586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184300,52550399,1390,1390,1390,1390,2591
|
|
20231017,184200,52550399,1390,1390,1390,1390,0
|
|
20231017,184100,52550399,1390,1390,1390,1390,0
|
|
20231017,184000,52550399,1390,1390,1390,1390,0
|
|
20231017,183900,52550399,1390,1390,1390,1390,0
|
|
20231017,183800,52550399,1390,1390,1390,1390,0
|
|
20231017,183700,52550399,1390,1390,1390,1390,0
|
|
20231017,183600,52550399,1390,1390,1390,1390,0
|
|
20231017,183500,52550399,1390,1390,1390,1390,0
|
|
20231017,183400,52550399,1390,1390,1390,1390,0
|
|
20231017,183300,52550399,1390,1390,1390,1390,0
|
|
20231017,183200,52550399,1390,1390,1390,1390,0
|
|
20231017,183100,52550399,1390,1390,1390,1390,0
|
|
20231017,183000,52550399,1390,1390,1390,1390,0
|
|
20231017,182900,52550399,1390,1390,1390,1390,0
|
|
20231017,182800,52550399,1390,1390,1390,1390,0
|
|
20231017,182700,52550399,1390,1390,1390,1390,0
|
|
20231017,182600,52550399,1390,1390,1390,1390,0
|
|
20231017,182500,52550399,1390,1390,1390,1390,0
|
|
20231017,182400,52550399,1390,1390,1390,1390,0
|
|
20231017,182300,52550399,1390,1390,1390,1390,0
|
|
20231017,182200,52550399,1390,1390,1390,1390,0
|
|
20231017,182100,52550399,1390,1390,1390,1390,0
|
|
20231017,182000,52550399,1390,1390,1390,1390,0
|
|
20231017,181900,52550399,1390,1390,1390,1390,0
|
|
20231017,181800,52550399,1390,1390,1390,1390,0
|
|
20231017,181700,52550399,1390,1390,1390,1390,0
|
|
20231017,181600,52550399,1390,1390,1390,1390,0
|
|
20231017,181500,52550399,1390,1390,1390,1390,0
|
|
20231017,181400,52550399,1390,1390,1390,1390,0
|
|
20231017,181300,52550399,1390,1390,1390,1390,2591
|
|
20231017,181200,52550399,1390,1390,1390,1390,0
|
|
20231017,181100,52550399,1390,1390,1390,1390,0
|
|
20231017,181000,52550399,1390,1390,1390,1390,0
|
|
20231017,180900,52550399,1390,1390,1390,1390,0
|
|
20231017,180800,52550399,1390,1390,1390,1390,0
|
|
20231017,180700,52550399,1390,1390,1390,1390,0
|
|
20231017,180600,52550399,1390,1390,1390,1390,0
|
|
20231017,180500,52550399,1390,1390,1390,1390,0
|
|
20231017,180400,52550399,1390,1390,1390,1390,0
|
|
20231017,180300,52550399,1390,1390,1390,1390,0
|
|
20231017,180200,52550399,1390,1390,1390,1390,0
|
|
20231017,180100,52550399,1390,1390,1390,1390,0
|
|
20231017,180000,52550399,1390,1390,1390,1390,0
|
|
20231017,175900,52550399,1390,1390,1390,1390,0
|
|
20231017,175800,52550399,1390,1390,1390,1390,0
|
|
20231017,175700,52550399,1390,1390,1390,1390,0
|
|
20231017,175600,52550399,1390,1390,1390,1390,0
|
|
20231017,175500,52550399,1390,1390,1390,1390,0
|
|
20231017,175400,52550399,1390,1390,1390,1390,0
|
|
20231017,175300,52550399,1390,1390,1390,1390,0
|
|
20231017,175200,52550399,1390,1390,1390,1390,0
|
|
20231017,175100,52550399,1390,1390,1390,1390,0
|
|
20231017,175000,52550399,1390,1390,1390,1390,0
|
|
20231017,174900,52550399,1390,1390,1390,1390,0
|
|
20231017,174800,52550399,1390,1390,1390,1390,0
|
|
20231017,174700,52550399,1390,1390,1390,1390,0
|
|
20231017,174600,52550399,1390,1390,1390,1390,0
|
|
20231017,174500,52550399,1390,1390,1390,1390,0
|
|
20231017,174400,52550399,1390,1390,1390,1390,0
|
|
20231017,174300,52550399,1390,1390,1390,1390,2591
|
|
20231017,174200,52550399,1390,1390,1390,1390,0
|
|
20231017,174100,52550399,1390,1390,1390,1390,0
|
|
20231017,174000,52550399,1390,1390,1390,1390,0
|
|
20231017,173900,52550399,1390,1390,1390,1390,0
|
|
20231017,173800,52550399,1390,1390,1390,1390,0
|
|
20231017,173700,52550399,1390,1390,1390,1390,0
|
|
20231017,173600,52550399,1390,1390,1390,1390,0
|
|
20231017,173500,52550399,1390,1390,1390,1390,0
|
|
20231017,173400,52550399,1390,1390,1390,1390,0
|
|
20231017,173300,52550399,1390,1390,1390,1390,0
|
|
20231017,173200,52550399,1390,1390,1390,1390,0
|
|
20231017,173100,52550399,1390,1390,1390,1390,0
|
|
20231017,173000,52550399,1390,1390,1390,1390,0
|
|
20231017,172900,52550399,1390,1390,1390,1390,0
|
|
20231017,172800,52550399,1390,1390,1390,1390,0
|
|
20231017,172700,52550399,1390,1390,1390,1390,0
|
|
20231017,172600,52550399,1390,1390,1390,1390,0
|
|
20231017,172500,52550399,1390,1390,1390,1390,0
|
|
20231017,172400,52550399,1390,1390,1390,1390,0
|
|
20231017,172300,52550399,1390,1390,1390,1390,0
|
|
20231017,172200,52550399,1390,1390,1390,1390,0
|
|
20231017,172100,52550399,1390,1390,1390,1390,0
|
|
20231017,172000,52550399,1390,1390,1390,1390,0
|
|
20231017,171900,52550399,1390,1390,1390,1390,0
|
|
20231017,171800,52550399,1390,1390,1390,1390,0
|
|
20231017,171700,52550399,1390,1390,1390,1390,0
|
|
20231017,171600,52550399,1390,1390,1390,1390,0
|
|
20231017,171500,52550399,1390,1390,1390,1390,0
|
|
20231017,171400,52550399,1390,1390,1390,1390,0
|
|
20231017,171300,52550399,1390,1390,1390,1390,2591
|
|
20231017,171200,52550399,1390,1390,1390,1390,0
|
|
20231017,171100,52550399,1390,1390,1390,1390,0
|
|
20231017,171000,52550399,1390,1390,1390,1390,0
|
|
20231017,170900,52550399,1390,1390,1390,1390,0
|
|
20231017,170800,52550399,1390,1390,1390,1390,0
|
|
20231017,170700,52550399,1390,1390,1390,1390,0
|
|
20231017,170600,52550399,1390,1390,1390,1390,0
|
|
20231017,170500,52550399,1390,1390,1390,1390,0
|
|
20231017,170400,52550399,1390,1390,1390,1390,0
|
|
20231017,170300,52550399,1390,1390,1390,1390,0
|
|
20231017,170200,52550399,1390,1390,1390,1390,0
|
|
20231017,170100,52550399,1390,1390,1390,1390,0
|
|
20231017,170000,52550399,1390,1390,1390,1390,0
|
|
20231017,165900,52550399,1390,1390,1390,1390,0
|
|
20231017,165800,52550399,1390,1390,1390,1390,0
|
|
20231017,165700,52550399,1390,1390,1390,1390,0
|
|
20231017,165600,52550399,1390,1390,1390,1390,0
|
|
20231017,165500,52550399,1390,1390,1390,1390,0
|
|
20231017,165400,52550399,1390,1390,1390,1390,0
|
|
20231017,165300,52550399,1390,1390,1390,1390,0
|
|
20231017,165200,52550399,1390,1390,1390,1390,0
|
|
20231017,165100,52550399,1390,1390,1390,1390,0
|
|
20231017,165000,52550399,1390,1390,1390,1390,0
|
|
20231017,164900,52550399,1390,1390,1390,1390,0
|
|
20231017,164800,52550399,1390,1390,1390,1390,0
|
|
20231017,164700,52550399,1390,1390,1390,1390,0
|
|
20231017,164600,52550399,1390,1390,1390,1390,0
|
|
20231017,164500,52550399,1390,1390,1390,1390,0
|
|
20231017,164400,52550399,1390,1390,1390,1390,0
|
|
20231017,164300,52550399,1390,1390,1390,1390,2591
|
|
20231017,164200,52550399,1390,1390,1390,1390,0
|
|
20231017,164100,52550399,1390,1390,1390,1390,0
|
|
20231017,164000,52550399,1390,1390,1390,1390,0
|
|
20231017,163900,52550399,1390,1390,1390,1390,0
|
|
20231017,163800,52550399,1390,1390,1390,1390,0
|
|
20231017,163700,52550399,1390,1390,1390,1390,0
|
|
20231017,163600,52550399,1390,1390,1390,1390,0
|
|
20231017,163500,52550399,1390,1390,1390,1390,0
|
|
20231017,163400,52550399,1390,1390,1390,1390,0
|
|
20231017,163300,52550399,1390,1390,1390,1390,0
|
|
20231017,163200,52550399,1390,1390,1390,1390,0
|
|
20231017,163100,52550399,1390,1390,1390,1390,0
|
|
20231017,163000,52550399,1390,1390,1390,1390,0
|
|
20231017,162900,52550399,1390,1390,1390,1390,0
|
|
20231017,162800,52550399,1390,1390,1390,1390,0
|
|
20231017,162700,52550399,1390,1390,1390,1390,0
|
|
20231017,162600,52550399,1390,1390,1390,1390,0
|
|
20231017,162500,52550399,1390,1390,1390,1390,0
|
|
20231017,162400,52550399,1390,1390,1390,1390,0
|
|
20231017,162300,52550399,1390,1390,1390,1390,0
|
|
20231017,162200,52550399,1390,1390,1390,1390,0
|
|
20231017,162100,52550399,1390,1390,1390,1390,0
|
|
20231017,162000,52550399,1390,1390,1390,1390,0
|
|
20231017,161900,52550399,1390,1390,1390,1390,0
|
|
20231017,161800,52550399,1390,1390,1390,1390,0
|
|
20231017,161700,52550399,1390,1390,1390,1390,0
|
|
20231017,161600,52550399,1390,1390,1390,1390,0
|
|
20231017,161500,52550399,1390,1390,1390,1390,0
|
|
20231017,161400,52550399,1390,1390,1390,1390,0
|
|
20231017,161300,52550399,1390,1390,1390,1390,2591
|
|
20231017,161200,52550399,1390,1390,1390,1390,0
|
|
20231017,161100,52550399,1390,1390,1390,1390,0
|
|
20231017,161000,52550399,1390,1390,1390,1390,0
|
|
20231017,160900,52550399,1390,1390,1390,1390,0
|
|
20231017,160800,52550399,1390,1390,1390,1390,0
|
|
20231017,160700,52550399,1390,1390,1390,1390,0
|
|
20231017,160600,52550399,1390,1390,1390,1390,0
|
|
20231017,160500,52550399,1390,1390,1390,1390,0
|
|
20231017,160400,52550399,1390,1390,1390,1390,0
|
|
20231017,160300,52550399,1390,1390,1390,1390,0
|
|
20231017,160200,52550399,1390,1390,1390,1390,0
|
|
20231017,160100,52550399,1390,1390,1390,1390,0
|
|
20231017,160000,52550399,1390,1390,1390,1390,0
|
|
20231017,155900,52550399,1390,1390,1390,1390,0
|
|
20231017,155800,52550399,1390,1390,1390,1390,0
|
|
20231017,155700,52550399,1390,1390,1390,1390,0
|
|
20231017,155600,52550399,1390,1390,1390,1390,0
|
|
20231017,155500,52550399,1390,1390,1390,1390,0
|
|
20231017,155400,52550399,1390,1390,1390,1390,0
|
|
20231017,155300,52550399,1390,1390,1390,1390,0
|
|
20231017,155200,52550399,1390,1390,1390,1390,0
|
|
20231017,155100,52550399,1390,1390,1390,1390,0
|
|
20231017,155000,52550399,1390,1390,1390,1390,0
|
|
20231017,154900,52550399,1390,1390,1390,1390,0
|
|
20231017,154800,52550399,1390,1390,1390,1390,0
|
|
20231017,154700,52550399,1390,1390,1390,1390,0
|
|
20231017,154600,52550399,1390,1390,1390,1390,0
|
|
20231017,154500,52550399,1390,1390,1390,1390,0
|
|
20231017,154400,52550399,1390,1390,1390,1390,0
|
|
20231017,154300,52550399,1390,1390,1390,1390,2591
|
|
20231017,154200,52550399,1390,1390,1390,1390,0
|
|
20231017,154100,52550399,1390,1390,1390,1390,0
|
|
20231017,154000,52550399,1390,1390,1390,1390,0
|
|
20231017,153900,52550399,1390,1390,1390,1390,0
|
|
20231017,153800,52550399,1390,1390,1390,1390,0
|
|
20231017,153700,52550399,1390,1390,1390,1390,0
|
|
20231017,153600,52550399,1390,1390,1390,1390,0
|
|
20231017,153500,52550399,1390,1390,1390,1390,0
|
|
20231017,153400,52550399,1390,1390,1390,1390,0
|
|
20231017,153300,52550399,1390,1390,1390,1390,0
|
|
20231017,153200,52550399,1390,1390,1390,1390,0
|
|
20231017,153100,52550399,1390,1390,1390,1390,0
|
|
20231017,153000,52550399,1390,1390,1390,1390,2591
|
|
20231017,152900,48948909,1390,1390,1390,1390,0
|
|
20231017,152800,48948909,1390,1390,1390,1390,0
|
|
20231017,152700,48948909,1390,1390,1390,1390,0
|
|
20231017,152600,48948909,1390,1390,1390,1390,0
|
|
20231017,152500,48948909,1390,1390,1390,1390,0
|
|
20231017,152400,48948909,1390,1390,1390,1390,0
|
|
20231017,152300,48948909,1390,1390,1390,1390,0
|
|
20231017,152200,48948909,1390,1390,1390,1390,0
|
|
20231017,152100,48948909,1390,1390,1390,1390,0
|
|
20231017,152000,48948909,1390,1390,1390,1390,0
|
|
20231017,151900,48948909,1390,1390,1390,1390,2
|
|
20231017,151800,48946129,1390,1390,1390,1390,2
|
|
20231017,151700,48943349,1390,1390,1390,1390,0
|
|
20231017,151600,48943349,1390,1390,1390,1390,0
|
|
20231017,151500,48943349,1390,1390,1390,1390,0
|
|
20231017,151400,48943349,1390,1390,1390,1390,0
|
|
20231017,151300,48943349,1390,1390,1390,1390,0
|
|
20231017,151200,48943349,1390,1390,1390,1390,0
|
|
20231017,151100,48943349,1390,1390,1390,1390,0
|
|
20231017,151000,48943349,1390,1390,1390,1390,1
|
|
20231017,150900,48941959,1390,1390,1390,1390,0
|
|
20231017,150800,48941959,1390,1390,1390,1390,2
|
|
20231017,150700,48939179,1380,1380,1380,1380,51
|
|
20231017,150600,48868799,1380,1380,1380,1380,5
|
|
20231017,150500,48861899,1380,1380,1381,1380,105
|
|
20231017,150400,48716997,1381,1381,1381,1381,9
|
|
20231017,150300,48704568,1381,1381,1381,1381,90
|
|
20231017,150200,48580278,1381,1381,1381,1381,10
|
|
20231017,150100,48566468,1394,1394,1394,1394,0
|
|
20231017,150000,48566468,1394,1394,1394,1394,0
|
|
20231017,145900,48566468,1394,1394,1394,1394,0
|
|
20231017,145800,48566468,1394,1394,1394,1394,0
|
|
20231017,145700,48566468,1394,1394,1394,1394,0
|
|
20231017,145600,48566468,1394,1394,1394,1394,0
|
|
20231017,145500,48566468,1394,1394,1394,1394,0
|
|
20231017,145400,48566468,1394,1394,1394,1394,0
|
|
20231017,145300,48566468,1394,1394,1394,1394,0
|
|
20231017,145200,48566468,1394,1394,1394,1394,0
|
|
20231017,145100,48566468,1394,1394,1394,1394,0
|
|
20231017,145000,48566468,1394,1394,1394,1394,0
|
|
20231017,144900,48566468,1394,1378,1394,1378,913
|
|
20231017,144800,47307523,1378,1378,1378,1378,0
|
|
20231017,144700,47307523,1378,1378,1378,1378,5
|
|
20231017,144600,47300633,1378,1378,1378,1378,111
|
|
20231017,144500,47147675,1378,1378,1378,1378,0
|
|
20231017,144400,47147675,1378,1380,1380,1378,317
|
|
20231017,144300,46710544,1380,1380,1380,1380,31
|
|
20231017,144200,46667764,1380,1381,1381,1380,186
|
|
20231017,144100,46410999,1381,1384,1384,1381,680
|
|
20231017,144000,45471349,1395,1395,1395,1395,0
|
|
20231017,143900,45471349,1395,1395,1395,1395,0
|
|
20231017,143800,45471349,1395,1395,1395,1395,0
|
|
20231017,143700,45471349,1395,1395,1395,1395,0
|
|
20231017,143600,45471349,1395,1395,1395,1395,0
|
|
20231017,143500,45471349,1395,1395,1395,1395,0
|
|
20231017,143400,45471349,1395,1395,1395,1395,0
|
|
20231017,143300,45471349,1395,1395,1395,1395,0
|
|
20231017,143200,45471349,1395,1395,1395,1395,0
|
|
20231017,143100,45471349,1395,1395,1395,1395,0
|
|
20231017,143000,45471349,1395,1395,1395,1395,0
|
|
20231017,142900,45471349,1395,1395,1395,1395,0
|
|
20231017,142800,45471349,1395,1395,1395,1395,0
|
|
20231017,142700,45471349,1395,1384,1395,1384,204
|
|
20231017,142600,45187015,1395,1395,1395,1395,0
|
|
20231017,142500,45187015,1395,1395,1395,1395,0
|
|
20231017,142400,45187015,1395,1395,1395,1395,0
|
|
20231017,142300,45187015,1395,1386,1395,1386,800
|
|
20231017,142200,44075843,1386,1386,1386,1386,0
|
|
20231017,142100,44075843,1386,1381,1386,1381,20
|
|
20231017,142000,44048213,1388,1388,1388,1388,0
|
|
20231017,141900,44048213,1388,1388,1388,1388,0
|
|
20231017,141800,44048213,1388,1388,1388,1388,0
|
|
20231017,141700,44048213,1388,1388,1388,1388,0
|
|
20231017,141600,44048213,1388,1388,1388,1388,0
|
|
20231017,141500,44048213,1388,1388,1388,1388,1
|
|
20231017,141400,44046825,1388,1388,1388,1388,5
|
|
20231017,141300,44039885,1389,1389,1389,1389,0
|
|
20231017,141200,44039885,1389,1389,1389,1389,0
|
|
20231017,141100,44039885,1389,1389,1389,1389,0
|
|
20231017,141000,44039885,1389,1389,1389,1389,0
|
|
20231017,140900,44039885,1389,1389,1389,1389,0
|
|
20231017,140800,44039885,1389,1389,1389,1389,0
|
|
20231017,140700,44039885,1389,1389,1389,1389,0
|
|
20231017,140600,44039885,1389,1389,1389,1389,0
|
|
20231017,140500,44039885,1389,1389,1389,1389,0
|
|
20231017,140400,44039885,1389,1389,1389,1389,0
|
|
20231017,140300,44039885,1389,1389,1389,1389,0
|
|
20231017,140200,44039885,1389,1389,1389,1389,0
|
|
20231017,140100,44039885,1389,1389,1389,1389,0
|
|
20231017,140000,44039885,1389,1389,1389,1389,1
|
|
20231017,135900,44038496,1381,1382,1382,1381,1500
|
|
20231017,135800,41966950,1391,1391,1391,1391,2
|
|
20231017,135700,41964168,1381,1381,1381,1381,0
|
|
20231017,135600,41964168,1381,1387,1387,1381,1000
|
|
20231017,135500,40582590,1395,1395,1395,1395,0
|
|
20231017,135400,40582590,1395,1395,1395,1395,0
|
|
20231017,135300,40582590,1395,1395,1395,1395,0
|
|
20231017,135200,40582590,1395,1395,1395,1395,0
|
|
20231017,135100,40582590,1395,1395,1395,1395,0
|
|
20231017,135000,40582590,1395,1395,1395,1395,0
|
|
20231017,134900,40582590,1395,1395,1395,1395,0
|
|
20231017,134800,40582590,1395,1395,1395,1395,0
|
|
20231017,134700,40582590,1395,1395,1395,1395,0
|
|
20231017,134600,40582590,1395,1395,1395,1395,0
|
|
20231017,134500,40582590,1395,1395,1395,1395,0
|
|
20231017,134400,40582590,1395,1395,1395,1395,0
|
|
20231017,134300,40582590,1395,1395,1395,1395,0
|
|
20231017,134200,40582590,1395,1395,1395,1395,1
|
|
20231017,134100,40581195,1395,1395,1395,1395,0
|
|
20231017,134000,40581195,1395,1395,1395,1395,0
|
|
20231017,133900,40581195,1395,1395,1395,1395,0
|
|
20231017,133800,40581195,1395,1395,1395,1395,0
|
|
20231017,133700,40581195,1395,1395,1395,1395,0
|
|
20231017,133600,40581195,1395,1395,1395,1395,1
|
|
20231017,133500,40579800,1395,1395,1395,1395,0
|
|
20231017,133400,40579800,1395,1395,1395,1395,0
|
|
20231017,133300,40579800,1395,1395,1395,1395,0
|
|
20231017,133200,40579800,1395,1395,1395,1395,0
|
|
20231017,133100,40579800,1395,1395,1395,1395,0
|
|
20231017,133000,40579800,1395,1395,1395,1395,0
|
|
20231017,132900,40579800,1395,1395,1395,1395,0
|
|
20231017,132800,40579800,1395,1395,1395,1395,1
|
|
20231017,132700,40578405,1395,1395,1395,1395,0
|
|
20231017,132600,40578405,1395,1395,1395,1395,0
|
|
20231017,132500,40578405,1395,1395,1395,1395,0
|
|
20231017,132400,40578405,1395,1395,1395,1395,200
|
|
20231017,132300,40299405,1396,1396,1396,1396,0
|
|
20231017,132200,40299405,1396,1395,1396,1395,201
|
|
20231017,132100,40019009,1395,1395,1395,1395,0
|
|
20231017,132000,40019009,1395,1395,1395,1395,0
|
|
20231017,131900,40019009,1395,1390,1395,1390,100
|
|
20231017,131800,39879729,1390,1390,1390,1390,82
|
|
20231017,131700,39765749,1391,1391,1391,1391,42
|
|
20231017,131600,39707327,1391,1391,1391,1391,2
|
|
20231017,131500,39704545,1390,1390,1390,1390,281
|
|
20231017,131400,39313955,1390,1390,1390,1390,0
|
|
20231017,131300,39313955,1390,1390,1390,1390,2
|
|
20231017,131200,39311175,1387,1385,1387,1385,921
|
|
20231017,131100,38034543,1386,1386,1386,1386,0
|
|
20231017,131000,38034543,1386,1386,1386,1386,0
|
|
20231017,130900,38034543,1386,1386,1386,1386,0
|
|
20231017,130800,38034543,1386,1386,1386,1386,0
|
|
20231017,130700,38034543,1386,1386,1386,1386,0
|
|
20231017,130600,38034543,1386,1386,1386,1386,0
|
|
20231017,130500,38034543,1386,1386,1386,1386,0
|
|
20231017,130400,38034543,1386,1386,1386,1386,0
|
|
20231017,130300,38034543,1386,1386,1386,1386,0
|
|
20231017,130200,38034543,1386,1386,1386,1386,0
|
|
20231017,130100,38034543,1386,1386,1386,1386,0
|
|
20231017,130000,38034543,1386,1386,1386,1386,0
|
|
20231017,125900,38034543,1386,1386,1386,1386,0
|
|
20231017,125800,38034543,1386,1386,1386,1386,0
|
|
20231017,125700,38034543,1386,1386,1386,1386,0
|
|
20231017,125600,38034543,1386,1386,1386,1386,0
|
|
20231017,125500,38034543,1386,1386,1386,1386,0
|
|
20231017,125400,38034543,1386,1386,1386,1386,0
|
|
20231017,125300,38034543,1386,1386,1386,1386,0
|
|
20231017,125200,38034543,1386,1386,1386,1386,0
|
|
20231017,125100,38034543,1386,1386,1386,1386,1
|
|
20231017,125000,38033157,1386,1386,1386,1386,0
|
|
20231017,124900,38033157,1386,1386,1386,1386,0
|
|
20231017,124800,38033157,1386,1386,1386,1386,0
|
|
20231017,124700,38033157,1386,1386,1386,1386,820
|
|
20231017,124600,36896637,1386,1386,1386,1386,0
|
|
20231017,124500,36896637,1386,1386,1386,1386,0
|
|
20231017,124400,36896637,1386,1386,1386,1386,0
|
|
20231017,124300,36896637,1386,1386,1386,1386,0
|
|
20231017,124200,36896637,1386,1386,1386,1386,1
|
|
20231017,124100,36895251,1383,1383,1383,1383,1080
|
|
20231017,124000,35401611,1386,1386,1386,1386,3
|
|
20231017,123900,35397453,1386,1386,1386,1386,0
|
|
20231017,123800,35397453,1386,1386,1386,1386,0
|
|
20231017,123700,35397453,1386,1386,1386,1386,1
|
|
20231017,123600,35396067,1386,1386,1386,1386,4
|
|
20231017,123500,35390523,1386,1386,1386,1386,0
|
|
20231017,123400,35390523,1386,1384,1386,1383,250
|
|
20231017,123300,35044651,1384,1384,1384,1384,20
|
|
20231017,123200,35016971,1384,1384,1384,1384,0
|
|
20231017,123100,35016971,1384,1384,1384,1384,0
|
|
20231017,123000,35016971,1384,1384,1384,1384,0
|
|
20231017,122900,35016971,1384,1384,1384,1384,211
|
|
20231017,122800,34724947,1385,1385,1385,1385,0
|
|
20231017,122700,34724947,1385,1385,1385,1385,0
|
|
20231017,122600,34724947,1385,1385,1385,1385,0
|
|
20231017,122500,34724947,1385,1385,1385,1385,0
|
|
20231017,122400,34724947,1385,1385,1385,1385,0
|
|
20231017,122300,34724947,1385,1385,1385,1385,1
|
|
20231017,122200,34723562,1384,1384,1384,1384,0
|
|
20231017,122100,34723562,1384,1384,1384,1384,700
|
|
20231017,122000,33754762,1383,1383,1383,1383,0
|
|
20231017,121900,33754762,1383,1383,1383,1383,0
|
|
20231017,121800,33754762,1383,1383,1383,1383,0
|
|
20231017,121700,33754762,1383,1383,1383,1383,0
|
|
20231017,121600,33754762,1383,1383,1383,1383,0
|
|
20231017,121500,33754762,1383,1383,1383,1383,0
|
|
20231017,121400,33754762,1383,1383,1383,1383,0
|
|
20231017,121300,33754762,1383,1383,1383,1383,0
|
|
20231017,121200,33754762,1383,1383,1383,1383,0
|
|
20231017,121100,33754762,1383,1383,1383,1383,4
|
|
20231017,121000,33749230,1386,1386,1386,1386,0
|
|
20231017,120900,33749230,1386,1386,1386,1386,0
|
|
20231017,120800,33749230,1386,1386,1386,1386,0
|
|
20231017,120700,33749230,1386,1386,1386,1386,0
|
|
20231017,120600,33749230,1386,1386,1386,1386,0
|
|
20231017,120500,33749230,1386,1386,1386,1386,0
|
|
20231017,120400,33749230,1386,1386,1386,1386,0
|
|
20231017,120300,33749230,1386,1386,1386,1386,0
|
|
20231017,120200,33749230,1386,1386,1386,1386,0
|
|
20231017,120100,33749230,1386,1386,1386,1386,0
|
|
20231017,120000,33749230,1386,1386,1386,1386,0
|
|
20231017,115900,33749230,1386,1386,1386,1386,0
|
|
20231017,115800,33749230,1386,1386,1386,1386,0
|
|
20231017,115700,33749230,1386,1386,1386,1386,0
|
|
20231017,115600,33749230,1386,1386,1386,1386,0
|
|
20231017,115500,33749230,1386,1386,1386,1386,0
|
|
20231017,115400,33749230,1386,1386,1386,1386,0
|
|
20231017,115300,33749230,1386,1386,1386,1386,0
|
|
20231017,115200,33749230,1386,1386,1386,1386,0
|
|
20231017,115100,33749230,1386,1386,1386,1386,0
|
|
20231017,115000,33749230,1386,1386,1386,1386,0
|
|
20231017,114900,33749230,1386,1386,1386,1386,0
|
|
20231017,114800,33749230,1386,1386,1386,1386,0
|
|
20231017,114700,33749230,1386,1386,1386,1386,0
|
|
20231017,114600,33749230,1386,1386,1386,1386,0
|
|
20231017,114500,33749230,1386,1386,1386,1386,0
|
|
20231017,114400,33749230,1386,1386,1386,1386,0
|
|
20231017,114300,33749230,1386,1386,1386,1386,58
|
|
20231017,114200,33668842,1386,1386,1386,1386,1
|
|
20231017,114100,33667456,1385,1385,1385,1385,0
|
|
20231017,114000,33667456,1385,1385,1385,1385,0
|
|
20231017,113900,33667456,1385,1385,1385,1385,0
|
|
20231017,113800,33667456,1385,1385,1385,1385,0
|
|
20231017,113700,33667456,1385,1385,1385,1385,0
|
|
20231017,113600,33667456,1385,1385,1385,1385,0
|
|
20231017,113500,33667456,1385,1383,1385,1383,507
|
|
20231017,113400,32965317,1385,1385,1385,1385,0
|
|
20231017,113300,32965317,1385,1385,1385,1385,0
|
|
20231017,113200,32965317,1385,1385,1385,1385,0
|
|
20231017,113100,32965317,1385,1385,1385,1385,0
|
|
20231017,113000,32965317,1385,1385,1385,1385,0
|
|
20231017,112900,32965317,1385,1385,1385,1385,0
|
|
20231017,112800,32965317,1385,1383,1385,1383,368
|
|
20231017,112700,32456371,1382,1382,1382,1382,0
|
|
20231017,112600,32456371,1382,1382,1382,1382,91
|
|
20231017,112500,32330609,1382,1382,1382,1382,0
|
|
20231017,112400,32330609,1382,1382,1382,1382,0
|
|
20231017,112300,32330609,1382,1382,1382,1382,0
|
|
20231017,112200,32330609,1382,1382,1382,1382,0
|
|
20231017,112100,32330609,1382,1382,1382,1382,0
|
|
20231017,112000,32330609,1382,1381,1382,1381,1001
|
|
20231017,111900,30948227,1382,1382,1382,1382,0
|
|
20231017,111800,30948227,1382,1382,1382,1382,0
|
|
20231017,111700,30948227,1382,1382,1382,1382,0
|
|
20231017,111600,30948227,1382,1382,1382,1382,0
|
|
20231017,111500,30948227,1382,1382,1382,1382,0
|
|
20231017,111400,30948227,1382,1382,1382,1382,0
|
|
20231017,111300,30948227,1382,1382,1382,1382,0
|
|
20231017,111200,30948227,1382,1382,1382,1382,0
|
|
20231017,111100,30948227,1382,1382,1382,1382,0
|
|
20231017,111000,30948227,1382,1382,1382,1382,234
|
|
20231017,110900,30624839,1383,1383,1383,1383,0
|
|
20231017,110800,30624839,1383,1383,1383,1383,0
|
|
20231017,110700,30624839,1383,1383,1383,1383,0
|
|
20231017,110600,30624839,1383,1383,1383,1383,0
|
|
20231017,110500,30624839,1383,1383,1383,1383,1
|
|
20231017,110400,30623456,1382,1381,1382,1381,706
|
|
20231017,110300,29647901,1381,1381,1381,1381,0
|
|
20231017,110200,29647901,1381,1381,1381,1381,0
|
|
20231017,110100,29647901,1381,1381,1381,1381,0
|
|
20231017,110000,29647901,1381,1381,1381,1381,0
|
|
20231017,105900,29647901,1381,1381,1381,1381,0
|
|
20231017,105800,29647901,1381,1381,1381,1381,0
|
|
20231017,105700,29647901,1381,1381,1381,1381,2
|
|
20231017,105600,29645139,1375,1375,1375,1375,8148
|
|
20231017,105500,18441639,1375,1375,1375,1375,971
|
|
20231017,105400,17106514,1381,1381,1381,1381,0
|
|
20231017,105300,17106514,1381,1381,1381,1381,0
|
|
20231017,105200,17106514,1381,1381,1381,1381,1
|
|
20231017,105100,17105133,1381,1381,1381,1381,0
|
|
20231017,105000,17105133,1381,1381,1381,1381,0
|
|
20231017,104900,17105133,1381,1376,1381,1375,51
|
|
20231017,104800,17034977,1382,1382,1382,1382,0
|
|
20231017,104700,17034977,1382,1382,1382,1382,0
|
|
20231017,104600,17034977,1382,1382,1382,1382,0
|
|
20231017,104500,17034977,1382,1382,1382,1382,0
|
|
20231017,104400,17034977,1382,1382,1382,1382,0
|
|
20231017,104300,17034977,1382,1382,1382,1382,0
|
|
20231017,104200,17034977,1382,1382,1382,1382,1
|
|
20231017,104100,17033595,1381,1381,1381,1381,0
|
|
20231017,104000,17033595,1381,1381,1381,1381,2
|
|
20231017,103900,17030833,1375,1375,1375,1375,0
|
|
20231017,103800,17030833,1375,1379,1379,1375,50
|
|
20231017,103700,16961941,1380,1380,1380,1380,0
|
|
20231017,103600,16961941,1380,1380,1380,1380,0
|
|
20231017,103500,16961941,1380,1380,1380,1380,0
|
|
20231017,103400,16961941,1380,1380,1380,1380,112
|
|
20231017,103300,16807381,1380,1380,1380,1380,0
|
|
20231017,103200,16807381,1380,1380,1380,1380,0
|
|
20231017,103100,16807381,1380,1380,1380,1380,0
|
|
20231017,103000,16807381,1380,1380,1380,1380,0
|
|
20231017,102900,16807381,1380,1380,1380,1380,0
|
|
20231017,102800,16807381,1380,1380,1380,1380,1
|
|
20231017,102700,16806001,1382,1382,1382,1382,0
|
|
20231017,102600,16806001,1382,1382,1382,1382,0
|
|
20231017,102500,16806001,1382,1382,1382,1382,0
|
|
20231017,102400,16806001,1382,1382,1382,1382,0
|
|
20231017,102300,16806001,1382,1382,1382,1382,0
|
|
20231017,102200,16806001,1382,1382,1382,1382,0
|
|
20231017,102100,16806001,1382,1382,1382,1382,0
|
|
20231017,102000,16806001,1382,1382,1382,1382,0
|
|
20231017,101900,16806001,1382,1382,1382,1382,0
|
|
20231017,101800,16806001,1382,1382,1382,1382,0
|
|
20231017,101700,16806001,1382,1382,1382,1382,0
|
|
20231017,101600,16806001,1382,1382,1382,1382,0
|
|
20231017,101500,16806001,1382,1382,1382,1382,0
|
|
20231017,101400,16806001,1382,1382,1382,1382,0
|
|
20231017,101300,16806001,1382,1382,1382,1382,0
|
|
20231017,101200,16806001,1382,1382,1382,1382,0
|
|
20231017,101100,16806001,1382,1382,1382,1382,0
|
|
20231017,101000,16806001,1382,1382,1382,1382,0
|
|
20231017,100900,16806001,1382,1382,1382,1382,0
|
|
20231017,100800,16806001,1382,1382,1382,1382,30
|
|
20231017,100700,16764541,1382,1382,1382,1382,0
|
|
20231017,100600,16764541,1382,1382,1382,1382,0
|
|
20231017,100500,16764541,1382,1382,1382,1382,0
|
|
20231017,100400,16764541,1382,1382,1382,1382,0
|
|
20231017,100300,16764541,1382,1382,1382,1382,0
|
|
20231017,100200,16764541,1382,1382,1382,1382,0
|
|
20231017,100100,16764541,1382,1382,1382,1382,0
|
|
20231017,100000,16764541,1382,1382,1382,1382,0
|
|
20231017,095900,16764541,1382,1382,1382,1382,0
|
|
20231017,095800,16764541,1382,1382,1382,1382,0
|
|
20231017,095700,16764541,1382,1382,1382,1382,0
|
|
20231017,095600,16764541,1382,1382,1382,1382,1
|
|
20231017,095500,16763159,1382,1382,1382,1382,0
|
|
20231017,095400,16763159,1382,1382,1382,1382,1
|
|
20231017,095300,16761777,1378,1378,1378,1378,209
|
|
20231017,095200,16473775,1383,1383,1383,1383,500
|
|
20231017,095100,15782275,1383,1383,1383,1383,0
|
|
20231017,095000,15782275,1383,1383,1383,1383,0
|
|
20231017,094900,15782275,1383,1382,1383,1382,2
|
|
20231017,094800,15779510,1382,1382,1382,1382,0
|
|
20231017,094700,15779510,1382,1382,1382,1382,0
|
|
20231017,094600,15779510,1382,1382,1382,1382,0
|
|
20231017,094500,15779510,1382,1382,1382,1382,0
|
|
20231017,094400,15779510,1382,1382,1382,1382,0
|
|
20231017,094300,15779510,1382,1382,1382,1382,5
|
|
20231017,094200,15772600,1382,1382,1382,1382,30
|
|
20231017,094100,15731140,1383,1383,1383,1383,0
|
|
20231017,094000,15731140,1383,1383,1383,1383,0
|
|
20231017,093900,15731140,1383,1383,1383,1383,0
|
|
20231017,093800,15731140,1383,1383,1383,1383,1000
|
|
20231017,093700,14348140,1383,1383,1383,1383,0
|
|
20231017,093600,14348140,1383,1383,1383,1383,0
|
|
20231017,093500,14348140,1383,1383,1383,1383,0
|
|
20231017,093400,14348140,1383,1383,1383,1383,2
|
|
20231017,093300,14345374,1383,1383,1383,1383,10
|
|
20231017,093200,14331544,1383,1383,1383,1383,2
|
|
20231017,093100,14328778,1387,1387,1387,1387,0
|
|
20231017,093000,14328778,1387,1387,1387,1387,0
|
|
20231017,092900,14328778,1387,1387,1387,1387,0
|
|
20231017,092800,14328778,1387,1387,1387,1387,0
|
|
20231017,092700,14328778,1387,1387,1387,1387,0
|
|
20231017,092600,14328778,1387,1387,1387,1387,1
|
|
20231017,092500,14327391,1387,1379,1387,1379,5854
|
|
20231017,092400,6248633,1379,1379,1379,1379,1
|
|
20231017,092300,6247254,1379,1379,1379,1379,1
|
|
20231017,092200,6245875,1379,1374,1379,1374,802
|
|
20231017,092100,5141533,1374,1374,1374,1374,1
|
|
20231017,092000,5140159,1373,1373,1373,1373,173
|
|
20231017,091900,4902630,1373,1373,1373,1373,6
|
|
20231017,091800,4894392,1373,1373,1373,1373,2
|
|
20231017,091700,4891646,1373,1373,1373,1373,2
|
|
20231017,091600,4888900,1373,1372,1373,1372,741
|
|
20231017,091500,3872247,1372,1372,1372,1372,0
|
|
20231017,091400,3872247,1372,1370,1372,1369,1073
|
|
20231017,091300,2403054,1372,1372,1372,1372,0
|
|
20231017,091200,2403054,1372,1372,1372,1372,1
|
|
20231017,091100,2401682,1372,1370,1372,1369,34
|
|
20231017,091000,2355101,1370,1372,1372,1370,3
|
|
20231017,090900,2350989,1372,1370,1373,1369,53
|
|
20231017,090800,2278420,1373,1373,1373,1373,3
|
|
20231017,090700,2274301,1373,1373,1373,1373,74
|
|
20231017,090600,2172699,1373,1369,1373,1369,295
|
|
20231017,090500,1768840,1373,1370,1373,1370,944
|
|
20231017,090400,475557,1373,1371,1373,1370,236
|
|
20231017,090300,152156,1373,1373,1373,1373,1
|
|
20231017,090200,150783,1371,1371,1371,1371,14
|
|
20231017,090100,131589,1373,1372,1373,1372,23
|
|
20231017,090000,100032,1371,1370,1371,1370,73
|