618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191500,56658328,1617,1617,1617,1617,1190
|
|
20231016,191400,56658328,1617,1617,1617,1617,0
|
|
20231016,191300,56658328,1617,1617,1617,1617,0
|
|
20231016,191200,56658328,1617,1617,1617,1617,0
|
|
20231016,191100,56658328,1617,1617,1617,1617,0
|
|
20231016,191000,56658328,1617,1617,1617,1617,0
|
|
20231016,190900,56658328,1617,1617,1617,1617,0
|
|
20231016,190800,56658328,1617,1617,1617,1617,0
|
|
20231016,190700,56658328,1617,1617,1617,1617,0
|
|
20231016,190600,56658328,1617,1617,1617,1617,0
|
|
20231016,190500,56658328,1617,1617,1617,1617,0
|
|
20231016,190400,56658328,1617,1617,1617,1617,0
|
|
20231016,190300,56658328,1617,1617,1617,1617,0
|
|
20231016,190200,56658328,1617,1617,1617,1617,0
|
|
20231016,190100,56658328,1617,1617,1617,1617,0
|
|
20231016,190000,56658328,1617,1617,1617,1617,0
|
|
20231016,185900,56658328,1617,1617,1617,1617,0
|
|
20231016,185800,56658328,1617,1617,1617,1617,0
|
|
20231016,185700,56658328,1617,1617,1617,1617,0
|
|
20231016,185600,56658328,1617,1617,1617,1617,0
|
|
20231016,185500,56658328,1617,1617,1617,1617,0
|
|
20231016,185400,56658328,1617,1617,1617,1617,0
|
|
20231016,185300,56658328,1617,1617,1617,1617,0
|
|
20231016,185200,56658328,1617,1617,1617,1617,0
|
|
20231016,185100,56658328,1617,1617,1617,1617,0
|
|
20231016,185000,56658328,1617,1617,1617,1617,0
|
|
20231016,184900,56658328,1617,1617,1617,1617,0
|
|
20231016,184800,56658328,1617,1617,1617,1617,0
|
|
20231016,184700,56658328,1617,1617,1617,1617,0
|
|
20231016,184600,56658328,1617,1617,1617,1617,0
|
|
20231016,184500,56658328,1617,1617,1617,1617,1190
|
|
20231016,184400,56658328,1617,1617,1617,1617,0
|
|
20231016,184300,56658328,1617,1617,1617,1617,0
|
|
20231016,184200,56658328,1617,1617,1617,1617,0
|
|
20231016,184100,56658328,1617,1617,1617,1617,0
|
|
20231016,184000,56658328,1617,1617,1617,1617,0
|
|
20231016,183900,56658328,1617,1617,1617,1617,0
|
|
20231016,183800,56658328,1617,1617,1617,1617,0
|
|
20231016,183700,56658328,1617,1617,1617,1617,0
|
|
20231016,183600,56658328,1617,1617,1617,1617,0
|
|
20231016,183500,56658328,1617,1617,1617,1617,0
|
|
20231016,183400,56658328,1617,1617,1617,1617,0
|
|
20231016,183300,56658328,1617,1617,1617,1617,0
|
|
20231016,183200,56658328,1617,1617,1617,1617,0
|
|
20231016,183100,56658328,1617,1617,1617,1617,0
|
|
20231016,183000,56658328,1617,1617,1617,1617,0
|
|
20231016,182900,56658328,1617,1617,1617,1617,0
|
|
20231016,182800,56658328,1617,1617,1617,1617,0
|
|
20231016,182700,56658328,1617,1617,1617,1617,0
|
|
20231016,182600,56658328,1617,1617,1617,1617,0
|
|
20231016,182500,56658328,1617,1617,1617,1617,0
|
|
20231016,182400,56658328,1617,1617,1617,1617,0
|
|
20231016,182300,56658328,1617,1617,1617,1617,0
|
|
20231016,182200,56658328,1617,1617,1617,1617,0
|
|
20231016,182100,56658328,1617,1617,1617,1617,0
|
|
20231016,182000,56658328,1617,1617,1617,1617,0
|
|
20231016,181900,56658328,1617,1617,1617,1617,0
|
|
20231016,181800,56658328,1617,1617,1617,1617,0
|
|
20231016,181700,56658328,1617,1617,1617,1617,0
|
|
20231016,181600,56658328,1617,1617,1617,1617,0
|
|
20231016,181500,56658328,1617,1617,1617,1617,1190
|
|
20231016,181400,56658328,1617,1617,1617,1617,0
|
|
20231016,181300,56658328,1617,1617,1617,1617,0
|
|
20231016,181200,56658328,1617,1617,1617,1617,0
|
|
20231016,181100,56658328,1617,1617,1617,1617,0
|
|
20231016,181000,56658328,1617,1617,1617,1617,0
|
|
20231016,180900,56658328,1617,1617,1617,1617,0
|
|
20231016,180800,56658328,1617,1617,1617,1617,0
|
|
20231016,180700,56658328,1617,1617,1617,1617,0
|
|
20231016,180600,56658328,1617,1617,1617,1617,0
|
|
20231016,180500,56658328,1617,1617,1617,1617,0
|
|
20231016,180400,56658328,1617,1617,1617,1617,0
|
|
20231016,180300,56658328,1617,1617,1617,1617,0
|
|
20231016,180200,56658328,1617,1617,1617,1617,0
|
|
20231016,180100,56658328,1617,1617,1617,1617,0
|
|
20231016,180000,56658328,1617,1617,1617,1617,0
|
|
20231016,175900,56658328,1617,1617,1617,1617,0
|
|
20231016,175800,56658328,1617,1617,1617,1617,0
|
|
20231016,175700,56658328,1617,1617,1617,1617,0
|
|
20231016,175600,56658328,1617,1617,1617,1617,0
|
|
20231016,175500,56658328,1617,1617,1617,1617,0
|
|
20231016,175400,56658328,1617,1617,1617,1617,0
|
|
20231016,175300,56658328,1617,1617,1617,1617,0
|
|
20231016,175200,56658328,1617,1617,1617,1617,0
|
|
20231016,175100,56658328,1617,1617,1617,1617,0
|
|
20231016,175000,56658328,1617,1617,1617,1617,0
|
|
20231016,174900,56658328,1617,1617,1617,1617,0
|
|
20231016,174800,56658328,1617,1617,1617,1617,0
|
|
20231016,174700,56658328,1617,1617,1617,1617,0
|
|
20231016,174600,56658328,1617,1617,1617,1617,0
|
|
20231016,174500,56658328,1617,1617,1617,1617,1190
|
|
20231016,174400,56658328,1617,1617,1617,1617,0
|
|
20231016,174300,56658328,1617,1617,1617,1617,0
|
|
20231016,174200,56658328,1617,1617,1617,1617,0
|
|
20231016,174100,56658328,1617,1617,1617,1617,0
|
|
20231016,174000,56658328,1617,1617,1617,1617,0
|
|
20231016,173900,56658328,1617,1617,1617,1617,0
|
|
20231016,173800,56658328,1617,1617,1617,1617,0
|
|
20231016,173700,56658328,1617,1617,1617,1617,0
|
|
20231016,173600,56658328,1617,1617,1617,1617,0
|
|
20231016,173500,56658328,1617,1617,1617,1617,0
|
|
20231016,173400,56658328,1617,1617,1617,1617,0
|
|
20231016,173300,56658328,1617,1617,1617,1617,0
|
|
20231016,173200,56658328,1617,1617,1617,1617,0
|
|
20231016,173100,56658328,1617,1617,1617,1617,0
|
|
20231016,173000,56658328,1617,1617,1617,1617,0
|
|
20231016,172900,56658328,1617,1617,1617,1617,0
|
|
20231016,172800,56658328,1617,1617,1617,1617,0
|
|
20231016,172700,56658328,1617,1617,1617,1617,0
|
|
20231016,172600,56658328,1617,1617,1617,1617,0
|
|
20231016,172500,56658328,1617,1617,1617,1617,0
|
|
20231016,172400,56658328,1617,1617,1617,1617,0
|
|
20231016,172300,56658328,1617,1617,1617,1617,0
|
|
20231016,172200,56658328,1617,1617,1617,1617,0
|
|
20231016,172100,56658328,1617,1617,1617,1617,0
|
|
20231016,172000,56658328,1617,1617,1617,1617,0
|
|
20231016,171900,56658328,1617,1617,1617,1617,0
|
|
20231016,171800,56658328,1617,1617,1617,1617,0
|
|
20231016,171700,56658328,1617,1617,1617,1617,0
|
|
20231016,171600,56658328,1617,1617,1617,1617,0
|
|
20231016,171500,56658328,1617,1617,1617,1617,1190
|
|
20231016,171400,56658328,1617,1617,1617,1617,0
|
|
20231016,171300,56658328,1617,1617,1617,1617,0
|
|
20231016,171200,56658328,1617,1617,1617,1617,0
|
|
20231016,171100,56658328,1617,1617,1617,1617,0
|
|
20231016,171000,56658328,1617,1617,1617,1617,0
|
|
20231016,170900,56658328,1617,1617,1617,1617,0
|
|
20231016,170800,56658328,1617,1617,1617,1617,0
|
|
20231016,170700,56658328,1617,1617,1617,1617,0
|
|
20231016,170600,56658328,1617,1617,1617,1617,0
|
|
20231016,170500,56658328,1617,1617,1617,1617,0
|
|
20231016,170400,56658328,1617,1617,1617,1617,0
|
|
20231016,170300,56658328,1617,1617,1617,1617,0
|
|
20231016,170200,56658328,1617,1617,1617,1617,0
|
|
20231016,170100,56658328,1617,1617,1617,1617,0
|
|
20231016,170000,56658328,1617,1617,1617,1617,0
|
|
20231016,165900,56658328,1617,1617,1617,1617,0
|
|
20231016,165800,56658328,1617,1617,1617,1617,0
|
|
20231016,165700,56658328,1617,1617,1617,1617,0
|
|
20231016,165600,56658328,1617,1617,1617,1617,0
|
|
20231016,165500,56658328,1617,1617,1617,1617,0
|
|
20231016,165400,56658328,1617,1617,1617,1617,0
|
|
20231016,165300,56658328,1617,1617,1617,1617,0
|
|
20231016,165200,56658328,1617,1617,1617,1617,0
|
|
20231016,165100,56658328,1617,1617,1617,1617,0
|
|
20231016,165000,56658328,1617,1617,1617,1617,0
|
|
20231016,164900,56658328,1617,1617,1617,1617,0
|
|
20231016,164800,56658328,1617,1617,1617,1617,0
|
|
20231016,164700,56658328,1617,1617,1617,1617,0
|
|
20231016,164600,56658328,1617,1617,1617,1617,0
|
|
20231016,164500,56658328,1617,1617,1617,1617,1190
|
|
20231016,164400,56658328,1617,1617,1617,1617,0
|
|
20231016,164300,56658328,1617,1617,1617,1617,0
|
|
20231016,164200,56658328,1617,1617,1617,1617,0
|
|
20231016,164100,56658328,1617,1617,1617,1617,0
|
|
20231016,164000,56658328,1617,1617,1617,1617,0
|
|
20231016,163900,56658328,1617,1617,1617,1617,0
|
|
20231016,163800,56658328,1617,1617,1617,1617,0
|
|
20231016,163700,56658328,1617,1617,1617,1617,0
|
|
20231016,163600,56658328,1617,1617,1617,1617,0
|
|
20231016,163500,56658328,1617,1617,1617,1617,0
|
|
20231016,163400,56658328,1617,1617,1617,1617,0
|
|
20231016,163300,56658328,1617,1617,1617,1617,0
|
|
20231016,163200,56658328,1617,1617,1617,1617,0
|
|
20231016,163100,56658328,1617,1617,1617,1617,0
|
|
20231016,163000,56658328,1617,1617,1617,1617,0
|
|
20231016,162900,56658328,1617,1617,1617,1617,0
|
|
20231016,162800,56658328,1617,1617,1617,1617,0
|
|
20231016,162700,56658328,1617,1617,1617,1617,0
|
|
20231016,162600,56658328,1617,1617,1617,1617,0
|
|
20231016,162500,56658328,1617,1617,1617,1617,0
|
|
20231016,162400,56658328,1617,1617,1617,1617,0
|
|
20231016,162300,56658328,1617,1617,1617,1617,0
|
|
20231016,162200,56658328,1617,1617,1617,1617,0
|
|
20231016,162100,56658328,1617,1617,1617,1617,0
|
|
20231016,162000,56658328,1617,1617,1617,1617,0
|
|
20231016,161900,56658328,1617,1617,1617,1617,0
|
|
20231016,161800,56658328,1617,1617,1617,1617,0
|
|
20231016,161700,56658328,1617,1617,1617,1617,0
|
|
20231016,161600,56658328,1617,1617,1617,1617,0
|
|
20231016,161500,56658328,1617,1617,1617,1617,1190
|
|
20231016,161400,56658328,1617,1617,1617,1617,0
|
|
20231016,161300,56658328,1617,1617,1617,1617,0
|
|
20231016,161200,56658328,1617,1617,1617,1617,0
|
|
20231016,161100,56658328,1617,1617,1617,1617,0
|
|
20231016,161000,56658328,1617,1617,1617,1617,0
|
|
20231016,160900,56658328,1617,1617,1617,1617,0
|
|
20231016,160800,56658328,1617,1617,1617,1617,0
|
|
20231016,160700,56658328,1617,1617,1617,1617,0
|
|
20231016,160600,56658328,1617,1617,1617,1617,0
|
|
20231016,160500,56658328,1617,1617,1617,1617,0
|
|
20231016,160400,56658328,1617,1617,1617,1617,0
|
|
20231016,160300,56658328,1617,1617,1617,1617,0
|
|
20231016,160200,56658328,1617,1617,1617,1617,0
|
|
20231016,160100,56658328,1617,1617,1617,1617,0
|
|
20231016,160000,56658328,1617,1617,1617,1617,0
|
|
20231016,155900,56658328,1617,1617,1617,1617,0
|
|
20231016,155800,56658328,1617,1617,1617,1617,0
|
|
20231016,155700,56658328,1617,1617,1617,1617,0
|
|
20231016,155600,56658328,1617,1617,1617,1617,0
|
|
20231016,155500,56658328,1617,1617,1617,1617,0
|
|
20231016,155400,56658328,1617,1617,1617,1617,0
|
|
20231016,155300,56658328,1617,1617,1617,1617,0
|
|
20231016,155200,56658328,1617,1617,1617,1617,0
|
|
20231016,155100,56658328,1617,1617,1617,1617,0
|
|
20231016,155000,56658328,1617,1617,1617,1617,0
|
|
20231016,154900,56658328,1617,1617,1617,1617,0
|
|
20231016,154800,56658328,1617,1617,1617,1617,0
|
|
20231016,154700,56658328,1617,1617,1617,1617,0
|
|
20231016,154600,56658328,1617,1617,1617,1617,0
|
|
20231016,154500,56658328,1617,1617,1617,1617,1190
|
|
20231016,154400,56658328,1617,1617,1617,1617,0
|
|
20231016,154300,56658328,1617,1617,1617,1617,0
|
|
20231016,154200,56658328,1617,1617,1617,1617,0
|
|
20231016,154100,56658328,1617,1617,1617,1617,0
|
|
20231016,154000,56658328,1617,1617,1617,1617,0
|
|
20231016,153900,56658328,1617,1617,1617,1617,0
|
|
20231016,153800,56658328,1617,1617,1617,1617,0
|
|
20231016,153700,56658328,1617,1617,1617,1617,0
|
|
20231016,153600,56658328,1617,1617,1617,1617,0
|
|
20231016,153500,56658328,1617,1617,1617,1617,0
|
|
20231016,153400,56658328,1617,1617,1617,1617,0
|
|
20231016,153300,56658328,1617,1617,1617,1617,0
|
|
20231016,153200,56658328,1617,1617,1617,1617,0
|
|
20231016,153100,56658328,1617,1617,1617,1617,0
|
|
20231016,153000,56658328,1617,1617,1617,1617,1190
|
|
20231016,152900,54734098,1625,1625,1625,1625,0
|
|
20231016,152800,54734098,1625,1625,1625,1625,0
|
|
20231016,152700,54734098,1625,1625,1625,1625,0
|
|
20231016,152600,54734098,1625,1625,1625,1625,0
|
|
20231016,152500,54734098,1625,1625,1625,1625,0
|
|
20231016,152400,54734098,1625,1625,1625,1625,0
|
|
20231016,152300,54734098,1625,1625,1625,1625,0
|
|
20231016,152200,54734098,1625,1625,1625,1625,0
|
|
20231016,152100,54734098,1625,1625,1625,1625,0
|
|
20231016,152000,54734098,1625,1625,1625,1625,0
|
|
20231016,151900,54734098,1625,1625,1625,1625,2
|
|
20231016,151800,54730848,1619,1619,1619,1619,0
|
|
20231016,151700,54730848,1619,1619,1619,1619,0
|
|
20231016,151600,54730848,1619,1619,1619,1619,0
|
|
20231016,151500,54730848,1619,1619,1619,1619,0
|
|
20231016,151400,54730848,1619,1619,1619,1619,0
|
|
20231016,151300,54730848,1619,1614,1629,1614,1432
|
|
20231016,151200,52417262,1614,1612,1614,1612,506
|
|
20231016,151100,51601386,1614,1614,1614,1614,0
|
|
20231016,151000,51601386,1614,1614,1614,1614,1
|
|
20231016,150900,51599772,1612,1612,1612,1612,0
|
|
20231016,150800,51599772,1612,1612,1612,1612,0
|
|
20231016,150700,51599772,1612,1612,1612,1612,0
|
|
20231016,150600,51599772,1612,1612,1612,1612,0
|
|
20231016,150500,51599772,1612,1612,1612,1612,0
|
|
20231016,150400,51599772,1612,1612,1612,1612,0
|
|
20231016,150300,51599772,1612,1612,1612,1612,0
|
|
20231016,150200,51599772,1612,1612,1612,1612,0
|
|
20231016,150100,51599772,1612,1612,1612,1612,0
|
|
20231016,150000,51599772,1612,1612,1612,1612,0
|
|
20231016,145900,51599772,1612,1612,1612,1612,0
|
|
20231016,145800,51599772,1612,1612,1612,1612,0
|
|
20231016,145700,51599772,1612,1612,1612,1612,0
|
|
20231016,145600,51599772,1612,1612,1612,1612,0
|
|
20231016,145500,51599772,1612,1612,1612,1612,0
|
|
20231016,145400,51599772,1612,1612,1612,1612,0
|
|
20231016,145300,51599772,1612,1612,1612,1612,0
|
|
20231016,145200,51599772,1612,1612,1614,1612,1843
|
|
20231016,145100,48628408,1612,1612,1612,1612,1000
|
|
20231016,145000,47016408,1611,1611,1611,1611,0
|
|
20231016,144900,47016408,1611,1611,1611,1611,0
|
|
20231016,144800,47016408,1611,1611,1611,1611,0
|
|
20231016,144700,47016408,1611,1611,1611,1611,0
|
|
20231016,144600,47016408,1611,1611,1611,1611,0
|
|
20231016,144500,47016408,1611,1611,1611,1611,0
|
|
20231016,144400,47016408,1611,1611,1611,1611,0
|
|
20231016,144300,47016408,1611,1611,1611,1611,0
|
|
20231016,144200,47016408,1611,1611,1611,1611,0
|
|
20231016,144100,47016408,1611,1611,1611,1611,0
|
|
20231016,144000,47016408,1611,1611,1611,1611,0
|
|
20231016,143900,47016408,1611,1611,1611,1611,0
|
|
20231016,143800,47016408,1611,1611,1611,1611,0
|
|
20231016,143700,47016408,1611,1611,1611,1611,0
|
|
20231016,143600,47016408,1611,1611,1611,1611,0
|
|
20231016,143500,47016408,1611,1611,1611,1611,0
|
|
20231016,143400,47016408,1611,1611,1611,1611,0
|
|
20231016,143300,47016408,1611,1611,1611,1611,0
|
|
20231016,143200,47016408,1611,1611,1611,1611,0
|
|
20231016,143100,47016408,1611,1611,1611,1611,0
|
|
20231016,143000,47016408,1611,1611,1611,1611,0
|
|
20231016,142900,47016408,1611,1611,1611,1611,0
|
|
20231016,142800,47016408,1611,1611,1611,1611,0
|
|
20231016,142700,47016408,1611,1611,1611,1611,0
|
|
20231016,142600,47016408,1611,1611,1611,1611,0
|
|
20231016,142500,47016408,1611,1611,1611,1611,0
|
|
20231016,142400,47016408,1611,1611,1611,1611,0
|
|
20231016,142300,47016408,1611,1611,1611,1611,0
|
|
20231016,142200,47016408,1611,1611,1611,1611,0
|
|
20231016,142100,47016408,1611,1611,1611,1611,0
|
|
20231016,142000,47016408,1611,1611,1611,1611,0
|
|
20231016,141900,47016408,1611,1611,1611,1611,0
|
|
20231016,141800,47016408,1611,1611,1611,1611,0
|
|
20231016,141700,47016408,1611,1611,1611,1611,0
|
|
20231016,141600,47016408,1611,1611,1611,1611,0
|
|
20231016,141500,47016408,1611,1611,1611,1611,0
|
|
20231016,141400,47016408,1611,1611,1611,1611,0
|
|
20231016,141300,47016408,1611,1611,1611,1611,0
|
|
20231016,141200,47016408,1611,1612,1612,1611,2
|
|
20231016,141100,47013185,1613,1613,1613,1613,0
|
|
20231016,141000,47013185,1613,1613,1613,1613,0
|
|
20231016,140900,47013185,1613,1613,1613,1613,0
|
|
20231016,140800,47013185,1613,1613,1613,1613,0
|
|
20231016,140700,47013185,1613,1613,1613,1613,0
|
|
20231016,140600,47013185,1613,1613,1613,1613,0
|
|
20231016,140500,47013185,1613,1613,1613,1613,0
|
|
20231016,140400,47013185,1613,1613,1613,1613,0
|
|
20231016,140300,47013185,1613,1613,1613,1613,0
|
|
20231016,140200,47013185,1613,1613,1613,1613,0
|
|
20231016,140100,47013185,1613,1613,1613,1613,0
|
|
20231016,140000,47013185,1613,1613,1613,1613,0
|
|
20231016,135900,47013185,1613,1613,1613,1613,1
|
|
20231016,135800,47011572,1614,1613,1617,1613,7
|
|
20231016,135700,47000264,1610,1610,1610,1610,0
|
|
20231016,135600,47000264,1610,1610,1610,1610,0
|
|
20231016,135500,47000264,1610,1610,1610,1610,0
|
|
20231016,135400,47000264,1610,1610,1610,1610,0
|
|
20231016,135300,47000264,1610,1610,1610,1610,0
|
|
20231016,135200,47000264,1610,1610,1610,1610,0
|
|
20231016,135100,47000264,1610,1610,1610,1610,67
|
|
20231016,135000,46892394,1611,1611,1611,1611,0
|
|
20231016,134900,46892394,1611,1611,1611,1611,0
|
|
20231016,134800,46892394,1611,1611,1611,1611,0
|
|
20231016,134700,46892394,1611,1611,1611,1611,0
|
|
20231016,134600,46892394,1611,1611,1611,1611,1270
|
|
20231016,134500,44846424,1611,1611,1611,1611,0
|
|
20231016,134400,44846424,1611,1611,1611,1611,0
|
|
20231016,134300,44846424,1611,1611,1611,1611,0
|
|
20231016,134200,44846424,1611,1611,1611,1611,0
|
|
20231016,134100,44846424,1611,1611,1611,1611,0
|
|
20231016,134000,44846424,1611,1611,1611,1611,0
|
|
20231016,133900,44846424,1611,1611,1611,1611,0
|
|
20231016,133800,44846424,1611,1611,1611,1611,649
|
|
20231016,133700,43800885,1611,1611,1611,1611,0
|
|
20231016,133600,43800885,1611,1611,1611,1611,0
|
|
20231016,133500,43800885,1611,1611,1611,1611,67
|
|
20231016,133400,43692948,1611,1611,1611,1611,0
|
|
20231016,133300,43692948,1611,1611,1611,1611,0
|
|
20231016,133200,43692948,1611,1611,1611,1611,0
|
|
20231016,133100,43692948,1611,1611,1611,1611,0
|
|
20231016,133000,43692948,1611,1611,1611,1611,0
|
|
20231016,132900,43692948,1611,1611,1611,1611,0
|
|
20231016,132800,43692948,1611,1611,1611,1611,0
|
|
20231016,132700,43692948,1611,1611,1611,1611,559
|
|
20231016,132600,42792399,1611,1611,1611,1611,0
|
|
20231016,132500,42792399,1611,1611,1611,1611,0
|
|
20231016,132400,42792399,1611,1611,1611,1611,0
|
|
20231016,132300,42792399,1611,1611,1611,1611,0
|
|
20231016,132200,42792399,1611,1611,1611,1611,0
|
|
20231016,132100,42792399,1611,1611,1611,1611,0
|
|
20231016,132000,42792399,1611,1611,1611,1611,0
|
|
20231016,131900,42792399,1611,1611,1611,1611,68
|
|
20231016,131800,42682851,1612,1612,1612,1612,0
|
|
20231016,131700,42682851,1612,1612,1612,1612,0
|
|
20231016,131600,42682851,1612,1612,1612,1612,0
|
|
20231016,131500,42682851,1612,1612,1612,1612,0
|
|
20231016,131400,42682851,1612,1612,1612,1612,100
|
|
20231016,131300,42521651,1612,1612,1612,1612,0
|
|
20231016,131200,42521651,1612,1612,1612,1612,0
|
|
20231016,131100,42521651,1612,1612,1612,1612,0
|
|
20231016,131000,42521651,1612,1612,1612,1612,0
|
|
20231016,130900,42521651,1612,1612,1612,1612,105
|
|
20231016,130800,42352391,1614,1614,1614,1614,0
|
|
20231016,130700,42352391,1614,1614,1614,1614,0
|
|
20231016,130600,42352391,1614,1614,1614,1614,0
|
|
20231016,130500,42352391,1614,1614,1614,1614,0
|
|
20231016,130400,42352391,1614,1614,1614,1614,1
|
|
20231016,130300,42350777,1611,1612,1612,1611,68
|
|
20231016,130200,42241218,1611,1611,1611,1611,0
|
|
20231016,130100,42241218,1611,1611,1611,1611,0
|
|
20231016,130000,42241218,1611,1611,1611,1611,1
|
|
20231016,125900,42239607,1612,1612,1612,1612,0
|
|
20231016,125800,42239607,1612,1612,1612,1612,1
|
|
20231016,125700,42237995,1612,1612,1612,1612,1
|
|
20231016,125600,42236383,1612,1612,1612,1612,0
|
|
20231016,125500,42236383,1612,1612,1612,1612,0
|
|
20231016,125400,42236383,1612,1612,1612,1612,0
|
|
20231016,125300,42236383,1612,1612,1612,1612,0
|
|
20231016,125200,42236383,1612,1612,1612,1612,0
|
|
20231016,125100,42236383,1612,1612,1612,1612,0
|
|
20231016,125000,42236383,1612,1612,1612,1612,0
|
|
20231016,124900,42236383,1612,1612,1612,1612,1
|
|
20231016,124800,42234771,1611,1611,1611,1611,0
|
|
20231016,124700,42234771,1611,1611,1611,1611,68
|
|
20231016,124600,42125223,1612,1612,1612,1612,100
|
|
20231016,124500,41964023,1612,1612,1612,1612,81
|
|
20231016,124400,41833451,1612,1612,1612,1612,61
|
|
20231016,124300,41735119,1612,1612,1612,1612,41
|
|
20231016,124200,41669027,1612,1612,1612,1612,10
|
|
20231016,124100,41652907,1612,1612,1612,1612,11
|
|
20231016,124000,41635175,1612,1612,1612,1612,1
|
|
20231016,123900,41633563,1612,1612,1612,1612,1
|
|
20231016,123800,41631951,1612,1612,1612,1612,1
|
|
20231016,123700,41630339,1612,1612,1612,1612,1
|
|
20231016,123600,41628727,1612,1612,1612,1612,0
|
|
20231016,123500,41628727,1612,1612,1612,1612,0
|
|
20231016,123400,41628727,1612,1612,1612,1612,0
|
|
20231016,123300,41628727,1612,1612,1612,1612,1
|
|
20231016,123200,41627115,1612,1612,1612,1612,0
|
|
20231016,123100,41627115,1612,1611,1612,1611,70
|
|
20231016,123000,41514343,1612,1612,1612,1612,4
|
|
20231016,122900,41507895,1612,1612,1612,1612,2
|
|
20231016,122800,41504671,1612,1612,1612,1612,1
|
|
20231016,122700,41503059,1612,1612,1612,1612,0
|
|
20231016,122600,41503059,1612,1611,1612,1611,10
|
|
20231016,122500,41486948,1612,1612,1612,1612,1
|
|
20231016,122400,41485336,1612,1612,1612,1612,1
|
|
20231016,122300,41483724,1612,1612,1612,1612,1
|
|
20231016,122200,41482112,1611,1611,1611,1611,1
|
|
20231016,122100,41480501,1611,1611,1611,1611,0
|
|
20231016,122000,41480501,1611,1611,1611,1611,1
|
|
20231016,121900,41478890,1611,1611,1611,1611,429
|
|
20231016,121800,40787771,1611,1611,1611,1611,0
|
|
20231016,121700,40787771,1611,1611,1611,1611,0
|
|
20231016,121600,40787771,1611,1611,1611,1611,0
|
|
20231016,121500,40787771,1611,1611,1611,1611,68
|
|
20231016,121400,40678223,1611,1611,1611,1611,0
|
|
20231016,121300,40678223,1611,1614,1614,1611,1702
|
|
20231016,121200,37934548,1614,1614,1614,1614,0
|
|
20231016,121100,37934548,1614,1614,1614,1614,0
|
|
20231016,121000,37934548,1614,1614,1614,1614,0
|
|
20231016,120900,37934548,1614,1614,1614,1614,0
|
|
20231016,120800,37934548,1614,1614,1614,1614,0
|
|
20231016,120700,37934548,1614,1614,1614,1614,0
|
|
20231016,120600,37934548,1614,1614,1614,1614,0
|
|
20231016,120500,37934548,1614,1614,1614,1614,0
|
|
20231016,120400,37934548,1614,1614,1614,1614,0
|
|
20231016,120300,37934548,1614,1614,1614,1614,0
|
|
20231016,120200,37934548,1614,1614,1614,1614,0
|
|
20231016,120100,37934548,1614,1614,1614,1614,0
|
|
20231016,120000,37934548,1614,1614,1614,1614,0
|
|
20231016,115900,37934548,1614,1614,1614,1614,125
|
|
20231016,115800,37732798,1622,1622,1622,1622,2
|
|
20231016,115700,37729554,1622,1622,1622,1622,0
|
|
20231016,115600,37729554,1622,1622,1622,1622,0
|
|
20231016,115500,37729554,1622,1622,1622,1622,0
|
|
20231016,115400,37729554,1622,1622,1622,1622,0
|
|
20231016,115300,37729554,1622,1622,1622,1622,0
|
|
20231016,115200,37729554,1622,1622,1622,1622,0
|
|
20231016,115100,37729554,1622,1622,1622,1622,0
|
|
20231016,115000,37729554,1622,1622,1622,1622,0
|
|
20231016,114900,37729554,1622,1622,1622,1622,0
|
|
20231016,114800,37729554,1622,1622,1622,1622,0
|
|
20231016,114700,37729554,1622,1622,1622,1622,0
|
|
20231016,114600,37729554,1622,1622,1622,1622,2
|
|
20231016,114500,37726310,1614,1614,1614,1614,0
|
|
20231016,114400,37726310,1614,1614,1614,1614,0
|
|
20231016,114300,37726310,1614,1617,1617,1614,68
|
|
20231016,114200,37616543,1619,1619,1619,1619,29
|
|
20231016,114100,37569592,1619,1620,1620,1619,223
|
|
20231016,114000,37208432,1620,1620,1620,1620,15
|
|
20231016,113900,37184132,1620,1620,1620,1620,414
|
|
20231016,113800,36513452,1620,1620,1620,1620,0
|
|
20231016,113700,36513452,1620,1620,1620,1620,0
|
|
20231016,113600,36513452,1620,1620,1620,1620,0
|
|
20231016,113500,36513452,1620,1620,1620,1620,0
|
|
20231016,113400,36513452,1620,1620,1620,1620,0
|
|
20231016,113300,36513452,1620,1620,1620,1620,0
|
|
20231016,113200,36513452,1620,1620,1620,1620,0
|
|
20231016,113100,36513452,1620,1620,1620,1620,0
|
|
20231016,113000,36513452,1620,1620,1620,1620,0
|
|
20231016,112900,36513452,1620,1620,1620,1620,100
|
|
20231016,112800,36351452,1622,1622,1622,1622,0
|
|
20231016,112700,36351452,1622,1622,1622,1622,70
|
|
20231016,112600,36237912,1623,1623,1623,1623,0
|
|
20231016,112500,36237912,1623,1623,1623,1623,0
|
|
20231016,112400,36237912,1623,1623,1623,1623,1
|
|
20231016,112300,36236289,1623,1623,1623,1623,1
|
|
20231016,112200,36234666,1623,1623,1623,1623,35
|
|
20231016,112100,36177861,1622,1622,1622,1622,0
|
|
20231016,112000,36177861,1622,1622,1622,1622,0
|
|
20231016,111900,36177861,1622,1622,1622,1622,0
|
|
20231016,111800,36177861,1622,1622,1622,1622,0
|
|
20231016,111700,36177861,1622,1622,1622,1622,0
|
|
20231016,111600,36177861,1622,1622,1622,1622,0
|
|
20231016,111500,36177861,1622,1622,1622,1622,0
|
|
20231016,111400,36177861,1622,1625,1625,1622,640
|
|
20231016,111300,35138925,1625,1625,1625,1625,0
|
|
20231016,111200,35138925,1625,1625,1625,1625,0
|
|
20231016,111100,35138925,1625,1625,1625,1625,0
|
|
20231016,111000,35138925,1625,1625,1625,1625,0
|
|
20231016,110900,35138925,1625,1625,1625,1625,0
|
|
20231016,110800,35138925,1625,1625,1625,1625,0
|
|
20231016,110700,35138925,1625,1625,1625,1625,0
|
|
20231016,110600,35138925,1625,1625,1625,1625,30
|
|
20231016,110500,35090175,1625,1625,1625,1625,0
|
|
20231016,110400,35090175,1625,1625,1625,1625,20
|
|
20231016,110300,35057675,1631,1631,1631,1631,0
|
|
20231016,110200,35057675,1631,1631,1631,1631,0
|
|
20231016,110100,35057675,1631,1631,1631,1631,0
|
|
20231016,110000,35057675,1631,1631,1631,1631,0
|
|
20231016,105900,35057675,1631,1631,1631,1631,3
|
|
20231016,105800,35052782,1625,1625,1625,1625,0
|
|
20231016,105700,35052782,1625,1625,1625,1625,0
|
|
20231016,105600,35052782,1625,1625,1625,1625,0
|
|
20231016,105500,35052782,1625,1625,1625,1625,0
|
|
20231016,105400,35052782,1625,1625,1625,1625,1
|
|
20231016,105300,35051157,1624,1624,1624,1624,0
|
|
20231016,105200,35051157,1624,1631,1631,1624,1017
|
|
20231016,105100,33398173,1639,1629,1639,1628,1221
|
|
20231016,105000,31407943,1629,1637,1640,1629,1277
|
|
20231016,104900,29316131,1637,1633,1637,1633,640
|
|
20231016,104800,28269726,1635,1635,1635,1635,0
|
|
20231016,104700,28269726,1635,1635,1635,1635,0
|
|
20231016,104600,28269726,1635,1635,1635,1635,0
|
|
20231016,104500,28269726,1635,1635,1635,1635,0
|
|
20231016,104400,28269726,1635,1635,1635,1635,0
|
|
20231016,104300,28269726,1635,1634,1637,1634,826
|
|
20231016,104200,26918465,1634,1632,1634,1632,1455
|
|
20231016,104100,24541513,1632,1626,1632,1626,1325
|
|
20231016,104000,22381562,1629,1627,1629,1627,1000
|
|
20231016,103900,20753640,1627,1627,1627,1627,0
|
|
20231016,103800,20753640,1627,1627,1627,1627,0
|
|
20231016,103700,20753640,1627,1627,1627,1627,0
|
|
20231016,103600,20753640,1627,1627,1627,1627,0
|
|
20231016,103500,20753640,1627,1627,1627,1627,0
|
|
20231016,103400,20753640,1627,1627,1627,1627,0
|
|
20231016,103300,20753640,1627,1627,1627,1627,0
|
|
20231016,103200,20753640,1627,1625,1627,1625,235
|
|
20231016,103100,20371363,1627,1627,1627,1627,0
|
|
20231016,103000,20371363,1627,1627,1627,1627,0
|
|
20231016,102900,20371363,1627,1627,1627,1627,0
|
|
20231016,102800,20371363,1627,1627,1627,1627,30
|
|
20231016,102700,20322553,1627,1627,1627,1627,0
|
|
20231016,102600,20322553,1627,1627,1627,1627,0
|
|
20231016,102500,20322553,1627,1627,1627,1627,6
|
|
20231016,102400,20312791,1627,1627,1627,1627,0
|
|
20231016,102300,20312791,1627,1627,1627,1627,2
|
|
20231016,102200,20309537,1629,1629,1629,1629,0
|
|
20231016,102100,20309537,1629,1629,1629,1629,0
|
|
20231016,102000,20309537,1629,1619,1629,1619,442
|
|
20231016,101900,19591927,1619,1619,1619,1619,1
|
|
20231016,101800,19590308,1619,1619,1619,1619,0
|
|
20231016,101700,19590308,1619,1619,1619,1619,0
|
|
20231016,101600,19590308,1619,1619,1619,1619,0
|
|
20231016,101500,19590308,1619,1619,1619,1619,5
|
|
20231016,101400,19582213,1609,1609,1609,1609,0
|
|
20231016,101300,19582213,1609,1609,1609,1609,0
|
|
20231016,101200,19582213,1609,1609,1609,1609,0
|
|
20231016,101100,19582213,1609,1609,1609,1609,0
|
|
20231016,101000,19582213,1609,1609,1609,1609,0
|
|
20231016,100900,19582213,1609,1609,1609,1609,0
|
|
20231016,100800,19582213,1609,1609,1609,1609,0
|
|
20231016,100700,19582213,1609,1609,1609,1609,0
|
|
20231016,100600,19582213,1609,1609,1609,1609,10
|
|
20231016,100500,19566123,1609,1609,1609,1609,0
|
|
20231016,100400,19566123,1609,1609,1609,1609,0
|
|
20231016,100300,19566123,1609,1609,1609,1609,0
|
|
20231016,100200,19566123,1609,1609,1609,1609,0
|
|
20231016,100100,19566123,1609,1609,1609,1609,163
|
|
20231016,100000,19303856,1609,1609,1609,1609,0
|
|
20231016,095900,19303856,1609,1609,1609,1609,0
|
|
20231016,095800,19303856,1609,1609,1609,1609,0
|
|
20231016,095700,19303856,1609,1609,1609,1609,0
|
|
20231016,095600,19303856,1609,1609,1609,1609,0
|
|
20231016,095500,19303856,1609,1609,1609,1609,0
|
|
20231016,095400,19303856,1609,1611,1611,1609,1143
|
|
20231016,095300,17463566,1610,1610,1610,1610,0
|
|
20231016,095200,17463566,1610,1610,1610,1610,0
|
|
20231016,095100,17463566,1610,1610,1610,1610,0
|
|
20231016,095000,17463566,1610,1610,1610,1610,0
|
|
20231016,094900,17463566,1610,1610,1610,1610,10
|
|
20231016,094800,17447466,1610,1611,1611,1610,731
|
|
20231016,094700,16270056,1610,1611,1611,1610,652
|
|
20231016,094600,15220326,1610,1611,1611,1610,636
|
|
20231016,094500,14195746,1611,1615,1615,1611,2086
|
|
20231016,094400,10833462,1614,1614,1614,1614,0
|
|
20231016,094300,10833462,1614,1616,1616,1614,300
|
|
20231016,094200,10348976,1616,1616,1616,1616,0
|
|
20231016,094100,10348976,1616,1616,1616,1616,200
|
|
20231016,094000,10025776,1626,1626,1626,1626,0
|
|
20231016,093900,10025776,1626,1626,1626,1626,0
|
|
20231016,093800,10025776,1626,1626,1626,1626,0
|
|
20231016,093700,10025776,1626,1626,1626,1626,0
|
|
20231016,093600,10025776,1626,1626,1626,1626,1
|
|
20231016,093500,10024150,1615,1613,1615,1613,653
|
|
20231016,093400,8969623,1613,1613,1613,1613,20
|
|
20231016,093300,8937363,1611,1611,1611,1611,16
|
|
20231016,093200,8911587,1611,1611,1611,1610,550
|
|
20231016,093100,8025553,1613,1613,1613,1613,399
|
|
20231016,093000,7381966,1615,1613,1615,1613,1102
|
|
20231016,092900,5602440,1614,1614,1614,1614,194
|
|
20231016,092800,5289324,1615,1615,1615,1615,0
|
|
20231016,092700,5289324,1615,1615,1615,1615,0
|
|
20231016,092600,5289324,1615,1615,1615,1615,0
|
|
20231016,092500,5289324,1615,1615,1615,1615,14
|
|
20231016,092400,5266714,1625,1625,1625,1625,0
|
|
20231016,092300,5266714,1625,1625,1625,1625,0
|
|
20231016,092200,5266714,1625,1625,1625,1625,0
|
|
20231016,092100,5266714,1625,1625,1625,1625,10
|
|
20231016,092000,5250464,1627,1627,1627,1627,0
|
|
20231016,091900,5250464,1627,1627,1627,1627,0
|
|
20231016,091800,5250464,1627,1627,1627,1627,0
|
|
20231016,091700,5250464,1627,1627,1627,1627,0
|
|
20231016,091600,5250464,1627,1627,1627,1627,0
|
|
20231016,091500,5250464,1627,1627,1627,1627,0
|
|
20231016,091400,5250464,1627,1615,1627,1614,418
|
|
20231016,091300,4575763,1614,1614,1614,1614,61
|
|
20231016,091200,4477309,1615,1615,1615,1615,0
|
|
20231016,091100,4477309,1615,1615,1615,1615,601
|
|
20231016,091000,3506694,1616,1616,1616,1616,0
|
|
20231016,090900,3506694,1616,1616,1616,1616,0
|
|
20231016,090800,3506694,1616,1615,1616,1615,301
|
|
20231016,090700,3020576,1616,1616,1616,1616,0
|
|
20231016,090600,3020576,1616,1616,1616,1616,0
|
|
20231016,090500,3020576,1616,1616,1616,1616,0
|
|
20231016,090400,3020576,1616,1617,1617,1616,205
|
|
20231016,090300,2689276,1622,1622,1622,1622,0
|
|
20231016,090200,2689276,1622,1622,1622,1622,0
|
|
20231016,090100,2689276,1622,1622,1622,1622,520
|
|
20231016,090000,1845836,1622,1622,1622,1622,1138
|