694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,203100,376737941,1209,1209,1209,1209,6748
|
|
20231012,203000,376737941,1209,1209,1209,1209,0
|
|
20231012,202900,376737941,1209,1209,1209,1209,0
|
|
20231012,202800,376737941,1209,1209,1209,1209,0
|
|
20231012,202700,376737941,1209,1209,1209,1209,0
|
|
20231012,202600,376737941,1209,1209,1209,1209,0
|
|
20231012,202500,376737941,1209,1209,1209,1209,0
|
|
20231012,202400,376737941,1209,1209,1209,1209,0
|
|
20231012,202300,376737941,1209,1209,1209,1209,0
|
|
20231012,202200,376737941,1209,1209,1209,1209,0
|
|
20231012,202100,376737941,1209,1209,1209,1209,0
|
|
20231012,202000,376737941,1209,1209,1209,1209,0
|
|
20231012,201900,376737941,1209,1209,1209,1209,0
|
|
20231012,201800,376737941,1209,1209,1209,1209,0
|
|
20231012,201700,376737941,1209,1209,1209,1209,0
|
|
20231012,201600,376737941,1209,1209,1209,1209,0
|
|
20231012,201500,376737941,1209,1209,1209,1209,0
|
|
20231012,201400,376737941,1209,1209,1209,1209,0
|
|
20231012,201300,376737941,1209,1209,1209,1209,0
|
|
20231012,201200,376737941,1209,1209,1209,1209,0
|
|
20231012,201100,376737941,1209,1209,1209,1209,0
|
|
20231012,201000,376737941,1209,1209,1209,1209,0
|
|
20231012,200900,376737941,1209,1209,1209,1209,0
|
|
20231012,200800,376737941,1209,1209,1209,1209,0
|
|
20231012,200700,376737941,1209,1209,1209,1209,0
|
|
20231012,200600,376737941,1209,1209,1209,1209,0
|
|
20231012,200500,376737941,1209,1209,1209,1209,0
|
|
20231012,200400,376737941,1209,1209,1209,1209,0
|
|
20231012,200300,376737941,1209,1209,1209,1209,0
|
|
20231012,200200,376737941,1209,1209,1209,1209,0
|
|
20231012,200100,376737941,1209,1209,1209,1209,6748
|
|
20231012,200000,376737941,1209,1209,1209,1209,0
|
|
20231012,195900,376737941,1209,1209,1209,1209,0
|
|
20231012,195800,376737941,1209,1209,1209,1209,0
|
|
20231012,195700,376737941,1209,1209,1209,1209,0
|
|
20231012,195600,376737941,1209,1209,1209,1209,0
|
|
20231012,195500,376737941,1209,1209,1209,1209,0
|
|
20231012,195400,376737941,1209,1209,1209,1209,0
|
|
20231012,195300,376737941,1209,1209,1209,1209,0
|
|
20231012,195200,376737941,1209,1209,1209,1209,0
|
|
20231012,195100,376737941,1209,1209,1209,1209,0
|
|
20231012,195000,376737941,1209,1209,1209,1209,0
|
|
20231012,194900,376737941,1209,1209,1209,1209,0
|
|
20231012,194800,376737941,1209,1209,1209,1209,0
|
|
20231012,194700,376737941,1209,1209,1209,1209,0
|
|
20231012,194600,376737941,1209,1209,1209,1209,0
|
|
20231012,194500,376737941,1209,1209,1209,1209,0
|
|
20231012,194400,376737941,1209,1209,1209,1209,0
|
|
20231012,194300,376737941,1209,1209,1209,1209,0
|
|
20231012,194200,376737941,1209,1209,1209,1209,0
|
|
20231012,194100,376737941,1209,1209,1209,1209,0
|
|
20231012,194000,376737941,1209,1209,1209,1209,0
|
|
20231012,193900,376737941,1209,1209,1209,1209,0
|
|
20231012,193800,376737941,1209,1209,1209,1209,0
|
|
20231012,193700,376737941,1209,1209,1209,1209,0
|
|
20231012,193600,376737941,1209,1209,1209,1209,0
|
|
20231012,193500,376737941,1209,1209,1209,1209,0
|
|
20231012,193400,376737941,1209,1209,1209,1209,0
|
|
20231012,193300,376737941,1209,1209,1209,1209,0
|
|
20231012,193200,376737941,1209,1209,1209,1209,0
|
|
20231012,193100,376737941,1209,1209,1209,1209,6748
|
|
20231012,193000,376737941,1209,1209,1209,1209,0
|
|
20231012,192900,376737941,1209,1209,1209,1209,0
|
|
20231012,192800,376737941,1209,1209,1209,1209,0
|
|
20231012,192700,376737941,1209,1209,1209,1209,0
|
|
20231012,192600,376737941,1209,1209,1209,1209,0
|
|
20231012,192500,376737941,1209,1209,1209,1209,0
|
|
20231012,192400,376737941,1209,1209,1209,1209,0
|
|
20231012,192300,376737941,1209,1209,1209,1209,0
|
|
20231012,192200,376737941,1209,1209,1209,1209,0
|
|
20231012,192100,376737941,1209,1209,1209,1209,0
|
|
20231012,192000,376737941,1209,1209,1209,1209,0
|
|
20231012,191900,376737941,1209,1209,1209,1209,0
|
|
20231012,191800,376737941,1209,1209,1209,1209,0
|
|
20231012,191700,376737941,1209,1209,1209,1209,0
|
|
20231012,191600,376737941,1209,1209,1209,1209,0
|
|
20231012,191500,376737941,1209,1209,1209,1209,0
|
|
20231012,191400,376737941,1209,1209,1209,1209,0
|
|
20231012,191300,376737941,1209,1209,1209,1209,0
|
|
20231012,191200,376737941,1209,1209,1209,1209,0
|
|
20231012,191100,376737941,1209,1209,1209,1209,0
|
|
20231012,191000,376737941,1209,1209,1209,1209,0
|
|
20231012,190900,376737941,1209,1209,1209,1209,0
|
|
20231012,190800,376737941,1209,1209,1209,1209,0
|
|
20231012,190700,376737941,1209,1209,1209,1209,0
|
|
20231012,190600,376737941,1209,1209,1209,1209,0
|
|
20231012,190500,376737941,1209,1209,1209,1209,0
|
|
20231012,190400,376737941,1209,1209,1209,1209,0
|
|
20231012,190300,376737941,1209,1209,1209,1209,0
|
|
20231012,190200,376737941,1209,1209,1209,1209,0
|
|
20231012,190100,376737941,1209,1209,1209,1209,6748
|
|
20231012,190000,376737941,1209,1209,1209,1209,0
|
|
20231012,185900,376737941,1209,1209,1209,1209,0
|
|
20231012,185800,376737941,1209,1209,1209,1209,0
|
|
20231012,185700,376737941,1209,1209,1209,1209,0
|
|
20231012,185600,376737941,1209,1209,1209,1209,0
|
|
20231012,185500,376737941,1209,1209,1209,1209,0
|
|
20231012,185400,376737941,1209,1209,1209,1209,0
|
|
20231012,185300,376737941,1209,1209,1209,1209,0
|
|
20231012,185200,376737941,1209,1209,1209,1209,0
|
|
20231012,185100,376737941,1209,1209,1209,1209,0
|
|
20231012,185000,376737941,1209,1209,1209,1209,0
|
|
20231012,184900,376737941,1209,1209,1209,1209,0
|
|
20231012,184800,376737941,1209,1209,1209,1209,0
|
|
20231012,184700,376737941,1209,1209,1209,1209,0
|
|
20231012,184600,376737941,1209,1209,1209,1209,0
|
|
20231012,184500,376737941,1209,1209,1209,1209,0
|
|
20231012,184400,376737941,1209,1209,1209,1209,0
|
|
20231012,184300,376737941,1209,1209,1209,1209,0
|
|
20231012,184200,376737941,1209,1209,1209,1209,0
|
|
20231012,184100,376737941,1209,1209,1209,1209,0
|
|
20231012,184000,376737941,1209,1209,1209,1209,0
|
|
20231012,183900,376737941,1209,1209,1209,1209,0
|
|
20231012,183800,376737941,1209,1209,1209,1209,0
|
|
20231012,183700,376737941,1209,1209,1209,1209,0
|
|
20231012,183600,376737941,1209,1209,1209,1209,0
|
|
20231012,183500,376737941,1209,1209,1209,1209,0
|
|
20231012,183400,376737941,1209,1209,1209,1209,0
|
|
20231012,183300,376737941,1209,1209,1209,1209,0
|
|
20231012,183200,376737941,1209,1209,1209,1209,0
|
|
20231012,183100,376737941,1209,1209,1209,1209,6748
|
|
20231012,183000,376737941,1209,1209,1209,1209,0
|
|
20231012,182900,376737941,1209,1209,1209,1209,0
|
|
20231012,182800,376737941,1209,1209,1209,1209,0
|
|
20231012,182700,376737941,1209,1209,1209,1209,0
|
|
20231012,182600,376737941,1209,1209,1209,1209,0
|
|
20231012,182500,376737941,1209,1209,1209,1209,0
|
|
20231012,182400,376737941,1209,1209,1209,1209,0
|
|
20231012,182300,376737941,1209,1209,1209,1209,0
|
|
20231012,182200,376737941,1209,1209,1209,1209,0
|
|
20231012,182100,376737941,1209,1209,1209,1209,0
|
|
20231012,182000,376737941,1209,1209,1209,1209,0
|
|
20231012,181900,376737941,1209,1209,1209,1209,0
|
|
20231012,181800,376737941,1209,1209,1209,1209,0
|
|
20231012,181700,376737941,1209,1209,1209,1209,0
|
|
20231012,181600,376737941,1209,1209,1209,1209,0
|
|
20231012,181500,376737941,1209,1209,1209,1209,0
|
|
20231012,181400,376737941,1209,1209,1209,1209,0
|
|
20231012,181300,376737941,1209,1209,1209,1209,0
|
|
20231012,181200,376737941,1209,1209,1209,1209,0
|
|
20231012,181100,376737941,1209,1209,1209,1209,0
|
|
20231012,181000,376737941,1209,1209,1209,1209,0
|
|
20231012,180900,376737941,1209,1209,1209,1209,0
|
|
20231012,180800,376737941,1209,1209,1209,1209,0
|
|
20231012,180700,376737941,1209,1209,1209,1209,0
|
|
20231012,180600,376737941,1209,1209,1209,1209,0
|
|
20231012,180500,376737941,1209,1209,1209,1209,0
|
|
20231012,180400,376737941,1209,1209,1209,1209,0
|
|
20231012,180300,376737941,1209,1209,1209,1209,0
|
|
20231012,180200,376737941,1209,1209,1209,1209,0
|
|
20231012,180100,376737941,1209,1209,1209,1209,6748
|
|
20231012,180000,376737941,1209,1209,1209,1209,0
|
|
20231012,175900,376737941,1209,1209,1209,1209,0
|
|
20231012,175800,376737941,1209,1209,1209,1209,0
|
|
20231012,175700,376737941,1209,1209,1209,1209,0
|
|
20231012,175600,376737941,1209,1209,1209,1209,0
|
|
20231012,175500,376737941,1209,1209,1209,1209,0
|
|
20231012,175400,376737941,1209,1209,1209,1209,0
|
|
20231012,175300,376737941,1209,1209,1209,1209,0
|
|
20231012,175200,376737941,1209,1209,1209,1209,0
|
|
20231012,175100,376737941,1209,1209,1209,1209,0
|
|
20231012,175000,376737941,1209,1209,1209,1209,0
|
|
20231012,174900,376737941,1209,1209,1209,1209,0
|
|
20231012,174800,376737941,1209,1209,1209,1209,0
|
|
20231012,174700,376737941,1209,1209,1209,1209,0
|
|
20231012,174600,376737941,1209,1209,1209,1209,0
|
|
20231012,174500,376737941,1209,1209,1209,1209,0
|
|
20231012,174400,376737941,1209,1209,1209,1209,0
|
|
20231012,174300,376737941,1209,1209,1209,1209,0
|
|
20231012,174200,376737941,1209,1209,1209,1209,0
|
|
20231012,174100,376737941,1209,1209,1209,1209,0
|
|
20231012,174000,376737941,1209,1209,1209,1209,0
|
|
20231012,173900,376737941,1209,1209,1209,1209,0
|
|
20231012,173800,376737941,1209,1209,1209,1209,0
|
|
20231012,173700,376737941,1209,1209,1209,1209,0
|
|
20231012,173600,376737941,1209,1209,1209,1209,0
|
|
20231012,173500,376737941,1209,1209,1209,1209,0
|
|
20231012,173400,376737941,1209,1209,1209,1209,0
|
|
20231012,173300,376737941,1209,1209,1209,1209,0
|
|
20231012,173200,376737941,1209,1209,1209,1209,0
|
|
20231012,173100,376737941,1209,1209,1209,1209,6748
|
|
20231012,173000,376737941,1209,1209,1209,1209,0
|
|
20231012,172900,376737941,1209,1209,1209,1209,0
|
|
20231012,172800,376737941,1209,1209,1209,1209,0
|
|
20231012,172700,376737941,1209,1209,1209,1209,0
|
|
20231012,172600,376737941,1209,1209,1209,1209,0
|
|
20231012,172500,376737941,1209,1209,1209,1209,0
|
|
20231012,172400,376737941,1209,1209,1209,1209,0
|
|
20231012,172300,376737941,1209,1209,1209,1209,0
|
|
20231012,172200,376737941,1209,1209,1209,1209,0
|
|
20231012,172100,376737941,1209,1209,1209,1209,0
|
|
20231012,172000,376737941,1209,1209,1209,1209,0
|
|
20231012,171900,376737941,1209,1209,1209,1209,0
|
|
20231012,171800,376737941,1209,1209,1209,1209,0
|
|
20231012,171700,376737941,1209,1209,1209,1209,0
|
|
20231012,171600,376737941,1209,1209,1209,1209,0
|
|
20231012,171500,376737941,1209,1209,1209,1209,0
|
|
20231012,171400,376737941,1209,1209,1209,1209,0
|
|
20231012,171300,376737941,1209,1209,1209,1209,0
|
|
20231012,171200,376737941,1209,1209,1209,1209,0
|
|
20231012,171100,376737941,1209,1209,1209,1209,0
|
|
20231012,171000,376737941,1209,1209,1209,1209,0
|
|
20231012,170900,376737941,1209,1209,1209,1209,0
|
|
20231012,170800,376737941,1209,1209,1209,1209,0
|
|
20231012,170700,376737941,1209,1209,1209,1209,0
|
|
20231012,170600,376737941,1209,1209,1209,1209,0
|
|
20231012,170500,376737941,1209,1209,1209,1209,0
|
|
20231012,170400,376737941,1209,1209,1209,1209,0
|
|
20231012,170300,376737941,1209,1209,1209,1209,0
|
|
20231012,170200,376737941,1209,1209,1209,1209,0
|
|
20231012,170100,376737941,1209,1209,1209,1209,6748
|
|
20231012,170000,376737941,1209,1209,1209,1209,0
|
|
20231012,165900,376737941,1209,1209,1209,1209,0
|
|
20231012,165800,376737941,1209,1209,1209,1209,0
|
|
20231012,165700,376737941,1209,1209,1209,1209,0
|
|
20231012,165600,376737941,1209,1209,1209,1209,0
|
|
20231012,165500,376737941,1209,1209,1209,1209,0
|
|
20231012,165400,376737941,1209,1209,1209,1209,0
|
|
20231012,165300,376737941,1209,1209,1209,1209,0
|
|
20231012,165200,376737941,1209,1209,1209,1209,0
|
|
20231012,165100,376737941,1209,1209,1209,1209,0
|
|
20231012,165000,376737941,1209,1209,1209,1209,0
|
|
20231012,164900,376737941,1209,1209,1209,1209,0
|
|
20231012,164800,376737941,1209,1209,1209,1209,0
|
|
20231012,164700,376737941,1209,1209,1209,1209,0
|
|
20231012,164600,376737941,1209,1209,1209,1209,0
|
|
20231012,164500,376737941,1209,1209,1209,1209,0
|
|
20231012,164400,376737941,1209,1209,1209,1209,0
|
|
20231012,164300,376737941,1209,1209,1209,1209,0
|
|
20231012,164200,376737941,1209,1209,1209,1209,0
|
|
20231012,164100,376737941,1209,1209,1209,1209,0
|
|
20231012,164000,376737941,1209,1209,1209,1209,0
|
|
20231012,163900,376737941,1209,1209,1209,1209,0
|
|
20231012,163800,376737941,1209,1209,1209,1209,0
|
|
20231012,163700,376737941,1209,1209,1209,1209,0
|
|
20231012,163600,376737941,1209,1209,1209,1209,0
|
|
20231012,163500,376737941,1209,1209,1209,1209,0
|
|
20231012,163400,376737941,1209,1209,1209,1209,0
|
|
20231012,163300,376737941,1209,1209,1209,1209,0
|
|
20231012,163200,376737941,1209,1209,1209,1209,0
|
|
20231012,163100,376737941,1209,1209,1209,1209,6748
|
|
20231012,163000,376737941,1209,1209,1209,1209,0
|
|
20231012,162900,376737941,1209,1209,1209,1209,0
|
|
20231012,162800,376737941,1209,1209,1209,1209,0
|
|
20231012,162700,376737941,1209,1209,1209,1209,0
|
|
20231012,162600,376737941,1209,1209,1209,1209,0
|
|
20231012,162500,376737941,1209,1209,1209,1209,0
|
|
20231012,162400,376737941,1209,1209,1209,1209,0
|
|
20231012,162300,376737941,1209,1209,1209,1209,0
|
|
20231012,162200,376737941,1209,1209,1209,1209,0
|
|
20231012,162100,376737941,1209,1209,1209,1209,0
|
|
20231012,162000,376737941,1209,1209,1209,1209,0
|
|
20231012,161900,376737941,1209,1209,1209,1209,0
|
|
20231012,161800,376737941,1209,1209,1209,1209,0
|
|
20231012,161700,376737941,1209,1209,1209,1209,0
|
|
20231012,161600,376737941,1209,1209,1209,1209,0
|
|
20231012,161500,376737941,1209,1209,1209,1209,0
|
|
20231012,161400,376737941,1209,1209,1209,1209,0
|
|
20231012,161300,376737941,1209,1209,1209,1209,0
|
|
20231012,161200,376737941,1209,1209,1209,1209,0
|
|
20231012,161100,376737941,1209,1209,1209,1209,0
|
|
20231012,161000,376737941,1209,1209,1209,1209,0
|
|
20231012,160900,376737941,1209,1209,1209,1209,0
|
|
20231012,160800,376737941,1209,1209,1209,1209,0
|
|
20231012,160700,376737941,1209,1209,1209,1209,0
|
|
20231012,160600,376737941,1209,1209,1209,1209,0
|
|
20231012,160500,376737941,1209,1209,1209,1209,0
|
|
20231012,160400,376737941,1209,1209,1209,1209,0
|
|
20231012,160300,376737941,1209,1209,1209,1209,0
|
|
20231012,160200,376737941,1209,1209,1209,1209,0
|
|
20231012,160100,376737941,1209,1209,1209,1209,6748
|
|
20231012,160000,376737941,1209,1209,1209,1209,0
|
|
20231012,155900,376737941,1209,1209,1209,1209,0
|
|
20231012,155800,376737941,1209,1209,1209,1209,0
|
|
20231012,155700,376737941,1209,1209,1209,1209,0
|
|
20231012,155600,376737941,1209,1209,1209,1209,0
|
|
20231012,155500,376737941,1209,1209,1209,1209,0
|
|
20231012,155400,376737941,1209,1209,1209,1209,0
|
|
20231012,155300,376737941,1209,1209,1209,1209,0
|
|
20231012,155200,376737941,1209,1209,1209,1209,0
|
|
20231012,155100,376737941,1209,1209,1209,1209,0
|
|
20231012,155000,376737941,1209,1209,1209,1209,0
|
|
20231012,154900,376737941,1209,1209,1209,1209,0
|
|
20231012,154800,376737941,1209,1209,1209,1209,0
|
|
20231012,154700,376737941,1209,1209,1209,1209,0
|
|
20231012,154600,376737941,1209,1209,1209,1209,0
|
|
20231012,154500,376737941,1209,1209,1209,1209,0
|
|
20231012,154400,376737941,1209,1209,1209,1209,0
|
|
20231012,154300,376737941,1209,1209,1209,1209,0
|
|
20231012,154200,376737941,1209,1209,1209,1209,0
|
|
20231012,154100,376737941,1209,1209,1209,1209,0
|
|
20231012,154000,376737941,1209,1209,1209,1209,0
|
|
20231012,153900,376737941,1209,1209,1209,1209,0
|
|
20231012,153800,376737941,1209,1209,1209,1209,0
|
|
20231012,153700,376737941,1209,1209,1209,1209,0
|
|
20231012,153600,376737941,1209,1209,1209,1209,0
|
|
20231012,153500,376737941,1209,1209,1209,1209,0
|
|
20231012,153400,376737941,1209,1209,1209,1209,0
|
|
20231012,153300,376737941,1209,1209,1209,1209,0
|
|
20231012,153200,376737941,1209,1209,1209,1209,0
|
|
20231012,153100,376737941,1209,1209,1209,1209,6748
|
|
20231012,153000,376737941,1209,1209,1209,1209,6748
|
|
20231012,152900,368579609,1230,1230,1230,1230,0
|
|
20231012,152800,368579609,1230,1230,1230,1230,0
|
|
20231012,152700,368579609,1230,1230,1230,1230,0
|
|
20231012,152600,368579609,1230,1230,1230,1230,0
|
|
20231012,152500,368579609,1230,1230,1230,1230,0
|
|
20231012,152400,368579609,1230,1230,1230,1230,0
|
|
20231012,152300,368579609,1230,1230,1230,1230,0
|
|
20231012,152200,368579609,1230,1230,1230,1230,0
|
|
20231012,152100,368579609,1230,1230,1230,1230,0
|
|
20231012,152000,368579609,1230,1230,1230,1230,0
|
|
20231012,151900,368579609,1230,1221,1232,1215,7778
|
|
20231012,151800,359028082,1222,1223,1223,1212,2524
|
|
20231012,151700,355964400,1224,1223,1224,1223,251
|
|
20231012,151600,355657426,1225,1225,1225,1225,248
|
|
20231012,151500,355353626,1225,1216,1225,1216,6894
|
|
20231012,151400,346940796,1216,1216,1216,1216,48
|
|
20231012,151300,346882428,1216,1216,1216,1216,746
|
|
20231012,151200,345975292,1217,1217,1217,1217,113
|
|
20231012,151100,345837771,1217,1217,1217,1216,182
|
|
20231012,151000,345616377,1218,1216,1218,1216,160
|
|
20231012,150900,345421675,1212,1213,1213,1212,6788
|
|
20231012,150800,337194606,1216,1213,1216,1212,6001
|
|
20231012,150700,329920724,1212,1213,1213,1212,5010
|
|
20231012,150600,323848241,1212,1212,1212,1212,0
|
|
20231012,150500,323848241,1212,1214,1214,1212,4000
|
|
20231012,150400,318998666,1214,1216,1216,1214,2
|
|
20231012,150300,318996236,1216,1214,1216,1214,21
|
|
20231012,150200,318970702,1216,1216,1217,1216,3
|
|
20231012,150100,318967053,1214,1216,1216,1214,1000
|
|
20231012,150000,317752239,1216,1216,1216,1216,10
|
|
20231012,145900,317740079,1216,1216,1216,1216,0
|
|
20231012,145800,317740079,1216,1216,1216,1216,10
|
|
20231012,145700,317727919,1216,1216,1216,1216,0
|
|
20231012,145600,317727919,1216,1216,1216,1216,0
|
|
20231012,145500,317727919,1216,1216,1216,1216,2
|
|
20231012,145400,317725487,1216,1216,1216,1216,6
|
|
20231012,145300,317718191,1216,1216,1216,1216,6
|
|
20231012,145200,317710895,1216,1216,1216,1216,7
|
|
20231012,145100,317702383,1217,1217,1217,1217,0
|
|
20231012,145000,317702383,1217,1217,1217,1217,0
|
|
20231012,144900,317702383,1217,1217,1217,1217,0
|
|
20231012,144800,317702383,1217,1217,1217,1217,0
|
|
20231012,144700,317702383,1217,1217,1217,1217,0
|
|
20231012,144600,317702383,1217,1217,1217,1217,0
|
|
20231012,144500,317702383,1217,1216,1217,1215,2510
|
|
20231012,144400,314650600,1217,1217,1217,1217,5
|
|
20231012,144300,314644515,1217,1217,1217,1217,5
|
|
20231012,144200,314638430,1217,1217,1217,1217,2
|
|
20231012,144100,314635996,1218,1218,1218,1218,0
|
|
20231012,144000,314635996,1218,1218,1218,1218,0
|
|
20231012,143900,314635996,1218,1217,1218,1217,48
|
|
20231012,143800,314577533,1217,1216,1217,1216,421
|
|
20231012,143700,314065277,1214,1214,1214,1214,1
|
|
20231012,143600,314064063,1216,1216,1216,1216,150
|
|
20231012,143500,313881663,1216,1216,1216,1216,0
|
|
20231012,143400,313881663,1216,1216,1216,1216,0
|
|
20231012,143300,313881663,1216,1216,1216,1216,0
|
|
20231012,143200,313881663,1216,1216,1216,1216,0
|
|
20231012,143100,313881663,1216,1216,1216,1216,0
|
|
20231012,143000,313881663,1216,1216,1216,1216,0
|
|
20231012,142900,313881663,1216,1216,1216,1216,0
|
|
20231012,142800,313881663,1216,1216,1216,1216,0
|
|
20231012,142700,313881663,1216,1216,1216,1216,0
|
|
20231012,142600,313881663,1216,1216,1216,1216,1
|
|
20231012,142500,313880447,1217,1217,1217,1217,0
|
|
20231012,142400,313880447,1217,1217,1217,1217,0
|
|
20231012,142300,313880447,1217,1217,1217,1217,0
|
|
20231012,142200,313880447,1217,1217,1217,1217,0
|
|
20231012,142100,313880447,1217,1217,1217,1217,0
|
|
20231012,142000,313880447,1217,1214,1217,1212,7212
|
|
20231012,141900,305132338,1217,1217,1217,1217,0
|
|
20231012,141800,305132338,1217,1217,1217,1217,0
|
|
20231012,141700,305132338,1217,1217,1217,1217,0
|
|
20231012,141600,305132338,1217,1217,1217,1217,1229
|
|
20231012,141500,303636645,1217,1213,1217,1213,402
|
|
20231012,141400,303149015,1217,1217,1217,1217,0
|
|
20231012,141300,303149015,1217,1217,1217,1217,0
|
|
20231012,141200,303149015,1217,1217,1217,1217,1
|
|
20231012,141100,303147798,1217,1217,1217,1217,0
|
|
20231012,141000,303147798,1217,1217,1217,1217,1
|
|
20231012,140900,303146581,1212,1216,1216,1212,1000
|
|
20231012,140800,301933127,1217,1217,1217,1217,0
|
|
20231012,140700,301933127,1217,1217,1217,1217,51
|
|
20231012,140600,301871060,1217,1217,1217,1217,0
|
|
20231012,140500,301871060,1217,1217,1217,1217,0
|
|
20231012,140400,301871060,1217,1217,1217,1217,52
|
|
20231012,140300,301807776,1217,1217,1217,1217,52
|
|
20231012,140200,301744492,1217,1218,1218,1217,251
|
|
20231012,140100,301438973,1218,1218,1218,1218,2309
|
|
20231012,140000,298626611,1218,1218,1218,1218,0
|
|
20231012,135900,298626611,1218,1218,1218,1218,151
|
|
20231012,135800,298442693,1218,1218,1218,1218,0
|
|
20231012,135700,298442693,1218,1218,1218,1218,0
|
|
20231012,135600,298442693,1218,1218,1218,1218,0
|
|
20231012,135500,298442693,1218,1218,1218,1218,0
|
|
20231012,135400,298442693,1218,1218,1218,1218,1
|
|
20231012,135300,298441475,1215,1215,1215,1215,0
|
|
20231012,135200,298441475,1215,1215,1215,1215,1
|
|
20231012,135100,298440260,1213,1214,1214,1213,1000
|
|
20231012,135000,297227095,1212,1214,1214,1212,1000
|
|
20231012,134900,296013679,1220,1220,1220,1220,0
|
|
20231012,134800,296013679,1220,1220,1220,1220,0
|
|
20231012,134700,296013679,1220,1220,1220,1220,0
|
|
20231012,134600,296013679,1220,1220,1220,1220,0
|
|
20231012,134500,296013679,1220,1220,1220,1220,0
|
|
20231012,134400,296013679,1220,1220,1220,1220,0
|
|
20231012,134300,296013679,1220,1220,1220,1220,0
|
|
20231012,134200,296013679,1220,1220,1220,1220,0
|
|
20231012,134100,296013679,1220,1220,1220,1220,0
|
|
20231012,134000,296013679,1220,1220,1220,1220,1
|
|
20231012,133900,296012459,1214,1214,1214,1214,0
|
|
20231012,133800,296012459,1214,1214,1214,1214,152
|
|
20231012,133700,295827931,1213,1213,1213,1213,10
|
|
20231012,133600,295815801,1212,1219,1219,1212,6726
|
|
20231012,133500,287652718,1219,1219,1219,1219,0
|
|
20231012,133400,287652718,1219,1219,1219,1219,0
|
|
20231012,133300,287652718,1219,1219,1219,1219,20
|
|
20231012,133200,287628338,1220,1220,1220,1220,0
|
|
20231012,133100,287628338,1220,1220,1220,1220,55
|
|
20231012,133000,287561238,1222,1222,1222,1222,0
|
|
20231012,132900,287561238,1222,1222,1222,1222,0
|
|
20231012,132800,287561238,1222,1222,1222,1222,0
|
|
20231012,132700,287561238,1222,1219,1222,1219,300
|
|
20231012,132600,287195535,1219,1219,1219,1219,180
|
|
20231012,132500,286976115,1219,1219,1219,1219,141
|
|
20231012,132400,286804236,1219,1219,1219,1219,424
|
|
20231012,132300,286287380,1219,1219,1219,1219,344
|
|
20231012,132200,285868044,1219,1220,1222,1219,285
|
|
20231012,132100,285520262,1221,1221,1221,1221,2
|
|
20231012,132000,285517820,1223,1223,1223,1223,0
|
|
20231012,131900,285517820,1223,1223,1223,1223,0
|
|
20231012,131800,285517820,1223,1223,1223,1223,0
|
|
20231012,131700,285517820,1223,1223,1223,1223,0
|
|
20231012,131600,285517820,1223,1221,1223,1212,10794
|
|
20231012,131500,272410747,1225,1225,1225,1225,0
|
|
20231012,131400,272410747,1225,1225,1225,1225,0
|
|
20231012,131300,272410747,1225,1225,1225,1225,1
|
|
20231012,131200,272409522,1221,1221,1221,1221,8
|
|
20231012,131100,272399754,1225,1225,1225,1225,0
|
|
20231012,131000,272399754,1225,1222,1225,1222,4
|
|
20231012,130900,272394863,1225,1225,1225,1225,1
|
|
20231012,130800,272393638,1225,1225,1225,1225,0
|
|
20231012,130700,272393638,1225,1225,1225,1225,1
|
|
20231012,130600,272392413,1225,1225,1225,1225,0
|
|
20231012,130500,272392413,1225,1225,1225,1225,1
|
|
20231012,130400,272391188,1225,1225,1225,1225,0
|
|
20231012,130300,272391188,1225,1225,1225,1225,0
|
|
20231012,130200,272391188,1225,1225,1225,1225,50
|
|
20231012,130100,272329938,1225,1222,1225,1222,2
|
|
20231012,130000,272327491,1225,1225,1225,1225,0
|
|
20231012,125900,272327491,1225,1225,1225,1225,1
|
|
20231012,125800,272326266,1225,1225,1225,1225,1
|
|
20231012,125700,272325041,1225,1225,1225,1225,2
|
|
20231012,125600,272322591,1225,1225,1225,1225,1
|
|
20231012,125500,272321366,1225,1225,1225,1225,0
|
|
20231012,125400,272321366,1225,1225,1225,1225,0
|
|
20231012,125300,272321366,1225,1222,1225,1222,466
|
|
20231012,125200,271751259,1222,1222,1222,1222,771
|
|
20231012,125100,270809097,1226,1226,1226,1226,0
|
|
20231012,125000,270809097,1226,1226,1226,1226,0
|
|
20231012,124900,270809097,1226,1226,1226,1226,0
|
|
20231012,124800,270809097,1226,1226,1226,1226,2
|
|
20231012,124700,270806645,1219,1221,1221,1219,858
|
|
20231012,124600,269759638,1222,1222,1222,1222,0
|
|
20231012,124500,269759638,1222,1223,1227,1222,1827
|
|
20231012,124400,267526939,1222,1221,1222,1221,700
|
|
20231012,124300,266672039,1228,1223,1228,1220,5747
|
|
20231012,124200,259653716,1222,1227,1227,1222,2600
|
|
20231012,124100,256473734,1227,1227,1227,1227,831
|
|
20231012,124000,255454097,1230,1230,1230,1230,0
|
|
20231012,123900,255454097,1230,1230,1230,1230,0
|
|
20231012,123800,255454097,1230,1230,1230,1230,0
|
|
20231012,123700,255454097,1230,1230,1230,1230,1
|
|
20231012,123600,255452867,1226,1227,1227,1226,16
|
|
20231012,123500,255433236,1230,1230,1230,1230,0
|
|
20231012,123400,255433236,1230,1230,1230,1230,1
|
|
20231012,123300,255432006,1230,1230,1230,1230,1
|
|
20231012,123200,255430776,1230,1230,1230,1230,1
|
|
20231012,123100,255429546,1228,1228,1228,1228,259
|
|
20231012,123000,255111494,1231,1231,1231,1231,0
|
|
20231012,122900,255111494,1231,1231,1231,1231,0
|
|
20231012,122800,255111494,1231,1231,1231,1231,0
|
|
20231012,122700,255111494,1231,1231,1231,1231,2
|
|
20231012,122600,255109032,1231,1231,1231,1231,0
|
|
20231012,122500,255109032,1231,1231,1231,1231,1
|
|
20231012,122400,255107801,1232,1228,1232,1228,16
|
|
20231012,122300,255088141,1232,1230,1232,1230,111
|
|
20231012,122200,254951609,1232,1232,1232,1232,1
|
|
20231012,122100,254950377,1232,1232,1233,1232,1124
|
|
20231012,122000,253564986,1231,1230,1231,1230,1134
|
|
20231012,121900,252170057,1230,1228,1230,1227,571
|
|
20231012,121800,251468988,1228,1228,1228,1228,1
|
|
20231012,121700,251467760,1227,1227,1227,1227,1
|
|
20231012,121600,251466533,1228,1228,1228,1228,2
|
|
20231012,121500,251464077,1228,1228,1228,1228,1
|
|
20231012,121400,251462849,1228,1228,1228,1228,0
|
|
20231012,121300,251462849,1228,1228,1228,1228,101
|
|
20231012,121200,251338821,1228,1228,1228,1227,692
|
|
20231012,121100,250489423,1230,1230,1230,1230,283
|
|
20231012,121000,250141333,1230,1230,1230,1230,1131
|
|
20231012,120900,248750203,1230,1229,1230,1229,9
|
|
20231012,120800,248739141,1229,1226,1229,1225,240
|
|
20231012,120700,248444983,1226,1225,1226,1225,2
|
|
20231012,120600,248442532,1224,1224,1224,1224,1055
|
|
20231012,120500,247151212,1224,1224,1224,1224,569
|
|
20231012,120400,246454756,1224,1224,1224,1224,0
|
|
20231012,120300,246454756,1224,1224,1224,1224,6
|
|
20231012,120200,246447412,1224,1224,1224,1224,0
|
|
20231012,120100,246447412,1224,1221,1224,1220,315
|
|
20231012,120000,246063063,1224,1224,1224,1224,0
|
|
20231012,115900,246063063,1224,1224,1224,1220,1231
|
|
20231012,115800,244560291,1226,1226,1226,1226,0
|
|
20231012,115700,244560291,1226,1226,1226,1226,0
|
|
20231012,115600,244560291,1226,1226,1226,1226,1
|
|
20231012,115500,244559065,1226,1226,1226,1226,0
|
|
20231012,115400,244559065,1226,1226,1226,1226,1
|
|
20231012,115300,244557839,1226,1226,1226,1226,0
|
|
20231012,115200,244557839,1226,1226,1226,1226,0
|
|
20231012,115100,244557839,1226,1225,1226,1225,122
|
|
20231012,115000,244408382,1225,1223,1225,1223,817
|
|
20231012,114900,243408390,1220,1220,1220,1220,100
|
|
20231012,114800,243286390,1223,1223,1223,1223,0
|
|
20231012,114700,243286390,1223,1222,1223,1222,23
|
|
20231012,114600,243258283,1219,1219,1219,1219,200
|
|
20231012,114500,243014483,1221,1221,1221,1221,953
|
|
20231012,114400,241850870,1221,1221,1221,1221,872
|
|
20231012,114300,240786158,1221,1221,1221,1221,1
|
|
20231012,114200,240784937,1221,1218,1221,1218,1624
|
|
20231012,114100,238806899,1223,1223,1223,1223,765
|
|
20231012,114000,237871304,1220,1223,1223,1220,1755
|
|
20231012,113900,235729662,1224,1224,1224,1224,18
|
|
20231012,113800,235707630,1223,1225,1225,1223,116
|
|
20231012,113700,235565634,1227,1227,1227,1227,18
|
|
20231012,113600,235543548,1227,1227,1227,1227,0
|
|
20231012,113500,235543548,1227,1227,1227,1227,1523
|
|
20231012,113400,233674827,1227,1227,1227,1227,0
|
|
20231012,113300,233674827,1227,1225,1227,1225,502
|
|
20231012,113200,233059873,1226,1224,1228,1224,9
|
|
20231012,113100,233048842,1222,1225,1225,1222,601
|
|
20231012,113000,232314417,1221,1230,1230,1221,1962
|
|
20231012,112900,229911231,1230,1230,1230,1230,158
|
|
20231012,112800,229716891,1231,1230,1231,1229,998
|
|
20231012,112700,228489337,1230,1235,1235,1230,476
|
|
20231012,112600,227902492,1235,1235,1236,1235,814
|
|
20231012,112500,226897146,1235,1234,1235,1234,1258
|
|
20231012,112400,225343532,1234,1232,1234,1232,26
|
|
20231012,112300,225311488,1232,1234,1235,1232,439
|
|
20231012,112200,224769783,1235,1235,1235,1234,827
|
|
20231012,112100,223748439,1235,1230,1235,1230,3
|
|
20231012,112000,223744744,1236,1230,1236,1230,1227
|
|
20231012,111900,222228250,1236,1236,1237,1230,97
|
|
20231012,111800,222108477,1237,1236,1237,1236,22
|
|
20231012,111700,222081284,1222,1230,1230,1222,600
|
|
20231012,111600,221346178,1237,1223,1237,1223,27731
|
|
20231012,111500,187307601,1223,1222,1223,1222,191
|
|
20231012,111400,187074076,1221,1220,1221,1220,120
|
|
20231012,111300,186927626,1220,1217,1220,1217,2
|
|
20231012,111200,186925189,1217,1217,1217,1217,795
|
|
20231012,111100,185957674,1217,1217,1217,1217,0
|
|
20231012,111000,185957674,1217,1217,1217,1217,0
|
|
20231012,110900,185957674,1217,1217,1217,1217,4
|
|
20231012,110800,185952806,1217,1217,1217,1217,2764
|
|
20231012,110700,182589018,1220,1220,1220,1220,1
|
|
20231012,110600,182587798,1220,1217,1222,1217,4516
|
|
20231012,110500,177081076,1218,1218,1218,1218,0
|
|
20231012,110400,177081076,1218,1216,1218,1216,874
|
|
20231012,110300,176017052,1215,1216,1216,1215,787
|
|
20231012,110200,175060837,1216,1216,1216,1216,0
|
|
20231012,110100,175060837,1216,1216,1216,1216,700
|
|
20231012,110000,174209637,1217,1217,1217,1217,544
|
|
20231012,105900,173547589,1217,1217,1217,1217,1
|
|
20231012,105800,173546372,1216,1216,1216,1216,1
|
|
20231012,105700,173545156,1216,1216,1216,1216,0
|
|
20231012,105600,173545156,1216,1216,1216,1216,99
|
|
20231012,105500,173424772,1217,1217,1217,1217,0
|
|
20231012,105400,173424772,1217,1217,1217,1217,0
|
|
20231012,105300,173424772,1217,1217,1217,1217,10
|
|
20231012,105200,173412602,1217,1217,1217,1217,2
|
|
20231012,105100,173410168,1217,1214,1217,1214,113
|
|
20231012,105000,173272650,1217,1217,1217,1217,0
|
|
20231012,104900,173272650,1217,1217,1217,1217,0
|
|
20231012,104800,173272650,1217,1217,1217,1217,2
|
|
20231012,104700,173270216,1217,1217,1217,1217,0
|
|
20231012,104600,173270216,1217,1217,1217,1217,0
|
|
20231012,104500,173270216,1217,1217,1217,1217,1
|
|
20231012,104400,173268999,1214,1213,1214,1213,332
|
|
20231012,104300,172866083,1213,1215,1215,1213,10000
|
|
20231012,104200,160734511,1215,1215,1215,1215,61
|
|
20231012,104100,160660396,1215,1215,1215,1215,668
|
|
20231012,104000,159848776,1218,1218,1218,1218,10
|
|
20231012,103900,159836596,1218,1218,1218,1214,58
|
|
20231012,103800,159765964,1214,1214,1214,1214,21
|
|
20231012,103700,159740470,1218,1218,1218,1213,1128
|
|
20231012,103600,158371651,1218,1218,1218,1218,50
|
|
20231012,103500,158310751,1218,1218,1218,1218,405
|
|
20231012,103400,157817461,1218,1217,1218,1217,8
|
|
20231012,103300,157807720,1218,1218,1218,1218,4
|
|
20231012,103200,157802848,1218,1216,1218,1216,102
|
|
20231012,103100,157678792,1213,1213,1213,1213,564
|
|
20231012,103000,156994660,1213,1216,1216,1213,1566
|
|
20231012,102900,155094562,1216,1216,1216,1216,39
|
|
20231012,102800,155047138,1216,1215,1216,1215,1001
|
|
20231012,102700,153830922,1215,1217,1218,1215,1052
|
|
20231012,102600,152551778,1217,1217,1217,1217,0
|
|
20231012,102500,152551778,1217,1218,1218,1217,615
|
|
20231012,102400,151803322,1219,1219,1219,1219,29
|
|
20231012,102300,151767971,1219,1219,1219,1219,1
|
|
20231012,102200,151766752,1217,1217,1217,1217,1
|
|
20231012,102100,151765535,1220,1220,1220,1220,0
|
|
20231012,102000,151765535,1220,1220,1220,1219,3209
|
|
20231012,101900,147851564,1220,1218,1220,1218,1101
|
|
20231012,101800,146509317,1219,1219,1219,1219,1
|
|
20231012,101700,146508098,1220,1217,1220,1215,1102
|
|
20231012,101600,145165665,1218,1219,1219,1218,330
|
|
20231012,101500,144763396,1220,1217,1220,1217,4699
|
|
20231012,101400,139034930,1217,1214,1217,1214,3888
|
|
20231012,101300,134307978,1213,1207,1213,1207,7293
|
|
20231012,101200,125488649,1207,1207,1207,1207,3
|
|
20231012,101100,125485028,1208,1208,1208,1208,0
|
|
20231012,101000,125485028,1208,1208,1208,1208,7
|
|
20231012,100900,125476572,1208,1207,1208,1207,8
|
|
20231012,100800,125466912,1209,1202,1209,1200,603
|
|
20231012,100700,124742992,1209,1208,1209,1208,2
|
|
20231012,100600,124740575,1209,1209,1209,1209,1
|
|
20231012,100500,124739366,1209,1209,1209,1209,1
|
|
20231012,100400,124738157,1202,1202,1202,1202,1100
|
|
20231012,100300,123415957,1202,1209,1209,1202,33
|
|
20231012,100200,123376284,1208,1208,1208,1208,1144
|
|
20231012,100100,121994332,1208,1202,1208,1202,5001
|
|
20231012,100000,115954355,1208,1208,1208,1208,0
|
|
20231012,095900,115954355,1208,1205,1208,1205,1001
|
|
20231012,095800,114747767,1205,1205,1205,1205,1
|
|
20231012,095700,114746562,1205,1205,1205,1205,2
|
|
20231012,095600,114744152,1198,1200,1200,1198,1060
|
|
20231012,095500,113473874,1205,1203,1205,1203,1281
|
|
20231012,095400,111931275,1203,1193,1203,1193,4697
|
|
20231012,095300,106315479,1187,1193,1193,1187,490
|
|
20231012,095200,105733789,1193,1193,1193,1193,107
|
|
20231012,095100,105606138,1193,1192,1193,1192,170
|
|
20231012,095000,105403378,1193,1193,1193,1193,0
|
|
20231012,094900,105403378,1193,1193,1193,1193,0
|
|
20231012,094800,105403378,1193,1187,1193,1187,451
|
|
20231012,094700,104865581,1187,1185,1187,1185,859
|
|
20231012,094600,103846864,1185,1185,1185,1185,2
|
|
20231012,094500,103844494,1185,1182,1185,1182,206
|
|
20231012,094400,103600896,1181,1181,1181,1181,0
|
|
20231012,094300,103600896,1181,1181,1181,1180,230
|
|
20231012,094200,103329486,1181,1178,1181,1177,1195
|
|
20231012,094100,101920969,1178,1178,1178,1178,11
|
|
20231012,094000,101908011,1173,1173,1173,1173,123
|
|
20231012,093900,101763732,1173,1174,1174,1173,1000
|
|
20231012,093800,100589941,1179,1179,1179,1179,0
|
|
20231012,093700,100589941,1179,1180,1180,1172,121
|
|
20231012,093600,100448114,1171,1177,1183,1165,16917
|
|
20231012,093500,80688469,1182,1182,1182,1182,79
|
|
20231012,093400,80595091,1182,1176,1182,1176,261
|
|
20231012,093300,80288123,1175,1175,1176,1174,6206
|
|
20231012,093200,72995391,1175,1175,1175,1175,2
|
|
20231012,093100,72993041,1172,1173,1173,1168,5555
|
|
20231012,093000,66491033,1172,1174,1174,1172,1008
|
|
20231012,092900,65308713,1173,1170,1173,1170,1842
|
|
20231012,092800,63150933,1170,1178,1178,1170,11282
|
|
20231012,092700,49936222,1179,1177,1179,1177,62
|
|
20231012,092600,49863126,1171,1181,1181,1171,7477
|
|
20231012,092500,41047164,1181,1183,1188,1180,5711
|
|
20231012,092400,34301277,1185,1187,1187,1185,5508
|
|
20231012,092300,27772824,1197,1197,1197,1197,0
|
|
20231012,092200,27772824,1197,1197,1197,1197,0
|
|
20231012,092100,27772824,1197,1197,1197,1197,0
|
|
20231012,092000,27772824,1197,1184,1197,1184,2
|
|
20231012,091900,27770443,1184,1184,1184,1184,470
|
|
20231012,091800,27213963,1184,1184,1184,1184,2231
|
|
20231012,091700,24572459,1185,1186,1186,1185,1000
|
|
20231012,091600,23387416,1186,1184,1188,1183,3583
|
|
20231012,091500,19144983,1185,1185,1185,1185,4195
|
|
20231012,091400,14173908,1185,1188,1188,1185,235
|
|
20231012,091300,13894743,1189,1192,1192,1189,3738
|
|
20231012,091200,9441025,1195,1194,1196,1194,718
|
|
20231012,091100,8583024,1195,1198,1198,1195,594
|
|
20231012,091000,7872647,1198,1204,1204,1198,3
|
|
20231012,090900,7869047,1205,1205,1205,1205,0
|
|
20231012,090800,7869047,1205,1205,1205,1205,0
|
|
20231012,090700,7869047,1205,1205,1205,1205,83
|
|
20231012,090600,7769032,1195,1195,1198,1195,376
|
|
20231012,090500,7319682,1194,1194,1195,1194,2688
|
|
20231012,090400,4109331,1194,1194,1194,1194,1
|
|
20231012,090300,4108137,1200,1200,1200,1200,376
|
|
20231012,090200,3656937,1207,1207,1207,1207,60
|
|
20231012,090100,3584517,1208,1208,1208,1208,1
|
|
20231012,090000,3583309,1200,1205,1208,1192,2342
|