629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,192600,64399728,1244,1244,1244,1244,956
|
|
20231010,192500,64399728,1244,1244,1244,1244,0
|
|
20231010,192400,64399728,1244,1244,1244,1244,0
|
|
20231010,192300,64399728,1244,1244,1244,1244,0
|
|
20231010,192200,64399728,1244,1244,1244,1244,0
|
|
20231010,192100,64399728,1244,1244,1244,1244,0
|
|
20231010,192000,64399728,1244,1244,1244,1244,0
|
|
20231010,191900,64399728,1244,1244,1244,1244,0
|
|
20231010,191800,64399728,1244,1244,1244,1244,0
|
|
20231010,191700,64399728,1244,1244,1244,1244,0
|
|
20231010,191600,64399728,1244,1244,1244,1244,0
|
|
20231010,191500,64399728,1244,1244,1244,1244,0
|
|
20231010,191400,64399728,1244,1244,1244,1244,0
|
|
20231010,191300,64399728,1244,1244,1244,1244,0
|
|
20231010,191200,64399728,1244,1244,1244,1244,0
|
|
20231010,191100,64399728,1244,1244,1244,1244,0
|
|
20231010,191000,64399728,1244,1244,1244,1244,0
|
|
20231010,190900,64399728,1244,1244,1244,1244,0
|
|
20231010,190800,64399728,1244,1244,1244,1244,0
|
|
20231010,190700,64399728,1244,1244,1244,1244,0
|
|
20231010,190600,64399728,1244,1244,1244,1244,0
|
|
20231010,190500,64399728,1244,1244,1244,1244,0
|
|
20231010,190400,64399728,1244,1244,1244,1244,0
|
|
20231010,190300,64399728,1244,1244,1244,1244,0
|
|
20231010,190200,64399728,1244,1244,1244,1244,0
|
|
20231010,190100,64399728,1244,1244,1244,1244,0
|
|
20231010,190000,64399728,1244,1244,1244,1244,0
|
|
20231010,185900,64399728,1244,1244,1244,1244,0
|
|
20231010,185800,64399728,1244,1244,1244,1244,0
|
|
20231010,185700,64399728,1244,1244,1244,1244,0
|
|
20231010,185600,64399728,1244,1244,1244,1244,956
|
|
20231010,185500,64399728,1244,1244,1244,1244,0
|
|
20231010,185400,64399728,1244,1244,1244,1244,0
|
|
20231010,185300,64399728,1244,1244,1244,1244,0
|
|
20231010,185200,64399728,1244,1244,1244,1244,0
|
|
20231010,185100,64399728,1244,1244,1244,1244,0
|
|
20231010,185000,64399728,1244,1244,1244,1244,0
|
|
20231010,184900,64399728,1244,1244,1244,1244,0
|
|
20231010,184800,64399728,1244,1244,1244,1244,0
|
|
20231010,184700,64399728,1244,1244,1244,1244,0
|
|
20231010,184600,64399728,1244,1244,1244,1244,0
|
|
20231010,184500,64399728,1244,1244,1244,1244,0
|
|
20231010,184400,64399728,1244,1244,1244,1244,0
|
|
20231010,184300,64399728,1244,1244,1244,1244,0
|
|
20231010,184200,64399728,1244,1244,1244,1244,0
|
|
20231010,184100,64399728,1244,1244,1244,1244,0
|
|
20231010,184000,64399728,1244,1244,1244,1244,0
|
|
20231010,183900,64399728,1244,1244,1244,1244,0
|
|
20231010,183800,64399728,1244,1244,1244,1244,0
|
|
20231010,183700,64399728,1244,1244,1244,1244,0
|
|
20231010,183600,64399728,1244,1244,1244,1244,0
|
|
20231010,183500,64399728,1244,1244,1244,1244,0
|
|
20231010,183400,64399728,1244,1244,1244,1244,0
|
|
20231010,183300,64399728,1244,1244,1244,1244,0
|
|
20231010,183200,64399728,1244,1244,1244,1244,0
|
|
20231010,183100,64399728,1244,1244,1244,1244,0
|
|
20231010,183000,64399728,1244,1244,1244,1244,0
|
|
20231010,182900,64399728,1244,1244,1244,1244,0
|
|
20231010,182800,64399728,1244,1244,1244,1244,0
|
|
20231010,182700,64399728,1244,1244,1244,1244,0
|
|
20231010,182600,64399728,1244,1244,1244,1244,956
|
|
20231010,182500,64399728,1244,1244,1244,1244,0
|
|
20231010,182400,64399728,1244,1244,1244,1244,0
|
|
20231010,182300,64399728,1244,1244,1244,1244,0
|
|
20231010,182200,64399728,1244,1244,1244,1244,0
|
|
20231010,182100,64399728,1244,1244,1244,1244,0
|
|
20231010,182000,64399728,1244,1244,1244,1244,0
|
|
20231010,181900,64399728,1244,1244,1244,1244,0
|
|
20231010,181800,64399728,1244,1244,1244,1244,0
|
|
20231010,181700,64399728,1244,1244,1244,1244,0
|
|
20231010,181600,64399728,1244,1244,1244,1244,0
|
|
20231010,181500,64399728,1244,1244,1244,1244,0
|
|
20231010,181400,64399728,1244,1244,1244,1244,0
|
|
20231010,181300,64399728,1244,1244,1244,1244,0
|
|
20231010,181200,64399728,1244,1244,1244,1244,0
|
|
20231010,181100,64399728,1244,1244,1244,1244,0
|
|
20231010,181000,64399728,1244,1244,1244,1244,0
|
|
20231010,180900,64399728,1244,1244,1244,1244,0
|
|
20231010,180800,64399728,1244,1244,1244,1244,0
|
|
20231010,180700,64399728,1244,1244,1244,1244,0
|
|
20231010,180600,64399728,1244,1244,1244,1244,0
|
|
20231010,180500,64399728,1244,1244,1244,1244,0
|
|
20231010,180400,64399728,1244,1244,1244,1244,0
|
|
20231010,180300,64399728,1244,1244,1244,1244,0
|
|
20231010,180200,64399728,1244,1244,1244,1244,0
|
|
20231010,180100,64399728,1244,1244,1244,1244,0
|
|
20231010,180000,64399728,1244,1244,1244,1244,0
|
|
20231010,175900,64399728,1244,1244,1244,1244,0
|
|
20231010,175800,64399728,1244,1244,1244,1244,0
|
|
20231010,175700,64399728,1244,1244,1244,1244,0
|
|
20231010,175600,64399728,1244,1244,1244,1244,956
|
|
20231010,175500,64399728,1244,1244,1244,1244,0
|
|
20231010,175400,64399728,1244,1244,1244,1244,0
|
|
20231010,175300,64399728,1244,1244,1244,1244,0
|
|
20231010,175200,64399728,1244,1244,1244,1244,0
|
|
20231010,175100,64399728,1244,1244,1244,1244,0
|
|
20231010,175000,64399728,1244,1244,1244,1244,0
|
|
20231010,174900,64399728,1244,1244,1244,1244,0
|
|
20231010,174800,64399728,1244,1244,1244,1244,0
|
|
20231010,174700,64399728,1244,1244,1244,1244,0
|
|
20231010,174600,64399728,1244,1244,1244,1244,0
|
|
20231010,174500,64399728,1244,1244,1244,1244,0
|
|
20231010,174400,64399728,1244,1244,1244,1244,0
|
|
20231010,174300,64399728,1244,1244,1244,1244,0
|
|
20231010,174200,64399728,1244,1244,1244,1244,0
|
|
20231010,174100,64399728,1244,1244,1244,1244,0
|
|
20231010,174000,64399728,1244,1244,1244,1244,0
|
|
20231010,173900,64399728,1244,1244,1244,1244,0
|
|
20231010,173800,64399728,1244,1244,1244,1244,0
|
|
20231010,173700,64399728,1244,1244,1244,1244,0
|
|
20231010,173600,64399728,1244,1244,1244,1244,0
|
|
20231010,173500,64399728,1244,1244,1244,1244,0
|
|
20231010,173400,64399728,1244,1244,1244,1244,0
|
|
20231010,173300,64399728,1244,1244,1244,1244,0
|
|
20231010,173200,64399728,1244,1244,1244,1244,0
|
|
20231010,173100,64399728,1244,1244,1244,1244,0
|
|
20231010,173000,64399728,1244,1244,1244,1244,0
|
|
20231010,172900,64399728,1244,1244,1244,1244,0
|
|
20231010,172800,64399728,1244,1244,1244,1244,0
|
|
20231010,172700,64399728,1244,1244,1244,1244,0
|
|
20231010,172600,64399728,1244,1244,1244,1244,956
|
|
20231010,172500,64399728,1244,1244,1244,1244,0
|
|
20231010,172400,64399728,1244,1244,1244,1244,0
|
|
20231010,172300,64399728,1244,1244,1244,1244,0
|
|
20231010,172200,64399728,1244,1244,1244,1244,0
|
|
20231010,172100,64399728,1244,1244,1244,1244,0
|
|
20231010,172000,64399728,1244,1244,1244,1244,0
|
|
20231010,171900,64399728,1244,1244,1244,1244,0
|
|
20231010,171800,64399728,1244,1244,1244,1244,0
|
|
20231010,171700,64399728,1244,1244,1244,1244,0
|
|
20231010,171600,64399728,1244,1244,1244,1244,0
|
|
20231010,171500,64399728,1244,1244,1244,1244,0
|
|
20231010,171400,64399728,1244,1244,1244,1244,0
|
|
20231010,171300,64399728,1244,1244,1244,1244,0
|
|
20231010,171200,64399728,1244,1244,1244,1244,0
|
|
20231010,171100,64399728,1244,1244,1244,1244,0
|
|
20231010,171000,64399728,1244,1244,1244,1244,0
|
|
20231010,170900,64399728,1244,1244,1244,1244,0
|
|
20231010,170800,64399728,1244,1244,1244,1244,0
|
|
20231010,170700,64399728,1244,1244,1244,1244,0
|
|
20231010,170600,64399728,1244,1244,1244,1244,0
|
|
20231010,170500,64399728,1244,1244,1244,1244,0
|
|
20231010,170400,64399728,1244,1244,1244,1244,0
|
|
20231010,170300,64399728,1244,1244,1244,1244,0
|
|
20231010,170200,64399728,1244,1244,1244,1244,0
|
|
20231010,170100,64399728,1244,1244,1244,1244,0
|
|
20231010,170000,64399728,1244,1244,1244,1244,0
|
|
20231010,165900,64399728,1244,1244,1244,1244,0
|
|
20231010,165800,64399728,1244,1244,1244,1244,0
|
|
20231010,165700,64399728,1244,1244,1244,1244,0
|
|
20231010,165600,64399728,1244,1244,1244,1244,956
|
|
20231010,165500,64399728,1244,1244,1244,1244,0
|
|
20231010,165400,64399728,1244,1244,1244,1244,0
|
|
20231010,165300,64399728,1244,1244,1244,1244,0
|
|
20231010,165200,64399728,1244,1244,1244,1244,0
|
|
20231010,165100,64399728,1244,1244,1244,1244,0
|
|
20231010,165000,64399728,1244,1244,1244,1244,0
|
|
20231010,164900,64399728,1244,1244,1244,1244,0
|
|
20231010,164800,64399728,1244,1244,1244,1244,0
|
|
20231010,164700,64399728,1244,1244,1244,1244,0
|
|
20231010,164600,64399728,1244,1244,1244,1244,0
|
|
20231010,164500,64399728,1244,1244,1244,1244,0
|
|
20231010,164400,64399728,1244,1244,1244,1244,0
|
|
20231010,164300,64399728,1244,1244,1244,1244,0
|
|
20231010,164200,64399728,1244,1244,1244,1244,0
|
|
20231010,164100,64399728,1244,1244,1244,1244,0
|
|
20231010,164000,64399728,1244,1244,1244,1244,0
|
|
20231010,163900,64399728,1244,1244,1244,1244,0
|
|
20231010,163800,64399728,1244,1244,1244,1244,0
|
|
20231010,163700,64399728,1244,1244,1244,1244,0
|
|
20231010,163600,64399728,1244,1244,1244,1244,0
|
|
20231010,163500,64399728,1244,1244,1244,1244,0
|
|
20231010,163400,64399728,1244,1244,1244,1244,0
|
|
20231010,163300,64399728,1244,1244,1244,1244,0
|
|
20231010,163200,64399728,1244,1244,1244,1244,0
|
|
20231010,163100,64399728,1244,1244,1244,1244,0
|
|
20231010,163000,64399728,1244,1244,1244,1244,0
|
|
20231010,162900,64399728,1244,1244,1244,1244,0
|
|
20231010,162800,64399728,1244,1244,1244,1244,0
|
|
20231010,162700,64399728,1244,1244,1244,1244,0
|
|
20231010,162600,64399728,1244,1244,1244,1244,956
|
|
20231010,162500,64399728,1244,1244,1244,1244,0
|
|
20231010,162400,64399728,1244,1244,1244,1244,0
|
|
20231010,162300,64399728,1244,1244,1244,1244,0
|
|
20231010,162200,64399728,1244,1244,1244,1244,0
|
|
20231010,162100,64399728,1244,1244,1244,1244,0
|
|
20231010,162000,64399728,1244,1244,1244,1244,0
|
|
20231010,161900,64399728,1244,1244,1244,1244,0
|
|
20231010,161800,64399728,1244,1244,1244,1244,0
|
|
20231010,161700,64399728,1244,1244,1244,1244,0
|
|
20231010,161600,64399728,1244,1244,1244,1244,0
|
|
20231010,161500,64399728,1244,1244,1244,1244,0
|
|
20231010,161400,64399728,1244,1244,1244,1244,0
|
|
20231010,161300,64399728,1244,1244,1244,1244,0
|
|
20231010,161200,64399728,1244,1244,1244,1244,0
|
|
20231010,161100,64399728,1244,1244,1244,1244,0
|
|
20231010,161000,64399728,1244,1244,1244,1244,0
|
|
20231010,160900,64399728,1244,1244,1244,1244,0
|
|
20231010,160800,64399728,1244,1244,1244,1244,0
|
|
20231010,160700,64399728,1244,1244,1244,1244,0
|
|
20231010,160600,64399728,1244,1244,1244,1244,0
|
|
20231010,160500,64399728,1244,1244,1244,1244,0
|
|
20231010,160400,64399728,1244,1244,1244,1244,0
|
|
20231010,160300,64399728,1244,1244,1244,1244,0
|
|
20231010,160200,64399728,1244,1244,1244,1244,0
|
|
20231010,160100,64399728,1244,1244,1244,1244,0
|
|
20231010,160000,64399728,1244,1244,1244,1244,0
|
|
20231010,155900,64399728,1244,1244,1244,1244,0
|
|
20231010,155800,64399728,1244,1244,1244,1244,0
|
|
20231010,155700,64399728,1244,1244,1244,1244,0
|
|
20231010,155600,64399728,1244,1244,1244,1244,956
|
|
20231010,155500,64399728,1244,1244,1244,1244,0
|
|
20231010,155400,64399728,1244,1244,1244,1244,0
|
|
20231010,155300,64399728,1244,1244,1244,1244,0
|
|
20231010,155200,64399728,1244,1244,1244,1244,0
|
|
20231010,155100,64399728,1244,1244,1244,1244,0
|
|
20231010,155000,64399728,1244,1244,1244,1244,0
|
|
20231010,154900,64399728,1244,1244,1244,1244,0
|
|
20231010,154800,64399728,1244,1244,1244,1244,0
|
|
20231010,154700,64399728,1244,1244,1244,1244,0
|
|
20231010,154600,64399728,1244,1244,1244,1244,0
|
|
20231010,154500,64399728,1244,1244,1244,1244,0
|
|
20231010,154400,64399728,1244,1244,1244,1244,0
|
|
20231010,154300,64399728,1244,1244,1244,1244,0
|
|
20231010,154200,64399728,1244,1244,1244,1244,0
|
|
20231010,154100,64399728,1244,1244,1244,1244,0
|
|
20231010,154000,64399728,1244,1244,1244,1244,0
|
|
20231010,153900,64399728,1244,1244,1244,1244,0
|
|
20231010,153800,64399728,1244,1244,1244,1244,0
|
|
20231010,153700,64399728,1244,1244,1244,1244,0
|
|
20231010,153600,64399728,1244,1244,1244,1244,0
|
|
20231010,153500,64399728,1244,1244,1244,1244,0
|
|
20231010,153400,64399728,1244,1244,1244,1244,0
|
|
20231010,153300,64399728,1244,1244,1244,1244,0
|
|
20231010,153200,64399728,1244,1244,1244,1244,0
|
|
20231010,153100,64399728,1244,1244,1244,1244,0
|
|
20231010,153000,64399728,1244,1244,1244,1244,956
|
|
20231010,152900,63210464,1238,1238,1238,1238,0
|
|
20231010,152800,63210464,1238,1238,1238,1238,0
|
|
20231010,152700,63210464,1238,1238,1238,1238,0
|
|
20231010,152600,63210464,1238,1238,1238,1238,0
|
|
20231010,152500,63210464,1238,1238,1238,1238,0
|
|
20231010,152400,63210464,1238,1238,1238,1238,0
|
|
20231010,152300,63210464,1238,1238,1238,1238,0
|
|
20231010,152200,63210464,1238,1238,1238,1238,0
|
|
20231010,152100,63210464,1238,1238,1238,1238,0
|
|
20231010,152000,63210464,1238,1238,1238,1238,0
|
|
20231010,151900,63210464,1238,1238,1245,1238,38
|
|
20231010,151800,63163386,1232,1234,1234,1232,9
|
|
20231010,151700,63152289,1245,1240,1245,1227,560
|
|
20231010,151600,62463986,1231,1241,1245,1231,159
|
|
20231010,151500,62266512,1231,1243,1243,1231,25
|
|
20231010,151400,62235557,1231,1231,1231,1231,9
|
|
20231010,151300,62224478,1231,1231,1231,1231,10
|
|
20231010,151200,62212168,1233,1233,1233,1229,35
|
|
20231010,151100,62169054,1245,1226,1245,1226,139
|
|
20231010,151000,61996208,1227,1239,1244,1227,60
|
|
20231010,150900,61921909,1241,1242,1245,1226,240
|
|
20231010,150800,61623688,1226,1227,1227,1226,10
|
|
20231010,150700,61611424,1226,1244,1244,1226,20
|
|
20231010,150600,61586724,1225,1231,1245,1225,119
|
|
20231010,150500,61440275,1223,1231,1231,1223,22
|
|
20231010,150400,61413273,1224,1224,1224,1224,9
|
|
20231010,150300,61402257,1245,1224,1245,1224,250
|
|
20231010,150200,61091310,1245,1230,1245,1223,1032
|
|
20231010,150100,59815787,1239,1224,1239,1222,63
|
|
20231010,150000,59738022,1222,1224,1224,1222,506
|
|
20231010,145900,59118697,1222,1222,1222,1222,9
|
|
20231010,145800,59107699,1222,1222,1222,1222,10
|
|
20231010,145700,59095479,1222,1222,1222,1222,10
|
|
20231010,145600,59083259,1222,1222,1222,1222,9
|
|
20231010,145500,59072261,1222,1224,1224,1222,109
|
|
20231010,145400,58938863,1218,1225,1225,1218,609
|
|
20231010,145300,58195402,1225,1235,1235,1223,1410
|
|
20231010,145200,56460713,1235,1236,1236,1235,10
|
|
20231010,145100,56448362,1235,1235,1235,1235,9
|
|
20231010,145000,56437247,1235,1238,1239,1235,20
|
|
20231010,144900,56412512,1235,1236,1236,1235,9
|
|
20231010,144800,56401395,1236,1236,1236,1236,10
|
|
20231010,144700,56389035,1239,1239,1239,1234,224
|
|
20231010,144600,56111659,1239,1241,1245,1239,309
|
|
20231010,144500,55727271,1244,1239,1244,1239,360
|
|
20231010,144400,55279806,1238,1243,1244,1238,459
|
|
20231010,144300,54708944,1238,1239,1244,1238,230
|
|
20231010,144200,54422909,1235,1235,1235,1235,10
|
|
20231010,144100,54410559,1244,1235,1244,1235,51
|
|
20231010,144000,54347270,1244,1233,1244,1233,310
|
|
20231010,143900,53963331,1231,1236,1237,1231,109
|
|
20231010,143800,53828646,1231,1231,1231,1231,10
|
|
20231010,143700,53816336,1229,1244,1246,1229,160
|
|
20231010,143600,53617361,1244,1234,1244,1226,421
|
|
20231010,143500,53096516,1226,1226,1226,1226,10
|
|
20231010,143400,53084256,1226,1226,1226,1226,9
|
|
20231010,143300,53073222,1226,1230,1230,1226,11
|
|
20231010,143200,53059732,1230,1225,1230,1225,2961
|
|
20231010,143100,49429516,1223,1224,1224,1223,439
|
|
20231010,143000,48892305,1223,1224,1224,1223,12
|
|
20231010,142900,48877628,1224,1223,1224,1223,11
|
|
20231010,142800,48864174,1223,1223,1223,1223,11
|
|
20231010,142700,48850721,1223,1223,1223,1223,11
|
|
20231010,142600,48837268,1223,1223,1223,1223,10
|
|
20231010,142500,48825038,1223,1223,1223,1223,10
|
|
20231010,142400,48812808,1223,1223,1223,1223,11
|
|
20231010,142300,48799355,1223,1223,1223,1223,49
|
|
20231010,142200,48739428,1222,1223,1223,1222,10
|
|
20231010,142100,48727207,1223,1224,1224,1223,1076
|
|
20231010,142000,47411255,1224,1225,1225,1224,22
|
|
20231010,141900,47384316,1225,1225,1225,1225,21
|
|
20231010,141800,47358591,1225,1226,1226,1225,314
|
|
20231010,141700,46973648,1226,1226,1226,1226,11
|
|
20231010,141600,46960162,1226,1228,1228,1226,9
|
|
20231010,141500,46949117,1228,1228,1228,1228,11
|
|
20231010,141400,46935609,1228,1229,1229,1228,11
|
|
20231010,141300,46922100,1229,1229,1229,1229,12
|
|
20231010,141200,46907352,1229,1230,1230,1229,44
|
|
20231010,141100,46853243,1229,1229,1229,1229,11
|
|
20231010,141000,46839724,1229,1231,1231,1229,12
|
|
20231010,140900,46824973,1230,1230,1230,1230,9
|
|
20231010,140800,46813903,1230,1230,1230,1230,10
|
|
20231010,140700,46801603,1230,1230,1230,1230,9
|
|
20231010,140600,46790533,1230,1231,1231,1230,20
|
|
20231010,140500,46765923,1231,1232,1232,1231,10
|
|
20231010,140400,46753605,1232,1232,1232,1232,9
|
|
20231010,140300,46742517,1232,1233,1233,1232,10
|
|
20231010,140200,46730189,1233,1233,1233,1233,9
|
|
20231010,140100,46719092,1233,1234,1234,1233,10
|
|
20231010,140000,46706760,1235,1235,1235,1234,98
|
|
20231010,135900,46585740,1235,1235,1235,1235,9
|
|
20231010,135800,46574625,1235,1236,1236,1235,10
|
|
20231010,135700,46562273,1236,1236,1236,1236,9
|
|
20231010,135600,46551149,1236,1236,1236,1236,10
|
|
20231010,135500,46538789,1236,1236,1236,1236,10
|
|
20231010,135400,46526429,1236,1237,1237,1236,9
|
|
20231010,135300,46515303,1236,1236,1236,1236,10
|
|
20231010,135200,46502943,1236,1236,1236,1236,9
|
|
20231010,135100,46491819,1236,1236,1236,1236,10
|
|
20231010,135000,46479459,1238,1237,1238,1236,19
|
|
20231010,134900,46455959,1237,1237,1237,1237,392
|
|
20231010,134800,45971055,1237,1237,1237,1237,10
|
|
20231010,134700,45958685,1237,1237,1237,1237,9
|
|
20231010,134600,45947552,1237,1238,1238,1237,603
|
|
20231010,134500,45201048,1238,1239,1239,1238,10
|
|
20231010,134400,45188660,1239,1240,1240,1239,239
|
|
20231010,134300,44892309,1238,1237,1238,1237,4970
|
|
20231010,134200,38739459,1237,1237,1237,1237,9
|
|
20231010,134100,38728326,1238,1238,1238,1238,50
|
|
20231010,134000,38666426,1237,1237,1237,1237,10
|
|
20231010,133900,38654056,1237,1237,1237,1237,9
|
|
20231010,133800,38642923,1237,1237,1237,1237,10
|
|
20231010,133700,38630553,1237,1237,1237,1237,9
|
|
20231010,133600,38619420,1237,1237,1237,1237,10
|
|
20231010,133500,38607050,1237,1237,1237,1237,10
|
|
20231010,133400,38594680,1242,1238,1242,1237,119
|
|
20231010,133300,38447244,1238,1238,1238,1238,810
|
|
20231010,133200,37444464,1238,1238,1238,1238,9
|
|
20231010,133100,37433322,1238,1238,1238,1238,10
|
|
20231010,133000,37420942,1238,1238,1238,1238,10
|
|
20231010,132900,37408562,1238,1239,1239,1238,15
|
|
20231010,132800,37389986,1237,1237,1237,1237,10
|
|
20231010,132700,37377616,1237,1237,1237,1237,9
|
|
20231010,132600,37366483,1237,1237,1237,1237,10
|
|
20231010,132500,37354113,1237,1238,1238,1237,45
|
|
20231010,132400,37298426,1239,1240,1240,1239,139
|
|
20231010,132300,37126171,1240,1240,1240,1240,10
|
|
20231010,132200,37113771,1240,1240,1240,1240,401
|
|
20231010,132100,36616531,1241,1242,1242,1241,51
|
|
20231010,132000,36553238,1242,1242,1242,1242,10
|
|
20231010,131900,36540818,1242,1242,1242,1242,9
|
|
20231010,131800,36529640,1241,1242,1242,1241,10
|
|
20231010,131700,36517225,1241,1241,1241,1241,9
|
|
20231010,131600,36506056,1241,1243,1243,1241,60
|
|
20231010,131500,36431535,1242,1243,1243,1242,10
|
|
20231010,131400,36419111,1243,1243,1243,1243,58
|
|
20231010,131300,36347017,1243,1243,1243,1243,10
|
|
20231010,131200,36334587,1243,1243,1243,1243,9
|
|
20231010,131100,36323400,1243,1243,1243,1243,22
|
|
20231010,131000,36296054,1244,1244,1244,1244,0
|
|
20231010,130900,36296054,1244,1244,1244,1244,0
|
|
20231010,130800,36296054,1244,1244,1244,1244,8
|
|
20231010,130700,36286102,1244,1244,1244,1244,122
|
|
20231010,130600,36134334,1245,1245,1245,1245,0
|
|
20231010,130500,36134334,1245,1246,1246,1245,314
|
|
20231010,130400,35743403,1246,1246,1246,1246,0
|
|
20231010,130300,35743403,1246,1246,1246,1246,0
|
|
20231010,130200,35743403,1246,1246,1246,1246,0
|
|
20231010,130100,35743403,1246,1246,1246,1246,0
|
|
20231010,130000,35743403,1246,1246,1246,1246,0
|
|
20231010,125900,35743403,1246,1246,1246,1246,0
|
|
20231010,125800,35743403,1246,1246,1246,1246,0
|
|
20231010,125700,35743403,1246,1246,1246,1246,280
|
|
20231010,125600,35394523,1247,1247,1247,1247,0
|
|
20231010,125500,35394523,1247,1247,1247,1247,187
|
|
20231010,125400,35161334,1247,1247,1247,1247,0
|
|
20231010,125300,35161334,1247,1247,1247,1247,0
|
|
20231010,125200,35161334,1247,1247,1247,1247,0
|
|
20231010,125100,35161334,1247,1247,1247,1247,0
|
|
20231010,125000,35161334,1247,1247,1247,1247,0
|
|
20231010,124900,35161334,1247,1247,1247,1247,0
|
|
20231010,124800,35161334,1247,1247,1247,1247,104
|
|
20231010,124700,35031646,1247,1247,1247,1247,16
|
|
20231010,124600,35011694,1247,1247,1247,1247,0
|
|
20231010,124500,35011694,1247,1248,1248,1247,288
|
|
20231010,124400,34652528,1248,1248,1248,1248,20
|
|
20231010,124300,34627568,1247,1247,1247,1247,0
|
|
20231010,124200,34627568,1247,1247,1247,1247,0
|
|
20231010,124100,34627568,1247,1247,1247,1247,35
|
|
20231010,124000,34583923,1247,1247,1247,1247,10
|
|
20231010,123900,34571453,1246,1246,1246,1246,0
|
|
20231010,123800,34571453,1246,1246,1246,1246,0
|
|
20231010,123700,34571453,1246,1246,1246,1246,0
|
|
20231010,123600,34571453,1246,1246,1246,1246,0
|
|
20231010,123500,34571453,1246,1246,1246,1246,0
|
|
20231010,123400,34571453,1246,1246,1246,1246,920
|
|
20231010,123300,33425133,1246,1246,1246,1246,0
|
|
20231010,123200,33425133,1246,1245,1246,1245,250
|
|
20231010,123100,33113803,1244,1244,1244,1244,5
|
|
20231010,123000,33107583,1244,1245,1245,1244,155
|
|
20231010,122900,32914759,1246,1246,1246,1246,0
|
|
20231010,122800,32914759,1246,1246,1246,1246,0
|
|
20231010,122700,32914759,1246,1246,1246,1246,1
|
|
20231010,122600,32913513,1247,1247,1247,1247,89
|
|
20231010,122500,32802530,1247,1247,1247,1247,1
|
|
20231010,122400,32801283,1248,1250,1250,1248,621
|
|
20231010,122300,32025077,1250,1250,1250,1250,1
|
|
20231010,122200,32023827,1250,1250,1250,1250,7
|
|
20231010,122100,32015077,1250,1250,1250,1250,1
|
|
20231010,122000,32013827,1250,1250,1250,1250,0
|
|
20231010,121900,32013827,1250,1250,1250,1250,0
|
|
20231010,121800,32013827,1250,1250,1250,1250,48
|
|
20231010,121700,31953827,1251,1251,1251,1251,10
|
|
20231010,121600,31941317,1250,1250,1250,1250,0
|
|
20231010,121500,31941317,1250,1250,1250,1250,0
|
|
20231010,121400,31941317,1250,1250,1250,1250,10
|
|
20231010,121300,31928817,1250,1250,1250,1250,0
|
|
20231010,121200,31928817,1250,1250,1250,1250,0
|
|
20231010,121100,31928817,1250,1250,1250,1250,0
|
|
20231010,121000,31928817,1250,1250,1250,1250,0
|
|
20231010,120900,31928817,1250,1250,1250,1250,184
|
|
20231010,120800,31698817,1250,1250,1250,1250,0
|
|
20231010,120700,31698817,1250,1250,1250,1250,0
|
|
20231010,120600,31698817,1250,1251,1251,1250,112
|
|
20231010,120500,31558709,1252,1252,1252,1252,0
|
|
20231010,120400,31558709,1252,1252,1252,1252,142
|
|
20231010,120300,31380925,1260,1260,1260,1260,0
|
|
20231010,120200,31380925,1260,1255,1260,1255,793
|
|
20231010,120100,30382230,1260,1260,1260,1260,0
|
|
20231010,120000,30382230,1260,1260,1260,1260,0
|
|
20231010,115900,30382230,1260,1253,1260,1253,106
|
|
20231010,115800,30249349,1253,1253,1253,1253,98
|
|
20231010,115700,30126555,1260,1260,1260,1260,0
|
|
20231010,115600,30126555,1260,1260,1260,1260,0
|
|
20231010,115500,30126555,1260,1260,1260,1260,0
|
|
20231010,115400,30126555,1260,1260,1260,1260,9
|
|
20231010,115300,30115215,1260,1260,1260,1260,1
|
|
20231010,115200,30113955,1260,1259,1260,1259,250
|
|
20231010,115100,29799185,1252,1252,1252,1252,0
|
|
20231010,115000,29799185,1252,1252,1252,1252,351
|
|
20231010,114900,29359733,1260,1260,1260,1260,0
|
|
20231010,114800,29359733,1260,1260,1260,1260,0
|
|
20231010,114700,29359733,1260,1260,1260,1260,0
|
|
20231010,114600,29359733,1260,1260,1260,1260,0
|
|
20231010,114500,29359733,1260,1260,1260,1260,0
|
|
20231010,114400,29359733,1260,1260,1260,1260,0
|
|
20231010,114300,29359733,1260,1260,1260,1251,102
|
|
20231010,114200,29231222,1260,1259,1260,1259,50
|
|
20231010,114100,29168257,1260,1260,1260,1260,0
|
|
20231010,114000,29168257,1260,1260,1260,1260,0
|
|
20231010,113900,29168257,1260,1260,1260,1260,0
|
|
20231010,113800,29168257,1260,1260,1260,1260,1
|
|
20231010,113700,29166997,1243,1243,1243,1243,1
|
|
20231010,113600,29165754,1243,1260,1260,1239,34
|
|
20231010,113500,29123575,1204,1262,1262,1203,5025
|
|
20231010,113400,22947288,1255,1260,1260,1255,1000
|
|
20231010,113300,21688750,1269,1269,1269,1269,0
|
|
20231010,113200,21688750,1269,1269,1269,1269,0
|
|
20231010,113100,21688750,1269,1269,1269,1269,0
|
|
20231010,113000,21688750,1269,1269,1269,1269,0
|
|
20231010,112900,21688750,1269,1269,1269,1269,0
|
|
20231010,112800,21688750,1269,1269,1269,1269,0
|
|
20231010,112700,21688750,1269,1267,1269,1267,690
|
|
20231010,112600,20813810,1259,1259,1259,1259,1
|
|
20231010,112500,20812551,1268,1260,1268,1260,210
|
|
20231010,112400,20547864,1260,1260,1260,1260,0
|
|
20231010,112300,20547864,1260,1260,1260,1260,0
|
|
20231010,112200,20547864,1260,1260,1260,1260,0
|
|
20231010,112100,20547864,1260,1260,1260,1260,17
|
|
20231010,112000,20526444,1260,1261,1261,1260,85
|
|
20231010,111900,20419279,1260,1260,1260,1260,0
|
|
20231010,111800,20419279,1260,1260,1260,1260,0
|
|
20231010,111700,20419279,1260,1260,1260,1260,0
|
|
20231010,111600,20419279,1260,1260,1260,1260,0
|
|
20231010,111500,20419279,1260,1260,1260,1260,0
|
|
20231010,111400,20419279,1260,1260,1260,1260,0
|
|
20231010,111300,20419279,1260,1260,1260,1260,0
|
|
20231010,111200,20419279,1260,1260,1260,1260,0
|
|
20231010,111100,20419279,1260,1260,1260,1260,0
|
|
20231010,111000,20419279,1260,1260,1260,1260,470
|
|
20231010,110900,19827079,1261,1265,1265,1261,49
|
|
20231010,110800,19765209,1266,1266,1266,1266,0
|
|
20231010,110700,19765209,1266,1266,1266,1266,0
|
|
20231010,110600,19765209,1266,1266,1266,1266,2
|
|
20231010,110500,19762677,1266,1266,1266,1266,2
|
|
20231010,110400,19760145,1267,1267,1267,1267,0
|
|
20231010,110300,19760145,1267,1267,1267,1267,6
|
|
20231010,110200,19752543,1268,1268,1268,1268,0
|
|
20231010,110100,19752543,1268,1268,1268,1268,1
|
|
20231010,110000,19751275,1268,1268,1268,1268,0
|
|
20231010,105900,19751275,1268,1268,1268,1268,0
|
|
20231010,105800,19751275,1268,1268,1268,1268,0
|
|
20231010,105700,19751275,1268,1268,1268,1268,500
|
|
20231010,105600,19117275,1268,1268,1268,1268,10
|
|
20231010,105500,19104595,1268,1268,1268,1268,0
|
|
20231010,105400,19104595,1268,1268,1268,1268,0
|
|
20231010,105300,19104595,1268,1268,1268,1268,0
|
|
20231010,105200,19104595,1268,1268,1268,1268,0
|
|
20231010,105100,19104595,1268,1268,1268,1268,200
|
|
20231010,105000,18850995,1268,1268,1268,1268,110
|
|
20231010,104900,18711515,1268,1268,1268,1268,0
|
|
20231010,104800,18711515,1268,1262,1268,1262,22
|
|
20231010,104700,18683625,1261,1261,1261,1261,0
|
|
20231010,104600,18683625,1261,1261,1261,1261,0
|
|
20231010,104500,18683625,1261,1261,1261,1261,0
|
|
20231010,104400,18683625,1261,1261,1261,1261,0
|
|
20231010,104300,18683625,1261,1261,1261,1261,0
|
|
20231010,104200,18683625,1261,1261,1261,1261,0
|
|
20231010,104100,18683625,1261,1261,1261,1261,0
|
|
20231010,104000,18683625,1261,1261,1261,1261,0
|
|
20231010,103900,18683625,1261,1261,1261,1261,0
|
|
20231010,103800,18683625,1261,1261,1261,1261,711
|
|
20231010,103700,17787054,1261,1261,1261,1261,15
|
|
20231010,103600,17768139,1261,1262,1262,1261,224
|
|
20231010,103500,17485467,1261,1261,1261,1261,0
|
|
20231010,103400,17485467,1261,1261,1261,1261,0
|
|
20231010,103300,17485467,1261,1261,1261,1261,0
|
|
20231010,103200,17485467,1261,1261,1261,1261,50
|
|
20231010,103100,17422417,1259,1259,1259,1259,0
|
|
20231010,103000,17422417,1259,1259,1259,1259,0
|
|
20231010,102900,17422417,1259,1259,1259,1259,0
|
|
20231010,102800,17422417,1259,1261,1261,1259,161
|
|
20231010,102700,17219666,1262,1262,1262,1262,79
|
|
20231010,102600,17119968,1268,1268,1268,1268,3
|
|
20231010,102500,17116164,1268,1268,1268,1268,1
|
|
20231010,102400,17114896,1268,1268,1268,1268,0
|
|
20231010,102300,17114896,1268,1268,1268,1268,0
|
|
20231010,102200,17114896,1268,1268,1268,1268,0
|
|
20231010,102100,17114896,1268,1268,1268,1268,5
|
|
20231010,102000,17108556,1262,1262,1262,1262,0
|
|
20231010,101900,17108556,1262,1262,1262,1262,2
|
|
20231010,101800,17106032,1262,1262,1262,1262,0
|
|
20231010,101700,17106032,1262,1262,1262,1262,3
|
|
20231010,101600,17102246,1268,1268,1268,1268,0
|
|
20231010,101500,17102246,1268,1268,1268,1268,0
|
|
20231010,101400,17102246,1268,1268,1268,1268,0
|
|
20231010,101300,17102246,1268,1268,1268,1268,0
|
|
20231010,101200,17102246,1268,1263,1268,1263,1000
|
|
20231010,101100,15835750,1262,1262,1262,1262,0
|
|
20231010,101000,15835750,1262,1262,1262,1262,0
|
|
20231010,100900,15835750,1262,1262,1262,1262,524
|
|
20231010,100800,15174462,1262,1262,1262,1262,0
|
|
20231010,100700,15174462,1262,1262,1262,1262,710
|
|
20231010,100600,14278442,1263,1263,1263,1263,0
|
|
20231010,100500,14278442,1263,1263,1263,1263,860
|
|
20231010,100400,13192262,1264,1264,1264,1264,48
|
|
20231010,100300,13131590,1265,1265,1265,1265,9
|
|
20231010,100200,13120205,1264,1264,1264,1264,10
|
|
20231010,100100,13107565,1263,1263,1263,1263,0
|
|
20231010,100000,13107565,1263,1263,1263,1263,0
|
|
20231010,095900,13107565,1263,1263,1263,1263,0
|
|
20231010,095800,13107565,1263,1263,1263,1263,0
|
|
20231010,095700,13107565,1263,1263,1263,1263,0
|
|
20231010,095600,13107565,1263,1263,1263,1263,0
|
|
20231010,095500,13107565,1263,1263,1263,1263,7
|
|
20231010,095400,13098724,1265,1265,1265,1265,0
|
|
20231010,095300,13098724,1265,1265,1265,1265,0
|
|
20231010,095200,13098724,1265,1265,1265,1265,0
|
|
20231010,095100,13098724,1265,1265,1265,1265,11
|
|
20231010,095000,13084809,1265,1265,1265,1265,1
|
|
20231010,094900,13083544,1263,1263,1263,1263,0
|
|
20231010,094800,13083544,1263,1263,1263,1263,0
|
|
20231010,094700,13083544,1263,1263,1263,1263,0
|
|
20231010,094600,13083544,1263,1263,1263,1263,0
|
|
20231010,094500,13083544,1263,1263,1263,1263,1
|
|
20231010,094400,13082281,1265,1265,1265,1265,0
|
|
20231010,094300,13082281,1265,1265,1265,1265,0
|
|
20231010,094200,13082281,1265,1265,1265,1265,2
|
|
20231010,094100,13079751,1265,1265,1265,1265,8
|
|
20231010,094000,13069631,1265,1265,1265,1265,12
|
|
20231010,093900,13054451,1265,1265,1265,1265,158
|
|
20231010,093800,12854581,1265,1265,1265,1265,0
|
|
20231010,093700,12854581,1265,1265,1265,1265,0
|
|
20231010,093600,12854581,1265,1265,1265,1265,0
|
|
20231010,093500,12854581,1265,1265,1265,1265,1
|
|
20231010,093400,12853316,1264,1264,1264,1264,0
|
|
20231010,093300,12853316,1264,1264,1264,1264,0
|
|
20231010,093200,12853316,1264,1264,1264,1264,1
|
|
20231010,093100,12852052,1262,1262,1262,1262,0
|
|
20231010,093000,12852052,1262,1262,1262,1262,99
|
|
20231010,092900,12727114,1264,1264,1264,1264,0
|
|
20231010,092800,12727114,1264,1265,1265,1264,51
|
|
20231010,092700,12662646,1265,1265,1265,1265,10
|
|
20231010,092600,12649996,1265,1264,1265,1264,45
|
|
20231010,092500,12593078,1265,1265,1265,1265,0
|
|
20231010,092400,12593078,1265,1264,1265,1264,196
|
|
20231010,092300,12345155,1261,1261,1261,1261,100
|
|
20231010,092200,12219055,1260,1260,1260,1260,0
|
|
20231010,092100,12219055,1260,1259,1260,1259,489
|
|
20231010,092000,11602916,1260,1260,1260,1260,0
|
|
20231010,091900,11602916,1260,1260,1260,1260,0
|
|
20231010,091800,11602916,1260,1260,1260,1260,2234
|
|
20231010,091700,8788076,1259,1259,1259,1259,0
|
|
20231010,091600,8788076,1259,1259,1259,1259,0
|
|
20231010,091500,8788076,1259,1259,1259,1259,8
|
|
20231010,091400,8778004,1259,1259,1259,1259,0
|
|
20231010,091300,8778004,1259,1261,1261,1259,316
|
|
20231010,091200,8379832,1260,1261,1261,1260,100
|
|
20231010,091100,8253822,1260,1267,1267,1260,381
|
|
20231010,091000,7773561,1269,1269,1269,1269,0
|
|
20231010,090900,7773561,1269,1269,1269,1269,0
|
|
20231010,090800,7773561,1269,1269,1269,1269,0
|
|
20231010,090700,7773561,1269,1269,1269,1269,0
|
|
20231010,090600,7773561,1269,1271,1271,1269,75
|
|
20231010,090500,7678376,1270,1269,1270,1269,49
|
|
20231010,090400,7616185,1266,1266,1266,1266,111
|
|
20231010,090300,7475659,1260,1266,1266,1260,1032
|
|
20231010,090200,6174666,1260,1266,1266,1260,500
|
|
20231010,090100,5544195,1260,1269,1269,1260,3002
|
|
20231010,090000,1758481,1270,1266,1270,1266,1389
|