625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,192200,171576233,1219,1219,1219,1219,6808
|
|
20231019,192100,171576233,1219,1219,1219,1219,0
|
|
20231019,192000,171576233,1219,1219,1219,1219,0
|
|
20231019,191900,171576233,1219,1219,1219,1219,0
|
|
20231019,191800,171576233,1219,1219,1219,1219,0
|
|
20231019,191700,171576233,1219,1219,1219,1219,0
|
|
20231019,191600,171576233,1219,1219,1219,1219,0
|
|
20231019,191500,171576233,1219,1219,1219,1219,0
|
|
20231019,191400,171576233,1219,1219,1219,1219,0
|
|
20231019,191300,171576233,1219,1219,1219,1219,0
|
|
20231019,191200,171576233,1219,1219,1219,1219,0
|
|
20231019,191100,171576233,1219,1219,1219,1219,0
|
|
20231019,191000,171576233,1219,1219,1219,1219,0
|
|
20231019,190900,171576233,1219,1219,1219,1219,0
|
|
20231019,190800,171576233,1219,1219,1219,1219,0
|
|
20231019,190700,171576233,1219,1219,1219,1219,0
|
|
20231019,190600,171576233,1219,1219,1219,1219,0
|
|
20231019,190500,171576233,1219,1219,1219,1219,0
|
|
20231019,190400,171576233,1219,1219,1219,1219,0
|
|
20231019,190300,171576233,1219,1219,1219,1219,0
|
|
20231019,190200,171576233,1219,1219,1219,1219,0
|
|
20231019,190100,171576233,1219,1219,1219,1219,0
|
|
20231019,190000,171576233,1219,1219,1219,1219,0
|
|
20231019,185900,171576233,1219,1219,1219,1219,0
|
|
20231019,185800,171576233,1219,1219,1219,1219,0
|
|
20231019,185700,171576233,1219,1219,1219,1219,0
|
|
20231019,185600,171576233,1219,1219,1219,1219,0
|
|
20231019,185500,171576233,1219,1219,1219,1219,0
|
|
20231019,185400,171576233,1219,1219,1219,1219,0
|
|
20231019,185300,171576233,1219,1219,1219,1219,0
|
|
20231019,185200,171576233,1219,1219,1219,1219,6808
|
|
20231019,185100,171576233,1219,1219,1219,1219,0
|
|
20231019,185000,171576233,1219,1219,1219,1219,0
|
|
20231019,184900,171576233,1219,1219,1219,1219,0
|
|
20231019,184800,171576233,1219,1219,1219,1219,0
|
|
20231019,184700,171576233,1219,1219,1219,1219,0
|
|
20231019,184600,171576233,1219,1219,1219,1219,0
|
|
20231019,184500,171576233,1219,1219,1219,1219,0
|
|
20231019,184400,171576233,1219,1219,1219,1219,0
|
|
20231019,184300,171576233,1219,1219,1219,1219,0
|
|
20231019,184200,171576233,1219,1219,1219,1219,0
|
|
20231019,184100,171576233,1219,1219,1219,1219,0
|
|
20231019,184000,171576233,1219,1219,1219,1219,0
|
|
20231019,183900,171576233,1219,1219,1219,1219,0
|
|
20231019,183800,171576233,1219,1219,1219,1219,0
|
|
20231019,183700,171576233,1219,1219,1219,1219,0
|
|
20231019,183600,171576233,1219,1219,1219,1219,0
|
|
20231019,183500,171576233,1219,1219,1219,1219,0
|
|
20231019,183400,171576233,1219,1219,1219,1219,0
|
|
20231019,183300,171576233,1219,1219,1219,1219,0
|
|
20231019,183200,171576233,1219,1219,1219,1219,0
|
|
20231019,183100,171576233,1219,1219,1219,1219,0
|
|
20231019,183000,171576233,1219,1219,1219,1219,0
|
|
20231019,182900,171576233,1219,1219,1219,1219,0
|
|
20231019,182800,171576233,1219,1219,1219,1219,0
|
|
20231019,182700,171576233,1219,1219,1219,1219,0
|
|
20231019,182600,171576233,1219,1219,1219,1219,0
|
|
20231019,182500,171576233,1219,1219,1219,1219,0
|
|
20231019,182400,171576233,1219,1219,1219,1219,0
|
|
20231019,182300,171576233,1219,1219,1219,1219,0
|
|
20231019,182200,171576233,1219,1219,1219,1219,6808
|
|
20231019,182100,171576233,1219,1219,1219,1219,0
|
|
20231019,182000,171576233,1219,1219,1219,1219,0
|
|
20231019,181900,171576233,1219,1219,1219,1219,0
|
|
20231019,181800,171576233,1219,1219,1219,1219,0
|
|
20231019,181700,171576233,1219,1219,1219,1219,0
|
|
20231019,181600,171576233,1219,1219,1219,1219,0
|
|
20231019,181500,171576233,1219,1219,1219,1219,0
|
|
20231019,181400,171576233,1219,1219,1219,1219,0
|
|
20231019,181300,171576233,1219,1219,1219,1219,0
|
|
20231019,181200,171576233,1219,1219,1219,1219,0
|
|
20231019,181100,171576233,1219,1219,1219,1219,0
|
|
20231019,181000,171576233,1219,1219,1219,1219,0
|
|
20231019,180900,171576233,1219,1219,1219,1219,0
|
|
20231019,180800,171576233,1219,1219,1219,1219,0
|
|
20231019,180700,171576233,1219,1219,1219,1219,0
|
|
20231019,180600,171576233,1219,1219,1219,1219,0
|
|
20231019,180500,171576233,1219,1219,1219,1219,0
|
|
20231019,180400,171576233,1219,1219,1219,1219,0
|
|
20231019,180300,171576233,1219,1219,1219,1219,0
|
|
20231019,180200,171576233,1219,1219,1219,1219,0
|
|
20231019,180100,171576233,1219,1219,1219,1219,0
|
|
20231019,180000,171576233,1219,1219,1219,1219,0
|
|
20231019,175900,171576233,1219,1219,1219,1219,0
|
|
20231019,175800,171576233,1219,1219,1219,1219,0
|
|
20231019,175700,171576233,1219,1219,1219,1219,0
|
|
20231019,175600,171576233,1219,1219,1219,1219,0
|
|
20231019,175500,171576233,1219,1219,1219,1219,0
|
|
20231019,175400,171576233,1219,1219,1219,1219,0
|
|
20231019,175300,171576233,1219,1219,1219,1219,0
|
|
20231019,175200,171576233,1219,1219,1219,1219,6808
|
|
20231019,175100,171576233,1219,1219,1219,1219,0
|
|
20231019,175000,171576233,1219,1219,1219,1219,0
|
|
20231019,174900,171576233,1219,1219,1219,1219,0
|
|
20231019,174800,171576233,1219,1219,1219,1219,0
|
|
20231019,174700,171576233,1219,1219,1219,1219,0
|
|
20231019,174600,171576233,1219,1219,1219,1219,0
|
|
20231019,174500,171576233,1219,1219,1219,1219,0
|
|
20231019,174400,171576233,1219,1219,1219,1219,0
|
|
20231019,174300,171576233,1219,1219,1219,1219,0
|
|
20231019,174200,171576233,1219,1219,1219,1219,0
|
|
20231019,174100,171576233,1219,1219,1219,1219,0
|
|
20231019,174000,171576233,1219,1219,1219,1219,0
|
|
20231019,173900,171576233,1219,1219,1219,1219,0
|
|
20231019,173800,171576233,1219,1219,1219,1219,0
|
|
20231019,173700,171576233,1219,1219,1219,1219,0
|
|
20231019,173600,171576233,1219,1219,1219,1219,0
|
|
20231019,173500,171576233,1219,1219,1219,1219,0
|
|
20231019,173400,171576233,1219,1219,1219,1219,0
|
|
20231019,173300,171576233,1219,1219,1219,1219,0
|
|
20231019,173200,171576233,1219,1219,1219,1219,0
|
|
20231019,173100,171576233,1219,1219,1219,1219,0
|
|
20231019,173000,171576233,1219,1219,1219,1219,0
|
|
20231019,172900,171576233,1219,1219,1219,1219,0
|
|
20231019,172800,171576233,1219,1219,1219,1219,0
|
|
20231019,172700,171576233,1219,1219,1219,1219,0
|
|
20231019,172600,171576233,1219,1219,1219,1219,0
|
|
20231019,172500,171576233,1219,1219,1219,1219,0
|
|
20231019,172400,171576233,1219,1219,1219,1219,0
|
|
20231019,172300,171576233,1219,1219,1219,1219,0
|
|
20231019,172200,171576233,1219,1219,1219,1219,6808
|
|
20231019,172100,171576233,1219,1219,1219,1219,0
|
|
20231019,172000,171576233,1219,1219,1219,1219,0
|
|
20231019,171900,171576233,1219,1219,1219,1219,0
|
|
20231019,171800,171576233,1219,1219,1219,1219,0
|
|
20231019,171700,171576233,1219,1219,1219,1219,0
|
|
20231019,171600,171576233,1219,1219,1219,1219,0
|
|
20231019,171500,171576233,1219,1219,1219,1219,0
|
|
20231019,171400,171576233,1219,1219,1219,1219,0
|
|
20231019,171300,171576233,1219,1219,1219,1219,0
|
|
20231019,171200,171576233,1219,1219,1219,1219,0
|
|
20231019,171100,171576233,1219,1219,1219,1219,0
|
|
20231019,171000,171576233,1219,1219,1219,1219,0
|
|
20231019,170900,171576233,1219,1219,1219,1219,0
|
|
20231019,170800,171576233,1219,1219,1219,1219,0
|
|
20231019,170700,171576233,1219,1219,1219,1219,0
|
|
20231019,170600,171576233,1219,1219,1219,1219,0
|
|
20231019,170500,171576233,1219,1219,1219,1219,0
|
|
20231019,170400,171576233,1219,1219,1219,1219,0
|
|
20231019,170300,171576233,1219,1219,1219,1219,0
|
|
20231019,170200,171576233,1219,1219,1219,1219,0
|
|
20231019,170100,171576233,1219,1219,1219,1219,0
|
|
20231019,170000,171576233,1219,1219,1219,1219,0
|
|
20231019,165900,171576233,1219,1219,1219,1219,0
|
|
20231019,165800,171576233,1219,1219,1219,1219,0
|
|
20231019,165700,171576233,1219,1219,1219,1219,0
|
|
20231019,165600,171576233,1219,1219,1219,1219,0
|
|
20231019,165500,171576233,1219,1219,1219,1219,0
|
|
20231019,165400,171576233,1219,1219,1219,1219,0
|
|
20231019,165300,171576233,1219,1219,1219,1219,0
|
|
20231019,165200,171576233,1219,1219,1219,1219,6808
|
|
20231019,165100,171576233,1219,1219,1219,1219,0
|
|
20231019,165000,171576233,1219,1219,1219,1219,0
|
|
20231019,164900,171576233,1219,1219,1219,1219,0
|
|
20231019,164800,171576233,1219,1219,1219,1219,0
|
|
20231019,164700,171576233,1219,1219,1219,1219,0
|
|
20231019,164600,171576233,1219,1219,1219,1219,0
|
|
20231019,164500,171576233,1219,1219,1219,1219,0
|
|
20231019,164400,171576233,1219,1219,1219,1219,0
|
|
20231019,164300,171576233,1219,1219,1219,1219,0
|
|
20231019,164200,171576233,1219,1219,1219,1219,0
|
|
20231019,164100,171576233,1219,1219,1219,1219,0
|
|
20231019,164000,171576233,1219,1219,1219,1219,0
|
|
20231019,163900,171576233,1219,1219,1219,1219,0
|
|
20231019,163800,171576233,1219,1219,1219,1219,0
|
|
20231019,163700,171576233,1219,1219,1219,1219,0
|
|
20231019,163600,171576233,1219,1219,1219,1219,0
|
|
20231019,163500,171576233,1219,1219,1219,1219,0
|
|
20231019,163400,171576233,1219,1219,1219,1219,0
|
|
20231019,163300,171576233,1219,1219,1219,1219,0
|
|
20231019,163200,171576233,1219,1219,1219,1219,0
|
|
20231019,163100,171576233,1219,1219,1219,1219,0
|
|
20231019,163000,171576233,1219,1219,1219,1219,0
|
|
20231019,162900,171576233,1219,1219,1219,1219,0
|
|
20231019,162800,171576233,1219,1219,1219,1219,0
|
|
20231019,162700,171576233,1219,1219,1219,1219,0
|
|
20231019,162600,171576233,1219,1219,1219,1219,0
|
|
20231019,162500,171576233,1219,1219,1219,1219,0
|
|
20231019,162400,171576233,1219,1219,1219,1219,0
|
|
20231019,162300,171576233,1219,1219,1219,1219,0
|
|
20231019,162200,171576233,1219,1219,1219,1219,6808
|
|
20231019,162100,171576233,1219,1219,1219,1219,0
|
|
20231019,162000,171576233,1219,1219,1219,1219,0
|
|
20231019,161900,171576233,1219,1219,1219,1219,0
|
|
20231019,161800,171576233,1219,1219,1219,1219,0
|
|
20231019,161700,171576233,1219,1219,1219,1219,0
|
|
20231019,161600,171576233,1219,1219,1219,1219,0
|
|
20231019,161500,171576233,1219,1219,1219,1219,0
|
|
20231019,161400,171576233,1219,1219,1219,1219,0
|
|
20231019,161300,171576233,1219,1219,1219,1219,0
|
|
20231019,161200,171576233,1219,1219,1219,1219,0
|
|
20231019,161100,171576233,1219,1219,1219,1219,0
|
|
20231019,161000,171576233,1219,1219,1219,1219,0
|
|
20231019,160900,171576233,1219,1219,1219,1219,0
|
|
20231019,160800,171576233,1219,1219,1219,1219,0
|
|
20231019,160700,171576233,1219,1219,1219,1219,0
|
|
20231019,160600,171576233,1219,1219,1219,1219,0
|
|
20231019,160500,171576233,1219,1219,1219,1219,0
|
|
20231019,160400,171576233,1219,1219,1219,1219,0
|
|
20231019,160300,171576233,1219,1219,1219,1219,0
|
|
20231019,160200,171576233,1219,1219,1219,1219,0
|
|
20231019,160100,171576233,1219,1219,1219,1219,0
|
|
20231019,160000,171576233,1219,1219,1219,1219,0
|
|
20231019,155900,171576233,1219,1219,1219,1219,0
|
|
20231019,155800,171576233,1219,1219,1219,1219,0
|
|
20231019,155700,171576233,1219,1219,1219,1219,0
|
|
20231019,155600,171576233,1219,1219,1219,1219,0
|
|
20231019,155500,171576233,1219,1219,1219,1219,0
|
|
20231019,155400,171576233,1219,1219,1219,1219,0
|
|
20231019,155300,171576233,1219,1219,1219,1219,0
|
|
20231019,155200,171576233,1219,1219,1219,1219,6808
|
|
20231019,155100,171576233,1219,1219,1219,1219,0
|
|
20231019,155000,171576233,1219,1219,1219,1219,0
|
|
20231019,154900,171576233,1219,1219,1219,1219,0
|
|
20231019,154800,171576233,1219,1219,1219,1219,0
|
|
20231019,154700,171576233,1219,1219,1219,1219,0
|
|
20231019,154600,171576233,1219,1219,1219,1219,0
|
|
20231019,154500,171576233,1219,1219,1219,1219,0
|
|
20231019,154400,171576233,1219,1219,1219,1219,0
|
|
20231019,154300,171576233,1219,1219,1219,1219,0
|
|
20231019,154200,171576233,1219,1219,1219,1219,0
|
|
20231019,154100,171576233,1219,1219,1219,1219,0
|
|
20231019,154000,171576233,1219,1219,1219,1219,0
|
|
20231019,153900,171576233,1219,1219,1219,1219,0
|
|
20231019,153800,171576233,1219,1219,1219,1219,0
|
|
20231019,153700,171576233,1219,1219,1219,1219,0
|
|
20231019,153600,171576233,1219,1219,1219,1219,0
|
|
20231019,153500,171576233,1219,1219,1219,1219,0
|
|
20231019,153400,171576233,1219,1219,1219,1219,0
|
|
20231019,153300,171576233,1219,1219,1219,1219,0
|
|
20231019,153200,171576233,1219,1219,1219,1219,0
|
|
20231019,153100,171576233,1219,1219,1219,1219,0
|
|
20231019,153000,171576233,1219,1219,1219,1219,6808
|
|
20231019,152900,163277281,1205,1205,1205,1205,0
|
|
20231019,152800,163277281,1205,1205,1205,1205,0
|
|
20231019,152700,163277281,1205,1205,1205,1205,0
|
|
20231019,152600,163277281,1205,1205,1205,1205,0
|
|
20231019,152500,163277281,1205,1205,1205,1205,0
|
|
20231019,152400,163277281,1205,1205,1205,1205,0
|
|
20231019,152300,163277281,1205,1205,1205,1205,0
|
|
20231019,152200,163277281,1205,1205,1205,1205,0
|
|
20231019,152100,163277281,1205,1205,1205,1205,0
|
|
20231019,152000,163277281,1205,1205,1205,1205,0
|
|
20231019,151900,163277281,1205,1204,1205,1184,1683
|
|
20231019,151800,161280806,1205,1204,1205,1190,2005
|
|
20231019,151700,158894081,1204,1204,1204,1204,9
|
|
20231019,151600,158883245,1204,1204,1204,1204,3
|
|
20231019,151500,158879633,1204,1194,1204,1192,1000
|
|
20231019,151400,157687521,1205,1204,1205,1204,101
|
|
20231019,151300,157565916,1205,1205,1205,1205,0
|
|
20231019,151200,157565916,1205,1205,1205,1205,100
|
|
20231019,151100,157445416,1205,1206,1206,1190,3604
|
|
20231019,151000,153154857,1208,1200,1211,1190,23006
|
|
20231019,150900,125757255,1211,1201,1211,1199,2101
|
|
20231019,150800,123237112,1212,1209,1214,1200,23652
|
|
20231019,150700,94848317,1214,1214,1214,1214,0
|
|
20231019,150600,94848317,1214,1214,1214,1214,0
|
|
20231019,150500,94848317,1214,1214,1214,1214,0
|
|
20231019,150400,94848317,1214,1214,1214,1214,0
|
|
20231019,150300,94848317,1214,1214,1214,1214,0
|
|
20231019,150200,94848317,1214,1208,1214,1208,305
|
|
20231019,150100,94479853,1208,1214,1214,1208,31
|
|
20231019,150000,94442399,1209,1209,1209,1209,0
|
|
20231019,145900,94442399,1209,1209,1209,1209,0
|
|
20231019,145800,94442399,1209,1209,1209,1209,0
|
|
20231019,145700,94442399,1209,1209,1209,1209,0
|
|
20231019,145600,94442399,1209,1209,1209,1209,10
|
|
20231019,145500,94430309,1215,1215,1215,1215,0
|
|
20231019,145400,94430309,1215,1210,1215,1210,200
|
|
20231019,145300,94188197,1210,1210,1210,1210,0
|
|
20231019,145200,94188197,1210,1210,1210,1210,11
|
|
20231019,145100,94174887,1210,1208,1210,1208,29
|
|
20231019,145000,94139851,1210,1210,1210,1210,0
|
|
20231019,144900,94139851,1210,1210,1210,1210,0
|
|
20231019,144800,94139851,1210,1208,1210,1208,32
|
|
20231019,144700,94101181,1207,1207,1207,1207,0
|
|
20231019,144600,94101181,1207,1206,1207,1206,464
|
|
20231019,144500,93541332,1206,1206,1206,1206,0
|
|
20231019,144400,93541332,1206,1206,1206,1206,1
|
|
20231019,144300,93540126,1207,1207,1207,1207,300
|
|
20231019,144200,93178026,1207,1207,1207,1207,0
|
|
20231019,144100,93178026,1207,1207,1207,1207,0
|
|
20231019,144000,93178026,1207,1207,1207,1207,0
|
|
20231019,143900,93178026,1207,1207,1207,1207,8
|
|
20231019,143800,93168370,1207,1207,1207,1207,0
|
|
20231019,143700,93168370,1207,1207,1207,1207,0
|
|
20231019,143600,93168370,1207,1207,1207,1207,0
|
|
20231019,143500,93168370,1207,1207,1207,1207,0
|
|
20231019,143400,93168370,1207,1205,1207,1205,348
|
|
20231019,143300,92748934,1205,1205,1205,1205,305
|
|
20231019,143200,92381409,1205,1205,1205,1205,410
|
|
20231019,143100,91887359,1205,1205,1205,1205,0
|
|
20231019,143000,91887359,1205,1205,1205,1205,274
|
|
20231019,142900,91557189,1205,1205,1205,1205,1
|
|
20231019,142800,91555984,1204,1204,1204,1204,0
|
|
20231019,142700,91555984,1204,1204,1204,1204,1000
|
|
20231019,142600,90351984,1205,1205,1205,1205,0
|
|
20231019,142500,90351984,1205,1205,1205,1205,30
|
|
20231019,142400,90315834,1206,1206,1206,1206,0
|
|
20231019,142300,90315834,1206,1206,1206,1206,0
|
|
20231019,142200,90315834,1206,1206,1206,1206,0
|
|
20231019,142100,90315834,1206,1207,1207,1206,20
|
|
20231019,142000,90291709,1207,1207,1207,1207,0
|
|
20231019,141900,90291709,1207,1207,1207,1207,0
|
|
20231019,141800,90291709,1207,1207,1207,1207,0
|
|
20231019,141700,90291709,1207,1207,1207,1207,0
|
|
20231019,141600,90291709,1207,1207,1207,1207,0
|
|
20231019,141500,90291709,1207,1207,1207,1207,0
|
|
20231019,141400,90291709,1207,1207,1207,1207,1
|
|
20231019,141300,90290502,1206,1206,1206,1206,86
|
|
20231019,141200,90186786,1206,1206,1206,1206,0
|
|
20231019,141100,90186786,1206,1206,1206,1206,1
|
|
20231019,141000,90185580,1202,1206,1206,1202,41
|
|
20231019,140900,90136138,1206,1206,1206,1206,0
|
|
20231019,140800,90136138,1206,1206,1206,1206,0
|
|
20231019,140700,90136138,1206,1206,1206,1206,120
|
|
20231019,140600,89991418,1206,1206,1206,1206,2
|
|
20231019,140500,89989006,1207,1207,1207,1207,0
|
|
20231019,140400,89989006,1207,1200,1207,1200,465
|
|
20231019,140300,89430984,1200,1203,1203,1200,5079
|
|
20231019,140200,83333095,1207,1206,1207,1206,271
|
|
20231019,140100,83006267,1206,1206,1206,1206,0
|
|
20231019,140000,83006267,1206,1206,1206,1206,0
|
|
20231019,135900,83006267,1206,1206,1206,1206,0
|
|
20231019,135800,83006267,1206,1206,1206,1206,0
|
|
20231019,135700,83006267,1206,1206,1206,1206,0
|
|
20231019,135600,83006267,1206,1206,1206,1206,0
|
|
20231019,135500,83006267,1206,1206,1206,1206,0
|
|
20231019,135400,83006267,1206,1206,1206,1206,0
|
|
20231019,135300,83006267,1206,1206,1206,1206,0
|
|
20231019,135200,83006267,1206,1206,1206,1206,0
|
|
20231019,135100,83006267,1206,1206,1206,1206,0
|
|
20231019,135000,83006267,1206,1206,1206,1206,0
|
|
20231019,134900,83006267,1206,1206,1206,1206,0
|
|
20231019,134800,83006267,1206,1206,1206,1206,0
|
|
20231019,134700,83006267,1206,1206,1206,1206,0
|
|
20231019,134600,83006267,1206,1206,1206,1206,0
|
|
20231019,134500,83006267,1206,1206,1206,1206,0
|
|
20231019,134400,83006267,1206,1206,1206,1206,0
|
|
20231019,134300,83006267,1206,1206,1206,1206,0
|
|
20231019,134200,83006267,1206,1206,1206,1206,0
|
|
20231019,134100,83006267,1206,1206,1206,1206,0
|
|
20231019,134000,83006267,1206,1206,1206,1206,0
|
|
20231019,133900,83006267,1206,1204,1206,1201,73
|
|
20231019,133800,82918573,1207,1207,1207,1207,0
|
|
20231019,133700,82918573,1207,1207,1207,1207,0
|
|
20231019,133600,82918573,1207,1203,1207,1202,512
|
|
20231019,133500,82303086,1203,1203,1203,1203,0
|
|
20231019,133400,82303086,1203,1203,1203,1203,500
|
|
20231019,133300,81701586,1207,1207,1207,1207,500
|
|
20231019,133200,81098086,1207,1207,1207,1207,500
|
|
20231019,133100,80494586,1207,1207,1207,1207,1
|
|
20231019,133000,80493379,1207,1207,1207,1207,0
|
|
20231019,132900,80493379,1207,1207,1207,1207,0
|
|
20231019,132800,80493379,1207,1207,1207,1207,0
|
|
20231019,132700,80493379,1207,1207,1207,1207,2
|
|
20231019,132600,80490965,1202,1202,1202,1202,0
|
|
20231019,132500,80490965,1202,1202,1202,1202,2
|
|
20231019,132400,80488561,1207,1207,1207,1207,0
|
|
20231019,132300,80488561,1207,1207,1207,1207,2
|
|
20231019,132200,80486147,1202,1202,1202,1202,27
|
|
20231019,132100,80453693,1207,1207,1207,1207,0
|
|
20231019,132000,80453693,1207,1207,1207,1207,0
|
|
20231019,131900,80453693,1207,1207,1207,1207,0
|
|
20231019,131800,80453693,1207,1207,1207,1207,2
|
|
20231019,131700,80451279,1202,1203,1203,1202,100
|
|
20231019,131600,80331077,1207,1205,1207,1205,27
|
|
20231019,131500,80298522,1205,1205,1205,1205,0
|
|
20231019,131400,80298522,1205,1205,1205,1205,0
|
|
20231019,131300,80298522,1205,1205,1205,1205,0
|
|
20231019,131200,80298522,1205,1205,1205,1205,0
|
|
20231019,131100,80298522,1205,1205,1205,1205,9
|
|
20231019,131000,80287677,1205,1205,1205,1205,0
|
|
20231019,130900,80287677,1205,1203,1205,1203,1556
|
|
20231019,130800,78415807,1205,1203,1205,1203,512
|
|
20231019,130700,77799868,1203,1203,1203,1203,29
|
|
20231019,130600,77764981,1203,1203,1203,1203,0
|
|
20231019,130500,77764981,1203,1203,1203,1203,0
|
|
20231019,130400,77764981,1203,1203,1203,1203,0
|
|
20231019,130300,77764981,1203,1203,1203,1203,0
|
|
20231019,130200,77764981,1203,1203,1203,1203,0
|
|
20231019,130100,77764981,1203,1203,1203,1203,0
|
|
20231019,130000,77764981,1203,1203,1203,1203,1300
|
|
20231019,125900,76201081,1203,1203,1203,1203,0
|
|
20231019,125800,76201081,1203,1201,1203,1201,300
|
|
20231019,125700,75840753,1199,1199,1199,1199,100
|
|
20231019,125600,75720853,1199,1199,1199,1199,4
|
|
20231019,125500,75716057,1199,1199,1199,1199,30
|
|
20231019,125400,75680087,1199,1200,1200,1199,2114
|
|
20231019,125300,73145081,1201,1201,1201,1201,51
|
|
20231019,125200,73083830,1200,1200,1200,1200,500
|
|
20231019,125100,72483830,1200,1200,1200,1200,0
|
|
20231019,125000,72483830,1200,1200,1200,1200,0
|
|
20231019,124900,72483830,1200,1200,1200,1200,1625
|
|
20231019,124800,70533830,1200,1200,1200,1200,0
|
|
20231019,124700,70533830,1200,1202,1202,1200,6000
|
|
20231019,124600,63333808,1200,1200,1200,1200,0
|
|
20231019,124500,63333808,1200,1205,1205,1200,13999
|
|
20231019,124400,46513196,1206,1206,1206,1206,0
|
|
20231019,124300,46513196,1206,1206,1206,1206,1
|
|
20231019,124200,46511990,1206,1206,1206,1206,0
|
|
20231019,124100,46511990,1206,1206,1206,1206,3
|
|
20231019,124000,46508372,1206,1206,1206,1206,174
|
|
20231019,123900,46298528,1207,1207,1207,1207,0
|
|
20231019,123800,46298528,1207,1207,1207,1207,0
|
|
20231019,123700,46298528,1207,1207,1207,1207,0
|
|
20231019,123600,46298528,1207,1207,1207,1207,0
|
|
20231019,123500,46298528,1207,1207,1207,1207,0
|
|
20231019,123400,46298528,1207,1207,1207,1207,104
|
|
20231019,123300,46173000,1207,1206,1207,1206,20
|
|
20231019,123200,46148865,1206,1206,1206,1206,362
|
|
20231019,123100,45712293,1206,1206,1206,1206,8
|
|
20231019,123000,45702645,1207,1207,1207,1207,32
|
|
20231019,122900,45664021,1207,1207,1207,1207,0
|
|
20231019,122800,45664021,1207,1207,1207,1207,1
|
|
20231019,122700,45662814,1207,1207,1207,1207,10
|
|
20231019,122600,45650744,1207,1207,1207,1207,10
|
|
20231019,122500,45638674,1206,1206,1206,1206,1
|
|
20231019,122400,45637468,1207,1207,1207,1207,0
|
|
20231019,122300,45637468,1207,1207,1207,1207,0
|
|
20231019,122200,45637468,1207,1207,1207,1207,0
|
|
20231019,122100,45637468,1207,1207,1207,1207,0
|
|
20231019,122000,45637468,1207,1207,1207,1207,0
|
|
20231019,121900,45637468,1207,1207,1207,1207,8
|
|
20231019,121800,45627812,1207,1207,1207,1207,19
|
|
20231019,121700,45604879,1206,1206,1206,1206,0
|
|
20231019,121600,45604879,1206,1206,1206,1206,10
|
|
20231019,121500,45592819,1206,1206,1206,1206,0
|
|
20231019,121400,45592819,1206,1206,1206,1206,172
|
|
20231019,121300,45385387,1206,1206,1206,1206,0
|
|
20231019,121200,45385387,1206,1206,1206,1206,0
|
|
20231019,121100,45385387,1206,1206,1206,1206,0
|
|
20231019,121000,45385387,1206,1206,1206,1206,0
|
|
20231019,120900,45385387,1206,1206,1206,1206,0
|
|
20231019,120800,45385387,1206,1206,1206,1206,0
|
|
20231019,120700,45385387,1206,1205,1206,1205,500
|
|
20231019,120600,44782672,1205,1205,1205,1205,0
|
|
20231019,120500,44782672,1205,1205,1205,1205,1
|
|
20231019,120400,44781467,1205,1205,1205,1205,0
|
|
20231019,120300,44781467,1205,1205,1205,1205,0
|
|
20231019,120200,44781467,1205,1205,1205,1205,3
|
|
20231019,120100,44777852,1205,1205,1205,1205,0
|
|
20231019,120000,44777852,1205,1205,1205,1205,0
|
|
20231019,115900,44777852,1205,1205,1205,1205,0
|
|
20231019,115800,44777852,1205,1205,1205,1205,144
|
|
20231019,115700,44604332,1206,1206,1206,1206,0
|
|
20231019,115600,44604332,1206,1206,1206,1206,0
|
|
20231019,115500,44604332,1206,1206,1206,1206,53
|
|
20231019,115400,44540414,1206,1206,1206,1206,80
|
|
20231019,115300,44443934,1206,1206,1206,1206,0
|
|
20231019,115200,44443934,1206,1206,1206,1206,100
|
|
20231019,115100,44323334,1206,1206,1206,1206,0
|
|
20231019,115000,44323334,1206,1206,1206,1206,0
|
|
20231019,114900,44323334,1206,1206,1206,1206,10
|
|
20231019,114800,44311274,1205,1205,1205,1205,0
|
|
20231019,114700,44311274,1205,1205,1205,1205,0
|
|
20231019,114600,44311274,1205,1205,1205,1205,40
|
|
20231019,114500,44263074,1205,1204,1205,1204,444
|
|
20231019,114400,43728154,1204,1204,1204,1204,1
|
|
20231019,114300,43726950,1205,1205,1205,1205,5
|
|
20231019,114200,43720925,1206,1206,1206,1206,0
|
|
20231019,114100,43720925,1206,1206,1206,1206,0
|
|
20231019,114000,43720925,1206,1206,1206,1206,0
|
|
20231019,113900,43720925,1206,1207,1207,1206,409
|
|
20231019,113800,43227664,1207,1207,1207,1207,0
|
|
20231019,113700,43227664,1207,1207,1207,1207,2
|
|
20231019,113600,43225250,1208,1208,1208,1208,1
|
|
20231019,113500,43224042,1206,1206,1206,1206,30
|
|
20231019,113400,43187862,1206,1206,1206,1206,11
|
|
20231019,113300,43174596,1206,1206,1206,1206,0
|
|
20231019,113200,43174596,1206,1204,1206,1204,1004
|
|
20231019,113100,41964646,1205,1206,1206,1205,440
|
|
20231019,113000,41434096,1207,1207,1207,1207,0
|
|
20231019,112900,41434096,1207,1208,1208,1207,1441
|
|
20231019,112800,39694805,1208,1208,1208,1208,0
|
|
20231019,112700,39694805,1208,1208,1208,1208,0
|
|
20231019,112600,39694805,1208,1208,1208,1208,100
|
|
20231019,112500,39574005,1208,1208,1208,1208,0
|
|
20231019,112400,39574005,1208,1208,1208,1208,0
|
|
20231019,112300,39574005,1208,1208,1208,1208,1890
|
|
20231019,112200,37290885,1209,1209,1209,1209,2
|
|
20231019,112100,37288467,1209,1210,1210,1209,414
|
|
20231019,112000,36787937,1209,1209,1209,1209,0
|
|
20231019,111900,36787937,1209,1209,1209,1209,0
|
|
20231019,111800,36787937,1209,1209,1209,1209,431
|
|
20231019,111700,36266858,1209,1209,1209,1209,1
|
|
20231019,111600,36265649,1209,1209,1209,1209,202
|
|
20231019,111500,36021431,1208,1208,1208,1208,0
|
|
20231019,111400,36021431,1208,1208,1208,1208,25
|
|
20231019,111300,35991231,1209,1208,1209,1208,1634
|
|
20231019,111200,34017358,1209,1209,1209,1209,0
|
|
20231019,111100,34017358,1209,1210,1210,1209,2574
|
|
20231019,111000,30905351,1211,1211,1211,1211,0
|
|
20231019,110900,30905351,1211,1211,1211,1211,329
|
|
20231019,110800,30506932,1210,1210,1210,1210,200
|
|
20231019,110700,30264932,1210,1210,1210,1210,2633
|
|
20231019,110600,27079002,1211,1212,1212,1211,817
|
|
20231019,110500,26089515,1212,1212,1212,1212,0
|
|
20231019,110400,26089515,1212,1212,1212,1212,50
|
|
20231019,110300,26028915,1213,1213,1213,1213,0
|
|
20231019,110200,26028915,1213,1213,1213,1213,34
|
|
20231019,110100,25987673,1212,1212,1212,1212,0
|
|
20231019,110000,25987673,1212,1212,1212,1212,0
|
|
20231019,105900,25987673,1212,1212,1212,1212,0
|
|
20231019,105800,25987673,1212,1212,1212,1212,80
|
|
20231019,105700,25890713,1212,1212,1212,1212,10
|
|
20231019,105600,25878593,1212,1212,1212,1212,1
|
|
20231019,105500,25877381,1212,1212,1212,1212,0
|
|
20231019,105400,25877381,1212,1212,1212,1212,0
|
|
20231019,105300,25877381,1212,1212,1212,1212,42
|
|
20231019,105200,25826477,1211,1211,1211,1211,0
|
|
20231019,105100,25826477,1211,1211,1211,1211,0
|
|
20231019,105000,25826477,1211,1211,1211,1211,1000
|
|
20231019,104900,24615477,1211,1211,1211,1211,0
|
|
20231019,104800,24615477,1211,1211,1211,1211,0
|
|
20231019,104700,24615477,1211,1211,1211,1211,0
|
|
20231019,104600,24615477,1211,1212,1212,1211,1000
|
|
20231019,104500,23404451,1212,1212,1212,1212,0
|
|
20231019,104400,23404451,1212,1212,1212,1212,0
|
|
20231019,104300,23404451,1212,1212,1212,1212,0
|
|
20231019,104200,23404451,1212,1212,1212,1212,1108
|
|
20231019,104100,22061555,1212,1213,1213,1212,5
|
|
20231019,104000,22055493,1212,1213,1213,1212,46
|
|
20231019,103900,21999700,1213,1213,1213,1212,6
|
|
20231019,103800,21992425,1211,1211,1211,1211,700
|
|
20231019,103700,21144725,1211,1211,1211,1211,0
|
|
20231019,103600,21144725,1211,1212,1212,1211,1000
|
|
20231019,103500,19933285,1212,1212,1212,1212,0
|
|
20231019,103400,19933285,1212,1213,1213,1212,1000
|
|
20231019,103300,18721284,1214,1214,1214,1214,0
|
|
20231019,103200,18721284,1214,1214,1214,1214,0
|
|
20231019,103100,18721284,1214,1214,1214,1214,0
|
|
20231019,103000,18721284,1214,1214,1214,1214,0
|
|
20231019,102900,18721284,1214,1214,1214,1214,0
|
|
20231019,102800,18721284,1214,1214,1214,1214,290
|
|
20231019,102700,18369224,1212,1212,1212,1212,0
|
|
20231019,102600,18369224,1212,1212,1212,1212,0
|
|
20231019,102500,18369224,1212,1212,1212,1212,0
|
|
20231019,102400,18369224,1212,1212,1212,1212,0
|
|
20231019,102300,18369224,1212,1212,1212,1212,0
|
|
20231019,102200,18369224,1212,1212,1212,1212,0
|
|
20231019,102100,18369224,1212,1212,1212,1212,0
|
|
20231019,102000,18369224,1212,1212,1212,1212,0
|
|
20231019,101900,18369224,1212,1212,1212,1212,0
|
|
20231019,101800,18369224,1212,1212,1212,1212,604
|
|
20231019,101700,17637176,1212,1212,1212,1212,0
|
|
20231019,101600,17637176,1212,1212,1212,1212,3
|
|
20231019,101500,17633540,1212,1212,1212,1212,0
|
|
20231019,101400,17633540,1212,1212,1212,1212,0
|
|
20231019,101300,17633540,1212,1212,1212,1212,0
|
|
20231019,101200,17633540,1212,1212,1212,1212,0
|
|
20231019,101100,17633540,1212,1212,1212,1212,0
|
|
20231019,101000,17633540,1212,1212,1212,1212,0
|
|
20231019,100900,17633540,1212,1212,1212,1212,550
|
|
20231019,100800,16966940,1212,1212,1212,1212,250
|
|
20231019,100700,16663940,1212,1212,1212,1212,0
|
|
20231019,100600,16663940,1212,1212,1212,1212,0
|
|
20231019,100500,16663940,1212,1212,1212,1212,0
|
|
20231019,100400,16663940,1212,1212,1212,1212,300
|
|
20231019,100300,16300340,1212,1213,1213,1212,341
|
|
20231019,100200,15887038,1213,1213,1213,1213,0
|
|
20231019,100100,15887038,1213,1214,1214,1213,110
|
|
20231019,100000,15753598,1214,1214,1214,1214,0
|
|
20231019,095900,15753598,1214,1214,1214,1214,0
|
|
20231019,095800,15753598,1214,1214,1214,1214,29
|
|
20231019,095700,15718392,1214,1214,1214,1214,20
|
|
20231019,095600,15694112,1214,1214,1214,1214,0
|
|
20231019,095500,15694112,1214,1214,1214,1214,0
|
|
20231019,095400,15694112,1214,1214,1214,1214,0
|
|
20231019,095300,15694112,1214,1214,1214,1214,0
|
|
20231019,095200,15694112,1214,1214,1214,1214,7
|
|
20231019,095100,15685614,1215,1215,1215,1215,0
|
|
20231019,095000,15685614,1215,1215,1215,1215,0
|
|
20231019,094900,15685614,1215,1215,1215,1215,0
|
|
20231019,094800,15685614,1215,1215,1215,1215,48
|
|
20231019,094700,15627294,1215,1215,1215,1215,0
|
|
20231019,094600,15627294,1215,1216,1216,1215,421
|
|
20231019,094500,15115769,1216,1216,1216,1216,0
|
|
20231019,094400,15115769,1216,1216,1216,1216,2
|
|
20231019,094300,15113337,1216,1216,1216,1216,1
|
|
20231019,094200,15112121,1227,1227,1227,1227,0
|
|
20231019,094100,15112121,1227,1227,1227,1227,0
|
|
20231019,094000,15112121,1227,1227,1227,1227,0
|
|
20231019,093900,15112121,1227,1227,1227,1227,0
|
|
20231019,093800,15112121,1227,1227,1227,1227,0
|
|
20231019,093700,15112121,1227,1216,1227,1216,1310
|
|
20231019,093600,13510907,1216,1216,1216,1216,9
|
|
20231019,093500,13499963,1216,1216,1216,1216,0
|
|
20231019,093400,13499963,1216,1216,1216,1216,2
|
|
20231019,093300,13497531,1215,1215,1215,1215,93
|
|
20231019,093200,13384536,1215,1215,1215,1215,1
|
|
20231019,093100,13383321,1215,1215,1215,1215,1
|
|
20231019,093000,13382106,1215,1215,1215,1215,1
|
|
20231019,092900,13380891,1215,1215,1215,1215,206
|
|
20231019,092800,13130601,1210,1211,1211,1210,3993
|
|
20231019,092700,8297165,1213,1213,1213,1213,1
|
|
20231019,092600,8295952,1213,1213,1213,1213,10
|
|
20231019,092500,8283822,1213,1213,1213,1213,12
|
|
20231019,092400,8269266,1212,1213,1213,1212,1425
|
|
20231019,092300,6541014,1216,1216,1216,1216,0
|
|
20231019,092200,6541014,1216,1216,1216,1216,0
|
|
20231019,092100,6541014,1216,1216,1216,1216,1
|
|
20231019,092000,6539798,1216,1216,1216,1216,13
|
|
20231019,091900,6523990,1214,1214,1214,1214,0
|
|
20231019,091800,6523990,1214,1214,1214,1214,0
|
|
20231019,091700,6523990,1214,1214,1214,1214,0
|
|
20231019,091600,6523990,1214,1214,1214,1214,0
|
|
20231019,091500,6523990,1214,1214,1214,1214,18
|
|
20231019,091400,6502138,1213,1213,1213,1213,0
|
|
20231019,091300,6502138,1213,1215,1215,1213,148
|
|
20231019,091200,6322532,1214,1214,1214,1214,0
|
|
20231019,091100,6322532,1214,1214,1214,1214,1
|
|
20231019,091000,6321318,1214,1214,1214,1214,0
|
|
20231019,090900,6321318,1214,1216,1216,1214,1485
|
|
20231019,090800,4516488,1225,1225,1225,1225,5
|
|
20231019,090700,4510363,1225,1226,1226,1225,141
|
|
20231019,090600,4337614,1215,1215,1215,1215,420
|
|
20231019,090500,3827314,1218,1227,1227,1218,2661
|
|
20231019,090400,581947,1230,1230,1230,1230,0
|
|
20231019,090300,581947,1230,1230,1230,1230,0
|
|
20231019,090200,581947,1230,1230,1230,1230,0
|
|
20231019,090100,581947,1230,1231,1231,1230,356
|
|
20231019,090000,144037,1235,1242,1242,1235,116
|