611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190800,351546126,1375,1375,1375,1375,9577
|
|
20231012,190700,351546126,1375,1375,1375,1375,0
|
|
20231012,190600,351546126,1375,1375,1375,1375,0
|
|
20231012,190500,351546126,1375,1375,1375,1375,0
|
|
20231012,190400,351546126,1375,1375,1375,1375,0
|
|
20231012,190300,351546126,1375,1375,1375,1375,0
|
|
20231012,190200,351546126,1375,1375,1375,1375,0
|
|
20231012,190100,351546126,1375,1375,1375,1375,0
|
|
20231012,190000,351546126,1375,1375,1375,1375,0
|
|
20231012,185900,351546126,1375,1375,1375,1375,0
|
|
20231012,185800,351546126,1375,1375,1375,1375,0
|
|
20231012,185700,351546126,1375,1375,1375,1375,0
|
|
20231012,185600,351546126,1375,1375,1375,1375,0
|
|
20231012,185500,351546126,1375,1375,1375,1375,0
|
|
20231012,185400,351546126,1375,1375,1375,1375,0
|
|
20231012,185300,351546126,1375,1375,1375,1375,0
|
|
20231012,185200,351546126,1375,1375,1375,1375,0
|
|
20231012,185100,351546126,1375,1375,1375,1375,0
|
|
20231012,185000,351546126,1375,1375,1375,1375,0
|
|
20231012,184900,351546126,1375,1375,1375,1375,0
|
|
20231012,184800,351546126,1375,1375,1375,1375,0
|
|
20231012,184700,351546126,1375,1375,1375,1375,0
|
|
20231012,184600,351546126,1375,1375,1375,1375,0
|
|
20231012,184500,351546126,1375,1375,1375,1375,0
|
|
20231012,184400,351546126,1375,1375,1375,1375,0
|
|
20231012,184300,351546126,1375,1375,1375,1375,0
|
|
20231012,184200,351546126,1375,1375,1375,1375,0
|
|
20231012,184100,351546126,1375,1375,1375,1375,0
|
|
20231012,184000,351546126,1375,1375,1375,1375,0
|
|
20231012,183900,351546126,1375,1375,1375,1375,0
|
|
20231012,183800,351546126,1375,1375,1375,1375,9577
|
|
20231012,183700,351546126,1375,1375,1375,1375,0
|
|
20231012,183600,351546126,1375,1375,1375,1375,0
|
|
20231012,183500,351546126,1375,1375,1375,1375,0
|
|
20231012,183400,351546126,1375,1375,1375,1375,0
|
|
20231012,183300,351546126,1375,1375,1375,1375,0
|
|
20231012,183200,351546126,1375,1375,1375,1375,0
|
|
20231012,183100,351546126,1375,1375,1375,1375,0
|
|
20231012,183000,351546126,1375,1375,1375,1375,0
|
|
20231012,182900,351546126,1375,1375,1375,1375,0
|
|
20231012,182800,351546126,1375,1375,1375,1375,0
|
|
20231012,182700,351546126,1375,1375,1375,1375,0
|
|
20231012,182600,351546126,1375,1375,1375,1375,0
|
|
20231012,182500,351546126,1375,1375,1375,1375,0
|
|
20231012,182400,351546126,1375,1375,1375,1375,0
|
|
20231012,182300,351546126,1375,1375,1375,1375,0
|
|
20231012,182200,351546126,1375,1375,1375,1375,0
|
|
20231012,182100,351546126,1375,1375,1375,1375,0
|
|
20231012,182000,351546126,1375,1375,1375,1375,0
|
|
20231012,181900,351546126,1375,1375,1375,1375,0
|
|
20231012,181800,351546126,1375,1375,1375,1375,0
|
|
20231012,181700,351546126,1375,1375,1375,1375,0
|
|
20231012,181600,351546126,1375,1375,1375,1375,0
|
|
20231012,181500,351546126,1375,1375,1375,1375,0
|
|
20231012,181400,351546126,1375,1375,1375,1375,0
|
|
20231012,181300,351546126,1375,1375,1375,1375,0
|
|
20231012,181200,351546126,1375,1375,1375,1375,0
|
|
20231012,181100,351546126,1375,1375,1375,1375,0
|
|
20231012,181000,351546126,1375,1375,1375,1375,0
|
|
20231012,180900,351546126,1375,1375,1375,1375,0
|
|
20231012,180800,351546126,1375,1375,1375,1375,9577
|
|
20231012,180700,351546126,1375,1375,1375,1375,0
|
|
20231012,180600,351546126,1375,1375,1375,1375,0
|
|
20231012,180500,351546126,1375,1375,1375,1375,0
|
|
20231012,180400,351546126,1375,1375,1375,1375,0
|
|
20231012,180300,351546126,1375,1375,1375,1375,0
|
|
20231012,180200,351546126,1375,1375,1375,1375,0
|
|
20231012,180100,351546126,1375,1375,1375,1375,0
|
|
20231012,180000,351546126,1375,1375,1375,1375,0
|
|
20231012,175900,351546126,1375,1375,1375,1375,0
|
|
20231012,175800,351546126,1375,1375,1375,1375,0
|
|
20231012,175700,351546126,1375,1375,1375,1375,0
|
|
20231012,175600,351546126,1375,1375,1375,1375,0
|
|
20231012,175500,351546126,1375,1375,1375,1375,0
|
|
20231012,175400,351546126,1375,1375,1375,1375,0
|
|
20231012,175300,351546126,1375,1375,1375,1375,0
|
|
20231012,175200,351546126,1375,1375,1375,1375,0
|
|
20231012,175100,351546126,1375,1375,1375,1375,0
|
|
20231012,175000,351546126,1375,1375,1375,1375,0
|
|
20231012,174900,351546126,1375,1375,1375,1375,0
|
|
20231012,174800,351546126,1375,1375,1375,1375,0
|
|
20231012,174700,351546126,1375,1375,1375,1375,0
|
|
20231012,174600,351546126,1375,1375,1375,1375,0
|
|
20231012,174500,351546126,1375,1375,1375,1375,0
|
|
20231012,174400,351546126,1375,1375,1375,1375,0
|
|
20231012,174300,351546126,1375,1375,1375,1375,0
|
|
20231012,174200,351546126,1375,1375,1375,1375,0
|
|
20231012,174100,351546126,1375,1375,1375,1375,0
|
|
20231012,174000,351546126,1375,1375,1375,1375,0
|
|
20231012,173900,351546126,1375,1375,1375,1375,0
|
|
20231012,173800,351546126,1375,1375,1375,1375,9577
|
|
20231012,173700,351546126,1375,1375,1375,1375,0
|
|
20231012,173600,351546126,1375,1375,1375,1375,0
|
|
20231012,173500,351546126,1375,1375,1375,1375,0
|
|
20231012,173400,351546126,1375,1375,1375,1375,0
|
|
20231012,173300,351546126,1375,1375,1375,1375,0
|
|
20231012,173200,351546126,1375,1375,1375,1375,0
|
|
20231012,173100,351546126,1375,1375,1375,1375,0
|
|
20231012,173000,351546126,1375,1375,1375,1375,0
|
|
20231012,172900,351546126,1375,1375,1375,1375,0
|
|
20231012,172800,351546126,1375,1375,1375,1375,0
|
|
20231012,172700,351546126,1375,1375,1375,1375,0
|
|
20231012,172600,351546126,1375,1375,1375,1375,0
|
|
20231012,172500,351546126,1375,1375,1375,1375,0
|
|
20231012,172400,351546126,1375,1375,1375,1375,0
|
|
20231012,172300,351546126,1375,1375,1375,1375,0
|
|
20231012,172200,351546126,1375,1375,1375,1375,0
|
|
20231012,172100,351546126,1375,1375,1375,1375,0
|
|
20231012,172000,351546126,1375,1375,1375,1375,0
|
|
20231012,171900,351546126,1375,1375,1375,1375,0
|
|
20231012,171800,351546126,1375,1375,1375,1375,0
|
|
20231012,171700,351546126,1375,1375,1375,1375,0
|
|
20231012,171600,351546126,1375,1375,1375,1375,0
|
|
20231012,171500,351546126,1375,1375,1375,1375,0
|
|
20231012,171400,351546126,1375,1375,1375,1375,0
|
|
20231012,171300,351546126,1375,1375,1375,1375,0
|
|
20231012,171200,351546126,1375,1375,1375,1375,0
|
|
20231012,171100,351546126,1375,1375,1375,1375,0
|
|
20231012,171000,351546126,1375,1375,1375,1375,0
|
|
20231012,170900,351546126,1375,1375,1375,1375,0
|
|
20231012,170800,351546126,1375,1375,1375,1375,9577
|
|
20231012,170700,351546126,1375,1375,1375,1375,0
|
|
20231012,170600,351546126,1375,1375,1375,1375,0
|
|
20231012,170500,351546126,1375,1375,1375,1375,0
|
|
20231012,170400,351546126,1375,1375,1375,1375,0
|
|
20231012,170300,351546126,1375,1375,1375,1375,0
|
|
20231012,170200,351546126,1375,1375,1375,1375,0
|
|
20231012,170100,351546126,1375,1375,1375,1375,0
|
|
20231012,170000,351546126,1375,1375,1375,1375,0
|
|
20231012,165900,351546126,1375,1375,1375,1375,0
|
|
20231012,165800,351546126,1375,1375,1375,1375,0
|
|
20231012,165700,351546126,1375,1375,1375,1375,0
|
|
20231012,165600,351546126,1375,1375,1375,1375,0
|
|
20231012,165500,351546126,1375,1375,1375,1375,0
|
|
20231012,165400,351546126,1375,1375,1375,1375,0
|
|
20231012,165300,351546126,1375,1375,1375,1375,0
|
|
20231012,165200,351546126,1375,1375,1375,1375,0
|
|
20231012,165100,351546126,1375,1375,1375,1375,0
|
|
20231012,165000,351546126,1375,1375,1375,1375,0
|
|
20231012,164900,351546126,1375,1375,1375,1375,0
|
|
20231012,164800,351546126,1375,1375,1375,1375,0
|
|
20231012,164700,351546126,1375,1375,1375,1375,0
|
|
20231012,164600,351546126,1375,1375,1375,1375,0
|
|
20231012,164500,351546126,1375,1375,1375,1375,0
|
|
20231012,164400,351546126,1375,1375,1375,1375,0
|
|
20231012,164300,351546126,1375,1375,1375,1375,0
|
|
20231012,164200,351546126,1375,1375,1375,1375,0
|
|
20231012,164100,351546126,1375,1375,1375,1375,0
|
|
20231012,164000,351546126,1375,1375,1375,1375,0
|
|
20231012,163900,351546126,1375,1375,1375,1375,0
|
|
20231012,163800,351546126,1375,1375,1375,1375,9577
|
|
20231012,163700,351546126,1375,1375,1375,1375,0
|
|
20231012,163600,351546126,1375,1375,1375,1375,0
|
|
20231012,163500,351546126,1375,1375,1375,1375,0
|
|
20231012,163400,351546126,1375,1375,1375,1375,0
|
|
20231012,163300,351546126,1375,1375,1375,1375,0
|
|
20231012,163200,351546126,1375,1375,1375,1375,0
|
|
20231012,163100,351546126,1375,1375,1375,1375,0
|
|
20231012,163000,351546126,1375,1375,1375,1375,0
|
|
20231012,162900,351546126,1375,1375,1375,1375,0
|
|
20231012,162800,351546126,1375,1375,1375,1375,0
|
|
20231012,162700,351546126,1375,1375,1375,1375,0
|
|
20231012,162600,351546126,1375,1375,1375,1375,0
|
|
20231012,162500,351546126,1375,1375,1375,1375,0
|
|
20231012,162400,351546126,1375,1375,1375,1375,0
|
|
20231012,162300,351546126,1375,1375,1375,1375,0
|
|
20231012,162200,351546126,1375,1375,1375,1375,0
|
|
20231012,162100,351546126,1375,1375,1375,1375,0
|
|
20231012,162000,351546126,1375,1375,1375,1375,0
|
|
20231012,161900,351546126,1375,1375,1375,1375,0
|
|
20231012,161800,351546126,1375,1375,1375,1375,0
|
|
20231012,161700,351546126,1375,1375,1375,1375,0
|
|
20231012,161600,351546126,1375,1375,1375,1375,0
|
|
20231012,161500,351546126,1375,1375,1375,1375,0
|
|
20231012,161400,351546126,1375,1375,1375,1375,0
|
|
20231012,161300,351546126,1375,1375,1375,1375,0
|
|
20231012,161200,351546126,1375,1375,1375,1375,0
|
|
20231012,161100,351546126,1375,1375,1375,1375,0
|
|
20231012,161000,351546126,1375,1375,1375,1375,0
|
|
20231012,160900,351546126,1375,1375,1375,1375,0
|
|
20231012,160800,351546126,1375,1375,1375,1375,9577
|
|
20231012,160700,351546126,1375,1375,1375,1375,0
|
|
20231012,160600,351546126,1375,1375,1375,1375,0
|
|
20231012,160500,351546126,1375,1375,1375,1375,0
|
|
20231012,160400,351546126,1375,1375,1375,1375,0
|
|
20231012,160300,351546126,1375,1375,1375,1375,0
|
|
20231012,160200,351546126,1375,1375,1375,1375,0
|
|
20231012,160100,351546126,1375,1375,1375,1375,0
|
|
20231012,160000,351546126,1375,1375,1375,1375,0
|
|
20231012,155900,351546126,1375,1375,1375,1375,0
|
|
20231012,155800,351546126,1375,1375,1375,1375,0
|
|
20231012,155700,351546126,1375,1375,1375,1375,0
|
|
20231012,155600,351546126,1375,1375,1375,1375,0
|
|
20231012,155500,351546126,1375,1375,1375,1375,0
|
|
20231012,155400,351546126,1375,1375,1375,1375,0
|
|
20231012,155300,351546126,1375,1375,1375,1375,0
|
|
20231012,155200,351546126,1375,1375,1375,1375,0
|
|
20231012,155100,351546126,1375,1375,1375,1375,0
|
|
20231012,155000,351546126,1375,1375,1375,1375,0
|
|
20231012,154900,351546126,1375,1375,1375,1375,0
|
|
20231012,154800,351546126,1375,1375,1375,1375,0
|
|
20231012,154700,351546126,1375,1375,1375,1375,0
|
|
20231012,154600,351546126,1375,1375,1375,1375,0
|
|
20231012,154500,351546126,1375,1375,1375,1375,0
|
|
20231012,154400,351546126,1375,1375,1375,1375,0
|
|
20231012,154300,351546126,1375,1375,1375,1375,0
|
|
20231012,154200,351546126,1375,1375,1375,1375,0
|
|
20231012,154100,351546126,1375,1375,1375,1375,0
|
|
20231012,154000,351546126,1375,1375,1375,1375,0
|
|
20231012,153900,351546126,1375,1375,1375,1375,0
|
|
20231012,153800,351546126,1375,1375,1375,1375,9577
|
|
20231012,153700,351546126,1375,1375,1375,1375,0
|
|
20231012,153600,351546126,1375,1375,1375,1375,0
|
|
20231012,153500,351546126,1375,1375,1375,1375,0
|
|
20231012,153400,351546126,1375,1375,1375,1375,0
|
|
20231012,153300,351546126,1375,1375,1375,1375,0
|
|
20231012,153200,351546126,1375,1375,1375,1375,0
|
|
20231012,153100,351546126,1375,1375,1375,1375,0
|
|
20231012,153000,351546126,1375,1375,1375,1375,9577
|
|
20231012,152900,338377751,1380,1380,1380,1380,0
|
|
20231012,152800,338377751,1380,1380,1380,1380,0
|
|
20231012,152700,338377751,1380,1380,1380,1380,0
|
|
20231012,152600,338377751,1380,1380,1380,1380,0
|
|
20231012,152500,338377751,1380,1380,1380,1380,0
|
|
20231012,152400,338377751,1380,1380,1380,1380,0
|
|
20231012,152300,338377751,1380,1380,1380,1380,0
|
|
20231012,152200,338377751,1380,1380,1380,1380,0
|
|
20231012,152100,338377751,1380,1380,1380,1380,0
|
|
20231012,152000,338377751,1380,1380,1380,1380,0
|
|
20231012,151900,338377751,1380,1388,1388,1380,1354
|
|
20231012,151800,336506523,1390,1389,1390,1388,44
|
|
20231012,151700,336445438,1390,1390,1391,1390,398
|
|
20231012,151600,335892003,1391,1390,1391,1390,151
|
|
20231012,151500,335682112,1390,1390,1390,1390,1817
|
|
20231012,151400,333156482,1390,1388,1390,1388,491
|
|
20231012,151300,332474852,1389,1386,1389,1386,242
|
|
20231012,151200,332139207,1386,1386,1386,1386,160
|
|
20231012,151100,331917447,1386,1379,1386,1379,1085
|
|
20231012,151000,330421187,1386,1385,1386,1385,11
|
|
20231012,150900,330405951,1386,1378,1386,1375,3001
|
|
20231012,150800,326275376,1384,1382,1386,1375,7072
|
|
20231012,150700,316541540,1393,1392,1396,1375,10032
|
|
20231012,150600,302740138,1377,1398,1398,1377,502
|
|
20231012,150500,302047224,1384,1405,1405,1384,1001
|
|
20231012,150400,300658496,1405,1405,1405,1405,7
|
|
20231012,150300,300648661,1396,1397,1397,1396,3000
|
|
20231012,150200,296458944,1396,1405,1405,1396,3000
|
|
20231012,150100,292264661,1406,1406,1406,1406,1
|
|
20231012,150000,292263255,1406,1406,1406,1406,7
|
|
20231012,145900,292253413,1406,1406,1406,1406,1
|
|
20231012,145800,292252007,1403,1403,1403,1403,0
|
|
20231012,145700,292252007,1403,1403,1403,1403,0
|
|
20231012,145600,292252007,1403,1403,1403,1403,352
|
|
20231012,145500,291758151,1403,1403,1403,1403,0
|
|
20231012,145400,291758151,1403,1403,1403,1403,0
|
|
20231012,145300,291758151,1403,1403,1403,1403,82
|
|
20231012,145200,291643105,1396,1396,1396,1396,0
|
|
20231012,145100,291643105,1396,1396,1396,1396,0
|
|
20231012,145000,291643105,1396,1396,1396,1396,82
|
|
20231012,144900,291528633,1420,1405,1420,1405,2000
|
|
20231012,144800,288701523,1398,1398,1398,1398,0
|
|
20231012,144700,288701523,1398,1398,1398,1398,24
|
|
20231012,144600,288667971,1395,1397,1397,1395,3948
|
|
20231012,144500,283158639,1395,1404,1422,1395,19445
|
|
20231012,144400,255873586,1405,1405,1405,1405,31
|
|
20231012,144300,255830031,1405,1405,1405,1405,129
|
|
20231012,144200,255648786,1405,1405,1405,1405,607
|
|
20231012,144100,254795951,1405,1409,1409,1404,2901
|
|
20231012,144000,250718597,1411,1411,1411,1411,23
|
|
20231012,143900,250686144,1411,1411,1411,1411,0
|
|
20231012,143800,250686144,1411,1410,1411,1410,600
|
|
20231012,143700,249840120,1410,1410,1410,1410,500
|
|
20231012,143600,249135120,1410,1410,1410,1410,114
|
|
20231012,143500,248974380,1410,1410,1410,1410,2
|
|
20231012,143400,248971560,1411,1411,1411,1411,0
|
|
20231012,143300,248971560,1411,1411,1411,1411,0
|
|
20231012,143200,248971560,1411,1411,1411,1411,0
|
|
20231012,143100,248971560,1411,1411,1411,1411,0
|
|
20231012,143000,248971560,1411,1411,1411,1411,0
|
|
20231012,142900,248971560,1411,1411,1411,1411,0
|
|
20231012,142800,248971560,1411,1411,1411,1411,4
|
|
20231012,142700,248965916,1408,1411,1411,1408,1041
|
|
20231012,142600,247499013,1412,1412,1412,1412,304
|
|
20231012,142500,247069765,1412,1413,1413,1411,905
|
|
20231012,142400,245791812,1413,1413,1413,1413,0
|
|
20231012,142300,245791812,1413,1413,1413,1413,0
|
|
20231012,142200,245791812,1413,1414,1414,1413,439
|
|
20231012,142100,245171490,1420,1420,1420,1420,0
|
|
20231012,142000,245171490,1420,1420,1420,1420,0
|
|
20231012,141900,245171490,1420,1420,1420,1420,0
|
|
20231012,141800,245171490,1420,1420,1420,1420,0
|
|
20231012,141700,245171490,1420,1420,1420,1420,0
|
|
20231012,141600,245171490,1420,1420,1420,1420,804
|
|
20231012,141500,244029810,1420,1419,1420,1419,307
|
|
20231012,141400,243594176,1413,1414,1414,1413,1944
|
|
20231012,141300,240846288,1415,1420,1420,1415,3477
|
|
20231012,141200,235926308,1415,1419,1419,1415,350
|
|
20231012,141100,235430302,1419,1419,1419,1419,81
|
|
20231012,141000,235315363,1420,1420,1420,1420,1000
|
|
20231012,140900,233895363,1420,1420,1420,1420,16
|
|
20231012,140800,233872643,1422,1420,1422,1420,1010
|
|
20231012,140700,232438423,1422,1422,1422,1422,5
|
|
20231012,140600,232431313,1421,1421,1421,1421,0
|
|
20231012,140500,232431313,1421,1421,1421,1421,0
|
|
20231012,140400,232431313,1421,1424,1424,1421,327
|
|
20231012,140300,231965710,1429,1429,1429,1429,0
|
|
20231012,140200,231965710,1429,1429,1429,1429,0
|
|
20231012,140100,231965710,1429,1429,1429,1429,0
|
|
20231012,140000,231965710,1429,1429,1429,1429,0
|
|
20231012,135900,231965710,1429,1429,1429,1429,0
|
|
20231012,135800,231965710,1429,1424,1429,1424,71
|
|
20231012,135700,231864581,1424,1424,1424,1424,2077
|
|
20231012,135600,228906933,1439,1429,1439,1424,10003
|
|
20231012,135500,214637220,1428,1432,1432,1428,5187
|
|
20231012,135400,207219816,1441,1441,1441,1441,0
|
|
20231012,135300,207219816,1441,1441,1441,1441,2
|
|
20231012,135200,207216934,1432,1432,1432,1432,0
|
|
20231012,135100,207216934,1432,1432,1432,1432,2000
|
|
20231012,135000,204352934,1441,1441,1441,1441,0
|
|
20231012,134900,204352934,1441,1441,1441,1441,2
|
|
20231012,134800,204350052,1440,1439,1440,1439,2000
|
|
20231012,134700,201470104,1439,1439,1439,1439,2
|
|
20231012,134600,201467226,1436,1436,1436,1436,1
|
|
20231012,134500,201465790,1439,1439,1439,1439,0
|
|
20231012,134400,201465790,1439,1439,1439,1439,0
|
|
20231012,134300,201465790,1439,1439,1439,1439,50
|
|
20231012,134200,201393840,1439,1436,1439,1436,172
|
|
20231012,134100,201146818,1437,1437,1437,1437,0
|
|
20231012,134000,201146818,1437,1437,1437,1437,0
|
|
20231012,133900,201146818,1437,1437,1437,1437,0
|
|
20231012,133800,201146818,1437,1437,1437,1437,0
|
|
20231012,133700,201146818,1437,1437,1437,1437,0
|
|
20231012,133600,201146818,1437,1437,1437,1437,0
|
|
20231012,133500,201146818,1437,1437,1437,1437,0
|
|
20231012,133400,201146818,1437,1437,1437,1437,0
|
|
20231012,133300,201146818,1437,1437,1437,1437,3
|
|
20231012,133200,201142507,1432,1432,1432,1432,0
|
|
20231012,133100,201142507,1432,1432,1432,1432,0
|
|
20231012,133000,201142507,1432,1432,1432,1432,0
|
|
20231012,132900,201142507,1432,1432,1432,1432,0
|
|
20231012,132800,201142507,1432,1432,1432,1432,0
|
|
20231012,132700,201142507,1432,1432,1432,1432,0
|
|
20231012,132600,201142507,1432,1432,1432,1432,0
|
|
20231012,132500,201142507,1432,1432,1432,1432,0
|
|
20231012,132400,201142507,1432,1432,1432,1432,0
|
|
20231012,132300,201142507,1432,1432,1432,1432,0
|
|
20231012,132200,201142507,1432,1432,1432,1432,0
|
|
20231012,132100,201142507,1432,1433,1433,1432,1210
|
|
20231012,132000,199409670,1431,1431,1431,1431,0
|
|
20231012,131900,199409670,1431,1434,1434,1431,12
|
|
20231012,131800,199392492,1446,1446,1446,1446,0
|
|
20231012,131700,199392492,1446,1446,1446,1446,0
|
|
20231012,131600,199392492,1446,1446,1446,1446,66
|
|
20231012,131500,199297056,1449,1449,1449,1449,0
|
|
20231012,131400,199297056,1449,1449,1449,1449,0
|
|
20231012,131300,199297056,1449,1449,1449,1449,0
|
|
20231012,131200,199297056,1449,1449,1449,1449,0
|
|
20231012,131100,199297056,1449,1449,1449,1449,0
|
|
20231012,131000,199297056,1449,1449,1449,1449,0
|
|
20231012,130900,199297056,1449,1449,1449,1449,0
|
|
20231012,130800,199297056,1449,1449,1449,1449,0
|
|
20231012,130700,199297056,1449,1449,1449,1449,0
|
|
20231012,130600,199297056,1449,1449,1449,1449,0
|
|
20231012,130500,199297056,1449,1449,1449,1449,0
|
|
20231012,130400,199297056,1449,1449,1449,1449,0
|
|
20231012,130300,199297056,1449,1449,1449,1449,0
|
|
20231012,130200,199297056,1449,1449,1449,1449,0
|
|
20231012,130100,199297056,1449,1444,1449,1444,15
|
|
20231012,130000,199275386,1444,1444,1444,1444,0
|
|
20231012,125900,199275386,1444,1443,1444,1443,3032
|
|
20231012,125800,194897223,1443,1434,1443,1434,4168
|
|
20231012,125700,188896495,1434,1434,1434,1434,4
|
|
20231012,125600,188890759,1434,1434,1434,1434,0
|
|
20231012,125500,188890759,1434,1434,1434,1434,0
|
|
20231012,125400,188890759,1434,1434,1434,1434,0
|
|
20231012,125300,188890759,1434,1435,1435,1433,1877
|
|
20231012,125200,186200820,1435,1435,1435,1435,0
|
|
20231012,125100,186200820,1435,1435,1435,1435,0
|
|
20231012,125000,186200820,1435,1440,1440,1435,10099
|
|
20231012,124900,171703792,1443,1443,1443,1443,0
|
|
20231012,124800,171703792,1443,1443,1443,1443,0
|
|
20231012,124700,171703792,1443,1443,1443,1443,10
|
|
20231012,124600,171689362,1443,1443,1443,1443,0
|
|
20231012,124500,171689362,1443,1443,1443,1443,4
|
|
20231012,124400,171683590,1440,1440,1440,1440,0
|
|
20231012,124300,171683590,1440,1440,1440,1440,0
|
|
20231012,124200,171683590,1440,1440,1440,1440,0
|
|
20231012,124100,171683590,1440,1440,1440,1440,0
|
|
20231012,124000,171683590,1440,1440,1440,1440,6
|
|
20231012,123900,171674950,1443,1443,1443,1443,5
|
|
20231012,123800,171667735,1440,1440,1440,1440,565
|
|
20231012,123700,170854135,1440,1440,1440,1440,0
|
|
20231012,123600,170854135,1440,1440,1440,1440,0
|
|
20231012,123500,170854135,1440,1440,1440,1440,0
|
|
20231012,123400,170854135,1440,1440,1440,1440,0
|
|
20231012,123300,170854135,1440,1442,1442,1440,367
|
|
20231012,123200,170325355,1444,1444,1444,1444,5
|
|
20231012,123100,170318135,1443,1444,1444,1443,109
|
|
20231012,123000,170160772,1449,1449,1449,1449,0
|
|
20231012,122900,170160772,1449,1449,1449,1449,0
|
|
20231012,122800,170160772,1449,1449,1449,1449,0
|
|
20231012,122700,170160772,1449,1449,1449,1449,0
|
|
20231012,122600,170160772,1449,1449,1449,1449,0
|
|
20231012,122500,170160772,1449,1449,1449,1449,0
|
|
20231012,122400,170160772,1449,1449,1449,1449,5
|
|
20231012,122300,170153527,1445,1447,1447,1445,87
|
|
20231012,122200,170027791,1451,1451,1451,1451,0
|
|
20231012,122100,170027791,1451,1450,1451,1448,117
|
|
20231012,122000,169858284,1451,1451,1451,1451,0
|
|
20231012,121900,169858284,1451,1451,1451,1451,19
|
|
20231012,121800,169830715,1450,1450,1450,1450,597
|
|
20231012,121700,168965065,1452,1452,1452,1452,0
|
|
20231012,121600,168965065,1452,1452,1452,1452,0
|
|
20231012,121500,168965065,1452,1452,1452,1452,5
|
|
20231012,121400,168957805,1450,1450,1450,1450,331
|
|
20231012,121300,168477855,1450,1450,1450,1450,10
|
|
20231012,121200,168463355,1442,1442,1442,1442,50
|
|
20231012,121100,168391255,1450,1450,1450,1450,0
|
|
20231012,121000,168391255,1450,1450,1450,1450,0
|
|
20231012,120900,168391255,1450,1450,1450,1450,0
|
|
20231012,120800,168391255,1450,1450,1450,1450,0
|
|
20231012,120700,168391255,1450,1448,1450,1448,40
|
|
20231012,120600,168333316,1448,1448,1448,1448,9
|
|
20231012,120500,168320284,1446,1446,1446,1446,920
|
|
20231012,120400,166989964,1446,1446,1446,1446,0
|
|
20231012,120300,166989964,1446,1446,1446,1446,41
|
|
20231012,120200,166930678,1448,1448,1448,1448,0
|
|
20231012,120100,166930678,1448,1448,1448,1448,0
|
|
20231012,120000,166930678,1448,1448,1448,1448,0
|
|
20231012,115900,166930678,1448,1448,1448,1448,0
|
|
20231012,115800,166930678,1448,1448,1448,1448,3
|
|
20231012,115700,166926334,1449,1449,1449,1449,0
|
|
20231012,115600,166926334,1449,1449,1449,1449,0
|
|
20231012,115500,166926334,1449,1449,1449,1449,44
|
|
20231012,115400,166862578,1450,1450,1450,1450,1
|
|
20231012,115300,166861128,1441,1441,1441,1441,73
|
|
20231012,115200,166755935,1442,1442,1442,1442,0
|
|
20231012,115100,166755935,1442,1441,1442,1441,436
|
|
20231012,115000,166127542,1441,1441,1441,1441,0
|
|
20231012,114900,166127542,1441,1441,1441,1441,102
|
|
20231012,114800,165980560,1440,1451,1451,1440,472
|
|
20231012,114700,165300783,1440,1443,1443,1440,1010
|
|
20231012,114600,163846318,1454,1454,1454,1454,223
|
|
20231012,114500,163522076,1454,1454,1454,1454,0
|
|
20231012,114400,163522076,1454,1454,1454,1454,0
|
|
20231012,114300,163522076,1454,1454,1454,1454,0
|
|
20231012,114200,163522076,1454,1454,1454,1454,0
|
|
20231012,114100,163522076,1454,1454,1454,1454,0
|
|
20231012,114000,163522076,1454,1454,1454,1454,0
|
|
20231012,113900,163522076,1454,1454,1454,1454,0
|
|
20231012,113800,163522076,1454,1454,1454,1454,0
|
|
20231012,113700,163522076,1454,1454,1454,1454,0
|
|
20231012,113600,163522076,1454,1454,1454,1454,1242
|
|
20231012,113500,161716208,1454,1454,1454,1454,0
|
|
20231012,113400,161716208,1454,1454,1454,1454,0
|
|
20231012,113300,161716208,1454,1454,1454,1454,0
|
|
20231012,113200,161716208,1454,1454,1454,1454,7
|
|
20231012,113100,161706030,1456,1456,1456,1456,10
|
|
20231012,113000,161691470,1456,1450,1456,1450,4697
|
|
20231012,112900,154854344,1449,1440,1449,1440,18
|
|
20231012,112800,154828343,1453,1453,1453,1453,0
|
|
20231012,112700,154828343,1453,1448,1453,1448,2260
|
|
20231012,112600,151546532,1453,1453,1453,1453,0
|
|
20231012,112500,151546532,1453,1453,1453,1453,0
|
|
20231012,112400,151546532,1453,1453,1453,1453,0
|
|
20231012,112300,151546532,1453,1453,1453,1453,0
|
|
20231012,112200,151546532,1453,1453,1453,1453,0
|
|
20231012,112100,151546532,1453,1453,1453,1453,0
|
|
20231012,112000,151546532,1453,1453,1453,1453,0
|
|
20231012,111900,151546532,1453,1453,1453,1453,0
|
|
20231012,111800,151546532,1453,1441,1453,1441,116
|
|
20231012,111700,151379364,1441,1441,1441,1441,0
|
|
20231012,111600,151379364,1441,1441,1441,1441,0
|
|
20231012,111500,151379364,1441,1443,1443,1441,6703
|
|
20231012,111400,141720155,1452,1444,1452,1444,94
|
|
20231012,111300,141584107,1455,1455,1455,1455,0
|
|
20231012,111200,141584107,1455,1455,1455,1455,0
|
|
20231012,111100,141584107,1455,1455,1455,1455,0
|
|
20231012,111000,141584107,1455,1455,1455,1455,0
|
|
20231012,110900,141584107,1455,1455,1455,1455,0
|
|
20231012,110800,141584107,1455,1455,1455,1455,0
|
|
20231012,110700,141584107,1455,1455,1455,1455,0
|
|
20231012,110600,141584107,1455,1455,1455,1455,0
|
|
20231012,110500,141584107,1455,1455,1455,1455,2000
|
|
20231012,110400,138674107,1455,1455,1455,1455,0
|
|
20231012,110300,138674107,1455,1455,1455,1455,0
|
|
20231012,110200,138674107,1455,1455,1455,1455,0
|
|
20231012,110100,138674107,1455,1455,1455,1455,2000
|
|
20231012,110000,135764107,1455,1455,1455,1455,2000
|
|
20231012,105900,132854107,1455,1455,1455,1455,0
|
|
20231012,105800,132854107,1455,1443,1455,1443,120
|
|
20231012,105700,132680280,1454,1454,1454,1454,0
|
|
20231012,105600,132680280,1454,1444,1454,1444,500
|
|
20231012,105500,131957038,1445,1445,1445,1445,0
|
|
20231012,105400,131957038,1445,1445,1445,1445,0
|
|
20231012,105300,131957038,1445,1445,1445,1445,0
|
|
20231012,105200,131957038,1445,1445,1445,1445,0
|
|
20231012,105100,131957038,1445,1445,1445,1445,0
|
|
20231012,105000,131957038,1445,1445,1445,1445,0
|
|
20231012,104900,131957038,1445,1445,1445,1445,0
|
|
20231012,104800,131957038,1445,1445,1445,1445,3008
|
|
20231012,104700,127610478,1453,1457,1458,1453,5314
|
|
20231012,104600,119873063,1457,1456,1457,1456,2
|
|
20231012,104500,119870150,1457,1453,1457,1453,24994
|
|
20231012,104400,83498905,1453,1453,1453,1453,0
|
|
20231012,104300,83498905,1453,1453,1453,1453,0
|
|
20231012,104200,83498905,1453,1451,1453,1451,2264
|
|
20231012,104100,80211251,1454,1454,1454,1454,0
|
|
20231012,104000,80211251,1454,1451,1454,1451,539
|
|
20231012,103900,79428724,1451,1450,1451,1450,161
|
|
20231012,103800,79195150,1450,1438,1450,1435,6316
|
|
20231012,103700,70046723,1438,1434,1438,1434,430
|
|
20231012,103600,69430091,1434,1434,1434,1434,538
|
|
20231012,103500,68658599,1433,1432,1433,1432,1045
|
|
20231012,103400,67161436,1433,1433,1433,1433,0
|
|
20231012,103300,67161436,1433,1433,1433,1433,0
|
|
20231012,103200,67161436,1433,1433,1433,1433,0
|
|
20231012,103100,67161436,1433,1433,1433,1433,0
|
|
20231012,103000,67161436,1433,1425,1433,1425,10
|
|
20231012,102900,67147178,1425,1427,1427,1425,1295
|
|
20231012,102800,65300851,1438,1438,1438,1438,0
|
|
20231012,102700,65300851,1438,1438,1438,1438,0
|
|
20231012,102600,65300851,1438,1438,1438,1438,1
|
|
20231012,102500,65299413,1439,1439,1439,1439,0
|
|
20231012,102400,65299413,1439,1439,1439,1439,0
|
|
20231012,102300,65299413,1439,1439,1439,1439,0
|
|
20231012,102200,65299413,1439,1439,1439,1439,0
|
|
20231012,102100,65299413,1439,1439,1439,1439,0
|
|
20231012,102000,65299413,1439,1439,1439,1439,30
|
|
20231012,101900,65256243,1439,1439,1439,1439,1
|
|
20231012,101800,65254804,1440,1440,1440,1440,0
|
|
20231012,101700,65254804,1440,1440,1440,1440,0
|
|
20231012,101600,65254804,1440,1440,1440,1440,0
|
|
20231012,101500,65254804,1440,1439,1440,1439,145
|
|
20231012,101400,65046094,1440,1426,1443,1426,858
|
|
20231012,101300,63810366,1444,1444,1444,1444,2
|
|
20231012,101200,63807478,1426,1423,1426,1423,3111
|
|
20231012,101100,59376496,1423,1423,1423,1423,0
|
|
20231012,101000,59376496,1423,1419,1423,1419,1586
|
|
20231012,100900,57123984,1419,1419,1419,1419,0
|
|
20231012,100800,57123984,1419,1419,1419,1419,336
|
|
20231012,100700,56647200,1419,1419,1419,1419,10
|
|
20231012,100600,56633010,1419,1419,1419,1419,0
|
|
20231012,100500,56633010,1419,1418,1419,1415,522
|
|
20231012,100400,55893445,1419,1419,1419,1419,9
|
|
20231012,100300,55880674,1419,1419,1419,1419,6
|
|
20231012,100200,55872160,1420,1420,1420,1420,10
|
|
20231012,100100,55857960,1420,1420,1420,1420,0
|
|
20231012,100000,55857960,1420,1420,1420,1420,0
|
|
20231012,095900,55857960,1420,1420,1420,1420,1407
|
|
20231012,095800,53860020,1421,1421,1421,1421,0
|
|
20231012,095700,53860020,1421,1421,1421,1421,0
|
|
20231012,095600,53860020,1421,1421,1421,1417,20
|
|
20231012,095500,53831672,1417,1421,1421,1417,10
|
|
20231012,095400,53817498,1417,1421,1421,1417,632
|
|
20231012,095300,52921914,1421,1421,1421,1421,3
|
|
20231012,095200,52917651,1421,1421,1421,1421,131
|
|
20231012,095100,52731500,1422,1422,1422,1422,0
|
|
20231012,095000,52731500,1422,1422,1422,1422,0
|
|
20231012,094900,52731500,1422,1422,1422,1422,37
|
|
20231012,094800,52678886,1422,1422,1422,1422,20
|
|
20231012,094700,52650446,1422,1422,1422,1422,10
|
|
20231012,094600,52636226,1422,1421,1422,1421,155
|
|
20231012,094500,52415970,1420,1420,1420,1420,1054
|
|
20231012,094400,50919290,1425,1425,1425,1425,1
|
|
20231012,094300,50917865,1420,1420,1420,1420,1
|
|
20231012,094200,50916445,1426,1426,1426,1426,0
|
|
20231012,094100,50916445,1426,1426,1426,1426,0
|
|
20231012,094000,50916445,1426,1420,1426,1420,2046
|
|
20231012,093900,48011119,1426,1426,1426,1426,1
|
|
20231012,093800,48009693,1425,1424,1425,1424,2500
|
|
20231012,093700,44447373,1425,1425,1425,1425,0
|
|
20231012,093600,44447373,1425,1425,1425,1425,0
|
|
20231012,093500,44447373,1425,1425,1425,1425,130
|
|
20231012,093400,44262123,1425,1417,1425,1417,24
|
|
20231012,093300,44227931,1425,1425,1425,1425,3645
|
|
20231012,093200,39033806,1426,1429,1429,1426,2509
|
|
20231012,093100,35452765,1439,1439,1439,1429,276
|
|
20231012,093000,35058341,1430,1437,1437,1430,575
|
|
20231012,092900,34232241,1442,1442,1442,1442,1
|
|
20231012,092800,34230799,1442,1442,1442,1442,1
|
|
20231012,092700,34229357,1442,1442,1442,1442,1
|
|
20231012,092600,34227915,1430,1430,1430,1430,17
|
|
20231012,092500,34203605,1444,1445,1445,1437,5152
|
|
20231012,092400,26765443,1444,1441,1444,1441,1943
|
|
20231012,092300,23962705,1441,1441,1441,1441,0
|
|
20231012,092200,23962705,1441,1441,1441,1441,0
|
|
20231012,092100,23962705,1441,1440,1441,1440,447
|
|
20231012,092000,23318590,1438,1437,1438,1437,284
|
|
20231012,091900,22910302,1436,1436,1436,1436,271
|
|
20231012,091800,22521146,1437,1437,1437,1437,0
|
|
20231012,091700,22521146,1437,1437,1437,1437,0
|
|
20231012,091600,22521146,1437,1437,1437,1437,0
|
|
20231012,091500,22521146,1437,1437,1437,1437,1
|
|
20231012,091400,22519709,1426,1438,1438,1426,2
|
|
20231012,091300,22516845,1426,1426,1426,1426,1
|
|
20231012,091200,22515419,1425,1432,1432,1425,3512
|
|
20231012,091100,17509030,1431,1431,1431,1431,0
|
|
20231012,091000,17509030,1431,1440,1441,1431,339
|
|
20231012,090900,17023081,1442,1442,1442,1442,5
|
|
20231012,090800,17015871,1431,1431,1431,1431,32
|
|
20231012,090700,16970079,1430,1444,1444,1430,1762
|
|
20231012,090600,14432293,1442,1441,1443,1441,1233
|
|
20231012,090500,12654150,1441,1454,1454,1441,201
|
|
20231012,090400,12361909,1460,1449,1460,1449,3013
|
|
20231012,090300,7964281,1440,1443,1449,1440,2653
|
|
20231012,090200,4123097,1440,1439,1440,1439,1705
|
|
20231012,090100,1669013,1440,1440,1440,1440,0
|
|
20231012,090000,1669013,1440,1431,1440,1430,1161
|