20231017,171900,125322504,1389,1389,1389,1389,0
|
|
20231017,171800,125322504,1389,1389,1389,1389,0
|
|
20231017,171700,125322504,1389,1389,1389,1389,0
|
|
20231017,171600,125322504,1389,1389,1389,1389,0
|
|
20231017,171500,125322504,1389,1389,1389,1389,0
|
|
20231017,171400,125322504,1389,1389,1389,1389,0
|
|
20231017,171300,125322504,1389,1389,1389,1389,0
|
|
20231017,171200,125322504,1389,1389,1389,1389,0
|
|
20231017,171100,125322504,1389,1389,1389,1389,0
|
|
20231017,171000,125322504,1389,1389,1389,1389,0
|
|
20231017,170900,125322504,1389,1389,1389,1389,0
|
|
20231017,170800,125322504,1389,1389,1389,1389,0
|
|
20231017,170700,125322504,1389,1389,1389,1389,0
|
|
20231017,170600,125322504,1389,1389,1389,1389,0
|
|
20231017,170500,125322504,1389,1389,1389,1389,0
|
|
20231017,170400,125322504,1389,1389,1389,1389,0
|
|
20231017,170300,125322504,1389,1389,1389,1389,2414
|
|
20231017,170200,125322504,1389,1389,1389,1389,0
|
|
20231017,170100,125322504,1389,1389,1389,1389,0
|
|
20231017,170000,125322504,1389,1389,1389,1389,0
|
|
20231017,165900,125322504,1389,1389,1389,1389,0
|
|
20231017,165800,125322504,1389,1389,1389,1389,0
|
|
20231017,165700,125322504,1389,1389,1389,1389,0
|
|
20231017,165600,125322504,1389,1389,1389,1389,0
|
|
20231017,165500,125322504,1389,1389,1389,1389,0
|
|
20231017,165400,125322504,1389,1389,1389,1389,0
|
|
20231017,165300,125322504,1389,1389,1389,1389,0
|
|
20231017,165200,125322504,1389,1389,1389,1389,0
|
|
20231017,165100,125322504,1389,1389,1389,1389,0
|
|
20231017,165000,125322504,1389,1389,1389,1389,0
|
|
20231017,164900,125322504,1389,1389,1389,1389,0
|
|
20231017,164800,125322504,1389,1389,1389,1389,0
|
|
20231017,164700,125322504,1389,1389,1389,1389,0
|
|
20231017,164600,125322504,1389,1389,1389,1389,0
|
|
20231017,164500,125322504,1389,1389,1389,1389,0
|
|
20231017,164400,125322504,1389,1389,1389,1389,0
|
|
20231017,164300,125322504,1389,1389,1389,1389,0
|
|
20231017,164200,125322504,1389,1389,1389,1389,0
|
|
20231017,164100,125322504,1389,1389,1389,1389,0
|
|
20231017,164000,125322504,1389,1389,1389,1389,0
|
|
20231017,163900,125322504,1389,1389,1389,1389,0
|
|
20231017,163800,125322504,1389,1389,1389,1389,0
|
|
20231017,163700,125322504,1389,1389,1389,1389,0
|
|
20231017,163600,125322504,1389,1389,1389,1389,0
|
|
20231017,163500,125322504,1389,1389,1389,1389,0
|
|
20231017,163400,125322504,1389,1389,1389,1389,0
|
|
20231017,163300,125322504,1389,1389,1389,1389,2414
|
|
20231017,163200,125322504,1389,1389,1389,1389,0
|
|
20231017,163100,125322504,1389,1389,1389,1389,0
|
|
20231017,163000,125322504,1389,1389,1389,1389,0
|
|
20231017,162900,125322504,1389,1389,1389,1389,0
|
|
20231017,162800,125322504,1389,1389,1389,1389,0
|
|
20231017,162700,125322504,1389,1389,1389,1389,0
|
|
20231017,162600,125322504,1389,1389,1389,1389,0
|
|
20231017,162500,125322504,1389,1389,1389,1389,0
|
|
20231017,162400,125322504,1389,1389,1389,1389,0
|
|
20231017,162300,125322504,1389,1389,1389,1389,0
|
|
20231017,162200,125322504,1389,1389,1389,1389,0
|
|
20231017,162100,125322504,1389,1389,1389,1389,0
|
|
20231017,162000,125322504,1389,1389,1389,1389,0
|
|
20231017,161900,125322504,1389,1389,1389,1389,0
|
|
20231017,161800,125322504,1389,1389,1389,1389,0
|
|
20231017,161700,125322504,1389,1389,1389,1389,0
|
|
20231017,161600,125322504,1389,1389,1389,1389,0
|
|
20231017,161500,125322504,1389,1389,1389,1389,0
|
|
20231017,161400,125322504,1389,1389,1389,1389,0
|
|
20231017,161300,125322504,1389,1389,1389,1389,0
|
|
20231017,161200,125322504,1389,1389,1389,1389,0
|
|
20231017,161100,125322504,1389,1389,1389,1389,0
|
|
20231017,161000,125322504,1389,1389,1389,1389,0
|
|
20231017,160900,125322504,1389,1389,1389,1389,0
|
|
20231017,160800,125322504,1389,1389,1389,1389,0
|
|
20231017,160700,125322504,1389,1389,1389,1389,0
|
|
20231017,160600,125322504,1389,1389,1389,1389,0
|
|
20231017,160500,125322504,1389,1389,1389,1389,0
|
|
20231017,160400,125322504,1389,1389,1389,1389,0
|
|
20231017,160300,125322504,1389,1389,1389,1389,2414
|
|
20231017,160200,125322504,1389,1389,1389,1389,0
|
|
20231017,160100,125322504,1389,1389,1389,1389,0
|
|
20231017,160000,125322504,1389,1389,1389,1389,0
|
|
20231017,155900,125322504,1389,1389,1389,1389,0
|
|
20231017,155800,125322504,1389,1389,1389,1389,0
|
|
20231017,155700,125322504,1389,1389,1389,1389,0
|
|
20231017,155600,125322504,1389,1389,1389,1389,0
|
|
20231017,155500,125322504,1389,1389,1389,1389,0
|
|
20231017,155400,125322504,1389,1389,1389,1389,0
|
|
20231017,155300,125322504,1389,1389,1389,1389,0
|
|
20231017,155200,125322504,1389,1389,1389,1389,0
|
|
20231017,155100,125322504,1389,1389,1389,1389,0
|
|
20231017,155000,125322504,1389,1389,1389,1389,0
|
|
20231017,154900,125322504,1389,1389,1389,1389,0
|
|
20231017,154800,125322504,1389,1389,1389,1389,0
|
|
20231017,154700,125322504,1389,1389,1389,1389,0
|
|
20231017,154600,125322504,1389,1389,1389,1389,0
|
|
20231017,154500,125322504,1389,1389,1389,1389,0
|
|
20231017,154400,125322504,1389,1389,1389,1389,0
|
|
20231017,154300,125322504,1389,1389,1389,1389,0
|
|
20231017,154200,125322504,1389,1389,1389,1389,0
|
|
20231017,154100,125322504,1389,1389,1389,1389,0
|
|
20231017,154000,125322504,1389,1389,1389,1389,0
|
|
20231017,153900,125322504,1389,1389,1389,1389,0
|
|
20231017,153800,125322504,1389,1389,1389,1389,0
|
|
20231017,153700,125322504,1389,1389,1389,1389,0
|
|
20231017,153600,125322504,1389,1389,1389,1389,0
|
|
20231017,153500,125322504,1389,1389,1389,1389,0
|
|
20231017,153400,125322504,1389,1389,1389,1389,0
|
|
20231017,153300,125322504,1389,1389,1389,1389,2414
|
|
20231017,153200,125322504,1389,1389,1389,1389,0
|
|
20231017,153100,125322504,1389,1389,1389,1389,0
|
|
20231017,153000,125322504,1389,1389,1389,1389,2414
|
|
20231017,152900,121969458,1400,1400,1400,1400,0
|
|
20231017,152800,121969458,1400,1400,1400,1400,0
|
|
20231017,152700,121969458,1400,1400,1400,1400,0
|
|
20231017,152600,121969458,1400,1400,1400,1400,0
|
|
20231017,152500,121969458,1400,1400,1400,1400,0
|
|
20231017,152400,121969458,1400,1400,1400,1400,0
|
|
20231017,152300,121969458,1400,1400,1400,1400,0
|
|
20231017,152200,121969458,1400,1400,1400,1400,0
|
|
20231017,152100,121969458,1400,1400,1400,1400,0
|
|
20231017,152000,121969458,1400,1400,1400,1400,0
|
|
20231017,151900,121969458,1400,1400,1405,1400,114
|
|
20231017,151800,121809838,1400,1403,1403,1400,346
|
|
20231017,151700,121324547,1403,1403,1403,1403,0
|
|
20231017,151600,121324547,1403,1403,1403,1403,0
|
|
20231017,151500,121324547,1403,1403,1403,1403,0
|
|
20231017,151400,121324547,1403,1403,1403,1403,0
|
|
20231017,151300,121324547,1403,1403,1403,1403,1
|
|
20231017,151200,121323144,1403,1403,1403,1403,1
|
|
20231017,151100,121321741,1403,1404,1404,1403,102
|
|
20231017,151000,121178535,1404,1404,1404,1404,10
|
|
20231017,150900,121164495,1403,1403,1403,1403,0
|
|
20231017,150800,121164495,1403,1403,1403,1403,1
|
|
20231017,150700,121163092,1403,1404,1404,1403,51
|
|
20231017,150600,121091489,1404,1404,1404,1404,0
|
|
20231017,150500,121091489,1404,1404,1404,1404,21
|
|
20231017,150400,121062005,1404,1404,1404,1404,0
|
|
20231017,150300,121062005,1404,1404,1404,1404,5
|
|
20231017,150200,121054985,1400,1400,1400,1400,50
|
|
20231017,150100,120984985,1400,1400,1400,1400,0
|
|
20231017,150000,120984985,1400,1400,1400,1400,0
|
|
20231017,145900,120984985,1400,1400,1400,1400,0
|
|
20231017,145800,120984985,1400,1400,1400,1400,0
|
|
20231017,145700,120984985,1400,1400,1400,1400,0
|
|
20231017,145600,120984985,1400,1400,1400,1400,0
|
|
20231017,145500,120984985,1400,1400,1400,1400,0
|
|
20231017,145400,120984985,1400,1400,1400,1400,100
|
|
20231017,145300,120844985,1400,1401,1401,1400,1200
|
|
20231017,145200,119163857,1405,1405,1405,1405,0
|
|
20231017,145100,119163857,1405,1405,1405,1405,0
|
|
20231017,145000,119163857,1405,1405,1405,1405,0
|
|
20231017,144900,119163857,1405,1405,1405,1405,2
|
|
20231017,144800,119161047,1405,1405,1405,1405,0
|
|
20231017,144700,119161047,1405,1405,1405,1405,0
|
|
20231017,144600,119161047,1405,1405,1405,1405,1
|
|
20231017,144500,119159642,1405,1405,1405,1405,0
|
|
20231017,144400,119159642,1405,1405,1405,1405,0
|
|
20231017,144300,119159642,1405,1405,1405,1405,0
|
|
20231017,144200,119159642,1405,1405,1405,1405,0
|
|
20231017,144100,119159642,1405,1405,1405,1405,0
|
|
20231017,144000,119159642,1405,1405,1405,1405,0
|
|
20231017,143900,119159642,1405,1405,1405,1405,0
|
|
20231017,143800,119159642,1405,1405,1405,1405,0
|
|
20231017,143700,119159642,1405,1405,1405,1405,0
|
|
20231017,143600,119159642,1405,1405,1405,1405,0
|
|
20231017,143500,119159642,1405,1405,1405,1405,0
|
|
20231017,143400,119159642,1405,1405,1405,1405,10
|
|
20231017,143300,119145592,1405,1405,1405,1405,0
|
|
20231017,143200,119145592,1405,1405,1405,1405,0
|
|
20231017,143100,119145592,1405,1405,1405,1405,0
|
|
20231017,143000,119145592,1405,1405,1405,1405,0
|
|
20231017,142900,119145592,1405,1405,1405,1405,0
|
|
20231017,142800,119145592,1405,1401,1405,1401,1301
|
|
20231017,142700,117322887,1405,1405,1405,1405,11
|
|
20231017,142600,117307432,1405,1405,1405,1405,0
|
|
20231017,142500,117307432,1405,1405,1405,1405,8
|
|
20231017,142400,117296192,1405,1405,1405,1405,0
|
|
20231017,142300,117296192,1405,1405,1405,1405,0
|
|
20231017,142200,117296192,1405,1405,1405,1405,71
|
|
20231017,142100,117196437,1405,1405,1405,1405,0
|
|
20231017,142000,117196437,1405,1405,1405,1405,1
|
|
20231017,141900,117195032,1400,1400,1400,1400,0
|
|
20231017,141800,117195032,1400,1403,1403,1400,726
|
|
20231017,141700,116176949,1403,1404,1404,1403,1400
|
|
20231017,141600,114212328,1404,1404,1404,1404,600
|
|
20231017,141500,113369928,1409,1409,1409,1409,0
|
|
20231017,141400,113369928,1409,1409,1409,1409,1
|
|
20231017,141300,113368519,1403,1403,1403,1403,0
|
|
20231017,141200,113368519,1403,1403,1403,1403,0
|
|
20231017,141100,113368519,1403,1403,1403,1403,0
|
|
20231017,141000,113368519,1403,1403,1403,1403,0
|
|
20231017,140900,113368519,1403,1403,1403,1403,75
|
|
20231017,140800,113263294,1410,1410,1410,1410,0
|
|
20231017,140700,113263294,1410,1410,1410,1410,0
|
|
20231017,140600,113263294,1410,1410,1410,1410,0
|
|
20231017,140500,113263294,1410,1410,1410,1410,0
|
|
20231017,140400,113263294,1410,1410,1410,1410,1
|
|
20231017,140300,113261884,1405,1405,1405,1405,0
|
|
20231017,140200,113261884,1405,1405,1405,1405,0
|
|
20231017,140100,113261884,1405,1405,1405,1405,1
|
|
20231017,140000,113260479,1402,1402,1402,1402,0
|
|
20231017,135900,113260479,1402,1402,1402,1402,28
|
|
20231017,135800,113221223,1410,1410,1410,1410,0
|
|
20231017,135700,113221223,1410,1410,1410,1410,0
|
|
20231017,135600,113221223,1410,1410,1410,1410,0
|
|
20231017,135500,113221223,1410,1410,1410,1410,0
|
|
20231017,135400,113221223,1410,1410,1410,1410,0
|
|
20231017,135300,113221223,1410,1410,1410,1410,0
|
|
20231017,135200,113221223,1410,1410,1410,1410,0
|
|
20231017,135100,113221223,1410,1410,1410,1410,70
|
|
20231017,135000,113122523,1410,1410,1410,1410,0
|
|
20231017,134900,113122523,1410,1410,1410,1410,0
|
|
20231017,134800,113122523,1410,1410,1410,1410,15
|
|
20231017,134700,113101373,1410,1410,1410,1410,0
|
|
20231017,134600,113101373,1410,1402,1410,1402,906
|
|
20231017,134500,111831153,1402,1402,1402,1402,0
|
|
20231017,134400,111831153,1402,1402,1402,1402,0
|
|
20231017,134300,111831153,1402,1402,1402,1402,642
|
|
20231017,134200,110931069,1402,1402,1402,1402,51
|
|
20231017,134100,110859567,1402,1402,1402,1402,30
|
|
20231017,134000,110817507,1414,1414,1414,1414,0
|
|
20231017,133900,110817507,1414,1414,1414,1414,0
|
|
20231017,133800,110817507,1414,1414,1414,1414,0
|
|
20231017,133700,110817507,1414,1414,1414,1414,1
|
|
20231017,133600,110816093,1400,1400,1400,1400,0
|
|
20231017,133500,110816093,1400,1405,1414,1400,3650
|
|
20231017,133400,105702934,1404,1404,1404,1404,0
|
|
20231017,133300,105702934,1404,1404,1404,1404,0
|
|
20231017,133200,105702934,1404,1413,1413,1404,4200
|
|
20231017,133100,99789106,1417,1417,1417,1417,0
|
|
20231017,133000,99789106,1417,1417,1417,1417,0
|
|
20231017,132900,99789106,1417,1417,1417,1417,0
|
|
20231017,132800,99789106,1417,1417,1417,1417,0
|
|
20231017,132700,99789106,1417,1417,1417,1417,0
|
|
20231017,132600,99789106,1417,1417,1417,1417,0
|
|
20231017,132500,99789106,1417,1417,1417,1417,0
|
|
20231017,132400,99789106,1417,1417,1417,1417,0
|
|
20231017,132300,99789106,1417,1417,1417,1417,10
|
|
20231017,132200,99774936,1427,1427,1427,1427,0
|
|
20231017,132100,99774936,1427,1425,1427,1425,37
|
|
20231017,132000,99722143,1427,1427,1427,1427,0
|
|
20231017,131900,99722143,1427,1427,1427,1427,0
|
|
20231017,131800,99722143,1427,1427,1427,1427,0
|
|
20231017,131700,99722143,1427,1427,1427,1427,0
|
|
20231017,131600,99722143,1427,1427,1427,1427,0
|
|
20231017,131500,99722143,1427,1427,1427,1427,0
|
|
20231017,131400,99722143,1427,1427,1427,1427,0
|
|
20231017,131300,99722143,1427,1427,1427,1427,0
|
|
20231017,131200,99722143,1427,1427,1427,1427,0
|
|
20231017,131100,99722143,1427,1427,1427,1427,0
|
|
20231017,131000,99722143,1427,1427,1427,1427,0
|
|
20231017,130900,99722143,1427,1427,1427,1427,0
|
|
20231017,130800,99722143,1427,1427,1427,1427,0
|
|
20231017,130700,99722143,1427,1427,1427,1427,0
|
|
20231017,130600,99722143,1427,1427,1427,1427,0
|
|
20231017,130500,99722143,1427,1427,1427,1427,0
|
|
20231017,130400,99722143,1427,1427,1427,1427,0
|
|
20231017,130300,99722143,1427,1427,1427,1427,0
|
|
20231017,130200,99722143,1427,1427,1427,1427,0
|
|
20231017,130100,99722143,1427,1427,1427,1427,0
|
|
20231017,130000,99722143,1427,1427,1427,1427,0
|
|
20231017,125900,99722143,1427,1427,1427,1427,0
|
|
20231017,125800,99722143,1427,1427,1427,1427,0
|
|
20231017,125700,99722143,1427,1427,1427,1427,0
|
|
20231017,125600,99722143,1427,1427,1427,1427,0
|
|
20231017,125500,99722143,1427,1427,1427,1427,0
|
|
20231017,125400,99722143,1427,1427,1427,1427,0
|
|
20231017,125300,99722143,1427,1427,1427,1427,0
|
|
20231017,125200,99722143,1427,1427,1427,1427,1
|
|
20231017,125100,99720716,1426,1423,1426,1423,64
|
|
20231017,125000,99629641,1423,1422,1423,1422,74
|
|
20231017,124900,99524403,1421,1421,1421,1421,3
|
|
20231017,124800,99520140,1421,1421,1421,1421,2
|
|
20231017,124700,99517298,1411,1411,1411,1411,0
|
|
20231017,124600,99517298,1411,1420,1420,1411,145
|
|
20231017,124500,99312602,1420,1421,1421,1420,400
|
|
20231017,124400,98744596,1422,1422,1422,1422,36
|
|
20231017,124300,98693404,1422,1423,1423,1422,823
|
|
20231017,124200,97522951,1423,1423,1423,1423,1
|
|
20231017,124100,97521528,1428,1428,1428,1428,0
|
|
20231017,124000,97521528,1428,1428,1428,1428,0
|
|
20231017,123900,97521528,1428,1428,1428,1428,0
|
|
20231017,123800,97521528,1428,1428,1428,1428,0
|
|
20231017,123700,97521528,1428,1428,1428,1428,0
|
|
20231017,123600,97521528,1428,1428,1428,1428,0
|
|
20231017,123500,97521528,1428,1428,1428,1428,0
|
|
20231017,123400,97521528,1428,1428,1428,1428,0
|
|
20231017,123300,97521528,1428,1428,1428,1428,0
|
|
20231017,123200,97521528,1428,1428,1428,1428,0
|
|
20231017,123100,97521528,1428,1428,1428,1428,0
|
|
20231017,123000,97521528,1428,1428,1428,1428,0
|
|
20231017,122900,97521528,1428,1428,1428,1428,0
|
|
20231017,122800,97521528,1428,1428,1428,1428,0
|
|
20231017,122700,97521528,1428,1428,1428,1428,0
|
|
20231017,122600,97521528,1428,1428,1428,1428,0
|
|
20231017,122500,97521528,1428,1428,1428,1428,0
|
|
20231017,122400,97521528,1428,1428,1428,1428,0
|
|
20231017,122300,97521528,1428,1428,1428,1428,0
|
|
20231017,122200,97521528,1428,1428,1428,1428,0
|
|
20231017,122100,97521528,1428,1428,1428,1428,0
|
|
20231017,122000,97521528,1428,1428,1428,1428,0
|
|
20231017,121900,97521528,1428,1428,1428,1428,5
|
|
20231017,121800,97514388,1428,1428,1428,1428,0
|
|
20231017,121700,97514388,1428,1428,1428,1428,0
|
|
20231017,121600,97514388,1428,1428,1428,1428,0
|
|
20231017,121500,97514388,1428,1428,1428,1428,1
|
|
20231017,121400,97512960,1420,1420,1420,1420,0
|
|
20231017,121300,97512960,1420,1425,1425,1420,823
|
|
20231017,121200,96343598,1427,1428,1428,1427,1501
|
|
20231017,121100,94200171,1428,1428,1428,1428,0
|
|
20231017,121000,94200171,1428,1428,1428,1428,10
|
|
20231017,120900,94185891,1430,1430,1430,1430,0
|
|
20231017,120800,94185891,1430,1430,1430,1430,0
|
|
20231017,120700,94185891,1430,1430,1430,1430,0
|
|
20231017,120600,94185891,1430,1430,1430,1430,0
|
|
20231017,120500,94185891,1430,1430,1430,1430,1
|
|
20231017,120400,94184461,1430,1430,1430,1430,0
|
|
20231017,120300,94184461,1430,1430,1430,1430,0
|
|
20231017,120200,94184461,1430,1430,1430,1430,0
|
|
20231017,120100,94184461,1430,1430,1430,1430,0
|
|
20231017,120000,94184461,1430,1430,1430,1430,0
|
|
20231017,115900,94184461,1430,1430,1430,1430,0
|
|
20231017,115800,94184461,1430,1430,1430,1430,5
|
|
20231017,115700,94177311,1430,1430,1430,1430,0
|
|
20231017,115600,94177311,1430,1430,1430,1430,0
|
|
20231017,115500,94177311,1430,1430,1430,1430,0
|
|
20231017,115400,94177311,1430,1430,1430,1430,0
|
|
20231017,115300,94177311,1430,1430,1430,1430,0
|
|
20231017,115200,94177311,1430,1430,1430,1430,0
|
|
20231017,115100,94177311,1430,1430,1430,1430,0
|
|
20231017,115000,94177311,1430,1430,1430,1430,0
|
|
20231017,114900,94177311,1430,1430,1430,1430,0
|
|
20231017,114800,94177311,1430,1430,1430,1430,1000
|
|
20231017,114700,92747311,1430,1430,1430,1430,1001
|
|
20231017,114600,91315881,1430,1430,1430,1430,0
|
|
20231017,114500,91315881,1430,1430,1430,1430,100
|
|
20231017,114400,91172881,1429,1429,1429,1429,0
|
|
20231017,114300,91172881,1429,1429,1429,1429,0
|
|
20231017,114200,91172881,1429,1429,1429,1429,0
|
|
20231017,114100,91172881,1429,1429,1429,1429,401
|
|
20231017,114000,90599852,1429,1429,1429,1429,0
|
|
20231017,113900,90599852,1429,1429,1429,1429,0
|
|
20231017,113800,90599852,1429,1429,1429,1429,0
|
|
20231017,113700,90599852,1429,1429,1429,1429,0
|
|
20231017,113600,90599852,1429,1429,1429,1429,0
|
|
20231017,113500,90599852,1429,1429,1429,1429,0
|
|
20231017,113400,90599852,1429,1429,1429,1429,0
|
|
20231017,113300,90599852,1429,1429,1429,1429,0
|
|
20231017,113200,90599852,1429,1429,1429,1429,0
|
|
20231017,113100,90599852,1429,1429,1429,1429,0
|
|
20231017,113000,90599852,1429,1429,1429,1429,0
|
|
20231017,112900,90599852,1429,1429,1429,1429,0
|
|
20231017,112800,90599852,1429,1429,1429,1429,401
|
|
20231017,112700,90026823,1429,1429,1429,1429,0
|
|
20231017,112600,90026823,1429,1429,1429,1429,287
|
|
20231017,112500,89616700,1429,1429,1429,1429,0
|
|
20231017,112400,89616700,1429,1430,1430,1429,100
|
|
20231017,112300,89473790,1432,1432,1432,1432,0
|
|
20231017,112200,89473790,1432,1432,1432,1432,0
|
|
20231017,112100,89473790,1432,1432,1432,1432,0
|
|
20231017,112000,89473790,1432,1432,1432,1432,0
|
|
20231017,111900,89473790,1432,1432,1432,1432,0
|
|
20231017,111800,89473790,1432,1432,1432,1432,0
|
|
20231017,111700,89473790,1432,1432,1432,1432,0
|
|
20231017,111600,89473790,1432,1432,1432,1432,1
|
|
20231017,111500,89472358,1429,1429,1429,1429,265
|
|
20231017,111400,89093673,1429,1429,1429,1429,120
|
|
20231017,111300,88922193,1429,1429,1429,1429,10
|
|
20231017,111200,88907903,1429,1430,1430,1429,209
|
|
20231017,111100,88609051,1432,1432,1432,1432,0
|
|
20231017,111000,88609051,1432,1432,1432,1432,0
|
|
20231017,110900,88609051,1432,1432,1432,1432,0
|
|
20231017,110800,88609051,1432,1432,1432,1432,0
|
|
20231017,110700,88609051,1432,1432,1432,1432,120
|
|
20231017,110600,88437211,1433,1433,1433,1433,50
|
|
20231017,110500,88365561,1433,1433,1433,1433,2
|
|
20231017,110400,88362695,1433,1431,1433,1431,31
|
|
20231017,110300,88318332,1433,1433,1433,1430,110
|
|
20231017,110200,88160729,1433,1433,1433,1433,1
|
|
20231017,110100,88159296,1430,1433,1433,1430,514
|
|
20231017,110000,87423828,1433,1433,1433,1433,100
|
|
20231017,105900,87280528,1433,1433,1433,1433,0
|
|
20231017,105800,87280528,1433,1433,1433,1433,1
|
|
20231017,105700,87279095,1432,1432,1432,1432,141
|
|
20231017,105600,87077183,1430,1431,1431,1430,101
|
|
20231017,105500,86932656,1430,1431,1431,1430,84
|
|
20231017,105400,86812503,1430,1430,1430,1430,0
|
|
20231017,105300,86812503,1430,1429,1430,1429,616
|
|
20231017,105200,85931858,1429,1429,1429,1429,0
|
|
20231017,105100,85931858,1429,1429,1429,1429,0
|
|
20231017,105000,85931858,1429,1429,1429,1429,0
|
|
20231017,104900,85931858,1429,1428,1429,1428,210
|
|
20231017,104800,85631977,1428,1422,1428,1422,8839
|
|
20231017,104700,73035933,1422,1422,1422,1422,0
|
|
20231017,104600,73035933,1422,1422,1422,1422,100
|
|
20231017,104500,72893733,1422,1422,1422,1422,0
|
|
20231017,104400,72893733,1422,1422,1422,1422,0
|
|
20231017,104300,72893733,1422,1421,1422,1421,800
|
|
20231017,104200,71756204,1422,1422,1422,1422,0
|
|
20231017,104100,71756204,1422,1422,1422,1422,0
|
|
20231017,104000,71756204,1422,1422,1422,1422,0
|
|
20231017,103900,71756204,1422,1422,1422,1422,0
|
|
20231017,103800,71756204,1422,1422,1422,1422,0
|
|
20231017,103700,71756204,1422,1422,1422,1422,0
|
|
20231017,103600,71756204,1422,1422,1422,1422,0
|
|
20231017,103500,71756204,1422,1422,1422,1422,131
|
|
20231017,103400,71569922,1423,1425,1425,1423,803
|
|
20231017,103300,70426529,1427,1427,1427,1427,0
|
|
20231017,103200,70426529,1427,1427,1427,1427,1
|
|
20231017,103100,70425102,1424,1424,1424,1424,0
|
|
20231017,103000,70425102,1424,1425,1425,1424,4800
|
|
20231017,102900,63589867,1427,1427,1427,1427,12
|
|
20231017,102800,63572743,1424,1425,1425,1424,300
|
|
20231017,102700,63145498,1425,1425,1425,1425,0
|
|
20231017,102600,63145498,1425,1425,1425,1425,301
|
|
20231017,102500,62716573,1427,1427,1427,1427,28
|
|
20231017,102400,62676617,1427,1427,1427,1427,2
|
|
20231017,102300,62673763,1427,1427,1427,1427,0
|
|
20231017,102200,62673763,1427,1427,1427,1427,1
|
|
20231017,102100,62672336,1424,1426,1427,1424,516
|
|
20231017,102000,61936963,1426,1425,1426,1425,13
|
|
20231017,101900,61918435,1422,1420,1422,1420,61
|
|
20231017,101800,61831783,1426,1426,1426,1426,0
|
|
20231017,101700,61831783,1426,1426,1426,1426,0
|
|
20231017,101600,61831783,1426,1418,1426,1418,51
|
|
20231017,101500,61759457,1418,1418,1418,1418,0
|
|
20231017,101400,61759457,1418,1418,1418,1418,0
|
|
20231017,101300,61759457,1418,1418,1418,1418,50
|
|
20231017,101200,61688557,1426,1426,1426,1426,0
|
|
20231017,101100,61688557,1426,1423,1426,1423,2464
|
|
20231017,101000,58177279,1420,1420,1423,1420,3002
|
|
20231017,100900,53914409,1420,1422,1422,1420,95
|
|
20231017,100800,53779335,1425,1425,1425,1425,0
|
|
20231017,100700,53779335,1425,1425,1425,1425,0
|
|
20231017,100600,53779335,1425,1425,1425,1425,1
|
|
20231017,100500,53777910,1426,1426,1426,1426,0
|
|
20231017,100400,53777910,1426,1424,1426,1424,589
|
|
20231017,100300,52938764,1424,1424,1424,1424,0
|
|
20231017,100200,52938764,1424,1424,1424,1424,0
|
|
20231017,100100,52938764,1424,1424,1424,1424,731
|
|
20231017,100000,51897820,1423,1421,1423,1421,3249
|
|
20231017,095900,47277507,1423,1421,1423,1421,451
|
|
20231017,095800,46635985,1421,1420,1421,1420,2892
|
|
20231017,095700,42528626,1413,1420,1420,1413,2003
|
|
20231017,095600,39698380,1420,1420,1420,1420,0
|
|
20231017,095500,39698380,1420,1420,1420,1420,0
|
|
20231017,095400,39698380,1420,1420,1420,1420,0
|
|
20231017,095300,39698380,1420,1417,1420,1417,3800
|
|
20231017,095200,34302716,1417,1417,1417,1417,2
|
|
20231017,095100,34299882,1417,1417,1417,1417,0
|
|
20231017,095000,34299882,1417,1417,1417,1417,1
|
|
20231017,094900,34298465,1415,1415,1415,1414,1231
|
|
20231017,094800,32557370,1415,1415,1415,1415,39
|
|
20231017,094700,32502185,1415,1415,1415,1415,30
|
|
20231017,094600,32459735,1417,1417,1417,1417,0
|
|
20231017,094500,32459735,1417,1417,1417,1417,0
|
|
20231017,094400,32459735,1417,1417,1417,1417,1
|
|
20231017,094300,32458318,1406,1406,1406,1406,0
|
|
20231017,094200,32458318,1406,1406,1406,1406,0
|
|
20231017,094100,32458318,1406,1406,1406,1406,0
|
|
20231017,094000,32458318,1406,1418,1418,1403,310
|
|
20231017,093900,32020577,1422,1422,1422,1422,0
|
|
20231017,093800,32020577,1422,1422,1422,1422,0
|
|
20231017,093700,32020577,1422,1422,1422,1422,0
|
|
20231017,093600,32020577,1422,1417,1422,1401,5949
|
|
20231017,093500,23673381,1422,1422,1422,1422,0
|
|
20231017,093400,23673381,1422,1422,1422,1422,10
|
|
20231017,093300,23659161,1422,1422,1422,1422,10
|
|
20231017,093200,23644941,1422,1421,1422,1421,220
|
|
20231017,093100,23332111,1421,1421,1421,1415,251
|
|
20231017,093000,22975500,1420,1415,1420,1415,113
|
|
20231017,092900,22815051,1420,1418,1420,1418,1543
|
|
20231017,092800,20624371,1417,1414,1417,1414,114
|
|
20231017,092700,20462983,1414,1414,1414,1414,0
|
|
20231017,092600,20462983,1414,1414,1414,1403,2424
|
|
20231017,092500,17037262,1417,1417,1417,1417,0
|
|
20231017,092400,17037262,1417,1417,1417,1417,500
|
|
20231017,092300,16328762,1414,1417,1419,1414,616
|
|
20231017,092200,15455900,1415,1413,1415,1413,1840
|
|
20231017,092100,12852534,1409,1409,1409,1409,5
|
|
20231017,092000,12845489,1414,1414,1414,1414,0
|
|
20231017,091900,12845489,1414,1409,1414,1409,73
|
|
20231017,091800,12742627,1409,1414,1414,1409,14
|
|
20231017,091700,12722881,1413,1413,1413,1413,1053
|
|
20231017,091600,11234992,1402,1402,1402,1402,0
|
|
20231017,091500,11234992,1402,1404,1404,1402,285
|
|
20231017,091400,10835310,1402,1403,1403,1402,100
|
|
20231017,091300,10695078,1402,1402,1402,1402,1
|
|
20231017,091200,10693676,1400,1415,1415,1400,402
|
|
20231017,091100,10128128,1414,1412,1414,1411,399
|
|
20231017,091000,9564775,1412,1400,1412,1400,1634
|
|
20231017,090900,7276864,1399,1395,1399,1395,1024
|
|
20231017,090800,5846944,1395,1395,1395,1395,2
|
|
20231017,090700,5844154,1396,1390,1396,1390,39
|
|
20231017,090600,5789719,1387,1387,1387,1387,1
|
|
20231017,090500,5788332,1373,1397,1397,1373,1028
|
|
20231017,090400,4373204,1397,1397,1397,1397,0
|
|
20231017,090300,4373204,1397,1393,1397,1393,21
|
|
20231017,090200,4343878,1390,1385,1390,1385,360
|
|
20231017,090100,3844771,1384,1378,1384,1378,512
|
|
20231017,090000,3138880,1375,1371,1375,1371,2289
|