681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,201800,413289349,1240,1240,1240,1240,4043
|
|
20231006,201700,413289349,1240,1240,1240,1240,0
|
|
20231006,201600,413289349,1240,1240,1240,1240,0
|
|
20231006,201500,413289349,1240,1240,1240,1240,0
|
|
20231006,201400,413289349,1240,1240,1240,1240,0
|
|
20231006,201300,413289349,1240,1240,1240,1240,0
|
|
20231006,201200,413289349,1240,1240,1240,1240,0
|
|
20231006,201100,413289349,1240,1240,1240,1240,0
|
|
20231006,201000,413289349,1240,1240,1240,1240,0
|
|
20231006,200900,413289349,1240,1240,1240,1240,0
|
|
20231006,200800,413289349,1240,1240,1240,1240,0
|
|
20231006,200700,413289349,1240,1240,1240,1240,0
|
|
20231006,200600,413289349,1240,1240,1240,1240,0
|
|
20231006,200500,413289349,1240,1240,1240,1240,0
|
|
20231006,200400,413289349,1240,1240,1240,1240,0
|
|
20231006,200300,413289349,1240,1240,1240,1240,0
|
|
20231006,200200,413289349,1240,1240,1240,1240,0
|
|
20231006,200100,413289349,1240,1240,1240,1240,0
|
|
20231006,200000,413289349,1240,1240,1240,1240,0
|
|
20231006,195900,413289349,1240,1240,1240,1240,0
|
|
20231006,195800,413289349,1240,1240,1240,1240,0
|
|
20231006,195700,413289349,1240,1240,1240,1240,0
|
|
20231006,195600,413289349,1240,1240,1240,1240,0
|
|
20231006,195500,413289349,1240,1240,1240,1240,0
|
|
20231006,195400,413289349,1240,1240,1240,1240,0
|
|
20231006,195300,413289349,1240,1240,1240,1240,0
|
|
20231006,195200,413289349,1240,1240,1240,1240,0
|
|
20231006,195100,413289349,1240,1240,1240,1240,0
|
|
20231006,195000,413289349,1240,1240,1240,1240,0
|
|
20231006,194900,413289349,1240,1240,1240,1240,0
|
|
20231006,194800,413289349,1240,1240,1240,1240,4043
|
|
20231006,194700,413289349,1240,1240,1240,1240,0
|
|
20231006,194600,413289349,1240,1240,1240,1240,0
|
|
20231006,194500,413289349,1240,1240,1240,1240,0
|
|
20231006,194400,413289349,1240,1240,1240,1240,0
|
|
20231006,194300,413289349,1240,1240,1240,1240,0
|
|
20231006,194200,413289349,1240,1240,1240,1240,0
|
|
20231006,194100,413289349,1240,1240,1240,1240,0
|
|
20231006,194000,413289349,1240,1240,1240,1240,0
|
|
20231006,193900,413289349,1240,1240,1240,1240,0
|
|
20231006,193800,413289349,1240,1240,1240,1240,0
|
|
20231006,193700,413289349,1240,1240,1240,1240,0
|
|
20231006,193600,413289349,1240,1240,1240,1240,0
|
|
20231006,193500,413289349,1240,1240,1240,1240,0
|
|
20231006,193400,413289349,1240,1240,1240,1240,0
|
|
20231006,193300,413289349,1240,1240,1240,1240,0
|
|
20231006,193200,413289349,1240,1240,1240,1240,0
|
|
20231006,193100,413289349,1240,1240,1240,1240,0
|
|
20231006,193000,413289349,1240,1240,1240,1240,0
|
|
20231006,192900,413289349,1240,1240,1240,1240,0
|
|
20231006,192800,413289349,1240,1240,1240,1240,0
|
|
20231006,192700,413289349,1240,1240,1240,1240,0
|
|
20231006,192600,413289349,1240,1240,1240,1240,0
|
|
20231006,192500,413289349,1240,1240,1240,1240,0
|
|
20231006,192400,413289349,1240,1240,1240,1240,0
|
|
20231006,192300,413289349,1240,1240,1240,1240,0
|
|
20231006,192200,413289349,1240,1240,1240,1240,0
|
|
20231006,192100,413289349,1240,1240,1240,1240,0
|
|
20231006,192000,413289349,1240,1240,1240,1240,0
|
|
20231006,191900,413289349,1240,1240,1240,1240,0
|
|
20231006,191800,413289349,1240,1240,1240,1240,4043
|
|
20231006,191700,413289349,1240,1240,1240,1240,0
|
|
20231006,191600,413289349,1240,1240,1240,1240,0
|
|
20231006,191500,413289349,1240,1240,1240,1240,0
|
|
20231006,191400,413289349,1240,1240,1240,1240,0
|
|
20231006,191300,413289349,1240,1240,1240,1240,0
|
|
20231006,191200,413289349,1240,1240,1240,1240,0
|
|
20231006,191100,413289349,1240,1240,1240,1240,0
|
|
20231006,191000,413289349,1240,1240,1240,1240,0
|
|
20231006,190900,413289349,1240,1240,1240,1240,0
|
|
20231006,190800,413289349,1240,1240,1240,1240,0
|
|
20231006,190700,413289349,1240,1240,1240,1240,0
|
|
20231006,190600,413289349,1240,1240,1240,1240,0
|
|
20231006,190500,413289349,1240,1240,1240,1240,0
|
|
20231006,190400,413289349,1240,1240,1240,1240,0
|
|
20231006,190300,413289349,1240,1240,1240,1240,0
|
|
20231006,190200,413289349,1240,1240,1240,1240,0
|
|
20231006,190100,413289349,1240,1240,1240,1240,0
|
|
20231006,190000,413289349,1240,1240,1240,1240,0
|
|
20231006,185900,413289349,1240,1240,1240,1240,0
|
|
20231006,185800,413289349,1240,1240,1240,1240,0
|
|
20231006,185700,413289349,1240,1240,1240,1240,0
|
|
20231006,185600,413289349,1240,1240,1240,1240,0
|
|
20231006,185500,413289349,1240,1240,1240,1240,0
|
|
20231006,185400,413289349,1240,1240,1240,1240,0
|
|
20231006,185300,413289349,1240,1240,1240,1240,0
|
|
20231006,185200,413289349,1240,1240,1240,1240,0
|
|
20231006,185100,413289349,1240,1240,1240,1240,0
|
|
20231006,185000,413289349,1240,1240,1240,1240,0
|
|
20231006,184900,413289349,1240,1240,1240,1240,0
|
|
20231006,184800,413289349,1240,1240,1240,1240,4043
|
|
20231006,184700,413289349,1240,1240,1240,1240,0
|
|
20231006,184600,413289349,1240,1240,1240,1240,0
|
|
20231006,184500,413289349,1240,1240,1240,1240,0
|
|
20231006,184400,413289349,1240,1240,1240,1240,0
|
|
20231006,184300,413289349,1240,1240,1240,1240,0
|
|
20231006,184200,413289349,1240,1240,1240,1240,0
|
|
20231006,184100,413289349,1240,1240,1240,1240,0
|
|
20231006,184000,413289349,1240,1240,1240,1240,0
|
|
20231006,183900,413289349,1240,1240,1240,1240,0
|
|
20231006,183800,413289349,1240,1240,1240,1240,0
|
|
20231006,183700,413289349,1240,1240,1240,1240,0
|
|
20231006,183600,413289349,1240,1240,1240,1240,0
|
|
20231006,183500,413289349,1240,1240,1240,1240,0
|
|
20231006,183400,413289349,1240,1240,1240,1240,0
|
|
20231006,183300,413289349,1240,1240,1240,1240,0
|
|
20231006,183200,413289349,1240,1240,1240,1240,0
|
|
20231006,183100,413289349,1240,1240,1240,1240,0
|
|
20231006,183000,413289349,1240,1240,1240,1240,0
|
|
20231006,182900,413289349,1240,1240,1240,1240,0
|
|
20231006,182800,413289349,1240,1240,1240,1240,0
|
|
20231006,182700,413289349,1240,1240,1240,1240,0
|
|
20231006,182600,413289349,1240,1240,1240,1240,0
|
|
20231006,182500,413289349,1240,1240,1240,1240,0
|
|
20231006,182400,413289349,1240,1240,1240,1240,0
|
|
20231006,182300,413289349,1240,1240,1240,1240,0
|
|
20231006,182200,413289349,1240,1240,1240,1240,0
|
|
20231006,182100,413289349,1240,1240,1240,1240,0
|
|
20231006,182000,413289349,1240,1240,1240,1240,0
|
|
20231006,181900,413289349,1240,1240,1240,1240,0
|
|
20231006,181800,413289349,1240,1240,1240,1240,4043
|
|
20231006,181700,413289349,1240,1240,1240,1240,0
|
|
20231006,181600,413289349,1240,1240,1240,1240,0
|
|
20231006,181500,413289349,1240,1240,1240,1240,0
|
|
20231006,181400,413289349,1240,1240,1240,1240,0
|
|
20231006,181300,413289349,1240,1240,1240,1240,0
|
|
20231006,181200,413289349,1240,1240,1240,1240,0
|
|
20231006,181100,413289349,1240,1240,1240,1240,0
|
|
20231006,181000,413289349,1240,1240,1240,1240,0
|
|
20231006,180900,413289349,1240,1240,1240,1240,0
|
|
20231006,180800,413289349,1240,1240,1240,1240,0
|
|
20231006,180700,413289349,1240,1240,1240,1240,0
|
|
20231006,180600,413289349,1240,1240,1240,1240,0
|
|
20231006,180500,413289349,1240,1240,1240,1240,0
|
|
20231006,180400,413289349,1240,1240,1240,1240,0
|
|
20231006,180300,413289349,1240,1240,1240,1240,0
|
|
20231006,180200,413289349,1240,1240,1240,1240,0
|
|
20231006,180100,413289349,1240,1240,1240,1240,0
|
|
20231006,180000,413289349,1240,1240,1240,1240,0
|
|
20231006,175900,413289349,1240,1240,1240,1240,0
|
|
20231006,175800,413289349,1240,1240,1240,1240,0
|
|
20231006,175700,413289349,1240,1240,1240,1240,0
|
|
20231006,175600,413289349,1240,1240,1240,1240,0
|
|
20231006,175500,413289349,1240,1240,1240,1240,0
|
|
20231006,175400,413289349,1240,1240,1240,1240,0
|
|
20231006,175300,413289349,1240,1240,1240,1240,0
|
|
20231006,175200,413289349,1240,1240,1240,1240,0
|
|
20231006,175100,413289349,1240,1240,1240,1240,0
|
|
20231006,175000,413289349,1240,1240,1240,1240,0
|
|
20231006,174900,413289349,1240,1240,1240,1240,0
|
|
20231006,174800,413289349,1240,1240,1240,1240,4043
|
|
20231006,174700,413289349,1240,1240,1240,1240,0
|
|
20231006,174600,413289349,1240,1240,1240,1240,0
|
|
20231006,174500,413289349,1240,1240,1240,1240,0
|
|
20231006,174400,413289349,1240,1240,1240,1240,0
|
|
20231006,174300,413289349,1240,1240,1240,1240,0
|
|
20231006,174200,413289349,1240,1240,1240,1240,0
|
|
20231006,174100,413289349,1240,1240,1240,1240,0
|
|
20231006,174000,413289349,1240,1240,1240,1240,0
|
|
20231006,173900,413289349,1240,1240,1240,1240,0
|
|
20231006,173800,413289349,1240,1240,1240,1240,0
|
|
20231006,173700,413289349,1240,1240,1240,1240,0
|
|
20231006,173600,413289349,1240,1240,1240,1240,0
|
|
20231006,173500,413289349,1240,1240,1240,1240,0
|
|
20231006,173400,413289349,1240,1240,1240,1240,0
|
|
20231006,173300,413289349,1240,1240,1240,1240,0
|
|
20231006,173200,413289349,1240,1240,1240,1240,0
|
|
20231006,173100,413289349,1240,1240,1240,1240,0
|
|
20231006,173000,413289349,1240,1240,1240,1240,0
|
|
20231006,172900,413289349,1240,1240,1240,1240,0
|
|
20231006,172800,413289349,1240,1240,1240,1240,0
|
|
20231006,172700,413289349,1240,1240,1240,1240,0
|
|
20231006,172600,413289349,1240,1240,1240,1240,0
|
|
20231006,172500,413289349,1240,1240,1240,1240,0
|
|
20231006,172400,413289349,1240,1240,1240,1240,0
|
|
20231006,172300,413289349,1240,1240,1240,1240,0
|
|
20231006,172200,413289349,1240,1240,1240,1240,0
|
|
20231006,172100,413289349,1240,1240,1240,1240,0
|
|
20231006,172000,413289349,1240,1240,1240,1240,0
|
|
20231006,171900,413289349,1240,1240,1240,1240,0
|
|
20231006,171800,413289349,1240,1240,1240,1240,4043
|
|
20231006,171700,413289349,1240,1240,1240,1240,0
|
|
20231006,171600,413289349,1240,1240,1240,1240,0
|
|
20231006,171500,413289349,1240,1240,1240,1240,0
|
|
20231006,171400,413289349,1240,1240,1240,1240,0
|
|
20231006,171300,413289349,1240,1240,1240,1240,0
|
|
20231006,171200,413289349,1240,1240,1240,1240,0
|
|
20231006,171100,413289349,1240,1240,1240,1240,0
|
|
20231006,171000,413289349,1240,1240,1240,1240,0
|
|
20231006,170900,413289349,1240,1240,1240,1240,0
|
|
20231006,170800,413289349,1240,1240,1240,1240,0
|
|
20231006,170700,413289349,1240,1240,1240,1240,0
|
|
20231006,170600,413289349,1240,1240,1240,1240,0
|
|
20231006,170500,413289349,1240,1240,1240,1240,0
|
|
20231006,170400,413289349,1240,1240,1240,1240,0
|
|
20231006,170300,413289349,1240,1240,1240,1240,0
|
|
20231006,170200,413289349,1240,1240,1240,1240,0
|
|
20231006,170100,413289349,1240,1240,1240,1240,0
|
|
20231006,170000,413289349,1240,1240,1240,1240,0
|
|
20231006,165900,413289349,1240,1240,1240,1240,0
|
|
20231006,165800,413289349,1240,1240,1240,1240,0
|
|
20231006,165700,413289349,1240,1240,1240,1240,0
|
|
20231006,165600,413289349,1240,1240,1240,1240,0
|
|
20231006,165500,413289349,1240,1240,1240,1240,0
|
|
20231006,165400,413289349,1240,1240,1240,1240,0
|
|
20231006,165300,413289349,1240,1240,1240,1240,0
|
|
20231006,165200,413289349,1240,1240,1240,1240,0
|
|
20231006,165100,413289349,1240,1240,1240,1240,0
|
|
20231006,165000,413289349,1240,1240,1240,1240,0
|
|
20231006,164900,413289349,1240,1240,1240,1240,0
|
|
20231006,164800,413289349,1240,1240,1240,1240,4043
|
|
20231006,164700,413289349,1240,1240,1240,1240,0
|
|
20231006,164600,413289349,1240,1240,1240,1240,0
|
|
20231006,164500,413289349,1240,1240,1240,1240,0
|
|
20231006,164400,413289349,1240,1240,1240,1240,0
|
|
20231006,164300,413289349,1240,1240,1240,1240,0
|
|
20231006,164200,413289349,1240,1240,1240,1240,0
|
|
20231006,164100,413289349,1240,1240,1240,1240,0
|
|
20231006,164000,413289349,1240,1240,1240,1240,0
|
|
20231006,163900,413289349,1240,1240,1240,1240,0
|
|
20231006,163800,413289349,1240,1240,1240,1240,0
|
|
20231006,163700,413289349,1240,1240,1240,1240,0
|
|
20231006,163600,413289349,1240,1240,1240,1240,0
|
|
20231006,163500,413289349,1240,1240,1240,1240,0
|
|
20231006,163400,413289349,1240,1240,1240,1240,0
|
|
20231006,163300,413289349,1240,1240,1240,1240,0
|
|
20231006,163200,413289349,1240,1240,1240,1240,0
|
|
20231006,163100,413289349,1240,1240,1240,1240,0
|
|
20231006,163000,413289349,1240,1240,1240,1240,0
|
|
20231006,162900,413289349,1240,1240,1240,1240,0
|
|
20231006,162800,413289349,1240,1240,1240,1240,0
|
|
20231006,162700,413289349,1240,1240,1240,1240,0
|
|
20231006,162600,413289349,1240,1240,1240,1240,0
|
|
20231006,162500,413289349,1240,1240,1240,1240,0
|
|
20231006,162400,413289349,1240,1240,1240,1240,0
|
|
20231006,162300,413289349,1240,1240,1240,1240,0
|
|
20231006,162200,413289349,1240,1240,1240,1240,0
|
|
20231006,162100,413289349,1240,1240,1240,1240,0
|
|
20231006,162000,413289349,1240,1240,1240,1240,0
|
|
20231006,161900,413289349,1240,1240,1240,1240,0
|
|
20231006,161800,413289349,1240,1240,1240,1240,4043
|
|
20231006,161700,413289349,1240,1240,1240,1240,0
|
|
20231006,161600,413289349,1240,1240,1240,1240,0
|
|
20231006,161500,413289349,1240,1240,1240,1240,0
|
|
20231006,161400,413289349,1240,1240,1240,1240,0
|
|
20231006,161300,413289349,1240,1240,1240,1240,0
|
|
20231006,161200,413289349,1240,1240,1240,1240,0
|
|
20231006,161100,413289349,1240,1240,1240,1240,0
|
|
20231006,161000,413289349,1240,1240,1240,1240,0
|
|
20231006,160900,413289349,1240,1240,1240,1240,0
|
|
20231006,160800,413289349,1240,1240,1240,1240,0
|
|
20231006,160700,413289349,1240,1240,1240,1240,0
|
|
20231006,160600,413289349,1240,1240,1240,1240,0
|
|
20231006,160500,413289349,1240,1240,1240,1240,0
|
|
20231006,160400,413289349,1240,1240,1240,1240,0
|
|
20231006,160300,413289349,1240,1240,1240,1240,0
|
|
20231006,160200,413289349,1240,1240,1240,1240,0
|
|
20231006,160100,413289349,1240,1240,1240,1240,0
|
|
20231006,160000,413289349,1240,1240,1240,1240,0
|
|
20231006,155900,413289349,1240,1240,1240,1240,0
|
|
20231006,155800,413289349,1240,1240,1240,1240,0
|
|
20231006,155700,413289349,1240,1240,1240,1240,0
|
|
20231006,155600,413289349,1240,1240,1240,1240,0
|
|
20231006,155500,413289349,1240,1240,1240,1240,0
|
|
20231006,155400,413289349,1240,1240,1240,1240,0
|
|
20231006,155300,413289349,1240,1240,1240,1240,0
|
|
20231006,155200,413289349,1240,1240,1240,1240,0
|
|
20231006,155100,413289349,1240,1240,1240,1240,0
|
|
20231006,155000,413289349,1240,1240,1240,1240,0
|
|
20231006,154900,413289349,1240,1240,1240,1240,0
|
|
20231006,154800,413289349,1240,1240,1240,1240,4043
|
|
20231006,154700,413289349,1240,1240,1240,1240,0
|
|
20231006,154600,413289349,1240,1240,1240,1240,0
|
|
20231006,154500,413289349,1240,1240,1240,1240,0
|
|
20231006,154400,413289349,1240,1240,1240,1240,0
|
|
20231006,154300,413289349,1240,1240,1240,1240,0
|
|
20231006,154200,413289349,1240,1240,1240,1240,0
|
|
20231006,154100,413289349,1240,1240,1240,1240,0
|
|
20231006,154000,413289349,1240,1240,1240,1240,0
|
|
20231006,153900,413289349,1240,1240,1240,1240,0
|
|
20231006,153800,413289349,1240,1240,1240,1240,0
|
|
20231006,153700,413289349,1240,1240,1240,1240,0
|
|
20231006,153600,413289349,1240,1240,1240,1240,0
|
|
20231006,153500,413289349,1240,1240,1240,1240,0
|
|
20231006,153400,413289349,1240,1240,1240,1240,0
|
|
20231006,153300,413289349,1240,1240,1240,1240,0
|
|
20231006,153200,413289349,1240,1240,1240,1240,0
|
|
20231006,153100,413289349,1240,1240,1240,1240,0
|
|
20231006,153000,413289349,1240,1240,1240,1240,4043
|
|
20231006,152900,408276029,1234,1234,1234,1234,0
|
|
20231006,152800,408276029,1234,1234,1234,1234,0
|
|
20231006,152700,408276029,1234,1234,1234,1234,0
|
|
20231006,152600,408276029,1234,1234,1234,1234,0
|
|
20231006,152500,408276029,1234,1234,1234,1234,0
|
|
20231006,152400,408276029,1234,1234,1234,1234,0
|
|
20231006,152300,408276029,1234,1234,1234,1234,0
|
|
20231006,152200,408276029,1234,1234,1234,1234,0
|
|
20231006,152100,408276029,1234,1234,1234,1234,0
|
|
20231006,152000,408276029,1234,1234,1234,1234,0
|
|
20231006,151900,408276029,1234,1229,1234,1229,1450
|
|
20231006,151800,406487575,1229,1229,1229,1229,37
|
|
20231006,151700,406442102,1232,1231,1232,1231,251
|
|
20231006,151600,406132922,1230,1229,1230,1229,280
|
|
20231006,151500,405788772,1229,1229,1229,1220,8
|
|
20231006,151400,405778994,1229,1229,1229,1229,2
|
|
20231006,151300,405776536,1219,1232,1232,1219,22
|
|
20231006,151200,405749445,1232,1232,1232,1232,53
|
|
20231006,151100,405684149,1232,1224,1232,1224,1009
|
|
20231006,151000,404443530,1225,1223,1225,1222,110
|
|
20231006,150900,404308845,1222,1222,1222,1222,162
|
|
20231006,150800,404110881,1222,1219,1222,1219,61
|
|
20231006,150700,404036420,1219,1219,1219,1219,332
|
|
20231006,150600,403631712,1218,1220,1220,1218,280
|
|
20231006,150500,403290612,1223,1222,1223,1218,61
|
|
20231006,150400,403216164,1218,1223,1223,1218,269
|
|
20231006,150300,402888502,1224,1222,1224,1222,25
|
|
20231006,150200,402857925,1218,1224,1225,1218,54
|
|
20231006,150100,402792055,1224,1224,1224,1224,148
|
|
20231006,150000,402610903,1225,1225,1225,1225,0
|
|
20231006,145900,402610903,1225,1218,1225,1218,958
|
|
20231006,145800,401443311,1221,1219,1221,1219,11
|
|
20231006,145700,401429882,1221,1221,1221,1221,0
|
|
20231006,145600,401429882,1221,1221,1222,1221,213
|
|
20231006,145500,401169806,1221,1220,1221,1220,94
|
|
20231006,145400,401055103,1220,1220,1220,1220,0
|
|
20231006,145300,401055103,1220,1223,1225,1218,313
|
|
20231006,145200,400672786,1218,1225,1225,1218,43
|
|
20231006,145100,400620377,1225,1225,1225,1225,5
|
|
20231006,145000,400614252,1226,1226,1226,1226,0
|
|
20231006,144900,400614252,1226,1226,1226,1226,54
|
|
20231006,144800,400548048,1232,1232,1232,1232,0
|
|
20231006,144700,400548048,1232,1234,1234,1232,6
|
|
20231006,144600,400540654,1216,1232,1232,1207,8497
|
|
20231006,144500,390176237,1235,1236,1236,1235,687
|
|
20231006,144400,389327650,1237,1237,1237,1237,0
|
|
20231006,144300,389327650,1237,1237,1237,1237,312
|
|
20231006,144200,388941706,1237,1237,1237,1237,22
|
|
20231006,144100,388914492,1237,1237,1237,1237,148
|
|
20231006,144000,388731416,1237,1237,1237,1237,0
|
|
20231006,143900,388731416,1237,1237,1237,1237,65
|
|
20231006,143800,388651011,1236,1237,1237,1236,237
|
|
20231006,143700,388357979,1238,1238,1238,1238,1
|
|
20231006,143600,388356741,1236,1236,1236,1236,0
|
|
20231006,143500,388356741,1236,1238,1238,1236,881
|
|
20231006,143400,387266254,1238,1238,1238,1238,105
|
|
20231006,143300,387136264,1241,1241,1241,1238,236
|
|
20231006,143200,386843838,1241,1241,1241,1241,0
|
|
20231006,143100,386843838,1241,1243,1243,1241,17
|
|
20231006,143000,386822733,1243,1243,1243,1242,162
|
|
20231006,142900,386621369,1243,1242,1243,1242,271
|
|
20231006,142800,386284662,1241,1242,1242,1241,3
|
|
20231006,142700,386280937,1241,1241,1241,1241,7
|
|
20231006,142600,386272250,1242,1242,1242,1242,14
|
|
20231006,142500,386254862,1242,1242,1242,1242,0
|
|
20231006,142400,386254862,1242,1242,1242,1242,0
|
|
20231006,142300,386254862,1242,1242,1242,1242,1200
|
|
20231006,142200,384764462,1244,1247,1250,1244,2530
|
|
20231006,142100,381604203,1247,1245,1248,1245,3801
|
|
20231006,142000,376864325,1245,1246,1246,1245,560
|
|
20231006,141900,376166570,1239,1239,1239,1239,0
|
|
20231006,141800,376166570,1239,1239,1239,1239,0
|
|
20231006,141700,376166570,1239,1239,1239,1239,0
|
|
20231006,141600,376166570,1239,1239,1239,1239,0
|
|
20231006,141500,376166570,1239,1246,1246,1239,3
|
|
20231006,141400,376162839,1246,1246,1246,1246,5
|
|
20231006,141300,376156609,1246,1247,1247,1246,936
|
|
20231006,141200,374990349,1246,1244,1246,1244,6879
|
|
20231006,141100,366421999,1244,1239,1244,1238,164
|
|
20231006,141000,366218887,1239,1244,1245,1239,907
|
|
20231006,140900,365089801,1238,1244,1245,1238,1120
|
|
20231006,140800,363697205,1241,1241,1241,1241,285
|
|
20231006,140700,363343520,1245,1241,1245,1241,611
|
|
20231006,140600,362584933,1241,1241,1241,1241,1100
|
|
20231006,140500,361219833,1245,1245,1245,1245,48
|
|
20231006,140400,361160073,1245,1244,1245,1244,461
|
|
20231006,140300,360586246,1245,1245,1245,1245,900
|
|
20231006,140200,359465746,1245,1245,1245,1245,405
|
|
20231006,140100,358961521,1244,1244,1244,1244,262
|
|
20231006,140000,358635593,1244,1246,1246,1244,1043
|
|
20231006,135900,357336101,1246,1246,1246,1246,990
|
|
20231006,135800,356102561,1246,1244,1246,1244,2386
|
|
20231006,135700,353131446,1244,1243,1244,1243,2029
|
|
20231006,135600,350608036,1238,1238,1238,1238,1
|
|
20231006,135500,350606798,1237,1242,1244,1237,2012
|
|
20231006,135400,348114882,1243,1242,1243,1242,3146
|
|
20231006,135300,344205672,1242,1239,1242,1239,1381
|
|
20231006,135200,342493903,1241,1238,1241,1238,5214
|
|
20231006,135100,336029066,1240,1236,1240,1235,1528
|
|
20231006,135000,334137131,1239,1239,1239,1239,0
|
|
20231006,134900,334137131,1239,1238,1239,1238,2000
|
|
20231006,134800,331659634,1236,1236,1236,1236,45
|
|
20231006,134700,331604014,1237,1236,1237,1236,120
|
|
20231006,134600,331455634,1235,1235,1235,1235,0
|
|
20231006,134500,331455634,1235,1235,1235,1235,313
|
|
20231006,134400,331069079,1233,1233,1233,1233,0
|
|
20231006,134300,331069079,1233,1233,1233,1233,0
|
|
20231006,134200,331069079,1233,1233,1233,1233,0
|
|
20231006,134100,331069079,1233,1233,1233,1233,53
|
|
20231006,134000,331003730,1236,1233,1236,1233,4
|
|
20231006,133900,330998792,1234,1234,1234,1234,0
|
|
20231006,133800,330998792,1234,1234,1234,1234,0
|
|
20231006,133700,330998792,1234,1234,1234,1234,0
|
|
20231006,133600,330998792,1234,1234,1234,1234,0
|
|
20231006,133500,330998792,1234,1234,1234,1234,40
|
|
20231006,133400,330949432,1236,1236,1236,1236,0
|
|
20231006,133300,330949432,1236,1236,1236,1236,0
|
|
20231006,133200,330949432,1236,1236,1236,1236,0
|
|
20231006,133100,330949432,1236,1236,1236,1236,11
|
|
20231006,133000,330935836,1239,1239,1239,1239,0
|
|
20231006,132900,330935836,1239,1239,1239,1239,0
|
|
20231006,132800,330935836,1239,1239,1239,1239,0
|
|
20231006,132700,330935836,1239,1231,1239,1231,1061
|
|
20231006,132600,329623805,1231,1231,1231,1231,100
|
|
20231006,132500,329500705,1231,1231,1231,1231,25
|
|
20231006,132400,329469930,1231,1231,1231,1231,29
|
|
20231006,132300,329434231,1232,1232,1232,1232,0
|
|
20231006,132200,329434231,1232,1232,1232,1232,0
|
|
20231006,132100,329434231,1232,1231,1232,1231,3
|
|
20231006,132000,329430537,1232,1232,1232,1232,2
|
|
20231006,131900,329428073,1234,1234,1234,1234,4
|
|
20231006,131800,329423137,1234,1234,1234,1234,10
|
|
20231006,131700,329410797,1234,1234,1234,1234,3
|
|
20231006,131600,329407095,1234,1234,1234,1234,3
|
|
20231006,131500,329403393,1234,1234,1234,1234,1
|
|
20231006,131400,329402159,1232,1232,1232,1232,0
|
|
20231006,131300,329402159,1232,1232,1232,1232,0
|
|
20231006,131200,329402159,1232,1232,1232,1232,252
|
|
20231006,131100,329091695,1232,1232,1232,1232,2
|
|
20231006,131000,329089231,1229,1226,1229,1222,439
|
|
20231006,130900,328550880,1226,1226,1226,1226,0
|
|
20231006,130800,328550880,1226,1226,1226,1226,0
|
|
20231006,130700,328550880,1226,1226,1226,1226,0
|
|
20231006,130600,328550880,1226,1226,1226,1226,1
|
|
20231006,130500,328549654,1226,1226,1226,1226,0
|
|
20231006,130400,328549654,1226,1226,1226,1226,13
|
|
20231006,130300,328533716,1225,1225,1225,1225,0
|
|
20231006,130200,328533716,1225,1225,1225,1225,0
|
|
20231006,130100,328533716,1225,1225,1225,1225,0
|
|
20231006,130000,328533716,1225,1225,1225,1225,400
|
|
20231006,125900,328043716,1222,1222,1222,1222,0
|
|
20231006,125800,328043716,1222,1222,1222,1222,10
|
|
20231006,125700,328031496,1221,1221,1221,1221,0
|
|
20231006,125600,328031496,1221,1222,1222,1221,361
|
|
20231006,125500,327590382,1222,1222,1222,1222,4
|
|
20231006,125400,327585494,1226,1226,1226,1226,3
|
|
20231006,125300,327581816,1226,1226,1226,1226,2
|
|
20231006,125200,327579364,1221,1221,1221,1221,1000
|
|
20231006,125100,326358364,1226,1226,1226,1226,614
|
|
20231006,125000,325605600,1227,1228,1228,1227,247
|
|
20231006,124900,325302478,1227,1232,1232,1227,8431
|
|
20231006,124800,314953002,1234,1234,1234,1234,1
|
|
20231006,124700,314951768,1235,1235,1235,1235,329
|
|
20231006,124600,314545453,1234,1234,1234,1234,23
|
|
20231006,124500,314517071,1234,1234,1234,1234,0
|
|
20231006,124400,314517071,1234,1234,1234,1234,0
|
|
20231006,124300,314517071,1234,1234,1234,1234,0
|
|
20231006,124200,314517071,1234,1234,1234,1234,350
|
|
20231006,124100,314085171,1234,1230,1234,1230,104
|
|
20231006,124000,313957235,1228,1235,1235,1228,809
|
|
20231006,123900,312960599,1235,1235,1235,1235,9
|
|
20231006,123800,312949484,1237,1237,1237,1237,4
|
|
20231006,123700,312944536,1237,1233,1237,1233,1311
|
|
20231006,123600,311327637,1239,1240,1240,1232,14
|
|
20231006,123500,311310297,1239,1236,1239,1236,353
|
|
20231006,123400,310873935,1234,1236,1236,1234,201
|
|
20231006,123300,310625890,1235,1236,1236,1235,210
|
|
20231006,123200,310366530,1236,1235,1236,1235,361
|
|
20231006,123100,309920525,1235,1233,1235,1233,1040
|
|
20231006,123000,308636898,1231,1230,1231,1230,1285
|
|
20231006,122900,307055633,1230,1230,1230,1230,10
|
|
20231006,122800,307043333,1229,1229,1229,1229,55
|
|
20231006,122700,306975738,1229,1229,1229,1229,217
|
|
20231006,122600,306709045,1229,1229,1229,1229,1
|
|
20231006,122500,306707816,1228,1228,1228,1228,56
|
|
20231006,122400,306639048,1228,1228,1228,1228,30
|
|
20231006,122300,306602208,1228,1230,1230,1228,411
|
|
20231006,122200,306097324,1230,1230,1230,1230,9
|
|
20231006,122100,306086254,1230,1230,1230,1230,104
|
|
20231006,122000,305958334,1230,1230,1230,1230,41
|
|
20231006,121900,305907904,1230,1230,1230,1230,0
|
|
20231006,121800,305907904,1230,1230,1230,1230,1
|
|
20231006,121700,305906674,1230,1230,1230,1230,20
|
|
20231006,121600,305882074,1230,1228,1230,1228,1818
|
|
20231006,121500,303646044,1228,1229,1230,1228,1177
|
|
20231006,121400,302198862,1228,1226,1228,1226,192
|
|
20231006,121300,301963166,1228,1228,1228,1228,0
|
|
20231006,121200,301963166,1228,1228,1228,1228,0
|
|
20231006,121100,301963166,1228,1228,1228,1228,0
|
|
20231006,121000,301963166,1228,1223,1228,1223,1100
|
|
20231006,120900,300613532,1222,1222,1222,1222,0
|
|
20231006,120800,300613532,1222,1222,1222,1222,117
|
|
20231006,120700,300470558,1220,1220,1220,1220,0
|
|
20231006,120600,300470558,1220,1220,1220,1220,0
|
|
20231006,120500,300470558,1220,1220,1220,1220,0
|
|
20231006,120400,300470558,1220,1220,1220,1220,80
|
|
20231006,120300,300372958,1220,1220,1220,1220,0
|
|
20231006,120200,300372958,1220,1220,1220,1220,17
|
|
20231006,120100,300352218,1220,1220,1220,1220,202
|
|
20231006,120000,300105778,1223,1223,1223,1223,0
|
|
20231006,115900,300105778,1223,1215,1223,1215,1676
|
|
20231006,115800,298069318,1215,1216,1217,1214,99
|
|
20231006,115700,297948947,1217,1216,1217,1216,110
|
|
20231006,115600,297815081,1216,1216,1216,1216,0
|
|
20231006,115500,297815081,1216,1216,1216,1216,5
|
|
20231006,115400,297809001,1223,1223,1223,1223,2
|
|
20231006,115300,297806555,1216,1216,1216,1216,301
|
|
20231006,115200,297440539,1221,1223,1223,1221,1560
|
|
20231006,115100,295534172,1223,1223,1223,1223,0
|
|
20231006,115000,295534172,1223,1223,1223,1223,0
|
|
20231006,114900,295534172,1223,1223,1223,1223,0
|
|
20231006,114800,295534172,1223,1223,1223,1223,0
|
|
20231006,114700,295534172,1223,1223,1223,1223,0
|
|
20231006,114600,295534172,1223,1221,1223,1221,590
|
|
20231006,114500,294812721,1221,1220,1221,1220,258
|
|
20231006,114400,294497951,1219,1219,1219,1219,0
|
|
20231006,114300,294497951,1219,1214,1219,1214,1727
|
|
20231006,114200,292394384,1214,1216,1216,1214,87
|
|
20231006,114100,292288596,1214,1216,1216,1214,35
|
|
20231006,114000,292246076,1216,1215,1216,1215,189
|
|
20231006,113900,292016371,1214,1214,1214,1214,11
|
|
20231006,113800,292003017,1213,1213,1213,1213,44
|
|
20231006,113700,291949645,1212,1212,1212,1212,1
|
|
20231006,113600,291948433,1212,1212,1212,1212,1
|
|
20231006,113500,291947221,1211,1211,1211,1211,0
|
|
20231006,113400,291947221,1211,1211,1211,1211,0
|
|
20231006,113300,291947221,1211,1212,1213,1211,63
|
|
20231006,113200,291870834,1212,1212,1212,1212,210
|
|
20231006,113100,291616314,1212,1212,1212,1212,102
|
|
20231006,113000,291492690,1210,1207,1211,1207,3366
|
|
20231006,112900,287424889,1207,1201,1207,1201,20832
|
|
20231006,112800,262378876,1202,1202,1202,1202,3
|
|
20231006,112700,262375270,1201,1201,1201,1201,0
|
|
20231006,112600,262375270,1201,1201,1201,1201,0
|
|
20231006,112500,262375270,1201,1201,1201,1201,0
|
|
20231006,112400,262375270,1201,1199,1201,1199,232
|
|
20231006,112300,262096806,1199,1198,1199,1198,135
|
|
20231006,112200,261935036,1198,1198,1198,1198,1
|
|
20231006,112100,261933838,1198,1198,1198,1191,1159
|
|
20231006,112000,260553182,1198,1203,1203,1198,2061
|
|
20231006,111900,258077462,1205,1205,1205,1205,0
|
|
20231006,111800,258077462,1205,1205,1205,1205,1
|
|
20231006,111700,258076257,1206,1206,1206,1206,0
|
|
20231006,111600,258076257,1206,1206,1206,1206,751
|
|
20231006,111500,257170551,1206,1206,1207,1206,181
|
|
20231006,111400,256952264,1206,1205,1206,1205,152
|
|
20231006,111300,256769005,1201,1204,1204,1201,645
|
|
20231006,111200,255994338,1205,1211,1211,1205,3779
|
|
20231006,111100,251421930,1211,1211,1211,1211,10
|
|
20231006,111000,251409820,1210,1217,1217,1210,9472
|
|
20231006,110900,239929120,1219,1222,1228,1219,1275
|
|
20231006,110800,238370701,1228,1228,1228,1228,12
|
|
20231006,110700,238355965,1230,1222,1230,1222,1911
|
|
20231006,110600,236006284,1222,1223,1223,1222,120
|
|
20231006,110500,235859544,1230,1230,1230,1230,4
|
|
20231006,110400,235854624,1230,1230,1230,1230,104
|
|
20231006,110300,235726704,1230,1230,1230,1230,8
|
|
20231006,110200,235716864,1231,1231,1231,1231,0
|
|
20231006,110100,235716864,1231,1231,1231,1231,0
|
|
20231006,110000,235716864,1231,1229,1231,1229,160
|
|
20231006,105900,235520204,1229,1227,1229,1227,4
|
|
20231006,105800,235515292,1227,1228,1228,1227,13
|
|
20231006,105700,235499331,1228,1228,1228,1228,2
|
|
20231006,105600,235496875,1228,1222,1228,1222,143
|
|
20231006,105500,235321373,1225,1225,1225,1225,0
|
|
20231006,105400,235321373,1225,1226,1226,1225,250
|
|
20231006,105300,235015035,1228,1228,1228,1228,1
|
|
20231006,105200,235013807,1229,1229,1229,1229,1335
|
|
20231006,105100,233373092,1229,1229,1230,1229,569
|
|
20231006,105000,232673644,1229,1222,1229,1222,131
|
|
20231006,104900,232513555,1222,1222,1222,1222,3
|
|
20231006,104800,232509889,1229,1229,1229,1229,47
|
|
20231006,104700,232452126,1230,1220,1230,1220,5428
|
|
20231006,104600,225827903,1220,1220,1220,1220,1
|
|
20231006,104500,225826683,1229,1229,1229,1229,163
|
|
20231006,104400,225626356,1220,1230,1232,1219,1119
|
|
20231006,104300,224258436,1233,1234,1234,1233,6
|
|
20231006,104200,224251033,1237,1237,1237,1237,159
|
|
20231006,104100,224054350,1237,1237,1237,1237,1
|
|
20231006,104000,224053113,1237,1237,1237,1237,3
|
|
20231006,103900,224049402,1238,1238,1238,1238,4
|
|
20231006,103800,224044450,1238,1238,1238,1238,1
|
|
20231006,103700,224043212,1223,1223,1223,1223,0
|
|
20231006,103600,224043212,1223,1223,1223,1223,0
|
|
20231006,103500,224043212,1223,1241,1241,1223,4426
|
|
20231006,103400,218551001,1241,1240,1243,1240,1071
|
|
20231006,103300,217221854,1241,1240,1243,1240,3182
|
|
20231006,103200,213271744,1239,1236,1239,1236,2093
|
|
20231006,103100,210683283,1236,1232,1236,1225,6339
|
|
20231006,103000,202857026,1232,1226,1232,1226,4960
|
|
20231006,102900,196747843,1230,1227,1230,1227,16
|
|
20231006,102800,196728208,1228,1228,1228,1228,0
|
|
20231006,102700,196728208,1228,1232,1232,1228,793
|
|
20231006,102600,195752467,1232,1232,1232,1231,748
|
|
20231006,102500,194830974,1230,1223,1230,1223,2296
|
|
20231006,102400,192014238,1222,1222,1222,1222,439
|
|
20231006,102300,191477780,1223,1223,1223,1223,53
|
|
20231006,102200,191412961,1223,1223,1223,1223,4
|
|
20231006,102100,191408069,1223,1224,1224,1223,150
|
|
20231006,102000,191224519,1224,1224,1224,1224,0
|
|
20231006,101900,191224519,1224,1223,1224,1223,245
|
|
20231006,101800,190924648,1223,1223,1223,1223,253
|
|
20231006,101700,190615229,1221,1221,1221,1221,0
|
|
20231006,101600,190615229,1221,1221,1221,1221,0
|
|
20231006,101500,190615229,1221,1222,1224,1221,3512
|
|
20231006,101400,186323703,1222,1222,1222,1222,103
|
|
20231006,101300,186197837,1221,1221,1221,1221,1
|
|
20231006,101200,186196616,1224,1224,1224,1224,65
|
|
20231006,101100,186117056,1224,1224,1224,1224,112
|
|
20231006,101000,185979968,1223,1225,1225,1221,240
|
|
20231006,100900,185686388,1227,1227,1227,1227,1
|
|
20231006,100800,185685161,1225,1225,1225,1225,7
|
|
20231006,100700,185676586,1229,1228,1229,1228,499
|
|
20231006,100600,185063615,1229,1229,1229,1229,0
|
|
20231006,100500,185063615,1229,1228,1229,1228,422
|
|
20231006,100400,184545397,1228,1222,1228,1222,739
|
|
20231006,100300,183640620,1222,1226,1226,1213,242
|
|
20231006,100200,183345122,1226,1221,1227,1221,769
|
|
20231006,100100,182403227,1221,1222,1222,1221,202
|
|
20231006,100000,182156577,1221,1225,1225,1221,14
|
|
20231006,095900,182139463,1225,1232,1232,1225,1089
|
|
20231006,095800,180800410,1230,1233,1234,1230,1594
|
|
20231006,095700,178839622,1233,1235,1235,1233,21
|
|
20231006,095600,178813697,1229,1230,1230,1229,100
|
|
20231006,095500,178690730,1229,1229,1229,1229,20
|
|
20231006,095400,178666150,1229,1235,1235,1229,15
|
|
20231006,095300,178647702,1229,1235,1236,1229,1797
|
|
20231006,095200,176438874,1235,1237,1237,1228,264
|
|
20231006,095100,176114259,1237,1217,1237,1217,9828
|
|
20231006,095000,164081733,1212,1217,1217,1212,329
|
|
20231006,094900,163682644,1217,1217,1217,1217,100
|
|
20231006,094800,163560944,1217,1214,1217,1214,127
|
|
20231006,094700,163406763,1214,1214,1214,1214,2101
|
|
20231006,094600,160856149,1214,1218,1218,1214,5
|
|
20231006,094500,160850069,1219,1219,1219,1219,2
|
|
20231006,094400,160847631,1215,1221,1221,1215,231
|
|
20231006,094300,160565586,1214,1220,1221,1214,37
|
|
20231006,094200,160520473,1219,1220,1220,1219,191
|
|
20231006,094100,160287460,1214,1216,1220,1212,697
|
|
20231006,094000,159438899,1219,1219,1219,1219,10
|
|
20231006,093900,159426709,1220,1220,1220,1220,0
|
|
20231006,093800,159426709,1220,1220,1220,1220,9
|
|
20231006,093700,159415729,1225,1219,1225,1219,934
|
|
20231006,093600,158276642,1219,1206,1219,1201,1451
|
|
20231006,093500,156523201,1210,1205,1210,1205,539
|
|
20231006,093400,155871960,1205,1205,1205,1205,65
|
|
20231006,093300,155793635,1202,1202,1207,1202,433
|
|
20231006,093200,155273069,1202,1204,1205,1202,498
|
|
20231006,093100,154673686,1204,1204,1204,1204,8
|
|
20231006,093000,154664054,1209,1209,1209,1209,368
|
|
20231006,092900,154219142,1209,1203,1209,1201,1046
|
|
20231006,092800,152960469,1205,1205,1205,1201,787
|
|
20231006,092700,152014134,1201,1219,1219,1200,15041
|
|
20231006,092600,133837686,1220,1230,1231,1220,4027
|
|
20231006,092500,128892256,1237,1231,1242,1231,13422
|
|
20231006,092400,112280686,1237,1235,1239,1235,1142
|
|
20231006,092300,110868055,1235,1229,1235,1228,5933
|
|
20231006,092200,103577331,1229,1231,1239,1225,4769
|
|
20231006,092100,97695502,1231,1230,1231,1219,3859
|
|
20231006,092000,92952025,1230,1230,1240,1225,8233
|
|
20231006,091900,82822658,1242,1235,1242,1229,7533
|
|
20231006,091800,73500372,1239,1231,1240,1228,15429
|
|
20231006,091700,54436909,1235,1217,1235,1217,10495
|
|
20231006,091600,41602239,1220,1209,1220,1207,2775
|
|
20231006,091500,38229971,1207,1229,1229,1207,1920
|
|
20231006,091400,35901340,1229,1207,1230,1203,2309
|
|
20231006,091300,33085102,1202,1200,1202,1200,4675
|
|
20231006,091200,27474892,1197,1191,1197,1191,586
|
|
20231006,091100,26774521,1191,1197,1197,1191,2285
|
|
20231006,091000,24045003,1197,1186,1197,1186,2555
|
|
20231006,090900,20999125,1184,1180,1185,1175,1575
|
|
20231006,090800,19138121,1178,1173,1178,1162,5049
|
|
20231006,090700,13219853,1171,1168,1171,1167,1817
|
|
20231006,090600,11094868,1158,1166,1171,1158,3159
|
|
20231006,090500,7411061,1160,1156,1163,1146,2396
|
|
20231006,090400,4635070,1156,1154,1156,1144,716
|
|
20231006,090300,3808194,1154,1143,1155,1143,1282
|
|
20231006,090200,2334790,1157,1171,1171,1141,417
|
|
20231006,090100,1852423,1140,1140,1140,1140,12
|
|
20231006,090000,1838743,1140,1139,1140,1139,1614
|