645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194200,112805979,1599,1599,1599,1599,874
|
|
20231016,194100,112805979,1599,1599,1599,1599,0
|
|
20231016,194000,112805979,1599,1599,1599,1599,0
|
|
20231016,193900,112805979,1599,1599,1599,1599,0
|
|
20231016,193800,112805979,1599,1599,1599,1599,0
|
|
20231016,193700,112805979,1599,1599,1599,1599,0
|
|
20231016,193600,112805979,1599,1599,1599,1599,0
|
|
20231016,193500,112805979,1599,1599,1599,1599,0
|
|
20231016,193400,112805979,1599,1599,1599,1599,0
|
|
20231016,193300,112805979,1599,1599,1599,1599,0
|
|
20231016,193200,112805979,1599,1599,1599,1599,0
|
|
20231016,193100,112805979,1599,1599,1599,1599,0
|
|
20231016,193000,112805979,1599,1599,1599,1599,0
|
|
20231016,192900,112805979,1599,1599,1599,1599,0
|
|
20231016,192800,112805979,1599,1599,1599,1599,0
|
|
20231016,192700,112805979,1599,1599,1599,1599,0
|
|
20231016,192600,112805979,1599,1599,1599,1599,0
|
|
20231016,192500,112805979,1599,1599,1599,1599,0
|
|
20231016,192400,112805979,1599,1599,1599,1599,0
|
|
20231016,192300,112805979,1599,1599,1599,1599,0
|
|
20231016,192200,112805979,1599,1599,1599,1599,0
|
|
20231016,192100,112805979,1599,1599,1599,1599,0
|
|
20231016,192000,112805979,1599,1599,1599,1599,0
|
|
20231016,191900,112805979,1599,1599,1599,1599,0
|
|
20231016,191800,112805979,1599,1599,1599,1599,0
|
|
20231016,191700,112805979,1599,1599,1599,1599,0
|
|
20231016,191600,112805979,1599,1599,1599,1599,0
|
|
20231016,191500,112805979,1599,1599,1599,1599,0
|
|
20231016,191400,112805979,1599,1599,1599,1599,0
|
|
20231016,191300,112805979,1599,1599,1599,1599,0
|
|
20231016,191200,112805979,1599,1599,1599,1599,874
|
|
20231016,191100,112805979,1599,1599,1599,1599,0
|
|
20231016,191000,112805979,1599,1599,1599,1599,0
|
|
20231016,190900,112805979,1599,1599,1599,1599,0
|
|
20231016,190800,112805979,1599,1599,1599,1599,0
|
|
20231016,190700,112805979,1599,1599,1599,1599,0
|
|
20231016,190600,112805979,1599,1599,1599,1599,0
|
|
20231016,190500,112805979,1599,1599,1599,1599,0
|
|
20231016,190400,112805979,1599,1599,1599,1599,0
|
|
20231016,190300,112805979,1599,1599,1599,1599,0
|
|
20231016,190200,112805979,1599,1599,1599,1599,0
|
|
20231016,190100,112805979,1599,1599,1599,1599,0
|
|
20231016,190000,112805979,1599,1599,1599,1599,0
|
|
20231016,185900,112805979,1599,1599,1599,1599,0
|
|
20231016,185800,112805979,1599,1599,1599,1599,0
|
|
20231016,185700,112805979,1599,1599,1599,1599,0
|
|
20231016,185600,112805979,1599,1599,1599,1599,0
|
|
20231016,185500,112805979,1599,1599,1599,1599,0
|
|
20231016,185400,112805979,1599,1599,1599,1599,0
|
|
20231016,185300,112805979,1599,1599,1599,1599,0
|
|
20231016,185200,112805979,1599,1599,1599,1599,0
|
|
20231016,185100,112805979,1599,1599,1599,1599,0
|
|
20231016,185000,112805979,1599,1599,1599,1599,0
|
|
20231016,184900,112805979,1599,1599,1599,1599,0
|
|
20231016,184800,112805979,1599,1599,1599,1599,0
|
|
20231016,184700,112805979,1599,1599,1599,1599,0
|
|
20231016,184600,112805979,1599,1599,1599,1599,0
|
|
20231016,184500,112805979,1599,1599,1599,1599,0
|
|
20231016,184400,112805979,1599,1599,1599,1599,0
|
|
20231016,184300,112805979,1599,1599,1599,1599,0
|
|
20231016,184200,112805979,1599,1599,1599,1599,874
|
|
20231016,184100,112805979,1599,1599,1599,1599,0
|
|
20231016,184000,112805979,1599,1599,1599,1599,0
|
|
20231016,183900,112805979,1599,1599,1599,1599,0
|
|
20231016,183800,112805979,1599,1599,1599,1599,0
|
|
20231016,183700,112805979,1599,1599,1599,1599,0
|
|
20231016,183600,112805979,1599,1599,1599,1599,0
|
|
20231016,183500,112805979,1599,1599,1599,1599,0
|
|
20231016,183400,112805979,1599,1599,1599,1599,0
|
|
20231016,183300,112805979,1599,1599,1599,1599,0
|
|
20231016,183200,112805979,1599,1599,1599,1599,0
|
|
20231016,183100,112805979,1599,1599,1599,1599,0
|
|
20231016,183000,112805979,1599,1599,1599,1599,0
|
|
20231016,182900,112805979,1599,1599,1599,1599,0
|
|
20231016,182800,112805979,1599,1599,1599,1599,0
|
|
20231016,182700,112805979,1599,1599,1599,1599,0
|
|
20231016,182600,112805979,1599,1599,1599,1599,0
|
|
20231016,182500,112805979,1599,1599,1599,1599,0
|
|
20231016,182400,112805979,1599,1599,1599,1599,0
|
|
20231016,182300,112805979,1599,1599,1599,1599,0
|
|
20231016,182200,112805979,1599,1599,1599,1599,0
|
|
20231016,182100,112805979,1599,1599,1599,1599,0
|
|
20231016,182000,112805979,1599,1599,1599,1599,0
|
|
20231016,181900,112805979,1599,1599,1599,1599,0
|
|
20231016,181800,112805979,1599,1599,1599,1599,0
|
|
20231016,181700,112805979,1599,1599,1599,1599,0
|
|
20231016,181600,112805979,1599,1599,1599,1599,0
|
|
20231016,181500,112805979,1599,1599,1599,1599,0
|
|
20231016,181400,112805979,1599,1599,1599,1599,0
|
|
20231016,181300,112805979,1599,1599,1599,1599,0
|
|
20231016,181200,112805979,1599,1599,1599,1599,874
|
|
20231016,181100,112805979,1599,1599,1599,1599,0
|
|
20231016,181000,112805979,1599,1599,1599,1599,0
|
|
20231016,180900,112805979,1599,1599,1599,1599,0
|
|
20231016,180800,112805979,1599,1599,1599,1599,0
|
|
20231016,180700,112805979,1599,1599,1599,1599,0
|
|
20231016,180600,112805979,1599,1599,1599,1599,0
|
|
20231016,180500,112805979,1599,1599,1599,1599,0
|
|
20231016,180400,112805979,1599,1599,1599,1599,0
|
|
20231016,180300,112805979,1599,1599,1599,1599,0
|
|
20231016,180200,112805979,1599,1599,1599,1599,0
|
|
20231016,180100,112805979,1599,1599,1599,1599,0
|
|
20231016,180000,112805979,1599,1599,1599,1599,0
|
|
20231016,175900,112805979,1599,1599,1599,1599,0
|
|
20231016,175800,112805979,1599,1599,1599,1599,0
|
|
20231016,175700,112805979,1599,1599,1599,1599,0
|
|
20231016,175600,112805979,1599,1599,1599,1599,0
|
|
20231016,175500,112805979,1599,1599,1599,1599,0
|
|
20231016,175400,112805979,1599,1599,1599,1599,0
|
|
20231016,175300,112805979,1599,1599,1599,1599,0
|
|
20231016,175200,112805979,1599,1599,1599,1599,0
|
|
20231016,175100,112805979,1599,1599,1599,1599,0
|
|
20231016,175000,112805979,1599,1599,1599,1599,0
|
|
20231016,174900,112805979,1599,1599,1599,1599,0
|
|
20231016,174800,112805979,1599,1599,1599,1599,0
|
|
20231016,174700,112805979,1599,1599,1599,1599,0
|
|
20231016,174600,112805979,1599,1599,1599,1599,0
|
|
20231016,174500,112805979,1599,1599,1599,1599,0
|
|
20231016,174400,112805979,1599,1599,1599,1599,0
|
|
20231016,174300,112805979,1599,1599,1599,1599,0
|
|
20231016,174200,112805979,1599,1599,1599,1599,874
|
|
20231016,174100,112805979,1599,1599,1599,1599,0
|
|
20231016,174000,112805979,1599,1599,1599,1599,0
|
|
20231016,173900,112805979,1599,1599,1599,1599,0
|
|
20231016,173800,112805979,1599,1599,1599,1599,0
|
|
20231016,173700,112805979,1599,1599,1599,1599,0
|
|
20231016,173600,112805979,1599,1599,1599,1599,0
|
|
20231016,173500,112805979,1599,1599,1599,1599,0
|
|
20231016,173400,112805979,1599,1599,1599,1599,0
|
|
20231016,173300,112805979,1599,1599,1599,1599,0
|
|
20231016,173200,112805979,1599,1599,1599,1599,0
|
|
20231016,173100,112805979,1599,1599,1599,1599,0
|
|
20231016,173000,112805979,1599,1599,1599,1599,0
|
|
20231016,172900,112805979,1599,1599,1599,1599,0
|
|
20231016,172800,112805979,1599,1599,1599,1599,0
|
|
20231016,172700,112805979,1599,1599,1599,1599,0
|
|
20231016,172600,112805979,1599,1599,1599,1599,0
|
|
20231016,172500,112805979,1599,1599,1599,1599,0
|
|
20231016,172400,112805979,1599,1599,1599,1599,0
|
|
20231016,172300,112805979,1599,1599,1599,1599,0
|
|
20231016,172200,112805979,1599,1599,1599,1599,0
|
|
20231016,172100,112805979,1599,1599,1599,1599,0
|
|
20231016,172000,112805979,1599,1599,1599,1599,0
|
|
20231016,171900,112805979,1599,1599,1599,1599,0
|
|
20231016,171800,112805979,1599,1599,1599,1599,0
|
|
20231016,171700,112805979,1599,1599,1599,1599,0
|
|
20231016,171600,112805979,1599,1599,1599,1599,0
|
|
20231016,171500,112805979,1599,1599,1599,1599,0
|
|
20231016,171400,112805979,1599,1599,1599,1599,0
|
|
20231016,171300,112805979,1599,1599,1599,1599,0
|
|
20231016,171200,112805979,1599,1599,1599,1599,874
|
|
20231016,171100,112805979,1599,1599,1599,1599,0
|
|
20231016,171000,112805979,1599,1599,1599,1599,0
|
|
20231016,170900,112805979,1599,1599,1599,1599,0
|
|
20231016,170800,112805979,1599,1599,1599,1599,0
|
|
20231016,170700,112805979,1599,1599,1599,1599,0
|
|
20231016,170600,112805979,1599,1599,1599,1599,0
|
|
20231016,170500,112805979,1599,1599,1599,1599,0
|
|
20231016,170400,112805979,1599,1599,1599,1599,0
|
|
20231016,170300,112805979,1599,1599,1599,1599,0
|
|
20231016,170200,112805979,1599,1599,1599,1599,0
|
|
20231016,170100,112805979,1599,1599,1599,1599,0
|
|
20231016,170000,112805979,1599,1599,1599,1599,0
|
|
20231016,165900,112805979,1599,1599,1599,1599,0
|
|
20231016,165800,112805979,1599,1599,1599,1599,0
|
|
20231016,165700,112805979,1599,1599,1599,1599,0
|
|
20231016,165600,112805979,1599,1599,1599,1599,0
|
|
20231016,165500,112805979,1599,1599,1599,1599,0
|
|
20231016,165400,112805979,1599,1599,1599,1599,0
|
|
20231016,165300,112805979,1599,1599,1599,1599,0
|
|
20231016,165200,112805979,1599,1599,1599,1599,0
|
|
20231016,165100,112805979,1599,1599,1599,1599,0
|
|
20231016,165000,112805979,1599,1599,1599,1599,0
|
|
20231016,164900,112805979,1599,1599,1599,1599,0
|
|
20231016,164800,112805979,1599,1599,1599,1599,0
|
|
20231016,164700,112805979,1599,1599,1599,1599,0
|
|
20231016,164600,112805979,1599,1599,1599,1599,0
|
|
20231016,164500,112805979,1599,1599,1599,1599,0
|
|
20231016,164400,112805979,1599,1599,1599,1599,0
|
|
20231016,164300,112805979,1599,1599,1599,1599,0
|
|
20231016,164200,112805979,1599,1599,1599,1599,874
|
|
20231016,164100,112805979,1599,1599,1599,1599,0
|
|
20231016,164000,112805979,1599,1599,1599,1599,0
|
|
20231016,163900,112805979,1599,1599,1599,1599,0
|
|
20231016,163800,112805979,1599,1599,1599,1599,0
|
|
20231016,163700,112805979,1599,1599,1599,1599,0
|
|
20231016,163600,112805979,1599,1599,1599,1599,0
|
|
20231016,163500,112805979,1599,1599,1599,1599,0
|
|
20231016,163400,112805979,1599,1599,1599,1599,0
|
|
20231016,163300,112805979,1599,1599,1599,1599,0
|
|
20231016,163200,112805979,1599,1599,1599,1599,0
|
|
20231016,163100,112805979,1599,1599,1599,1599,0
|
|
20231016,163000,112805979,1599,1599,1599,1599,0
|
|
20231016,162900,112805979,1599,1599,1599,1599,0
|
|
20231016,162800,112805979,1599,1599,1599,1599,0
|
|
20231016,162700,112805979,1599,1599,1599,1599,0
|
|
20231016,162600,112805979,1599,1599,1599,1599,0
|
|
20231016,162500,112805979,1599,1599,1599,1599,0
|
|
20231016,162400,112805979,1599,1599,1599,1599,0
|
|
20231016,162300,112805979,1599,1599,1599,1599,0
|
|
20231016,162200,112805979,1599,1599,1599,1599,0
|
|
20231016,162100,112805979,1599,1599,1599,1599,0
|
|
20231016,162000,112805979,1599,1599,1599,1599,0
|
|
20231016,161900,112805979,1599,1599,1599,1599,0
|
|
20231016,161800,112805979,1599,1599,1599,1599,0
|
|
20231016,161700,112805979,1599,1599,1599,1599,0
|
|
20231016,161600,112805979,1599,1599,1599,1599,0
|
|
20231016,161500,112805979,1599,1599,1599,1599,0
|
|
20231016,161400,112805979,1599,1599,1599,1599,0
|
|
20231016,161300,112805979,1599,1599,1599,1599,0
|
|
20231016,161200,112805979,1599,1599,1599,1599,874
|
|
20231016,161100,112805979,1599,1599,1599,1599,0
|
|
20231016,161000,112805979,1599,1599,1599,1599,0
|
|
20231016,160900,112805979,1599,1599,1599,1599,0
|
|
20231016,160800,112805979,1599,1599,1599,1599,0
|
|
20231016,160700,112805979,1599,1599,1599,1599,0
|
|
20231016,160600,112805979,1599,1599,1599,1599,0
|
|
20231016,160500,112805979,1599,1599,1599,1599,0
|
|
20231016,160400,112805979,1599,1599,1599,1599,0
|
|
20231016,160300,112805979,1599,1599,1599,1599,0
|
|
20231016,160200,112805979,1599,1599,1599,1599,0
|
|
20231016,160100,112805979,1599,1599,1599,1599,0
|
|
20231016,160000,112805979,1599,1599,1599,1599,0
|
|
20231016,155900,112805979,1599,1599,1599,1599,0
|
|
20231016,155800,112805979,1599,1599,1599,1599,0
|
|
20231016,155700,112805979,1599,1599,1599,1599,0
|
|
20231016,155600,112805979,1599,1599,1599,1599,0
|
|
20231016,155500,112805979,1599,1599,1599,1599,0
|
|
20231016,155400,112805979,1599,1599,1599,1599,0
|
|
20231016,155300,112805979,1599,1599,1599,1599,0
|
|
20231016,155200,112805979,1599,1599,1599,1599,0
|
|
20231016,155100,112805979,1599,1599,1599,1599,0
|
|
20231016,155000,112805979,1599,1599,1599,1599,0
|
|
20231016,154900,112805979,1599,1599,1599,1599,0
|
|
20231016,154800,112805979,1599,1599,1599,1599,0
|
|
20231016,154700,112805979,1599,1599,1599,1599,0
|
|
20231016,154600,112805979,1599,1599,1599,1599,0
|
|
20231016,154500,112805979,1599,1599,1599,1599,0
|
|
20231016,154400,112805979,1599,1599,1599,1599,0
|
|
20231016,154300,112805979,1599,1599,1599,1599,0
|
|
20231016,154200,112805979,1599,1599,1599,1599,874
|
|
20231016,154100,112805979,1599,1599,1599,1599,0
|
|
20231016,154000,112805979,1599,1599,1599,1599,0
|
|
20231016,153900,112805979,1599,1599,1599,1599,0
|
|
20231016,153800,112805979,1599,1599,1599,1599,0
|
|
20231016,153700,112805979,1599,1599,1599,1599,0
|
|
20231016,153600,112805979,1599,1599,1599,1599,0
|
|
20231016,153500,112805979,1599,1599,1599,1599,0
|
|
20231016,153400,112805979,1599,1599,1599,1599,0
|
|
20231016,153300,112805979,1599,1599,1599,1599,0
|
|
20231016,153200,112805979,1599,1599,1599,1599,0
|
|
20231016,153100,112805979,1599,1599,1599,1599,0
|
|
20231016,153000,112805979,1599,1599,1599,1599,874
|
|
20231016,152900,111408453,1600,1600,1600,1600,0
|
|
20231016,152800,111408453,1600,1600,1600,1600,0
|
|
20231016,152700,111408453,1600,1600,1600,1600,0
|
|
20231016,152600,111408453,1600,1600,1600,1600,0
|
|
20231016,152500,111408453,1600,1600,1600,1600,0
|
|
20231016,152400,111408453,1600,1600,1600,1600,0
|
|
20231016,152300,111408453,1600,1600,1600,1600,0
|
|
20231016,152200,111408453,1600,1600,1600,1600,0
|
|
20231016,152100,111408453,1600,1600,1600,1600,0
|
|
20231016,152000,111408453,1600,1600,1600,1600,0
|
|
20231016,151900,111408453,1600,1600,1600,1600,0
|
|
20231016,151800,111408453,1600,1594,1600,1594,7
|
|
20231016,151700,111397289,1594,1594,1594,1594,6
|
|
20231016,151600,111387725,1594,1594,1594,1594,6
|
|
20231016,151500,111378161,1594,1594,1594,1594,6
|
|
20231016,151400,111368597,1594,1594,1595,1594,8
|
|
20231016,151300,111355842,1594,1597,1597,1594,6
|
|
20231016,151200,111346269,1597,1597,1600,1597,106
|
|
20231016,151100,111176687,1597,1597,1597,1597,6
|
|
20231016,151000,111167105,1597,1597,1597,1597,6
|
|
20231016,150900,111157523,1597,1597,1597,1597,8
|
|
20231016,150800,111144747,1597,1597,1597,1597,6
|
|
20231016,150700,111135165,1597,1592,1597,1592,1071
|
|
20231016,150600,109424808,1597,1591,1597,1591,406
|
|
20231016,150500,108776462,1590,1590,1597,1590,226
|
|
20231016,150400,108417052,1590,1590,1590,1590,8
|
|
20231016,150300,108404332,1590,1590,1590,1590,6
|
|
20231016,150200,108394792,1590,1591,1591,1590,6
|
|
20231016,150100,108385250,1590,1590,1590,1590,3
|
|
20231016,150000,108380480,1590,1590,1590,1590,109
|
|
20231016,145900,108207170,1590,1590,1590,1590,7
|
|
20231016,145800,108196040,1590,1590,1590,1590,7
|
|
20231016,145700,108184910,1590,1590,1590,1590,7158
|
|
20231016,145600,96803690,1590,1590,1590,1590,6
|
|
20231016,145500,96794150,1590,1590,1597,1590,7
|
|
20231016,145400,96783013,1590,1591,1591,1590,7
|
|
20231016,145300,96771878,1590,1590,1591,1590,7
|
|
20231016,145200,96760747,1590,1590,1591,1590,6
|
|
20231016,145100,96751206,1590,1590,1590,1590,6
|
|
20231016,145000,96741666,1590,1590,1590,1590,6
|
|
20231016,144900,96732126,1590,1590,1590,1590,7
|
|
20231016,144800,96720996,1590,1590,1590,1590,7
|
|
20231016,144700,96709866,1590,1590,1590,1590,6
|
|
20231016,144600,96700326,1597,1590,1597,1590,9
|
|
20231016,144500,96685995,1590,1590,1590,1590,6
|
|
20231016,144400,96676455,1590,1590,1590,1590,7
|
|
20231016,144300,96665325,1590,1590,1590,1590,7
|
|
20231016,144200,96654195,1590,1590,1590,1590,6
|
|
20231016,144100,96644655,1590,1590,1590,1590,6
|
|
20231016,144000,96635115,1590,1590,1590,1590,6
|
|
20231016,143900,96625575,1596,1596,1596,1596,2607
|
|
20231016,143800,92464803,1597,1596,1597,1596,16
|
|
20231016,143700,92439257,1596,1596,1596,1596,7
|
|
20231016,143600,92428085,1596,1597,1597,1596,14
|
|
20231016,143500,92405733,1596,1596,1596,1596,6
|
|
20231016,143400,92396157,1596,1596,1596,1596,7
|
|
20231016,143300,92384985,1596,1596,1596,1596,6
|
|
20231016,143200,92375409,1596,1596,1596,1596,7
|
|
20231016,143100,92364237,1596,1596,1596,1596,6
|
|
20231016,143000,92354661,1596,1596,1596,1596,613
|
|
20231016,142900,91376313,1596,1596,1596,1596,7
|
|
20231016,142800,91365141,1596,1596,1596,1596,6
|
|
20231016,142700,91355565,1596,1596,1596,1596,10
|
|
20231016,142600,91339605,1596,1596,1596,1596,15
|
|
20231016,142500,91315665,1596,1596,1596,1596,6
|
|
20231016,142400,91306089,1596,1596,1596,1596,1500
|
|
20231016,142300,88912089,1596,1596,1597,1596,106
|
|
20231016,142200,88742813,1596,1596,1596,1596,207
|
|
20231016,142100,88412441,1596,1596,1596,1596,6
|
|
20231016,142000,88402865,1596,1596,1596,1596,1003
|
|
20231016,141900,86802077,1596,1596,1597,1596,12
|
|
20231016,141800,86782923,1596,1597,1597,1596,886
|
|
20231016,141700,85367984,1597,1597,1597,1597,6
|
|
20231016,141600,85358402,1597,1597,1597,1597,7
|
|
20231016,141500,85347223,1597,1597,1597,1597,1006
|
|
20231016,141400,83740641,1597,1597,1597,1597,7
|
|
20231016,141300,83729462,1597,1597,1597,1597,3
|
|
20231016,141200,83724671,1597,1597,1597,1597,9
|
|
20231016,141100,83710298,1597,1597,1597,1597,1007
|
|
20231016,141000,82102119,1597,1597,1597,1597,6
|
|
20231016,140900,82092537,1597,1597,1597,1597,4
|
|
20231016,140800,82086149,1597,1597,1600,1597,19
|
|
20231016,140700,82055776,1597,1597,1597,1597,6
|
|
20231016,140600,82046194,1597,1597,1597,1597,7
|
|
20231016,140500,82035015,1597,1597,1597,1597,6
|
|
20231016,140400,82025433,1597,1597,1600,1597,57
|
|
20231016,140300,81934254,1597,1597,1597,1597,6
|
|
20231016,140200,81924672,1597,1597,1600,1597,36
|
|
20231016,140100,81867090,1597,1597,1597,1597,7
|
|
20231016,140000,81855911,1600,1597,1600,1597,7
|
|
20231016,135900,81844729,1597,1597,1597,1597,7
|
|
20231016,135800,81833550,1597,1597,1597,1597,3
|
|
20231016,135700,81828759,1597,1597,1597,1597,6
|
|
20231016,135600,81819177,1597,1597,1597,1597,145
|
|
20231016,135500,81587612,1597,1597,1597,1597,7
|
|
20231016,135400,81576433,1597,1597,1597,1597,7
|
|
20231016,135300,81565254,1597,1597,1597,1597,6
|
|
20231016,135200,81555672,1600,1597,1600,1597,28
|
|
20231016,135100,81510890,1597,1598,1598,1597,6
|
|
20231016,135000,81501307,1598,1598,1598,1598,407
|
|
20231016,134900,80850921,1598,1598,1598,1598,7
|
|
20231016,134800,80839735,1598,1598,1598,1598,6
|
|
20231016,134700,80830147,1598,1598,1598,1598,3
|
|
20231016,134600,80825353,1598,1598,1598,1598,9
|
|
20231016,134500,80810971,1598,1598,1598,1598,3
|
|
20231016,134400,80806177,1598,1598,1600,1598,12
|
|
20231016,134300,80786999,1598,1598,1598,1598,6
|
|
20231016,134200,80777411,1598,1598,1598,1598,6
|
|
20231016,134100,80767823,1598,1598,1598,1598,6
|
|
20231016,134000,80758235,1598,1598,1598,1598,7
|
|
20231016,133900,80747049,1598,1598,1598,1598,4
|
|
20231016,133800,80740657,1598,1598,1598,1598,9
|
|
20231016,133700,80726275,1598,1598,1598,1598,6
|
|
20231016,133600,80716687,1598,1598,1598,1598,3
|
|
20231016,133500,80711893,1598,1597,1598,1597,9
|
|
20231016,133400,80697514,1597,1597,1597,1597,4
|
|
20231016,133300,80691126,1597,1597,1597,1597,7
|
|
20231016,133200,80679947,1597,1597,1597,1597,9
|
|
20231016,133100,80665574,1597,1597,1597,1597,3
|
|
20231016,133000,80660783,1597,1597,1597,1597,6
|
|
20231016,132900,80651201,1597,1597,1597,1597,11
|
|
20231016,132800,80633634,1597,1597,1597,1597,3
|
|
20231016,132700,80628843,1597,1597,1597,1597,9
|
|
20231016,132600,80614470,1597,1597,1597,1597,3
|
|
20231016,132500,80609679,1597,1600,1600,1597,45
|
|
20231016,132400,80537688,1600,1600,1600,1600,7
|
|
20231016,132300,80526488,1600,1600,1600,1600,7
|
|
20231016,132200,80515288,1600,1600,1600,1600,26
|
|
20231016,132100,80473688,1597,1597,1597,1597,6
|
|
20231016,132000,80464106,1597,1597,1597,1597,6
|
|
20231016,131900,80454524,1597,1597,1597,1597,7
|
|
20231016,131800,80443345,1597,1597,1597,1597,516
|
|
20231016,131700,79619293,1597,1597,1597,1597,6
|
|
20231016,131600,79609711,1597,1597,1597,1597,1159
|
|
20231016,131500,77758788,1597,1597,1597,1597,6
|
|
20231016,131400,77749206,1597,1597,1597,1597,7
|
|
20231016,131300,77738027,1597,1597,1597,1597,6
|
|
20231016,131200,77728445,1597,1597,1597,1597,29
|
|
20231016,131100,77682132,1597,1598,1598,1597,6
|
|
20231016,131000,77672547,1598,1598,1598,1598,6
|
|
20231016,130900,77662959,1598,1598,1604,1598,32
|
|
20231016,130800,77611673,1598,1598,1598,1598,6
|
|
20231016,130700,77602085,1598,1598,1598,1598,7
|
|
20231016,130600,77590899,1598,1598,1598,1598,6
|
|
20231016,130500,77581311,1598,1598,1598,1598,6
|
|
20231016,130400,77571723,1597,1597,1605,1597,17
|
|
20231016,130300,77544520,1597,1594,1597,1588,1278
|
|
20231016,130200,75506301,1588,1588,1588,1588,7
|
|
20231016,130100,75495185,1588,1589,1594,1588,229
|
|
20231016,130000,75130840,1588,1588,1588,1588,6
|
|
20231016,125900,75121312,1588,1588,1588,1588,7
|
|
20231016,125800,75110196,1588,1584,1588,1584,7
|
|
20231016,125700,75099104,1584,1584,1584,1584,7
|
|
20231016,125600,75088016,1584,1584,1584,1584,6
|
|
20231016,125500,75078512,1584,1584,1584,1584,6
|
|
20231016,125400,75069008,1583,1582,1583,1582,7
|
|
20231016,125300,75057931,1582,1582,1582,1582,6
|
|
20231016,125200,75048439,1582,1581,1582,1581,452
|
|
20231016,125100,74333824,1581,1581,1581,1581,7
|
|
20231016,125000,74322757,1581,1581,1581,1581,7
|
|
20231016,124900,74311690,1581,1581,1581,1581,7
|
|
20231016,124800,74300623,1581,1581,1581,1581,6
|
|
20231016,124700,74291137,1581,1581,1581,1581,6
|
|
20231016,124600,74281651,1581,1581,1581,1581,7
|
|
20231016,124500,74270584,1581,1581,1581,1581,6
|
|
20231016,124400,74261098,1581,1581,1581,1581,7
|
|
20231016,124300,74250031,1589,1581,1589,1581,8
|
|
20231016,124200,74237367,1581,1581,1581,1581,6
|
|
20231016,124100,74227881,1581,1581,1582,1581,7
|
|
20231016,124000,74216811,1581,1581,1581,1581,6
|
|
20231016,123900,74207325,1581,1582,1582,1581,268
|
|
20231016,123800,73783352,1589,1582,1589,1582,7
|
|
20231016,123700,73772271,1582,1582,1582,1582,6
|
|
20231016,123600,73762779,1582,1582,1582,1582,7
|
|
20231016,123500,73751705,1582,1582,1582,1582,6
|
|
20231016,123400,73742213,1582,1582,1582,1582,7
|
|
20231016,123300,73731139,1582,1582,1582,1582,6
|
|
20231016,123200,73721647,1581,1581,1581,1581,6
|
|
20231016,123100,73712161,1581,1582,1582,1581,306
|
|
20231016,123000,73228227,1582,1582,1582,1582,7
|
|
20231016,122900,73217153,1582,1582,1582,1582,7
|
|
20231016,122800,73206079,1582,1582,1582,1582,6
|
|
20231016,122700,73196587,1582,1582,1582,1582,6
|
|
20231016,122600,73187095,1582,1582,1582,1582,6
|
|
20231016,122500,73177603,1582,1582,1582,1582,7
|
|
20231016,122400,73166529,1582,1582,1582,1582,7
|
|
20231016,122300,73155455,1582,1582,1582,1582,6
|
|
20231016,122200,73145963,1581,1580,1581,1580,6
|
|
20231016,122100,73136480,1580,1580,1580,1580,6
|
|
20231016,122000,73127000,1580,1580,1580,1580,7
|
|
20231016,121900,73115940,1580,1580,1580,1580,7
|
|
20231016,121800,73104880,1580,1580,1580,1580,6
|
|
20231016,121700,73095400,1580,1580,1580,1580,14
|
|
20231016,121600,73073280,1580,1580,1580,1580,6
|
|
20231016,121500,73063800,1580,1580,1580,1580,7
|
|
20231016,121400,73052740,1580,1580,1580,1580,7
|
|
20231016,121300,73041680,1580,1580,1580,1580,6
|
|
20231016,121200,73032200,1580,1580,1580,1580,6
|
|
20231016,121100,73022720,1580,1580,1580,1580,6
|
|
20231016,121000,73013240,1581,1581,1581,1581,159
|
|
20231016,120900,72761861,1581,1589,1606,1581,324
|
|
20231016,120800,72245350,1580,1585,1585,1580,287
|
|
20231016,120700,71790468,1586,1587,1587,1586,9067
|
|
20231016,120600,57401158,1587,1587,1587,1587,6
|
|
20231016,120500,57391636,1587,1587,1587,1587,6
|
|
20231016,120400,57382114,1587,1587,1587,1587,608
|
|
20231016,120300,56417218,1587,1587,1587,1587,1906
|
|
20231016,120200,53392396,1587,1587,1587,1587,6
|
|
20231016,120100,53382874,1587,1587,1587,1587,6
|
|
20231016,120000,53373352,1587,1587,1587,1587,6
|
|
20231016,115900,53363830,1587,1587,1587,1587,8
|
|
20231016,115800,53351134,1587,1587,1587,1587,6
|
|
20231016,115700,53341612,1587,1587,1587,1587,6
|
|
20231016,115600,53332090,1587,1587,1587,1587,206
|
|
20231016,115500,53005168,1587,1587,1587,1587,6
|
|
20231016,115400,52995646,1588,1588,1588,1588,1405
|
|
20231016,115300,50764506,1588,1588,1588,1588,1050
|
|
20231016,115200,49097106,1588,1588,1588,1588,38
|
|
20231016,115100,49036762,1588,1588,1588,1588,860
|
|
20231016,115000,47671082,1588,1588,1588,1588,15
|
|
20231016,114900,47647262,1588,1588,1588,1588,233
|
|
20231016,114800,47277258,1588,1588,1588,1588,24
|
|
20231016,114700,47239146,1588,1587,1588,1587,473
|
|
20231016,114600,46488025,1587,1587,1587,1587,7
|
|
20231016,114500,46476916,1587,1587,1587,1587,22
|
|
20231016,114400,46442002,1587,1587,1587,1587,23
|
|
20231016,114300,46405501,1587,1587,1587,1587,437
|
|
20231016,114200,45711982,1587,1586,1587,1586,21
|
|
20231016,114100,45678673,1586,1586,1586,1586,407
|
|
20231016,114000,45033171,1586,1586,1586,1586,6
|
|
20231016,113900,45023655,1586,1586,1586,1586,7
|
|
20231016,113800,45012553,1586,1592,1592,1586,24
|
|
20231016,113700,44974387,1586,1586,1592,1586,28
|
|
20231016,113600,44929847,1586,1586,1586,1586,6
|
|
20231016,113500,44920331,1592,1586,1592,1586,525
|
|
20231016,113400,44084567,1586,1586,1586,1586,7
|
|
20231016,113300,44073465,1586,1586,1586,1586,7
|
|
20231016,113200,44062363,1586,1586,1586,1586,6
|
|
20231016,113100,44052847,1592,1586,1592,1586,7
|
|
20231016,113000,44041739,1586,1586,1586,1586,6
|
|
20231016,112900,44032223,1586,1586,1586,1586,7
|
|
20231016,112800,44021121,1586,1586,1586,1586,6
|
|
20231016,112700,44011605,1586,1586,1586,1586,7
|
|
20231016,112600,44000503,1586,1586,1586,1586,6
|
|
20231016,112500,43990987,1586,1587,1592,1585,119
|
|
20231016,112400,43801828,1585,1585,1586,1585,118
|
|
20231016,112300,43614787,1585,1586,1586,1585,15
|
|
20231016,112200,43591000,1586,1586,1586,1586,7
|
|
20231016,112100,43579898,1586,1586,1586,1585,6
|
|
20231016,112000,43570384,1586,1586,1586,1586,6
|
|
20231016,111900,43560868,1586,1585,1586,1585,7
|
|
20231016,111800,43549770,1585,1585,1585,1585,6
|
|
20231016,111700,43540260,1585,1585,1585,1585,7
|
|
20231016,111600,43529165,1585,1585,1585,1585,6
|
|
20231016,111500,43519655,1585,1585,1585,1585,6
|
|
20231016,111400,43510145,1585,1585,1585,1585,7
|
|
20231016,111300,43499050,1585,1585,1585,1585,6
|
|
20231016,111200,43489540,1585,1585,1585,1585,7
|
|
20231016,111100,43478445,1585,1585,1585,1585,6
|
|
20231016,111000,43468935,1585,1586,1586,1585,6
|
|
20231016,110900,43459424,1585,1585,1585,1585,7
|
|
20231016,110800,43448329,1585,1585,1585,1585,6
|
|
20231016,110700,43438819,1585,1580,1590,1580,306
|
|
20231016,110600,42952324,1580,1579,1580,1579,7
|
|
20231016,110500,42941267,1579,1590,1590,1579,12
|
|
20231016,110400,42922253,1579,1579,1579,1579,7
|
|
20231016,110300,42911200,1579,1579,1580,1579,6
|
|
20231016,110200,42901725,1579,1579,1579,1579,6
|
|
20231016,110100,42892251,1579,1578,1579,1578,7
|
|
20231016,110000,42881201,1578,1579,1579,1578,6
|
|
20231016,105900,42871730,1578,1578,1578,1578,7
|
|
20231016,105800,42860684,1578,1590,1590,1578,7
|
|
20231016,105700,42849626,1578,1578,1578,1578,6
|
|
20231016,105600,42840158,1578,1578,1578,1578,7
|
|
20231016,105500,42829112,1579,1579,1579,1579,6
|
|
20231016,105400,42819638,1579,1579,1579,1579,7
|
|
20231016,105300,42808585,1580,1579,1580,1579,6
|
|
20231016,105200,42799108,1579,1579,1592,1579,28
|
|
20231016,105100,42754610,1578,1579,1579,1578,7
|
|
20231016,105000,42743563,1578,1578,1580,1578,576
|
|
20231016,104900,41833626,1578,1578,1578,1578,70
|
|
20231016,104800,41723166,1578,1588,1588,1578,1863
|
|
20231016,104700,38776332,1588,1588,1588,1588,6
|
|
20231016,104600,38766804,1588,1588,1588,1588,6
|
|
20231016,104500,38757276,1588,1592,1592,1588,234
|
|
20231016,104400,38384875,1592,1596,1596,1592,2156
|
|
20231016,104300,34945264,1596,1596,1596,1596,6
|
|
20231016,104200,34935688,1597,1596,1597,1596,23
|
|
20231016,104100,34898963,1596,1596,1596,1596,6
|
|
20231016,104000,34889387,1596,1596,1604,1596,8
|
|
20231016,103900,34876611,1596,1596,1596,1596,7
|
|
20231016,103800,34865439,1595,1597,1597,1595,1003
|
|
20231016,103700,33264097,1597,1599,1607,1597,643
|
|
20231016,103600,32236442,1600,1600,1600,1600,664
|
|
20231016,103500,31174042,1600,1600,1600,1600,7
|
|
20231016,103400,31162842,1600,1602,1605,1600,316
|
|
20231016,103300,30657205,1602,1602,1602,1602,6
|
|
20231016,103200,30647593,1602,1602,1602,1602,6
|
|
20231016,103100,30637981,1602,1602,1602,1602,6
|
|
20231016,103000,30628369,1602,1602,1602,1602,6
|
|
20231016,102900,30618757,1606,1606,1606,1606,10
|
|
20231016,102800,30602697,1606,1606,1606,1606,1
|
|
20231016,102700,30601091,1600,1600,1600,1600,0
|
|
20231016,102600,30601091,1600,1600,1600,1600,11
|
|
20231016,102500,30583491,1600,1600,1600,1600,500
|
|
20231016,102400,29783491,1600,1600,1600,1600,0
|
|
20231016,102300,29783491,1600,1600,1600,1600,0
|
|
20231016,102200,29783491,1600,1600,1600,1600,0
|
|
20231016,102100,29783491,1600,1600,1600,1600,0
|
|
20231016,102000,29783491,1600,1600,1600,1600,0
|
|
20231016,101900,29783491,1600,1600,1600,1600,0
|
|
20231016,101800,29783491,1600,1600,1600,1600,0
|
|
20231016,101700,29783491,1600,1600,1600,1600,0
|
|
20231016,101600,29783491,1600,1600,1600,1600,0
|
|
20231016,101500,29783491,1600,1600,1600,1600,0
|
|
20231016,101400,29783491,1600,1600,1600,1600,0
|
|
20231016,101300,29783491,1600,1600,1600,1600,0
|
|
20231016,101200,29783491,1600,1600,1600,1600,0
|
|
20231016,101100,29783491,1600,1602,1602,1600,1106
|
|
20231016,101000,28013484,1612,1612,1612,1612,115
|
|
20231016,100900,27828104,1612,1612,1612,1612,2
|
|
20231016,100800,27824880,1615,1615,1615,1615,18
|
|
20231016,100700,27795810,1612,1612,1612,1612,61
|
|
20231016,100600,27697478,1612,1612,1612,1612,0
|
|
20231016,100500,27697478,1612,1612,1612,1612,0
|
|
20231016,100400,27697478,1612,1612,1612,1612,0
|
|
20231016,100300,27697478,1612,1612,1612,1612,0
|
|
20231016,100200,27697478,1612,1612,1612,1612,0
|
|
20231016,100100,27697478,1612,1612,1612,1612,0
|
|
20231016,100000,27697478,1612,1609,1612,1609,501
|
|
20231016,095900,26889950,1609,1609,1611,1609,51
|
|
20231016,095800,26807889,1609,1609,1609,1609,0
|
|
20231016,095700,26807889,1609,1609,1609,1609,0
|
|
20231016,095600,26807889,1609,1609,1609,1609,0
|
|
20231016,095500,26807889,1609,1609,1609,1609,0
|
|
20231016,095400,26807889,1609,1609,1609,1609,0
|
|
20231016,095300,26807889,1609,1609,1609,1609,1
|
|
20231016,095200,26806280,1602,1602,1602,1602,80
|
|
20231016,095100,26678120,1600,1602,1602,1600,220
|
|
20231016,095000,26326080,1601,1602,1602,1601,808
|
|
20231016,094900,25032372,1603,1603,1603,1603,0
|
|
20231016,094800,25032372,1603,1603,1603,1603,21
|
|
20231016,094700,24998709,1603,1603,1603,1603,198
|
|
20231016,094600,24681315,1604,1604,1604,1604,3
|
|
20231016,094500,24676503,1609,1609,1609,1609,0
|
|
20231016,094400,24676503,1609,1609,1609,1609,0
|
|
20231016,094300,24676503,1609,1609,1609,1609,0
|
|
20231016,094200,24676503,1609,1609,1609,1609,1
|
|
20231016,094100,24674894,1610,1604,1610,1604,122
|
|
20231016,094000,24478714,1612,1612,1612,1612,0
|
|
20231016,093900,24478714,1612,1611,1612,1611,30
|
|
20231016,093800,24430374,1611,1611,1611,1611,3
|
|
20231016,093700,24425541,1611,1611,1611,1611,5
|
|
20231016,093600,24417486,1611,1616,1616,1611,501
|
|
20231016,093500,23610370,1612,1612,1612,1612,1
|
|
20231016,093400,23608758,1611,1610,1611,1610,58
|
|
20231016,093300,23515377,1603,1603,1603,1603,0
|
|
20231016,093200,23515377,1603,1603,1603,1603,0
|
|
20231016,093100,23515377,1603,1603,1603,1603,10
|
|
20231016,093000,23499347,1603,1603,1603,1603,0
|
|
20231016,092900,23499347,1603,1603,1603,1603,0
|
|
20231016,092800,23499347,1603,1603,1603,1603,0
|
|
20231016,092700,23499347,1603,1603,1603,1603,1
|
|
20231016,092600,23497744,1602,1603,1603,1602,74
|
|
20231016,092500,23379166,1603,1603,1603,1603,266
|
|
20231016,092400,22952768,1603,1603,1603,1603,4
|
|
20231016,092300,22946356,1604,1605,1605,1604,102
|
|
20231016,092200,22782746,1607,1607,1607,1607,0
|
|
20231016,092100,22782746,1607,1607,1607,1607,306
|
|
20231016,092000,22291004,1608,1608,1608,1608,100
|
|
20231016,091900,22130204,1608,1608,1608,1608,0
|
|
20231016,091800,22130204,1608,1607,1608,1607,8
|
|
20231016,091700,22117347,1608,1609,1609,1608,100
|
|
20231016,091600,21956545,1631,1631,1631,1631,10
|
|
20231016,091500,21940235,1607,1607,1607,1607,1
|
|
20231016,091400,21938628,1619,1619,1619,1619,0
|
|
20231016,091300,21938628,1619,1619,1619,1619,0
|
|
20231016,091200,21938628,1619,1619,1619,1619,0
|
|
20231016,091100,21938628,1619,1618,1619,1600,3761
|
|
20231016,091000,15888421,1632,1632,1632,1632,0
|
|
20231016,090900,15888421,1632,1629,1632,1629,33
|
|
20231016,090800,15834626,1629,1612,1629,1612,12
|
|
20231016,090700,15815265,1611,1611,1611,1611,18
|
|
20231016,090600,15786267,1610,1610,1610,1610,100
|
|
20231016,090500,15625267,1616,1615,1630,1615,176
|
|
20231016,090400,15339435,1632,1632,1632,1632,0
|
|
20231016,090300,15339435,1632,1632,1632,1632,0
|
|
20231016,090200,15339435,1632,1632,1632,1632,0
|
|
20231016,090100,15339435,1632,1635,1635,1632,8579
|
|
20231016,090000,1337092,1650,1634,1650,1634,818
|