624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192100,63619535,1700,1700,1700,1700,926
|
|
20231012,192000,63619535,1700,1700,1700,1700,0
|
|
20231012,191900,63619535,1700,1700,1700,1700,0
|
|
20231012,191800,63619535,1700,1700,1700,1700,0
|
|
20231012,191700,63619535,1700,1700,1700,1700,0
|
|
20231012,191600,63619535,1700,1700,1700,1700,0
|
|
20231012,191500,63619535,1700,1700,1700,1700,0
|
|
20231012,191400,63619535,1700,1700,1700,1700,0
|
|
20231012,191300,63619535,1700,1700,1700,1700,0
|
|
20231012,191200,63619535,1700,1700,1700,1700,0
|
|
20231012,191100,63619535,1700,1700,1700,1700,0
|
|
20231012,191000,63619535,1700,1700,1700,1700,0
|
|
20231012,190900,63619535,1700,1700,1700,1700,0
|
|
20231012,190800,63619535,1700,1700,1700,1700,0
|
|
20231012,190700,63619535,1700,1700,1700,1700,0
|
|
20231012,190600,63619535,1700,1700,1700,1700,0
|
|
20231012,190500,63619535,1700,1700,1700,1700,0
|
|
20231012,190400,63619535,1700,1700,1700,1700,0
|
|
20231012,190300,63619535,1700,1700,1700,1700,0
|
|
20231012,190200,63619535,1700,1700,1700,1700,0
|
|
20231012,190100,63619535,1700,1700,1700,1700,0
|
|
20231012,190000,63619535,1700,1700,1700,1700,0
|
|
20231012,185900,63619535,1700,1700,1700,1700,0
|
|
20231012,185800,63619535,1700,1700,1700,1700,0
|
|
20231012,185700,63619535,1700,1700,1700,1700,0
|
|
20231012,185600,63619535,1700,1700,1700,1700,0
|
|
20231012,185500,63619535,1700,1700,1700,1700,0
|
|
20231012,185400,63619535,1700,1700,1700,1700,0
|
|
20231012,185300,63619535,1700,1700,1700,1700,0
|
|
20231012,185200,63619535,1700,1700,1700,1700,0
|
|
20231012,185100,63619535,1700,1700,1700,1700,926
|
|
20231012,185000,63619535,1700,1700,1700,1700,0
|
|
20231012,184900,63619535,1700,1700,1700,1700,0
|
|
20231012,184800,63619535,1700,1700,1700,1700,0
|
|
20231012,184700,63619535,1700,1700,1700,1700,0
|
|
20231012,184600,63619535,1700,1700,1700,1700,0
|
|
20231012,184500,63619535,1700,1700,1700,1700,0
|
|
20231012,184400,63619535,1700,1700,1700,1700,0
|
|
20231012,184300,63619535,1700,1700,1700,1700,0
|
|
20231012,184200,63619535,1700,1700,1700,1700,0
|
|
20231012,184100,63619535,1700,1700,1700,1700,0
|
|
20231012,184000,63619535,1700,1700,1700,1700,0
|
|
20231012,183900,63619535,1700,1700,1700,1700,0
|
|
20231012,183800,63619535,1700,1700,1700,1700,0
|
|
20231012,183700,63619535,1700,1700,1700,1700,0
|
|
20231012,183600,63619535,1700,1700,1700,1700,0
|
|
20231012,183500,63619535,1700,1700,1700,1700,0
|
|
20231012,183400,63619535,1700,1700,1700,1700,0
|
|
20231012,183300,63619535,1700,1700,1700,1700,0
|
|
20231012,183200,63619535,1700,1700,1700,1700,0
|
|
20231012,183100,63619535,1700,1700,1700,1700,0
|
|
20231012,183000,63619535,1700,1700,1700,1700,0
|
|
20231012,182900,63619535,1700,1700,1700,1700,0
|
|
20231012,182800,63619535,1700,1700,1700,1700,0
|
|
20231012,182700,63619535,1700,1700,1700,1700,0
|
|
20231012,182600,63619535,1700,1700,1700,1700,0
|
|
20231012,182500,63619535,1700,1700,1700,1700,0
|
|
20231012,182400,63619535,1700,1700,1700,1700,0
|
|
20231012,182300,63619535,1700,1700,1700,1700,0
|
|
20231012,182200,63619535,1700,1700,1700,1700,0
|
|
20231012,182100,63619535,1700,1700,1700,1700,926
|
|
20231012,182000,63619535,1700,1700,1700,1700,0
|
|
20231012,181900,63619535,1700,1700,1700,1700,0
|
|
20231012,181800,63619535,1700,1700,1700,1700,0
|
|
20231012,181700,63619535,1700,1700,1700,1700,0
|
|
20231012,181600,63619535,1700,1700,1700,1700,0
|
|
20231012,181500,63619535,1700,1700,1700,1700,0
|
|
20231012,181400,63619535,1700,1700,1700,1700,0
|
|
20231012,181300,63619535,1700,1700,1700,1700,0
|
|
20231012,181200,63619535,1700,1700,1700,1700,0
|
|
20231012,181100,63619535,1700,1700,1700,1700,0
|
|
20231012,181000,63619535,1700,1700,1700,1700,0
|
|
20231012,180900,63619535,1700,1700,1700,1700,0
|
|
20231012,180800,63619535,1700,1700,1700,1700,0
|
|
20231012,180700,63619535,1700,1700,1700,1700,0
|
|
20231012,180600,63619535,1700,1700,1700,1700,0
|
|
20231012,180500,63619535,1700,1700,1700,1700,0
|
|
20231012,180400,63619535,1700,1700,1700,1700,0
|
|
20231012,180300,63619535,1700,1700,1700,1700,0
|
|
20231012,180200,63619535,1700,1700,1700,1700,0
|
|
20231012,180100,63619535,1700,1700,1700,1700,0
|
|
20231012,180000,63619535,1700,1700,1700,1700,0
|
|
20231012,175900,63619535,1700,1700,1700,1700,0
|
|
20231012,175800,63619535,1700,1700,1700,1700,0
|
|
20231012,175700,63619535,1700,1700,1700,1700,0
|
|
20231012,175600,63619535,1700,1700,1700,1700,0
|
|
20231012,175500,63619535,1700,1700,1700,1700,0
|
|
20231012,175400,63619535,1700,1700,1700,1700,0
|
|
20231012,175300,63619535,1700,1700,1700,1700,0
|
|
20231012,175200,63619535,1700,1700,1700,1700,0
|
|
20231012,175100,63619535,1700,1700,1700,1700,926
|
|
20231012,175000,63619535,1700,1700,1700,1700,0
|
|
20231012,174900,63619535,1700,1700,1700,1700,0
|
|
20231012,174800,63619535,1700,1700,1700,1700,0
|
|
20231012,174700,63619535,1700,1700,1700,1700,0
|
|
20231012,174600,63619535,1700,1700,1700,1700,0
|
|
20231012,174500,63619535,1700,1700,1700,1700,0
|
|
20231012,174400,63619535,1700,1700,1700,1700,0
|
|
20231012,174300,63619535,1700,1700,1700,1700,0
|
|
20231012,174200,63619535,1700,1700,1700,1700,0
|
|
20231012,174100,63619535,1700,1700,1700,1700,0
|
|
20231012,174000,63619535,1700,1700,1700,1700,0
|
|
20231012,173900,63619535,1700,1700,1700,1700,0
|
|
20231012,173800,63619535,1700,1700,1700,1700,0
|
|
20231012,173700,63619535,1700,1700,1700,1700,0
|
|
20231012,173600,63619535,1700,1700,1700,1700,0
|
|
20231012,173500,63619535,1700,1700,1700,1700,0
|
|
20231012,173400,63619535,1700,1700,1700,1700,0
|
|
20231012,173300,63619535,1700,1700,1700,1700,0
|
|
20231012,173200,63619535,1700,1700,1700,1700,0
|
|
20231012,173100,63619535,1700,1700,1700,1700,0
|
|
20231012,173000,63619535,1700,1700,1700,1700,0
|
|
20231012,172900,63619535,1700,1700,1700,1700,0
|
|
20231012,172800,63619535,1700,1700,1700,1700,0
|
|
20231012,172700,63619535,1700,1700,1700,1700,0
|
|
20231012,172600,63619535,1700,1700,1700,1700,0
|
|
20231012,172500,63619535,1700,1700,1700,1700,0
|
|
20231012,172400,63619535,1700,1700,1700,1700,0
|
|
20231012,172300,63619535,1700,1700,1700,1700,0
|
|
20231012,172200,63619535,1700,1700,1700,1700,0
|
|
20231012,172100,63619535,1700,1700,1700,1700,926
|
|
20231012,172000,63619535,1700,1700,1700,1700,0
|
|
20231012,171900,63619535,1700,1700,1700,1700,0
|
|
20231012,171800,63619535,1700,1700,1700,1700,0
|
|
20231012,171700,63619535,1700,1700,1700,1700,0
|
|
20231012,171600,63619535,1700,1700,1700,1700,0
|
|
20231012,171500,63619535,1700,1700,1700,1700,0
|
|
20231012,171400,63619535,1700,1700,1700,1700,0
|
|
20231012,171300,63619535,1700,1700,1700,1700,0
|
|
20231012,171200,63619535,1700,1700,1700,1700,0
|
|
20231012,171100,63619535,1700,1700,1700,1700,0
|
|
20231012,171000,63619535,1700,1700,1700,1700,0
|
|
20231012,170900,63619535,1700,1700,1700,1700,0
|
|
20231012,170800,63619535,1700,1700,1700,1700,0
|
|
20231012,170700,63619535,1700,1700,1700,1700,0
|
|
20231012,170600,63619535,1700,1700,1700,1700,0
|
|
20231012,170500,63619535,1700,1700,1700,1700,0
|
|
20231012,170400,63619535,1700,1700,1700,1700,0
|
|
20231012,170300,63619535,1700,1700,1700,1700,0
|
|
20231012,170200,63619535,1700,1700,1700,1700,0
|
|
20231012,170100,63619535,1700,1700,1700,1700,0
|
|
20231012,170000,63619535,1700,1700,1700,1700,0
|
|
20231012,165900,63619535,1700,1700,1700,1700,0
|
|
20231012,165800,63619535,1700,1700,1700,1700,0
|
|
20231012,165700,63619535,1700,1700,1700,1700,0
|
|
20231012,165600,63619535,1700,1700,1700,1700,0
|
|
20231012,165500,63619535,1700,1700,1700,1700,0
|
|
20231012,165400,63619535,1700,1700,1700,1700,0
|
|
20231012,165300,63619535,1700,1700,1700,1700,0
|
|
20231012,165200,63619535,1700,1700,1700,1700,0
|
|
20231012,165100,63619535,1700,1700,1700,1700,926
|
|
20231012,165000,63619535,1700,1700,1700,1700,0
|
|
20231012,164900,63619535,1700,1700,1700,1700,0
|
|
20231012,164800,63619535,1700,1700,1700,1700,0
|
|
20231012,164700,63619535,1700,1700,1700,1700,0
|
|
20231012,164600,63619535,1700,1700,1700,1700,0
|
|
20231012,164500,63619535,1700,1700,1700,1700,0
|
|
20231012,164400,63619535,1700,1700,1700,1700,0
|
|
20231012,164300,63619535,1700,1700,1700,1700,0
|
|
20231012,164200,63619535,1700,1700,1700,1700,0
|
|
20231012,164100,63619535,1700,1700,1700,1700,0
|
|
20231012,164000,63619535,1700,1700,1700,1700,0
|
|
20231012,163900,63619535,1700,1700,1700,1700,0
|
|
20231012,163800,63619535,1700,1700,1700,1700,0
|
|
20231012,163700,63619535,1700,1700,1700,1700,0
|
|
20231012,163600,63619535,1700,1700,1700,1700,0
|
|
20231012,163500,63619535,1700,1700,1700,1700,0
|
|
20231012,163400,63619535,1700,1700,1700,1700,0
|
|
20231012,163300,63619535,1700,1700,1700,1700,0
|
|
20231012,163200,63619535,1700,1700,1700,1700,0
|
|
20231012,163100,63619535,1700,1700,1700,1700,0
|
|
20231012,163000,63619535,1700,1700,1700,1700,0
|
|
20231012,162900,63619535,1700,1700,1700,1700,0
|
|
20231012,162800,63619535,1700,1700,1700,1700,0
|
|
20231012,162700,63619535,1700,1700,1700,1700,0
|
|
20231012,162600,63619535,1700,1700,1700,1700,0
|
|
20231012,162500,63619535,1700,1700,1700,1700,0
|
|
20231012,162400,63619535,1700,1700,1700,1700,0
|
|
20231012,162300,63619535,1700,1700,1700,1700,0
|
|
20231012,162200,63619535,1700,1700,1700,1700,0
|
|
20231012,162100,63619535,1700,1700,1700,1700,926
|
|
20231012,162000,63619535,1700,1700,1700,1700,0
|
|
20231012,161900,63619535,1700,1700,1700,1700,0
|
|
20231012,161800,63619535,1700,1700,1700,1700,0
|
|
20231012,161700,63619535,1700,1700,1700,1700,0
|
|
20231012,161600,63619535,1700,1700,1700,1700,0
|
|
20231012,161500,63619535,1700,1700,1700,1700,0
|
|
20231012,161400,63619535,1700,1700,1700,1700,0
|
|
20231012,161300,63619535,1700,1700,1700,1700,0
|
|
20231012,161200,63619535,1700,1700,1700,1700,0
|
|
20231012,161100,63619535,1700,1700,1700,1700,0
|
|
20231012,161000,63619535,1700,1700,1700,1700,0
|
|
20231012,160900,63619535,1700,1700,1700,1700,0
|
|
20231012,160800,63619535,1700,1700,1700,1700,0
|
|
20231012,160700,63619535,1700,1700,1700,1700,0
|
|
20231012,160600,63619535,1700,1700,1700,1700,0
|
|
20231012,160500,63619535,1700,1700,1700,1700,0
|
|
20231012,160400,63619535,1700,1700,1700,1700,0
|
|
20231012,160300,63619535,1700,1700,1700,1700,0
|
|
20231012,160200,63619535,1700,1700,1700,1700,0
|
|
20231012,160100,63619535,1700,1700,1700,1700,0
|
|
20231012,160000,63619535,1700,1700,1700,1700,0
|
|
20231012,155900,63619535,1700,1700,1700,1700,0
|
|
20231012,155800,63619535,1700,1700,1700,1700,0
|
|
20231012,155700,63619535,1700,1700,1700,1700,0
|
|
20231012,155600,63619535,1700,1700,1700,1700,0
|
|
20231012,155500,63619535,1700,1700,1700,1700,0
|
|
20231012,155400,63619535,1700,1700,1700,1700,0
|
|
20231012,155300,63619535,1700,1700,1700,1700,0
|
|
20231012,155200,63619535,1700,1700,1700,1700,0
|
|
20231012,155100,63619535,1700,1700,1700,1700,926
|
|
20231012,155000,63619535,1700,1700,1700,1700,0
|
|
20231012,154900,63619535,1700,1700,1700,1700,0
|
|
20231012,154800,63619535,1700,1700,1700,1700,0
|
|
20231012,154700,63619535,1700,1700,1700,1700,0
|
|
20231012,154600,63619535,1700,1700,1700,1700,0
|
|
20231012,154500,63619535,1700,1700,1700,1700,0
|
|
20231012,154400,63619535,1700,1700,1700,1700,0
|
|
20231012,154300,63619535,1700,1700,1700,1700,0
|
|
20231012,154200,63619535,1700,1700,1700,1700,0
|
|
20231012,154100,63619535,1700,1700,1700,1700,0
|
|
20231012,154000,63619535,1700,1700,1700,1700,0
|
|
20231012,153900,63619535,1700,1700,1700,1700,0
|
|
20231012,153800,63619535,1700,1700,1700,1700,0
|
|
20231012,153700,63619535,1700,1700,1700,1700,0
|
|
20231012,153600,63619535,1700,1700,1700,1700,0
|
|
20231012,153500,63619535,1700,1700,1700,1700,0
|
|
20231012,153400,63619535,1700,1700,1700,1700,0
|
|
20231012,153300,63619535,1700,1700,1700,1700,0
|
|
20231012,153200,63619535,1700,1700,1700,1700,0
|
|
20231012,153100,63619535,1700,1700,1700,1700,0
|
|
20231012,153000,63619535,1700,1700,1700,1700,926
|
|
20231012,152900,62045335,1700,1700,1700,1700,0
|
|
20231012,152800,62045335,1700,1700,1700,1700,0
|
|
20231012,152700,62045335,1700,1700,1700,1700,0
|
|
20231012,152600,62045335,1700,1700,1700,1700,0
|
|
20231012,152500,62045335,1700,1700,1700,1700,0
|
|
20231012,152400,62045335,1700,1700,1700,1700,0
|
|
20231012,152300,62045335,1700,1700,1700,1700,0
|
|
20231012,152200,62045335,1700,1700,1700,1700,0
|
|
20231012,152100,62045335,1700,1700,1700,1700,0
|
|
20231012,152000,62045335,1700,1700,1700,1700,0
|
|
20231012,151900,62045335,1700,1700,1700,1700,0
|
|
20231012,151800,62045335,1700,1700,1700,1700,0
|
|
20231012,151700,62045335,1700,1700,1700,1700,48
|
|
20231012,151600,61963735,1701,1701,1701,1701,56
|
|
20231012,151500,61868479,1701,1701,1701,1701,0
|
|
20231012,151400,61868479,1701,1701,1701,1701,0
|
|
20231012,151300,61868479,1701,1701,1701,1701,0
|
|
20231012,151200,61868479,1701,1701,1701,1701,0
|
|
20231012,151100,61868479,1701,1701,1701,1701,1
|
|
20231012,151000,61866778,1700,1700,1700,1700,50
|
|
20231012,150900,61781778,1699,1699,1699,1699,0
|
|
20231012,150800,61781778,1699,1699,1699,1699,0
|
|
20231012,150700,61781778,1699,1699,1699,1699,0
|
|
20231012,150600,61781778,1699,1699,1699,1699,0
|
|
20231012,150500,61781778,1699,1699,1699,1699,76
|
|
20231012,150400,61652654,1701,1701,1701,1701,110
|
|
20231012,150300,61465544,1701,1701,1701,1701,236
|
|
20231012,150200,61064108,1702,1702,1702,1702,0
|
|
20231012,150100,61064108,1702,1702,1702,1702,0
|
|
20231012,150000,61064108,1702,1702,1702,1702,0
|
|
20231012,145900,61064108,1702,1702,1702,1702,0
|
|
20231012,145800,61064108,1702,1702,1702,1702,0
|
|
20231012,145700,61064108,1702,1702,1702,1702,1
|
|
20231012,145600,61062406,1702,1702,1702,1702,11
|
|
20231012,145500,61043684,1701,1701,1701,1701,83
|
|
20231012,145400,60902501,1702,1702,1702,1702,0
|
|
20231012,145300,60902501,1702,1702,1702,1702,300
|
|
20231012,145200,60391901,1702,1702,1702,1702,0
|
|
20231012,145100,60391901,1702,1702,1702,1702,246
|
|
20231012,145000,59973209,1702,1702,1702,1702,0
|
|
20231012,144900,59973209,1702,1702,1702,1702,0
|
|
20231012,144800,59973209,1702,1702,1702,1702,0
|
|
20231012,144700,59973209,1702,1702,1702,1702,0
|
|
20231012,144600,59973209,1702,1702,1702,1702,12
|
|
20231012,144500,59952785,1702,1702,1702,1702,0
|
|
20231012,144400,59952785,1702,1702,1702,1702,0
|
|
20231012,144300,59952785,1702,1702,1702,1702,0
|
|
20231012,144200,59952785,1702,1702,1702,1702,0
|
|
20231012,144100,59952785,1702,1702,1702,1702,12
|
|
20231012,144000,59932361,1702,1702,1702,1702,0
|
|
20231012,143900,59932361,1702,1702,1702,1702,0
|
|
20231012,143800,59932361,1702,1702,1702,1702,0
|
|
20231012,143700,59932361,1702,1702,1702,1702,0
|
|
20231012,143600,59932361,1702,1702,1702,1702,12
|
|
20231012,143500,59911937,1701,1702,1702,1701,224
|
|
20231012,143400,59530889,1701,1701,1701,1701,264
|
|
20231012,143300,59081825,1701,1701,1701,1701,0
|
|
20231012,143200,59081825,1701,1701,1701,1701,0
|
|
20231012,143100,59081825,1701,1701,1701,1701,0
|
|
20231012,143000,59081825,1701,1701,1701,1701,50
|
|
20231012,142900,58996775,1701,1701,1701,1701,1
|
|
20231012,142800,58995074,1699,1699,1699,1699,0
|
|
20231012,142700,58995074,1699,1699,1699,1699,0
|
|
20231012,142600,58995074,1699,1699,1699,1699,0
|
|
20231012,142500,58995074,1699,1699,1699,1699,0
|
|
20231012,142400,58995074,1699,1699,1699,1699,452
|
|
20231012,142300,58227126,1699,1697,1699,1697,6165
|
|
20231012,142200,47759121,1698,1698,1698,1698,0
|
|
20231012,142100,47759121,1698,1698,1698,1698,12
|
|
20231012,142000,47738745,1698,1698,1698,1698,0
|
|
20231012,141900,47738745,1698,1698,1698,1698,0
|
|
20231012,141800,47738745,1698,1698,1698,1698,12
|
|
20231012,141700,47718369,1699,1699,1699,1699,0
|
|
20231012,141600,47718369,1699,1699,1699,1699,0
|
|
20231012,141500,47718369,1699,1699,1699,1699,1
|
|
20231012,141400,47716670,1698,1698,1698,1698,1
|
|
20231012,141300,47714972,1698,1698,1698,1698,0
|
|
20231012,141200,47714972,1698,1698,1698,1698,0
|
|
20231012,141100,47714972,1698,1698,1698,1698,24
|
|
20231012,141000,47674220,1698,1698,1698,1698,0
|
|
20231012,140900,47674220,1698,1698,1698,1698,0
|
|
20231012,140800,47674220,1698,1698,1698,1698,0
|
|
20231012,140700,47674220,1698,1698,1698,1698,0
|
|
20231012,140600,47674220,1698,1698,1698,1698,0
|
|
20231012,140500,47674220,1698,1698,1698,1698,0
|
|
20231012,140400,47674220,1698,1698,1698,1698,12
|
|
20231012,140300,47653844,1697,1697,1697,1697,0
|
|
20231012,140200,47653844,1697,1697,1697,1697,0
|
|
20231012,140100,47653844,1697,1697,1697,1697,0
|
|
20231012,140000,47653844,1697,1697,1697,1697,0
|
|
20231012,135900,47653844,1697,1698,1698,1697,1663
|
|
20231012,135800,44830379,1699,1699,1699,1699,0
|
|
20231012,135700,44830379,1699,1699,1699,1699,1663
|
|
20231012,135600,42004942,1699,1699,1699,1699,13
|
|
20231012,135500,41982855,1699,1699,1699,1698,87
|
|
20231012,135400,41835125,1699,1699,1699,1699,0
|
|
20231012,135300,41835125,1699,1699,1699,1699,0
|
|
20231012,135200,41835125,1699,1699,1699,1699,0
|
|
20231012,135100,41835125,1699,1699,1699,1698,3248
|
|
20231012,135000,36320006,1699,1699,1699,1699,4
|
|
20231012,134900,36313210,1699,1699,1699,1699,0
|
|
20231012,134800,36313210,1699,1699,1699,1699,0
|
|
20231012,134700,36313210,1699,1699,1699,1699,0
|
|
20231012,134600,36313210,1699,1699,1699,1699,12
|
|
20231012,134500,36292822,1699,1699,1699,1699,100
|
|
20231012,134400,36122922,1699,1699,1699,1699,12
|
|
20231012,134300,36102534,1701,1701,1701,1701,0
|
|
20231012,134200,36102534,1701,1701,1701,1701,0
|
|
20231012,134100,36102534,1701,1701,1701,1701,15
|
|
20231012,134000,36077019,1701,1701,1701,1701,0
|
|
20231012,133900,36077019,1701,1699,1701,1699,191
|
|
20231012,133800,35752144,1699,1699,1699,1699,12
|
|
20231012,133700,35731756,1699,1699,1699,1699,0
|
|
20231012,133600,35731756,1699,1699,1699,1699,0
|
|
20231012,133500,35731756,1699,1699,1699,1699,497
|
|
20231012,133400,34887353,1701,1701,1701,1701,0
|
|
20231012,133300,34887353,1701,1701,1701,1701,13
|
|
20231012,133200,34865240,1700,1700,1700,1700,0
|
|
20231012,133100,34865240,1700,1700,1700,1700,12
|
|
20231012,133000,34844840,1700,1700,1700,1700,12
|
|
20231012,132900,34824440,1701,1701,1701,1701,15
|
|
20231012,132800,34798925,1701,1701,1701,1701,27
|
|
20231012,132700,34752998,1699,1699,1699,1699,0
|
|
20231012,132600,34752998,1699,1699,1699,1699,0
|
|
20231012,132500,34752998,1699,1699,1699,1699,0
|
|
20231012,132400,34752998,1699,1699,1699,1699,0
|
|
20231012,132300,34752998,1699,1699,1699,1699,0
|
|
20231012,132200,34752998,1699,1699,1699,1699,100
|
|
20231012,132100,34583098,1699,1700,1700,1699,29
|
|
20231012,132000,34533815,1699,1699,1699,1699,0
|
|
20231012,131900,34533815,1699,1699,1699,1699,3
|
|
20231012,131800,34528718,1700,1700,1700,1700,55
|
|
20231012,131700,34435218,1700,1700,1700,1700,145
|
|
20231012,131600,34188718,1700,1700,1700,1700,190
|
|
20231012,131500,33865718,1699,1699,1699,1699,83
|
|
20231012,131400,33724701,1700,1700,1700,1700,0
|
|
20231012,131300,33724701,1700,1700,1700,1700,12
|
|
20231012,131200,33704301,1700,1700,1700,1700,0
|
|
20231012,131100,33704301,1700,1700,1700,1700,0
|
|
20231012,131000,33704301,1700,1700,1700,1700,0
|
|
20231012,130900,33704301,1700,1700,1700,1700,0
|
|
20231012,130800,33704301,1700,1700,1700,1700,0
|
|
20231012,130700,33704301,1700,1700,1700,1700,0
|
|
20231012,130600,33704301,1700,1700,1700,1700,12
|
|
20231012,130500,33683901,1700,1700,1700,1700,23
|
|
20231012,130400,33644801,1700,1700,1700,1700,0
|
|
20231012,130300,33644801,1700,1700,1700,1700,0
|
|
20231012,130200,33644801,1700,1700,1700,1700,0
|
|
20231012,130100,33644801,1700,1700,1700,1700,0
|
|
20231012,130000,33644801,1700,1700,1700,1700,1
|
|
20231012,125900,33643101,1700,1700,1700,1700,0
|
|
20231012,125800,33643101,1700,1700,1700,1700,0
|
|
20231012,125700,33643101,1700,1700,1700,1700,0
|
|
20231012,125600,33643101,1700,1700,1700,1700,0
|
|
20231012,125500,33643101,1700,1700,1700,1700,0
|
|
20231012,125400,33643101,1700,1700,1700,1700,0
|
|
20231012,125300,33643101,1700,1700,1700,1700,127
|
|
20231012,125200,33427201,1700,1700,1700,1700,0
|
|
20231012,125100,33427201,1700,1700,1700,1700,11
|
|
20231012,125000,33408501,1700,1699,1700,1699,2
|
|
20231012,124900,33405102,1699,1701,1701,1699,3467
|
|
20231012,124800,27511334,1702,1702,1702,1702,58
|
|
20231012,124700,27412618,1702,1702,1702,1702,0
|
|
20231012,124600,27412618,1702,1701,1702,1701,29
|
|
20231012,124500,27363277,1701,1701,1701,1701,30
|
|
20231012,124400,27312247,1701,1701,1701,1701,0
|
|
20231012,124300,27312247,1701,1701,1701,1701,0
|
|
20231012,124200,27312247,1701,1701,1701,1701,0
|
|
20231012,124100,27312247,1701,1701,1701,1701,24
|
|
20231012,124000,27271423,1702,1702,1702,1702,12
|
|
20231012,123900,27250999,1702,1702,1702,1702,0
|
|
20231012,123800,27250999,1702,1702,1702,1702,0
|
|
20231012,123700,27250999,1702,1702,1702,1702,0
|
|
20231012,123600,27250999,1702,1702,1702,1702,0
|
|
20231012,123500,27250999,1702,1702,1702,1702,36
|
|
20231012,123400,27189727,1703,1703,1703,1703,0
|
|
20231012,123300,27189727,1703,1703,1703,1703,0
|
|
20231012,123200,27189727,1703,1703,1703,1703,0
|
|
20231012,123100,27189727,1703,1703,1703,1703,0
|
|
20231012,123000,27189727,1703,1703,1703,1703,0
|
|
20231012,122900,27189727,1703,1703,1703,1703,0
|
|
20231012,122800,27189727,1703,1703,1703,1703,0
|
|
20231012,122700,27189727,1703,1703,1703,1703,0
|
|
20231012,122600,27189727,1703,1703,1703,1703,0
|
|
20231012,122500,27189727,1703,1703,1703,1703,0
|
|
20231012,122400,27189727,1703,1703,1703,1703,10
|
|
20231012,122300,27172697,1701,1701,1701,1701,26
|
|
20231012,122200,27128471,1703,1703,1703,1703,0
|
|
20231012,122100,27128471,1703,1703,1703,1703,12
|
|
20231012,122000,27108035,1703,1703,1703,1703,1
|
|
20231012,121900,27106332,1702,1702,1702,1702,38
|
|
20231012,121800,27041656,1703,1703,1703,1703,0
|
|
20231012,121700,27041656,1703,1703,1703,1703,1
|
|
20231012,121600,27039953,1703,1703,1703,1703,12
|
|
20231012,121500,27019517,1703,1703,1703,1703,10
|
|
20231012,121400,27002487,1703,1703,1703,1703,0
|
|
20231012,121300,27002487,1703,1703,1703,1703,0
|
|
20231012,121200,27002487,1703,1703,1703,1703,0
|
|
20231012,121100,27002487,1703,1703,1703,1703,12
|
|
20231012,121000,26982051,1703,1703,1703,1703,0
|
|
20231012,120900,26982051,1703,1703,1703,1703,5
|
|
20231012,120800,26973536,1703,1703,1703,1703,0
|
|
20231012,120700,26973536,1703,1703,1703,1703,22
|
|
20231012,120600,26936070,1703,1703,1703,1703,0
|
|
20231012,120500,26936070,1703,1703,1703,1703,0
|
|
20231012,120400,26936070,1703,1703,1703,1703,0
|
|
20231012,120300,26936070,1703,1703,1703,1703,0
|
|
20231012,120200,26936070,1703,1703,1703,1703,0
|
|
20231012,120100,26936070,1703,1703,1703,1703,0
|
|
20231012,120000,26936070,1703,1703,1703,1703,0
|
|
20231012,115900,26936070,1703,1703,1703,1703,11
|
|
20231012,115800,26917337,1704,1704,1704,1704,0
|
|
20231012,115700,26917337,1704,1704,1704,1704,0
|
|
20231012,115600,26917337,1704,1704,1704,1704,0
|
|
20231012,115500,26917337,1704,1704,1704,1704,0
|
|
20231012,115400,26917337,1704,1704,1704,1704,0
|
|
20231012,115300,26917337,1704,1704,1704,1704,0
|
|
20231012,115200,26917337,1704,1704,1704,1704,0
|
|
20231012,115100,26917337,1704,1704,1704,1704,1
|
|
20231012,115000,26915633,1701,1701,1701,1701,0
|
|
20231012,114900,26915633,1701,1701,1701,1701,8
|
|
20231012,114800,26902025,1702,1702,1702,1702,0
|
|
20231012,114700,26902025,1702,1702,1702,1702,12
|
|
20231012,114600,26881601,1703,1704,1704,1703,22
|
|
20231012,114500,26844125,1704,1703,1704,1703,2
|
|
20231012,114400,26840718,1704,1704,1704,1704,0
|
|
20231012,114300,26840718,1704,1704,1704,1704,0
|
|
20231012,114200,26840718,1704,1704,1704,1704,0
|
|
20231012,114100,26840718,1704,1704,1704,1704,0
|
|
20231012,114000,26840718,1704,1704,1704,1704,0
|
|
20231012,113900,26840718,1704,1703,1704,1703,1000
|
|
20231012,113800,25136877,1703,1703,1703,1703,1
|
|
20231012,113700,25135174,1702,1702,1702,1702,0
|
|
20231012,113600,25135174,1702,1702,1702,1702,12
|
|
20231012,113500,25114750,1702,1702,1702,1702,0
|
|
20231012,113400,25114750,1702,1702,1702,1702,48
|
|
20231012,113300,25033054,1702,1702,1702,1702,64
|
|
20231012,113200,24924126,1703,1703,1703,1703,0
|
|
20231012,113100,24924126,1703,1703,1703,1703,12
|
|
20231012,113000,24903690,1703,1703,1703,1703,0
|
|
20231012,112900,24903690,1703,1703,1703,1703,0
|
|
20231012,112800,24903690,1703,1703,1703,1703,0
|
|
20231012,112700,24903690,1703,1703,1703,1703,0
|
|
20231012,112600,24903690,1703,1703,1703,1703,12
|
|
20231012,112500,24883254,1702,1702,1702,1702,0
|
|
20231012,112400,24883254,1702,1702,1702,1702,0
|
|
20231012,112300,24883254,1702,1702,1702,1702,0
|
|
20231012,112200,24883254,1702,1702,1702,1702,0
|
|
20231012,112100,24883254,1702,1702,1702,1702,0
|
|
20231012,112000,24883254,1702,1702,1702,1702,0
|
|
20231012,111900,24883254,1702,1702,1702,1702,0
|
|
20231012,111800,24883254,1702,1702,1702,1702,12
|
|
20231012,111700,24862830,1702,1702,1702,1702,12
|
|
20231012,111600,24842406,1703,1703,1703,1703,4
|
|
20231012,111500,24835594,1704,1703,1704,1703,6
|
|
20231012,111400,24825375,1703,1703,1703,1703,0
|
|
20231012,111300,24825375,1703,1703,1703,1703,0
|
|
20231012,111200,24825375,1703,1703,1703,1703,10
|
|
20231012,111100,24808345,1703,1703,1703,1703,0
|
|
20231012,111000,24808345,1703,1703,1703,1703,16
|
|
20231012,110900,24781097,1703,1703,1703,1703,1
|
|
20231012,110800,24779394,1700,1700,1700,1700,0
|
|
20231012,110700,24779394,1700,1700,1700,1700,0
|
|
20231012,110600,24779394,1700,1700,1700,1700,92
|
|
20231012,110500,24622994,1700,1700,1700,1700,9
|
|
20231012,110400,24607694,1700,1700,1700,1700,10
|
|
20231012,110300,24590694,1700,1703,1703,1700,430
|
|
20231012,110200,23859344,1704,1704,1704,1704,0
|
|
20231012,110100,23859344,1704,1704,1704,1704,0
|
|
20231012,110000,23859344,1704,1704,1704,1704,0
|
|
20231012,105900,23859344,1704,1704,1704,1704,1
|
|
20231012,105800,23857640,1703,1703,1703,1703,0
|
|
20231012,105700,23857640,1703,1704,1704,1703,938
|
|
20231012,105600,22260223,1703,1703,1703,1703,539
|
|
20231012,105500,21342306,1703,1703,1703,1703,0
|
|
20231012,105400,21342306,1703,1703,1703,1703,0
|
|
20231012,105300,21342306,1703,1703,1703,1703,420
|
|
20231012,105200,20627046,1703,1703,1703,1703,0
|
|
20231012,105100,20627046,1703,1704,1704,1703,912
|
|
20231012,105000,19073898,1704,1704,1704,1704,3
|
|
20231012,104900,19068786,1704,1704,1704,1704,12
|
|
20231012,104800,19048338,1704,1704,1704,1704,0
|
|
20231012,104700,19048338,1704,1704,1704,1704,0
|
|
20231012,104600,19048338,1704,1704,1704,1704,0
|
|
20231012,104500,19048338,1704,1703,1704,1703,1051
|
|
20231012,104400,17258484,1704,1704,1704,1704,0
|
|
20231012,104300,17258484,1704,1704,1704,1704,0
|
|
20231012,104200,17258484,1704,1704,1704,1704,0
|
|
20231012,104100,17258484,1704,1705,1705,1703,579
|
|
20231012,104000,16272433,1704,1704,1704,1704,17
|
|
20231012,103900,16243465,1704,1704,1704,1704,0
|
|
20231012,103800,16243465,1704,1704,1704,1704,0
|
|
20231012,103700,16243465,1704,1704,1704,1704,0
|
|
20231012,103600,16243465,1704,1704,1704,1704,12
|
|
20231012,103500,16223017,1704,1704,1704,1704,2
|
|
20231012,103400,16219609,1704,1704,1704,1704,10
|
|
20231012,103300,16202569,1705,1705,1705,1705,0
|
|
20231012,103200,16202569,1705,1705,1705,1705,12
|
|
20231012,103100,16182109,1707,1707,1707,1707,0
|
|
20231012,103000,16182109,1707,1707,1707,1707,0
|
|
20231012,102900,16182109,1707,1707,1707,1707,1
|
|
20231012,102800,16180402,1707,1704,1707,1704,4
|
|
20231012,102700,16173577,1704,1704,1704,1704,0
|
|
20231012,102600,16173577,1704,1704,1704,1704,1
|
|
20231012,102500,16171873,1704,1704,1704,1704,0
|
|
20231012,102400,16171873,1704,1704,1704,1704,0
|
|
20231012,102300,16171873,1704,1704,1704,1704,3
|
|
20231012,102200,16166761,1704,1704,1704,1704,50
|
|
20231012,102100,16081561,1704,1704,1704,1704,12
|
|
20231012,102000,16061113,1704,1704,1704,1704,0
|
|
20231012,101900,16061113,1704,1704,1704,1704,0
|
|
20231012,101800,16061113,1704,1704,1704,1704,12
|
|
20231012,101700,16040665,1704,1704,1704,1704,19
|
|
20231012,101600,16008289,1704,1704,1704,1704,0
|
|
20231012,101500,16008289,1704,1704,1704,1704,0
|
|
20231012,101400,16008289,1704,1705,1705,1704,529
|
|
20231012,101300,15106861,1704,1704,1704,1704,0
|
|
20231012,101200,15106861,1704,1704,1704,1704,0
|
|
20231012,101100,15106861,1704,1704,1704,1704,0
|
|
20231012,101000,15106861,1704,1705,1705,1704,389
|
|
20231012,100900,14443898,1704,1704,1704,1704,0
|
|
20231012,100800,14443898,1704,1704,1704,1704,348
|
|
20231012,100700,13850906,1704,1704,1704,1704,107
|
|
20231012,100600,13668578,1704,1705,1705,1704,726
|
|
20231012,100500,12431198,1705,1705,1705,1705,0
|
|
20231012,100400,12431198,1705,1705,1705,1705,0
|
|
20231012,100300,12431198,1705,1705,1705,1705,0
|
|
20231012,100200,12431198,1705,1705,1705,1705,0
|
|
20231012,100100,12431198,1705,1705,1705,1705,0
|
|
20231012,100000,12431198,1705,1705,1705,1705,0
|
|
20231012,095900,12431198,1705,1705,1705,1705,0
|
|
20231012,095800,12431198,1705,1705,1705,1705,0
|
|
20231012,095700,12431198,1705,1705,1705,1705,15
|
|
20231012,095600,12405623,1710,1710,1710,1710,0
|
|
20231012,095500,12405623,1710,1710,1710,1710,0
|
|
20231012,095400,12405623,1710,1710,1710,1710,1000
|
|
20231012,095300,10695623,1716,1716,1716,1716,0
|
|
20231012,095200,10695623,1716,1716,1716,1716,0
|
|
20231012,095100,10695623,1716,1716,1716,1716,0
|
|
20231012,095000,10695623,1716,1716,1716,1716,0
|
|
20231012,094900,10695623,1716,1716,1716,1716,8
|
|
20231012,094800,10681895,1716,1716,1716,1716,0
|
|
20231012,094700,10681895,1716,1716,1716,1716,0
|
|
20231012,094600,10681895,1716,1716,1716,1716,0
|
|
20231012,094500,10681895,1716,1716,1716,1716,0
|
|
20231012,094400,10681895,1716,1716,1716,1716,10
|
|
20231012,094300,10664735,1707,1707,1707,1707,0
|
|
20231012,094200,10664735,1707,1707,1707,1707,0
|
|
20231012,094100,10664735,1707,1707,1707,1707,9
|
|
20231012,094000,10649372,1707,1707,1707,1707,0
|
|
20231012,093900,10649372,1707,1707,1707,1707,69
|
|
20231012,093800,10531589,1707,1707,1707,1707,2
|
|
20231012,093700,10528175,1707,1707,1707,1707,0
|
|
20231012,093600,10528175,1707,1707,1707,1707,0
|
|
20231012,093500,10528175,1707,1707,1707,1707,0
|
|
20231012,093400,10528175,1707,1707,1707,1707,1
|
|
20231012,093300,10526468,1707,1707,1707,1707,60
|
|
20231012,093200,10424048,1707,1707,1707,1707,0
|
|
20231012,093100,10424048,1707,1707,1707,1707,0
|
|
20231012,093000,10424048,1707,1707,1707,1707,12
|
|
20231012,092900,10403564,1703,1703,1703,1703,0
|
|
20231012,092800,10403564,1703,1703,1703,1703,0
|
|
20231012,092700,10403564,1703,1704,1704,1703,100
|
|
20231012,092600,10233175,1707,1710,1710,1707,947
|
|
20231012,092500,8614742,1712,1713,1713,1712,49
|
|
20231012,092400,8530843,1713,1713,1713,1713,1
|
|
20231012,092300,8529130,1716,1713,1716,1713,269
|
|
20231012,092200,8067733,1713,1713,1713,1713,0
|
|
20231012,092100,8067733,1713,1713,1713,1713,0
|
|
20231012,092000,8067733,1713,1713,1713,1713,31
|
|
20231012,091900,8014630,1717,1717,1717,1717,0
|
|
20231012,091800,8014630,1717,1717,1717,1717,0
|
|
20231012,091700,8014630,1717,1717,1717,1717,0
|
|
20231012,091600,8014630,1717,1717,1717,1717,0
|
|
20231012,091500,8014630,1717,1717,1717,1717,100
|
|
20231012,091400,7842930,1720,1720,1720,1720,0
|
|
20231012,091300,7842930,1720,1720,1720,1720,0
|
|
20231012,091200,7842930,1720,1720,1720,1720,0
|
|
20231012,091100,7842930,1720,1720,1720,1720,0
|
|
20231012,091000,7842930,1720,1720,1720,1720,0
|
|
20231012,090900,7842930,1720,1720,1720,1720,0
|
|
20231012,090800,7842930,1720,1720,1720,1720,0
|
|
20231012,090700,7842930,1720,1720,1720,1720,0
|
|
20231012,090600,7842930,1720,1720,1720,1720,0
|
|
20231012,090500,7842930,1720,1720,1720,1720,0
|
|
20231012,090400,7842930,1720,1720,1720,1720,0
|
|
20231012,090300,7842930,1720,1720,1720,1720,0
|
|
20231012,090200,7842930,1720,1720,1720,1719,1027
|
|
20231012,090100,6076501,1720,1719,1720,1719,2895
|
|
20231012,090000,1097212,1716,1720,1720,1716,638
|