691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202800,467815509,1015,1015,1015,1015,3176
|
|
20230925,202700,467815509,1015,1015,1015,1015,0
|
|
20230925,202600,467815509,1015,1015,1015,1015,0
|
|
20230925,202500,467815509,1015,1015,1015,1015,0
|
|
20230925,202400,467815509,1015,1015,1015,1015,0
|
|
20230925,202300,467815509,1015,1015,1015,1015,0
|
|
20230925,202200,467815509,1015,1015,1015,1015,0
|
|
20230925,202100,467815509,1015,1015,1015,1015,0
|
|
20230925,202000,467815509,1015,1015,1015,1015,0
|
|
20230925,201900,467815509,1015,1015,1015,1015,0
|
|
20230925,201800,467815509,1015,1015,1015,1015,0
|
|
20230925,201700,467815509,1015,1015,1015,1015,0
|
|
20230925,201600,467815509,1015,1015,1015,1015,0
|
|
20230925,201500,467815509,1015,1015,1015,1015,0
|
|
20230925,201400,467815509,1015,1015,1015,1015,0
|
|
20230925,201300,467815509,1015,1015,1015,1015,0
|
|
20230925,201200,467815509,1015,1015,1015,1015,0
|
|
20230925,201100,467815509,1015,1015,1015,1015,0
|
|
20230925,201000,467815509,1015,1015,1015,1015,0
|
|
20230925,200900,467815509,1015,1015,1015,1015,0
|
|
20230925,200800,467815509,1015,1015,1015,1015,0
|
|
20230925,200700,467815509,1015,1015,1015,1015,0
|
|
20230925,200600,467815509,1015,1015,1015,1015,0
|
|
20230925,200500,467815509,1015,1015,1015,1015,0
|
|
20230925,200400,467815509,1015,1015,1015,1015,0
|
|
20230925,200300,467815509,1015,1015,1015,1015,0
|
|
20230925,200200,467815509,1015,1015,1015,1015,0
|
|
20230925,200100,467815509,1015,1015,1015,1015,0
|
|
20230925,200000,467815509,1015,1015,1015,1015,0
|
|
20230925,195900,467815509,1015,1015,1015,1015,0
|
|
20230925,195800,467815509,1015,1015,1015,1015,3176
|
|
20230925,195700,467815509,1015,1015,1015,1015,0
|
|
20230925,195600,467815509,1015,1015,1015,1015,0
|
|
20230925,195500,467815509,1015,1015,1015,1015,0
|
|
20230925,195400,467815509,1015,1015,1015,1015,0
|
|
20230925,195300,467815509,1015,1015,1015,1015,0
|
|
20230925,195200,467815509,1015,1015,1015,1015,0
|
|
20230925,195100,467815509,1015,1015,1015,1015,0
|
|
20230925,195000,467815509,1015,1015,1015,1015,0
|
|
20230925,194900,467815509,1015,1015,1015,1015,0
|
|
20230925,194800,467815509,1015,1015,1015,1015,0
|
|
20230925,194700,467815509,1015,1015,1015,1015,0
|
|
20230925,194600,467815509,1015,1015,1015,1015,0
|
|
20230925,194500,467815509,1015,1015,1015,1015,0
|
|
20230925,194400,467815509,1015,1015,1015,1015,0
|
|
20230925,194300,467815509,1015,1015,1015,1015,0
|
|
20230925,194200,467815509,1015,1015,1015,1015,0
|
|
20230925,194100,467815509,1015,1015,1015,1015,0
|
|
20230925,194000,467815509,1015,1015,1015,1015,0
|
|
20230925,193900,467815509,1015,1015,1015,1015,0
|
|
20230925,193800,467815509,1015,1015,1015,1015,0
|
|
20230925,193700,467815509,1015,1015,1015,1015,0
|
|
20230925,193600,467815509,1015,1015,1015,1015,0
|
|
20230925,193500,467815509,1015,1015,1015,1015,0
|
|
20230925,193400,467815509,1015,1015,1015,1015,0
|
|
20230925,193300,467815509,1015,1015,1015,1015,0
|
|
20230925,193200,467815509,1015,1015,1015,1015,0
|
|
20230925,193100,467815509,1015,1015,1015,1015,0
|
|
20230925,193000,467815509,1015,1015,1015,1015,0
|
|
20230925,192900,467815509,1015,1015,1015,1015,0
|
|
20230925,192800,467815509,1015,1015,1015,1015,3176
|
|
20230925,192700,467815509,1015,1015,1015,1015,0
|
|
20230925,192600,467815509,1015,1015,1015,1015,0
|
|
20230925,192500,467815509,1015,1015,1015,1015,0
|
|
20230925,192400,467815509,1015,1015,1015,1015,0
|
|
20230925,192300,467815509,1015,1015,1015,1015,0
|
|
20230925,192200,467815509,1015,1015,1015,1015,0
|
|
20230925,192100,467815509,1015,1015,1015,1015,0
|
|
20230925,192000,467815509,1015,1015,1015,1015,0
|
|
20230925,191900,467815509,1015,1015,1015,1015,0
|
|
20230925,191800,467815509,1015,1015,1015,1015,0
|
|
20230925,191700,467815509,1015,1015,1015,1015,0
|
|
20230925,191600,467815509,1015,1015,1015,1015,0
|
|
20230925,191500,467815509,1015,1015,1015,1015,0
|
|
20230925,191400,467815509,1015,1015,1015,1015,0
|
|
20230925,191300,467815509,1015,1015,1015,1015,0
|
|
20230925,191200,467815509,1015,1015,1015,1015,0
|
|
20230925,191100,467815509,1015,1015,1015,1015,0
|
|
20230925,191000,467815509,1015,1015,1015,1015,0
|
|
20230925,190900,467815509,1015,1015,1015,1015,0
|
|
20230925,190800,467815509,1015,1015,1015,1015,0
|
|
20230925,190700,467815509,1015,1015,1015,1015,0
|
|
20230925,190600,467815509,1015,1015,1015,1015,0
|
|
20230925,190500,467815509,1015,1015,1015,1015,0
|
|
20230925,190400,467815509,1015,1015,1015,1015,0
|
|
20230925,190300,467815509,1015,1015,1015,1015,0
|
|
20230925,190200,467815509,1015,1015,1015,1015,0
|
|
20230925,190100,467815509,1015,1015,1015,1015,0
|
|
20230925,190000,467815509,1015,1015,1015,1015,0
|
|
20230925,185900,467815509,1015,1015,1015,1015,0
|
|
20230925,185800,467815509,1015,1015,1015,1015,3176
|
|
20230925,185700,467815509,1015,1015,1015,1015,0
|
|
20230925,185600,467815509,1015,1015,1015,1015,0
|
|
20230925,185500,467815509,1015,1015,1015,1015,0
|
|
20230925,185400,467815509,1015,1015,1015,1015,0
|
|
20230925,185300,467815509,1015,1015,1015,1015,0
|
|
20230925,185200,467815509,1015,1015,1015,1015,0
|
|
20230925,185100,467815509,1015,1015,1015,1015,0
|
|
20230925,185000,467815509,1015,1015,1015,1015,0
|
|
20230925,184900,467815509,1015,1015,1015,1015,0
|
|
20230925,184800,467815509,1015,1015,1015,1015,0
|
|
20230925,184700,467815509,1015,1015,1015,1015,0
|
|
20230925,184600,467815509,1015,1015,1015,1015,0
|
|
20230925,184500,467815509,1015,1015,1015,1015,0
|
|
20230925,184400,467815509,1015,1015,1015,1015,0
|
|
20230925,184300,467815509,1015,1015,1015,1015,0
|
|
20230925,184200,467815509,1015,1015,1015,1015,0
|
|
20230925,184100,467815509,1015,1015,1015,1015,0
|
|
20230925,184000,467815509,1015,1015,1015,1015,0
|
|
20230925,183900,467815509,1015,1015,1015,1015,0
|
|
20230925,183800,467815509,1015,1015,1015,1015,0
|
|
20230925,183700,467815509,1015,1015,1015,1015,0
|
|
20230925,183600,467815509,1015,1015,1015,1015,0
|
|
20230925,183500,467815509,1015,1015,1015,1015,0
|
|
20230925,183400,467815509,1015,1015,1015,1015,0
|
|
20230925,183300,467815509,1015,1015,1015,1015,0
|
|
20230925,183200,467815509,1015,1015,1015,1015,0
|
|
20230925,183100,467815509,1015,1015,1015,1015,0
|
|
20230925,183000,467815509,1015,1015,1015,1015,0
|
|
20230925,182900,467815509,1015,1015,1015,1015,0
|
|
20230925,182800,467815509,1015,1015,1015,1015,3176
|
|
20230925,182700,467815509,1015,1015,1015,1015,0
|
|
20230925,182600,467815509,1015,1015,1015,1015,0
|
|
20230925,182500,467815509,1015,1015,1015,1015,0
|
|
20230925,182400,467815509,1015,1015,1015,1015,0
|
|
20230925,182300,467815509,1015,1015,1015,1015,0
|
|
20230925,182200,467815509,1015,1015,1015,1015,0
|
|
20230925,182100,467815509,1015,1015,1015,1015,0
|
|
20230925,182000,467815509,1015,1015,1015,1015,0
|
|
20230925,181900,467815509,1015,1015,1015,1015,0
|
|
20230925,181800,467815509,1015,1015,1015,1015,0
|
|
20230925,181700,467815509,1015,1015,1015,1015,0
|
|
20230925,181600,467815509,1015,1015,1015,1015,0
|
|
20230925,181500,467815509,1015,1015,1015,1015,0
|
|
20230925,181400,467815509,1015,1015,1015,1015,0
|
|
20230925,181300,467815509,1015,1015,1015,1015,0
|
|
20230925,181200,467815509,1015,1015,1015,1015,0
|
|
20230925,181100,467815509,1015,1015,1015,1015,0
|
|
20230925,181000,467815509,1015,1015,1015,1015,0
|
|
20230925,180900,467815509,1015,1015,1015,1015,0
|
|
20230925,180800,467815509,1015,1015,1015,1015,0
|
|
20230925,180700,467815509,1015,1015,1015,1015,0
|
|
20230925,180600,467815509,1015,1015,1015,1015,0
|
|
20230925,180500,467815509,1015,1015,1015,1015,0
|
|
20230925,180400,467815509,1015,1015,1015,1015,0
|
|
20230925,180300,467815509,1015,1015,1015,1015,0
|
|
20230925,180200,467815509,1015,1015,1015,1015,0
|
|
20230925,180100,467815509,1015,1015,1015,1015,0
|
|
20230925,180000,467815509,1015,1015,1015,1015,0
|
|
20230925,175900,467815509,1015,1015,1015,1015,0
|
|
20230925,175800,467815509,1015,1015,1015,1015,3176
|
|
20230925,175700,467815509,1015,1015,1015,1015,0
|
|
20230925,175600,467815509,1015,1015,1015,1015,0
|
|
20230925,175500,467815509,1015,1015,1015,1015,0
|
|
20230925,175400,467815509,1015,1015,1015,1015,0
|
|
20230925,175300,467815509,1015,1015,1015,1015,0
|
|
20230925,175200,467815509,1015,1015,1015,1015,0
|
|
20230925,175100,467815509,1015,1015,1015,1015,0
|
|
20230925,175000,467815509,1015,1015,1015,1015,0
|
|
20230925,174900,467815509,1015,1015,1015,1015,0
|
|
20230925,174800,467815509,1015,1015,1015,1015,0
|
|
20230925,174700,467815509,1015,1015,1015,1015,0
|
|
20230925,174600,467815509,1015,1015,1015,1015,0
|
|
20230925,174500,467815509,1015,1015,1015,1015,0
|
|
20230925,174400,467815509,1015,1015,1015,1015,0
|
|
20230925,174300,467815509,1015,1015,1015,1015,0
|
|
20230925,174200,467815509,1015,1015,1015,1015,0
|
|
20230925,174100,467815509,1015,1015,1015,1015,0
|
|
20230925,174000,467815509,1015,1015,1015,1015,0
|
|
20230925,173900,467815509,1015,1015,1015,1015,0
|
|
20230925,173800,467815509,1015,1015,1015,1015,0
|
|
20230925,173700,467815509,1015,1015,1015,1015,0
|
|
20230925,173600,467815509,1015,1015,1015,1015,0
|
|
20230925,173500,467815509,1015,1015,1015,1015,0
|
|
20230925,173400,467815509,1015,1015,1015,1015,0
|
|
20230925,173300,467815509,1015,1015,1015,1015,0
|
|
20230925,173200,467815509,1015,1015,1015,1015,0
|
|
20230925,173100,467815509,1015,1015,1015,1015,0
|
|
20230925,173000,467815509,1015,1015,1015,1015,0
|
|
20230925,172900,467815509,1015,1015,1015,1015,0
|
|
20230925,172800,467815509,1015,1015,1015,1015,3176
|
|
20230925,172700,467815509,1015,1015,1015,1015,0
|
|
20230925,172600,467815509,1015,1015,1015,1015,0
|
|
20230925,172500,467815509,1015,1015,1015,1015,0
|
|
20230925,172400,467815509,1015,1015,1015,1015,0
|
|
20230925,172300,467815509,1015,1015,1015,1015,0
|
|
20230925,172200,467815509,1015,1015,1015,1015,0
|
|
20230925,172100,467815509,1015,1015,1015,1015,0
|
|
20230925,172000,467815509,1015,1015,1015,1015,0
|
|
20230925,171900,467815509,1015,1015,1015,1015,0
|
|
20230925,171800,467815509,1015,1015,1015,1015,0
|
|
20230925,171700,467815509,1015,1015,1015,1015,0
|
|
20230925,171600,467815509,1015,1015,1015,1015,0
|
|
20230925,171500,467815509,1015,1015,1015,1015,0
|
|
20230925,171400,467815509,1015,1015,1015,1015,0
|
|
20230925,171300,467815509,1015,1015,1015,1015,0
|
|
20230925,171200,467815509,1015,1015,1015,1015,0
|
|
20230925,171100,467815509,1015,1015,1015,1015,0
|
|
20230925,171000,467815509,1015,1015,1015,1015,0
|
|
20230925,170900,467815509,1015,1015,1015,1015,0
|
|
20230925,170800,467815509,1015,1015,1015,1015,0
|
|
20230925,170700,467815509,1015,1015,1015,1015,0
|
|
20230925,170600,467815509,1015,1015,1015,1015,0
|
|
20230925,170500,467815509,1015,1015,1015,1015,0
|
|
20230925,170400,467815509,1015,1015,1015,1015,0
|
|
20230925,170300,467815509,1015,1015,1015,1015,0
|
|
20230925,170200,467815509,1015,1015,1015,1015,0
|
|
20230925,170100,467815509,1015,1015,1015,1015,0
|
|
20230925,170000,467815509,1015,1015,1015,1015,0
|
|
20230925,165900,467815509,1015,1015,1015,1015,0
|
|
20230925,165800,467815509,1015,1015,1015,1015,3176
|
|
20230925,165700,467815509,1015,1015,1015,1015,0
|
|
20230925,165600,467815509,1015,1015,1015,1015,0
|
|
20230925,165500,467815509,1015,1015,1015,1015,0
|
|
20230925,165400,467815509,1015,1015,1015,1015,0
|
|
20230925,165300,467815509,1015,1015,1015,1015,0
|
|
20230925,165200,467815509,1015,1015,1015,1015,0
|
|
20230925,165100,467815509,1015,1015,1015,1015,0
|
|
20230925,165000,467815509,1015,1015,1015,1015,0
|
|
20230925,164900,467815509,1015,1015,1015,1015,0
|
|
20230925,164800,467815509,1015,1015,1015,1015,0
|
|
20230925,164700,467815509,1015,1015,1015,1015,0
|
|
20230925,164600,467815509,1015,1015,1015,1015,0
|
|
20230925,164500,467815509,1015,1015,1015,1015,0
|
|
20230925,164400,467815509,1015,1015,1015,1015,0
|
|
20230925,164300,467815509,1015,1015,1015,1015,0
|
|
20230925,164200,467815509,1015,1015,1015,1015,0
|
|
20230925,164100,467815509,1015,1015,1015,1015,0
|
|
20230925,164000,467815509,1015,1015,1015,1015,0
|
|
20230925,163900,467815509,1015,1015,1015,1015,0
|
|
20230925,163800,467815509,1015,1015,1015,1015,0
|
|
20230925,163700,467815509,1015,1015,1015,1015,0
|
|
20230925,163600,467815509,1015,1015,1015,1015,0
|
|
20230925,163500,467815509,1015,1015,1015,1015,0
|
|
20230925,163400,467815509,1015,1015,1015,1015,0
|
|
20230925,163300,467815509,1015,1015,1015,1015,0
|
|
20230925,163200,467815509,1015,1015,1015,1015,0
|
|
20230925,163100,467815509,1015,1015,1015,1015,0
|
|
20230925,163000,467815509,1015,1015,1015,1015,0
|
|
20230925,162900,467815509,1015,1015,1015,1015,0
|
|
20230925,162800,467815509,1015,1015,1015,1015,3176
|
|
20230925,162700,467815509,1015,1015,1015,1015,0
|
|
20230925,162600,467815509,1015,1015,1015,1015,0
|
|
20230925,162500,467815509,1015,1015,1015,1015,0
|
|
20230925,162400,467815509,1015,1015,1015,1015,0
|
|
20230925,162300,467815509,1015,1015,1015,1015,0
|
|
20230925,162200,467815509,1015,1015,1015,1015,0
|
|
20230925,162100,467815509,1015,1015,1015,1015,0
|
|
20230925,162000,467815509,1015,1015,1015,1015,0
|
|
20230925,161900,467815509,1015,1015,1015,1015,0
|
|
20230925,161800,467815509,1015,1015,1015,1015,0
|
|
20230925,161700,467815509,1015,1015,1015,1015,0
|
|
20230925,161600,467815509,1015,1015,1015,1015,0
|
|
20230925,161500,467815509,1015,1015,1015,1015,0
|
|
20230925,161400,467815509,1015,1015,1015,1015,0
|
|
20230925,161300,467815509,1015,1015,1015,1015,0
|
|
20230925,161200,467815509,1015,1015,1015,1015,0
|
|
20230925,161100,467815509,1015,1015,1015,1015,0
|
|
20230925,161000,467815509,1015,1015,1015,1015,0
|
|
20230925,160900,467815509,1015,1015,1015,1015,0
|
|
20230925,160800,467815509,1015,1015,1015,1015,0
|
|
20230925,160700,467815509,1015,1015,1015,1015,0
|
|
20230925,160600,467815509,1015,1015,1015,1015,0
|
|
20230925,160500,467815509,1015,1015,1015,1015,0
|
|
20230925,160400,467815509,1015,1015,1015,1015,0
|
|
20230925,160300,467815509,1015,1015,1015,1015,0
|
|
20230925,160200,467815509,1015,1015,1015,1015,0
|
|
20230925,160100,467815509,1015,1015,1015,1015,0
|
|
20230925,160000,467815509,1015,1015,1015,1015,0
|
|
20230925,155900,467815509,1015,1015,1015,1015,0
|
|
20230925,155800,467815509,1015,1015,1015,1015,3176
|
|
20230925,155700,467815509,1015,1015,1015,1015,0
|
|
20230925,155600,467815509,1015,1015,1015,1015,0
|
|
20230925,155500,467815509,1015,1015,1015,1015,0
|
|
20230925,155400,467815509,1015,1015,1015,1015,0
|
|
20230925,155300,467815509,1015,1015,1015,1015,0
|
|
20230925,155200,467815509,1015,1015,1015,1015,0
|
|
20230925,155100,467815509,1015,1015,1015,1015,0
|
|
20230925,155000,467815509,1015,1015,1015,1015,0
|
|
20230925,154900,467815509,1015,1015,1015,1015,0
|
|
20230925,154800,467815509,1015,1015,1015,1015,0
|
|
20230925,154700,467815509,1015,1015,1015,1015,0
|
|
20230925,154600,467815509,1015,1015,1015,1015,0
|
|
20230925,154500,467815509,1015,1015,1015,1015,0
|
|
20230925,154400,467815509,1015,1015,1015,1015,0
|
|
20230925,154300,467815509,1015,1015,1015,1015,0
|
|
20230925,154200,467815509,1015,1015,1015,1015,0
|
|
20230925,154100,467815509,1015,1015,1015,1015,0
|
|
20230925,154000,467815509,1015,1015,1015,1015,0
|
|
20230925,153900,467815509,1015,1015,1015,1015,0
|
|
20230925,153800,467815509,1015,1015,1015,1015,0
|
|
20230925,153700,467815509,1015,1015,1015,1015,0
|
|
20230925,153600,467815509,1015,1015,1015,1015,0
|
|
20230925,153500,467815509,1015,1015,1015,1015,0
|
|
20230925,153400,467815509,1015,1015,1015,1015,0
|
|
20230925,153300,467815509,1015,1015,1015,1015,0
|
|
20230925,153200,467815509,1015,1015,1015,1015,0
|
|
20230925,153100,467815509,1015,1015,1015,1015,0
|
|
20230925,153000,467815509,1015,1015,1015,1015,3176
|
|
20230925,152900,464591869,1015,1015,1015,1015,0
|
|
20230925,152800,464591869,1015,1015,1015,1015,0
|
|
20230925,152700,464591869,1015,1015,1015,1015,0
|
|
20230925,152600,464591869,1015,1015,1015,1015,0
|
|
20230925,152500,464591869,1015,1015,1015,1015,0
|
|
20230925,152400,464591869,1015,1015,1015,1015,0
|
|
20230925,152300,464591869,1015,1015,1015,1015,0
|
|
20230925,152200,464591869,1015,1015,1015,1015,0
|
|
20230925,152100,464591869,1015,1015,1015,1015,0
|
|
20230925,152000,464591869,1015,1015,1015,1015,0
|
|
20230925,151900,464591869,1015,1015,1016,1015,1113
|
|
20230925,151800,463462086,1015,1013,1015,1013,839
|
|
20230925,151700,462611159,1015,1015,1015,1015,3
|
|
20230925,151600,462608114,1015,1015,1015,1013,207
|
|
20230925,151500,462398397,1015,1016,1016,1015,735
|
|
20230925,151400,461652369,1015,1015,1015,1015,932
|
|
20230925,151300,460706389,1013,1013,1013,1013,0
|
|
20230925,151200,460706389,1013,1013,1013,1013,65
|
|
20230925,151100,460640544,1013,1013,1013,1013,401
|
|
20230925,151000,460234331,1013,1013,1013,1013,197
|
|
20230925,150900,460034770,1011,1013,1013,1011,2194
|
|
20230925,150800,457814324,1013,1013,1013,1013,2000
|
|
20230925,150700,455788324,1013,1013,1013,1013,306
|
|
20230925,150600,455478346,1013,1013,1013,1013,0
|
|
20230925,150500,455478346,1013,1015,1016,1013,13
|
|
20230925,150400,455465149,1016,1016,1016,1016,50
|
|
20230925,150300,455414349,1016,1011,1016,1010,1646
|
|
20230925,150200,453748699,1012,1012,1012,1012,1
|
|
20230925,150100,453747687,1010,1010,1010,1010,0
|
|
20230925,150000,453747687,1010,1010,1010,1010,1
|
|
20230925,145900,453746677,1010,1011,1011,1010,4846
|
|
20230925,145800,448851419,1011,1010,1011,1010,2577
|
|
20230925,145700,446246302,1010,1011,1011,1010,639
|
|
20230925,145600,445600392,1011,1010,1011,1010,5260
|
|
20230925,145500,440284675,1011,1014,1014,1011,23006
|
|
20230925,145400,417020656,1015,1016,1016,1015,718
|
|
20230925,145300,416291386,1016,1016,1016,1016,0
|
|
20230925,145200,416291386,1016,1016,1016,1016,556
|
|
20230925,145100,415726490,1016,1016,1016,1016,59
|
|
20230925,145000,415666546,1016,1015,1016,1015,175
|
|
20230925,144900,415488771,1015,1015,1015,1015,789
|
|
20230925,144800,414687936,1015,1015,1015,1015,0
|
|
20230925,144700,414687936,1015,1015,1015,1015,1
|
|
20230925,144600,414686921,1012,1012,1012,1012,390
|
|
20230925,144500,414292241,1012,1012,1012,1012,1000
|
|
20230925,144400,413280241,1012,1014,1014,1012,19022
|
|
20230925,144300,394018100,1015,1015,1015,1015,0
|
|
20230925,144200,394018100,1015,1015,1015,1015,959
|
|
20230925,144100,393044715,1015,1015,1015,1015,200
|
|
20230925,144000,392841715,1016,1016,1016,1016,83
|
|
20230925,143900,392757387,1016,1016,1016,1016,0
|
|
20230925,143800,392757387,1016,1016,1016,1016,0
|
|
20230925,143700,392757387,1016,1016,1016,1016,500
|
|
20230925,143600,392249387,1016,1016,1016,1016,390
|
|
20230925,143500,391853147,1016,1016,1016,1016,896
|
|
20230925,143400,390942811,1015,1015,1015,1015,5347
|
|
20230925,143300,385515606,1015,1015,1015,1015,0
|
|
20230925,143200,385515606,1015,1014,1015,1014,977
|
|
20230925,143100,384523981,1015,1015,1015,1015,100
|
|
20230925,143000,384422481,1015,1015,1015,1015,0
|
|
20230925,142900,384422481,1015,1015,1015,1015,120
|
|
20230925,142800,384300681,1015,1015,1015,1015,150
|
|
20230925,142700,384148431,1015,1015,1015,1015,20
|
|
20230925,142600,384128131,1015,1014,1015,1014,3084
|
|
20230925,142500,380999955,1014,1014,1014,1014,1200
|
|
20230925,142400,379783155,1015,1015,1015,1015,57
|
|
20230925,142300,379725300,1014,1014,1014,1014,0
|
|
20230925,142200,379725300,1014,1014,1014,1014,0
|
|
20230925,142100,379725300,1014,1014,1014,1014,0
|
|
20230925,142000,379725300,1014,1014,1014,1014,287
|
|
20230925,141900,379434282,1017,1014,1017,1014,2
|
|
20230925,141800,379432251,1014,1015,1015,1014,160
|
|
20230925,141700,379269999,1015,1015,1015,1015,825
|
|
20230925,141600,378432624,1015,1015,1015,1015,0
|
|
20230925,141500,378432624,1015,1015,1015,1015,0
|
|
20230925,141400,378432624,1015,1015,1015,1015,0
|
|
20230925,141300,378432624,1015,1015,1015,1015,1
|
|
20230925,141200,378431609,1015,1015,1015,1015,3
|
|
20230925,141100,378428564,1015,1016,1016,1015,38
|
|
20230925,141000,378389957,1017,1017,1017,1017,4
|
|
20230925,140900,378385889,1017,1017,1017,1017,2
|
|
20230925,140800,378383855,1016,1016,1017,1016,1071
|
|
20230925,140700,377295619,1016,1016,1016,1016,5
|
|
20230925,140600,377290539,1017,1017,1017,1017,0
|
|
20230925,140500,377290539,1017,1017,1017,1017,0
|
|
20230925,140400,377290539,1017,1017,1017,1017,100
|
|
20230925,140300,377188839,1014,1014,1014,1014,1
|
|
20230925,140200,377187825,1018,1018,1018,1018,0
|
|
20230925,140100,377187825,1018,1018,1018,1018,0
|
|
20230925,140000,377187825,1018,1018,1018,1018,73
|
|
20230925,135900,377113511,1014,1014,1014,1014,0
|
|
20230925,135800,377113511,1014,1018,1018,1014,58
|
|
20230925,135700,377054478,1018,1018,1018,1018,301
|
|
20230925,135600,376748060,1017,1017,1018,1017,1354
|
|
20230925,135500,375371041,1017,1017,1017,1017,2
|
|
20230925,135400,375369007,1013,1013,1013,1013,100
|
|
20230925,135300,375267707,1017,1017,1017,1017,20
|
|
20230925,135200,375247367,1017,1017,1017,1017,645
|
|
20230925,135100,374591402,1017,1018,1018,1017,200
|
|
20230925,135000,374387902,1018,1019,1019,1012,8773
|
|
20230925,134900,365495163,1015,1015,1015,1015,6
|
|
20230925,134800,365489073,1014,1014,1015,1014,1230
|
|
20230925,134700,364241839,1014,1014,1014,1014,5
|
|
20230925,134600,364236769,1015,1015,1015,1015,0
|
|
20230925,134500,364236769,1015,1015,1015,1014,371
|
|
20230925,134400,363860205,1015,1015,1015,1015,200
|
|
20230925,134300,363657205,1014,1015,1015,1014,17
|
|
20230925,134200,363639951,1015,1015,1015,1015,3
|
|
20230925,134100,363636906,1014,1019,1019,1014,15782
|
|
20230925,134000,347607778,1017,1017,1017,1017,0
|
|
20230925,133900,347607778,1017,1019,1019,1017,1665
|
|
20230925,133800,345914246,1019,1018,1019,1018,1124
|
|
20230925,133700,344769864,1019,1019,1019,1019,55
|
|
20230925,133600,344713819,1019,1019,1019,1019,50
|
|
20230925,133500,344662869,1018,1018,1018,1018,3
|
|
20230925,133400,344659815,1018,1018,1018,1018,501
|
|
20230925,133300,344149797,1018,1018,1018,1018,543
|
|
20230925,133200,343597023,1018,1018,1018,1018,0
|
|
20230925,133100,343597023,1018,1018,1018,1018,1000
|
|
20230925,133000,342579023,1018,1018,1018,1018,1
|
|
20230925,132900,342578005,1018,1018,1018,1018,0
|
|
20230925,132800,342578005,1018,1017,1018,1017,88
|
|
20230925,132700,342488451,1017,1017,1017,1017,0
|
|
20230925,132600,342488451,1017,1018,1018,1017,202
|
|
20230925,132500,342282911,1017,1017,1017,1017,0
|
|
20230925,132400,342282911,1017,1017,1017,1017,0
|
|
20230925,132300,342282911,1017,1019,1019,1017,1031
|
|
20230925,132200,341234324,1017,1017,1017,1017,152
|
|
20230925,132100,341079740,1017,1017,1017,1017,0
|
|
20230925,132000,341079740,1017,1017,1017,1017,0
|
|
20230925,131900,341079740,1017,1019,1019,1017,8452
|
|
20230925,131800,332480359,1023,1023,1023,1023,0
|
|
20230925,131700,332480359,1023,1023,1023,1023,0
|
|
20230925,131600,332480359,1023,1019,1023,1019,4
|
|
20230925,131500,332476275,1019,1022,1022,1019,284
|
|
20230925,131400,332186787,1023,1023,1023,1023,1
|
|
20230925,131300,332185764,1021,1021,1021,1021,0
|
|
20230925,131200,332185764,1021,1022,1023,1021,207
|
|
20230925,131100,331974099,1022,1022,1022,1022,5
|
|
20230925,131000,331968989,1022,1022,1022,1022,1
|
|
20230925,130900,331967967,1022,1022,1022,1022,0
|
|
20230925,130800,331967967,1022,1022,1022,1022,5
|
|
20230925,130700,331962857,1022,1022,1022,1022,4874
|
|
20230925,130600,326981629,1022,1022,1022,1022,3
|
|
20230925,130500,326978563,1018,1022,1022,1018,11
|
|
20230925,130400,326967342,1018,1018,1018,1018,0
|
|
20230925,130300,326967342,1018,1018,1018,1018,0
|
|
20230925,130200,326967342,1018,1019,1019,1018,50
|
|
20230925,130100,326916441,1023,1023,1023,1023,0
|
|
20230925,130000,326916441,1023,1023,1023,1023,50
|
|
20230925,125900,326865291,1017,1017,1017,1017,0
|
|
20230925,125800,326865291,1017,1017,1017,1017,0
|
|
20230925,125700,326865291,1017,1019,1019,1017,8046
|
|
20230925,125600,318668107,1020,1020,1020,1020,880
|
|
20230925,125500,317770507,1020,1020,1020,1020,124
|
|
20230925,125400,317644027,1020,1020,1020,1020,0
|
|
20230925,125300,317644027,1020,1021,1021,1020,78
|
|
20230925,125200,317564464,1021,1023,1023,1021,38
|
|
20230925,125100,317525634,1021,1021,1021,1021,0
|
|
20230925,125000,317525634,1021,1021,1021,1021,0
|
|
20230925,124900,317525634,1021,1021,1021,1021,1
|
|
20230925,124800,317524613,1020,1020,1020,1020,0
|
|
20230925,124700,317524613,1020,1020,1020,1020,0
|
|
20230925,124600,317524613,1020,1020,1020,1020,0
|
|
20230925,124500,317524613,1020,1020,1020,1020,67
|
|
20230925,124400,317456273,1019,1019,1019,1019,0
|
|
20230925,124300,317456273,1019,1021,1021,1019,877
|
|
20230925,124200,316562325,1020,1020,1020,1020,0
|
|
20230925,124100,316562325,1020,1020,1020,1020,2000
|
|
20230925,124000,314522325,1020,1020,1020,1020,20
|
|
20230925,123900,314501925,1024,1024,1024,1024,0
|
|
20230925,123800,314501925,1024,1024,1024,1024,500
|
|
20230925,123700,313989925,1024,1023,1024,1020,10002
|
|
20230925,123600,303785569,1023,1023,1023,1023,150
|
|
20230925,123500,303632119,1024,1024,1024,1024,0
|
|
20230925,123400,303632119,1024,1024,1024,1024,124
|
|
20230925,123300,303505143,1024,1024,1024,1024,12
|
|
20230925,123200,303492855,1024,1024,1024,1024,0
|
|
20230925,123100,303492855,1024,1023,1024,1023,304
|
|
20230925,123000,303181599,1022,1022,1022,1022,0
|
|
20230925,122900,303181599,1022,1022,1022,1022,0
|
|
20230925,122800,303181599,1022,1022,1022,1022,0
|
|
20230925,122700,303181599,1022,1022,1022,1022,0
|
|
20230925,122600,303181599,1022,1022,1022,1022,500
|
|
20230925,122500,302670599,1022,1022,1022,1022,472
|
|
20230925,122400,302188215,1022,1022,1022,1022,0
|
|
20230925,122300,302188215,1022,1022,1022,1022,51
|
|
20230925,122200,302136093,1022,1022,1022,1022,470
|
|
20230925,122100,301655753,1022,1022,1022,1022,31
|
|
20230925,122000,301624071,1022,1022,1022,1022,0
|
|
20230925,121900,301624071,1022,1022,1022,1022,0
|
|
20230925,121800,301624071,1022,1022,1022,1022,0
|
|
20230925,121700,301624071,1022,1022,1022,1022,1
|
|
20230925,121600,301623049,1022,1024,1024,1022,320
|
|
20230925,121500,301295409,1024,1024,1024,1024,100
|
|
20230925,121400,301193009,1024,1024,1024,1024,0
|
|
20230925,121300,301193009,1024,1024,1024,1024,21
|
|
20230925,121200,301171505,1024,1022,1024,1022,67
|
|
20230925,121100,301102914,1020,1020,1020,1020,0
|
|
20230925,121000,301102914,1020,1022,1022,1020,1201
|
|
20230925,120900,299877892,1020,1020,1020,1020,847
|
|
20230925,120800,299013952,1022,1022,1022,1022,1
|
|
20230925,120700,299012930,1022,1022,1022,1022,0
|
|
20230925,120600,299012930,1022,1022,1022,1022,0
|
|
20230925,120500,299012930,1022,1022,1022,1022,3
|
|
20230925,120400,299009864,1020,1020,1020,1020,0
|
|
20230925,120300,299009864,1020,1020,1020,1020,0
|
|
20230925,120200,299009864,1020,1021,1021,1020,398
|
|
20230925,120100,298603540,1022,1022,1022,1022,4
|
|
20230925,120000,298599452,1022,1022,1022,1022,40
|
|
20230925,115900,298558572,1022,1022,1022,1022,0
|
|
20230925,115800,298558572,1022,1022,1022,1022,0
|
|
20230925,115700,298558572,1022,1021,1022,1021,37
|
|
20230925,115600,298520794,1022,1022,1022,1022,1
|
|
20230925,115500,298519772,1022,1022,1022,1022,0
|
|
20230925,115400,298519772,1022,1022,1022,1022,6
|
|
20230925,115300,298513640,1022,1021,1022,1021,2
|
|
20230925,115200,298511597,1018,1023,1023,1018,2
|
|
20230925,115100,298509556,1023,1023,1023,1023,5000
|
|
20230925,115000,293394556,1023,1023,1023,1023,0
|
|
20230925,114900,293394556,1023,1023,1023,1023,6
|
|
20230925,114800,293388418,1018,1018,1018,1018,0
|
|
20230925,114700,293388418,1018,1018,1018,1018,0
|
|
20230925,114600,293388418,1018,1018,1018,1018,0
|
|
20230925,114500,293388418,1018,1018,1018,1018,9
|
|
20230925,114400,293379256,1023,1023,1023,1023,0
|
|
20230925,114300,293379256,1023,1023,1023,1023,0
|
|
20230925,114200,293379256,1023,1023,1023,1023,100
|
|
20230925,114100,293276956,1023,1019,1023,1019,847
|
|
20230925,114000,292411436,1018,1018,1018,1018,1
|
|
20230925,113900,292410418,1017,1017,1017,1017,0
|
|
20230925,113800,292410418,1017,1017,1017,1017,308
|
|
20230925,113700,292097182,1019,1019,1019,1019,0
|
|
20230925,113600,292097182,1019,1019,1019,1019,0
|
|
20230925,113500,292097182,1019,1019,1019,1017,114
|
|
20230925,113400,291981116,1019,1017,1019,1017,2161
|
|
20230925,113300,289783015,1017,1017,1017,1016,2633
|
|
20230925,113200,287105654,1016,1017,1017,1016,3206
|
|
20230925,113100,283845842,1018,1017,1019,1017,783
|
|
20230925,113000,283048190,1020,1020,1020,1020,11
|
|
20230925,112900,283036970,1020,1020,1020,1016,132
|
|
20230925,112800,282902530,1015,1016,1016,1015,12146
|
|
20230925,112700,270568822,1016,1017,1017,1016,1000
|
|
20230925,112600,269552521,1016,1016,1016,1016,0
|
|
20230925,112500,269552521,1016,1019,1019,1016,1500
|
|
20230925,112400,268028175,1017,1017,1017,1017,1
|
|
20230925,112300,268027158,1017,1016,1017,1016,201
|
|
20230925,112200,267822941,1016,1016,1016,1016,88
|
|
20230925,112100,267733533,1024,1023,1024,1023,2
|
|
20230925,112000,267731486,1016,1020,1020,1016,1676
|
|
20230925,111900,266028638,1016,1022,1022,1016,1450
|
|
20230925,111800,264555118,1023,1022,1023,1022,960
|
|
20230925,111700,263573098,1022,1016,1022,1016,2
|
|
20230925,111600,263571060,1016,1016,1016,1016,0
|
|
20230925,111500,263571060,1016,1016,1016,1016,0
|
|
20230925,111400,263571060,1016,1017,1017,1015,7090
|
|
20230925,111300,256367649,1016,1016,1016,1016,0
|
|
20230925,111200,256367649,1016,1022,1022,1016,1398
|
|
20230925,111100,254946154,1021,1021,1021,1021,0
|
|
20230925,111000,254946154,1021,1017,1021,1017,28867
|
|
20230925,110900,225580679,1017,1017,1017,1017,103
|
|
20230925,110800,225475928,1017,1017,1017,1017,71
|
|
20230925,110700,225403721,1017,1017,1017,1016,503
|
|
20230925,110600,224892671,1016,1017,1017,1016,3119
|
|
20230925,110500,221720886,1017,1018,1018,1017,4776
|
|
20230925,110400,216863234,1018,1018,1018,1018,1863
|
|
20230925,110300,214966700,1018,1018,1018,1018,0
|
|
20230925,110200,214966700,1018,1018,1018,1018,0
|
|
20230925,110100,214966700,1018,1019,1019,1018,200
|
|
20230925,110000,214763090,1018,1018,1018,1018,0
|
|
20230925,105900,214763090,1018,1019,1019,1018,589
|
|
20230925,105800,214163438,1019,1022,1022,1019,468
|
|
20230925,105700,213685796,1022,1022,1022,1022,1
|
|
20230925,105600,213684774,1018,1018,1018,1018,0
|
|
20230925,105500,213684774,1018,1018,1018,1018,0
|
|
20230925,105400,213684774,1018,1022,1022,1018,1130
|
|
20230925,105300,212530387,1022,1022,1022,1020,5920
|
|
20230925,105200,206488802,1021,1021,1021,1021,300
|
|
20230925,105100,206182502,1021,1022,1022,1021,12
|
|
20230925,105000,206170249,1022,1022,1022,1022,10
|
|
20230925,104900,206160029,1021,1021,1021,1021,1000
|
|
20230925,104800,205139029,1025,1025,1025,1025,301
|
|
20230925,104700,204830504,1021,1025,1025,1020,2305
|
|
20230925,104600,202477100,1025,1025,1025,1025,38
|
|
20230925,104500,202438150,1025,1021,1025,1020,357
|
|
20230925,104400,202073642,1020,1021,1021,1020,3070
|
|
20230925,104300,198940181,1021,1023,1023,1020,3326
|
|
20230925,104200,195544561,1022,1021,1022,1021,67
|
|
20230925,104100,195476116,1019,1017,1019,1017,195
|
|
20230925,104000,195277413,1017,1017,1017,1017,96
|
|
20230925,103900,195179781,1016,1016,1016,1016,0
|
|
20230925,103800,195179781,1016,1023,1023,1016,192
|
|
20230925,103700,194984282,1016,1024,1024,1016,2511
|
|
20230925,103600,192432818,1024,1023,1024,1015,8286
|
|
20230925,103500,183975150,1023,1024,1024,1023,506
|
|
20230925,103400,183457060,1024,1025,1025,1024,1002
|
|
20230925,103300,182431011,1022,1031,1031,1022,14937
|
|
20230925,103200,167073327,1031,1033,1033,1031,2079
|
|
20230925,103100,164929594,1033,1031,1033,1031,466
|
|
20230925,103000,164449046,1032,1027,1032,1027,4
|
|
20230925,102900,164444933,1033,1033,1033,1026,127
|
|
20230925,102800,164314421,1036,1036,1036,1036,0
|
|
20230925,102700,164314421,1036,1036,1036,1036,250
|
|
20230925,102600,164055421,1036,1034,1036,1034,22
|
|
20230925,102500,164032631,1027,1035,1035,1026,3531
|
|
20230925,102400,160402654,1036,1036,1036,1033,133
|
|
20230925,102300,160264875,1037,1036,1037,1036,966
|
|
20230925,102200,159264098,1036,1037,1037,1028,1469
|
|
20230925,102100,157749304,1037,1034,1037,1034,1102
|
|
20230925,102000,156609833,1037,1033,1037,1030,1101
|
|
20230925,101900,155475793,1037,1031,1037,1030,693
|
|
20230925,101800,154761404,1037,1037,1037,1031,87
|
|
20230925,101700,154671621,1037,1037,1037,1037,0
|
|
20230925,101600,154671621,1037,1030,1037,1030,781
|
|
20230925,101500,153867114,1037,1037,1037,1037,20
|
|
20230925,101400,153846374,1037,1037,1037,1037,2
|
|
20230925,101300,153844300,1038,1033,1038,1033,6
|
|
20230925,101200,153838084,1030,1030,1030,1029,7668
|
|
20230925,101100,145943062,1030,1030,1030,1030,3014
|
|
20230925,101000,142838642,1030,1031,1031,1025,15308
|
|
20230925,100900,127085373,1034,1032,1035,1032,1282
|
|
20230925,100800,125762344,1032,1036,1037,1032,1229
|
|
20230925,100700,124488595,1036,1031,1036,1031,3464
|
|
20230925,100600,120910155,1032,1037,1037,1030,10317
|
|
20230925,100500,110265088,1037,1037,1037,1036,1283
|
|
20230925,100400,108935844,1038,1040,1040,1038,4621
|
|
20230925,100300,104134854,1040,1040,1040,1040,1
|
|
20230925,100200,104133814,1040,1040,1040,1040,9
|
|
20230925,100100,104124454,1040,1040,1040,1040,61
|
|
20230925,100000,104061014,1040,1040,1040,1040,1517
|
|
20230925,095900,102483334,1040,1040,1040,1040,100
|
|
20230925,095800,102379334,1040,1045,1045,1040,359
|
|
20230925,095700,102005895,1046,1040,1046,1040,21
|
|
20230925,095600,101984049,1046,1046,1046,1046,25
|
|
20230925,095500,101957899,1046,1046,1046,1046,60
|
|
20230925,095400,101895139,1046,1045,1046,1045,200
|
|
20230925,095300,101686071,1045,1044,1045,1044,415
|
|
20230925,095200,101252462,1044,1037,1044,1037,1988
|
|
20230925,095100,99190899,1037,1037,1037,1037,505
|
|
20230925,095000,98667214,1037,1038,1038,1036,1694
|
|
20230925,094900,96910456,1038,1036,1047,1036,3324
|
|
20230925,094800,93460653,1036,1046,1046,1036,3384
|
|
20230925,094700,89949207,1045,1041,1046,1040,1971
|
|
20230925,094600,87896405,1048,1048,1048,1048,10
|
|
20230925,094500,87885925,1050,1050,1050,1050,2
|
|
20230925,094400,87883825,1040,1042,1042,1040,4391
|
|
20230925,094300,83313509,1041,1045,1045,1041,3995
|
|
20230925,094200,79153603,1050,1049,1050,1049,5
|
|
20230925,094100,79148354,1050,1049,1050,1048,1934
|
|
20230925,094000,77119589,1049,1050,1050,1043,1326
|
|
20230925,093900,75731231,1049,1047,1050,1046,1154
|
|
20230925,093800,74522972,1041,1044,1044,1041,3307
|
|
20230925,093700,71076268,1047,1048,1049,1043,3744
|
|
20230925,093600,67170333,1048,1055,1055,1048,9025
|
|
20230925,093500,57685556,1055,1056,1056,1055,13
|
|
20230925,093400,57671838,1056,1053,1056,1052,211
|
|
20230925,093300,57449820,1056,1056,1056,1056,11
|
|
20230925,093200,57438204,1056,1056,1056,1056,1153
|
|
20230925,093100,56220636,1056,1056,1056,1056,27
|
|
20230925,093000,56192124,1057,1053,1057,1053,137
|
|
20230925,092900,56047463,1051,1057,1057,1051,231
|
|
20230925,092800,55803350,1051,1058,1058,1051,425
|
|
20230925,092700,55356655,1050,1059,1059,1050,3280
|
|
20230925,092600,51907564,1059,1059,1059,1052,302
|
|
20230925,092500,51587760,1059,1057,1059,1052,4844
|
|
20230925,092400,46489828,1059,1064,1064,1058,200
|
|
20230925,092300,46277429,1061,1063,1065,1061,208
|
|
20230925,092200,46055941,1063,1054,1065,1054,109
|
|
20230925,092100,45941006,1052,1066,1066,1052,4380
|
|
20230925,092000,41323996,1066,1066,1066,1066,0
|
|
20230925,091900,41323996,1066,1065,1066,1065,1013
|
|
20230925,091800,40245138,1066,1058,1066,1057,860
|
|
20230925,091700,39335451,1066,1066,1066,1058,415
|
|
20230925,091600,38893286,1067,1068,1068,1067,221
|
|
20230925,091500,38657459,1068,1068,1068,1068,2542
|
|
20230925,091400,35942603,1068,1064,1068,1057,2110
|
|
20230925,091300,33706574,1064,1059,1064,1059,63
|
|
20230925,091200,33639852,1059,1059,1064,1059,619
|
|
20230925,091100,32984326,1064,1064,1064,1064,44
|
|
20230925,091000,32937510,1066,1060,1066,1060,431
|
|
20230925,090900,32480644,1060,1066,1066,1060,7
|
|
20230925,090800,32473218,1060,1067,1067,1060,3003
|
|
20230925,090700,29290017,1068,1062,1068,1059,405
|
|
20230925,090600,28861110,1059,1068,1069,1059,3689
|
|
20230925,090500,24944427,1068,1073,1073,1068,354
|
|
20230925,090400,24564825,1074,1074,1074,1074,0
|
|
20230925,090300,24564825,1074,1074,1074,1074,1021
|
|
20230925,090200,23468271,1074,1068,1074,1068,403
|
|
20230925,090100,23037829,1068,1068,1068,1068,500
|
|
20230925,090000,22503829,1068,1068,1069,1068,21071
|