698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,203500,160687714,1050,1050,1050,1050,4825
|
|
20231006,203400,160687714,1050,1050,1050,1050,0
|
|
20231006,203300,160687714,1050,1050,1050,1050,0
|
|
20231006,203200,160687714,1050,1050,1050,1050,0
|
|
20231006,203100,160687714,1050,1050,1050,1050,0
|
|
20231006,203000,160687714,1050,1050,1050,1050,0
|
|
20231006,202900,160687714,1050,1050,1050,1050,0
|
|
20231006,202800,160687714,1050,1050,1050,1050,0
|
|
20231006,202700,160687714,1050,1050,1050,1050,0
|
|
20231006,202600,160687714,1050,1050,1050,1050,0
|
|
20231006,202500,160687714,1050,1050,1050,1050,0
|
|
20231006,202400,160687714,1050,1050,1050,1050,0
|
|
20231006,202300,160687714,1050,1050,1050,1050,0
|
|
20231006,202200,160687714,1050,1050,1050,1050,0
|
|
20231006,202100,160687714,1050,1050,1050,1050,0
|
|
20231006,202000,160687714,1050,1050,1050,1050,0
|
|
20231006,201900,160687714,1050,1050,1050,1050,0
|
|
20231006,201800,160687714,1050,1050,1050,1050,0
|
|
20231006,201700,160687714,1050,1050,1050,1050,0
|
|
20231006,201600,160687714,1050,1050,1050,1050,0
|
|
20231006,201500,160687714,1050,1050,1050,1050,0
|
|
20231006,201400,160687714,1050,1050,1050,1050,0
|
|
20231006,201300,160687714,1050,1050,1050,1050,0
|
|
20231006,201200,160687714,1050,1050,1050,1050,0
|
|
20231006,201100,160687714,1050,1050,1050,1050,0
|
|
20231006,201000,160687714,1050,1050,1050,1050,0
|
|
20231006,200900,160687714,1050,1050,1050,1050,0
|
|
20231006,200800,160687714,1050,1050,1050,1050,0
|
|
20231006,200700,160687714,1050,1050,1050,1050,0
|
|
20231006,200600,160687714,1050,1050,1050,1050,0
|
|
20231006,200500,160687714,1050,1050,1050,1050,4825
|
|
20231006,200400,160687714,1050,1050,1050,1050,0
|
|
20231006,200300,160687714,1050,1050,1050,1050,0
|
|
20231006,200200,160687714,1050,1050,1050,1050,0
|
|
20231006,200100,160687714,1050,1050,1050,1050,0
|
|
20231006,200000,160687714,1050,1050,1050,1050,0
|
|
20231006,195900,160687714,1050,1050,1050,1050,0
|
|
20231006,195800,160687714,1050,1050,1050,1050,0
|
|
20231006,195700,160687714,1050,1050,1050,1050,0
|
|
20231006,195600,160687714,1050,1050,1050,1050,0
|
|
20231006,195500,160687714,1050,1050,1050,1050,0
|
|
20231006,195400,160687714,1050,1050,1050,1050,0
|
|
20231006,195300,160687714,1050,1050,1050,1050,0
|
|
20231006,195200,160687714,1050,1050,1050,1050,0
|
|
20231006,195100,160687714,1050,1050,1050,1050,0
|
|
20231006,195000,160687714,1050,1050,1050,1050,0
|
|
20231006,194900,160687714,1050,1050,1050,1050,0
|
|
20231006,194800,160687714,1050,1050,1050,1050,0
|
|
20231006,194700,160687714,1050,1050,1050,1050,0
|
|
20231006,194600,160687714,1050,1050,1050,1050,0
|
|
20231006,194500,160687714,1050,1050,1050,1050,0
|
|
20231006,194400,160687714,1050,1050,1050,1050,0
|
|
20231006,194300,160687714,1050,1050,1050,1050,0
|
|
20231006,194200,160687714,1050,1050,1050,1050,0
|
|
20231006,194100,160687714,1050,1050,1050,1050,0
|
|
20231006,194000,160687714,1050,1050,1050,1050,0
|
|
20231006,193900,160687714,1050,1050,1050,1050,0
|
|
20231006,193800,160687714,1050,1050,1050,1050,0
|
|
20231006,193700,160687714,1050,1050,1050,1050,0
|
|
20231006,193600,160687714,1050,1050,1050,1050,0
|
|
20231006,193500,160687714,1050,1050,1050,1050,4825
|
|
20231006,193400,160687714,1050,1050,1050,1050,0
|
|
20231006,193300,160687714,1050,1050,1050,1050,0
|
|
20231006,193200,160687714,1050,1050,1050,1050,0
|
|
20231006,193100,160687714,1050,1050,1050,1050,0
|
|
20231006,193000,160687714,1050,1050,1050,1050,0
|
|
20231006,192900,160687714,1050,1050,1050,1050,0
|
|
20231006,192800,160687714,1050,1050,1050,1050,0
|
|
20231006,192700,160687714,1050,1050,1050,1050,0
|
|
20231006,192600,160687714,1050,1050,1050,1050,0
|
|
20231006,192500,160687714,1050,1050,1050,1050,0
|
|
20231006,192400,160687714,1050,1050,1050,1050,0
|
|
20231006,192300,160687714,1050,1050,1050,1050,0
|
|
20231006,192200,160687714,1050,1050,1050,1050,0
|
|
20231006,192100,160687714,1050,1050,1050,1050,0
|
|
20231006,192000,160687714,1050,1050,1050,1050,0
|
|
20231006,191900,160687714,1050,1050,1050,1050,0
|
|
20231006,191800,160687714,1050,1050,1050,1050,0
|
|
20231006,191700,160687714,1050,1050,1050,1050,0
|
|
20231006,191600,160687714,1050,1050,1050,1050,0
|
|
20231006,191500,160687714,1050,1050,1050,1050,0
|
|
20231006,191400,160687714,1050,1050,1050,1050,0
|
|
20231006,191300,160687714,1050,1050,1050,1050,0
|
|
20231006,191200,160687714,1050,1050,1050,1050,0
|
|
20231006,191100,160687714,1050,1050,1050,1050,0
|
|
20231006,191000,160687714,1050,1050,1050,1050,0
|
|
20231006,190900,160687714,1050,1050,1050,1050,0
|
|
20231006,190800,160687714,1050,1050,1050,1050,0
|
|
20231006,190700,160687714,1050,1050,1050,1050,0
|
|
20231006,190600,160687714,1050,1050,1050,1050,0
|
|
20231006,190500,160687714,1050,1050,1050,1050,4825
|
|
20231006,190400,160687714,1050,1050,1050,1050,0
|
|
20231006,190300,160687714,1050,1050,1050,1050,0
|
|
20231006,190200,160687714,1050,1050,1050,1050,0
|
|
20231006,190100,160687714,1050,1050,1050,1050,0
|
|
20231006,190000,160687714,1050,1050,1050,1050,0
|
|
20231006,185900,160687714,1050,1050,1050,1050,0
|
|
20231006,185800,160687714,1050,1050,1050,1050,0
|
|
20231006,185700,160687714,1050,1050,1050,1050,0
|
|
20231006,185600,160687714,1050,1050,1050,1050,0
|
|
20231006,185500,160687714,1050,1050,1050,1050,0
|
|
20231006,185400,160687714,1050,1050,1050,1050,0
|
|
20231006,185300,160687714,1050,1050,1050,1050,0
|
|
20231006,185200,160687714,1050,1050,1050,1050,0
|
|
20231006,185100,160687714,1050,1050,1050,1050,0
|
|
20231006,185000,160687714,1050,1050,1050,1050,0
|
|
20231006,184900,160687714,1050,1050,1050,1050,0
|
|
20231006,184800,160687714,1050,1050,1050,1050,0
|
|
20231006,184700,160687714,1050,1050,1050,1050,0
|
|
20231006,184600,160687714,1050,1050,1050,1050,0
|
|
20231006,184500,160687714,1050,1050,1050,1050,0
|
|
20231006,184400,160687714,1050,1050,1050,1050,0
|
|
20231006,184300,160687714,1050,1050,1050,1050,0
|
|
20231006,184200,160687714,1050,1050,1050,1050,0
|
|
20231006,184100,160687714,1050,1050,1050,1050,0
|
|
20231006,184000,160687714,1050,1050,1050,1050,0
|
|
20231006,183900,160687714,1050,1050,1050,1050,0
|
|
20231006,183800,160687714,1050,1050,1050,1050,0
|
|
20231006,183700,160687714,1050,1050,1050,1050,0
|
|
20231006,183600,160687714,1050,1050,1050,1050,0
|
|
20231006,183500,160687714,1050,1050,1050,1050,4825
|
|
20231006,183400,160687714,1050,1050,1050,1050,0
|
|
20231006,183300,160687714,1050,1050,1050,1050,0
|
|
20231006,183200,160687714,1050,1050,1050,1050,0
|
|
20231006,183100,160687714,1050,1050,1050,1050,0
|
|
20231006,183000,160687714,1050,1050,1050,1050,0
|
|
20231006,182900,160687714,1050,1050,1050,1050,0
|
|
20231006,182800,160687714,1050,1050,1050,1050,0
|
|
20231006,182700,160687714,1050,1050,1050,1050,0
|
|
20231006,182600,160687714,1050,1050,1050,1050,0
|
|
20231006,182500,160687714,1050,1050,1050,1050,0
|
|
20231006,182400,160687714,1050,1050,1050,1050,0
|
|
20231006,182300,160687714,1050,1050,1050,1050,0
|
|
20231006,182200,160687714,1050,1050,1050,1050,0
|
|
20231006,182100,160687714,1050,1050,1050,1050,0
|
|
20231006,182000,160687714,1050,1050,1050,1050,0
|
|
20231006,181900,160687714,1050,1050,1050,1050,0
|
|
20231006,181800,160687714,1050,1050,1050,1050,0
|
|
20231006,181700,160687714,1050,1050,1050,1050,0
|
|
20231006,181600,160687714,1050,1050,1050,1050,0
|
|
20231006,181500,160687714,1050,1050,1050,1050,0
|
|
20231006,181400,160687714,1050,1050,1050,1050,0
|
|
20231006,181300,160687714,1050,1050,1050,1050,0
|
|
20231006,181200,160687714,1050,1050,1050,1050,0
|
|
20231006,181100,160687714,1050,1050,1050,1050,0
|
|
20231006,181000,160687714,1050,1050,1050,1050,0
|
|
20231006,180900,160687714,1050,1050,1050,1050,0
|
|
20231006,180800,160687714,1050,1050,1050,1050,0
|
|
20231006,180700,160687714,1050,1050,1050,1050,0
|
|
20231006,180600,160687714,1050,1050,1050,1050,0
|
|
20231006,180500,160687714,1050,1050,1050,1050,4825
|
|
20231006,180400,160687714,1050,1050,1050,1050,0
|
|
20231006,180300,160687714,1050,1050,1050,1050,0
|
|
20231006,180200,160687714,1050,1050,1050,1050,0
|
|
20231006,180100,160687714,1050,1050,1050,1050,0
|
|
20231006,180000,160687714,1050,1050,1050,1050,0
|
|
20231006,175900,160687714,1050,1050,1050,1050,0
|
|
20231006,175800,160687714,1050,1050,1050,1050,0
|
|
20231006,175700,160687714,1050,1050,1050,1050,0
|
|
20231006,175600,160687714,1050,1050,1050,1050,0
|
|
20231006,175500,160687714,1050,1050,1050,1050,0
|
|
20231006,175400,160687714,1050,1050,1050,1050,0
|
|
20231006,175300,160687714,1050,1050,1050,1050,0
|
|
20231006,175200,160687714,1050,1050,1050,1050,0
|
|
20231006,175100,160687714,1050,1050,1050,1050,0
|
|
20231006,175000,160687714,1050,1050,1050,1050,0
|
|
20231006,174900,160687714,1050,1050,1050,1050,0
|
|
20231006,174800,160687714,1050,1050,1050,1050,0
|
|
20231006,174700,160687714,1050,1050,1050,1050,0
|
|
20231006,174600,160687714,1050,1050,1050,1050,0
|
|
20231006,174500,160687714,1050,1050,1050,1050,0
|
|
20231006,174400,160687714,1050,1050,1050,1050,0
|
|
20231006,174300,160687714,1050,1050,1050,1050,0
|
|
20231006,174200,160687714,1050,1050,1050,1050,0
|
|
20231006,174100,160687714,1050,1050,1050,1050,0
|
|
20231006,174000,160687714,1050,1050,1050,1050,0
|
|
20231006,173900,160687714,1050,1050,1050,1050,0
|
|
20231006,173800,160687714,1050,1050,1050,1050,0
|
|
20231006,173700,160687714,1050,1050,1050,1050,0
|
|
20231006,173600,160687714,1050,1050,1050,1050,0
|
|
20231006,173500,160687714,1050,1050,1050,1050,4825
|
|
20231006,173400,160687714,1050,1050,1050,1050,0
|
|
20231006,173300,160687714,1050,1050,1050,1050,0
|
|
20231006,173200,160687714,1050,1050,1050,1050,0
|
|
20231006,173100,160687714,1050,1050,1050,1050,0
|
|
20231006,173000,160687714,1050,1050,1050,1050,0
|
|
20231006,172900,160687714,1050,1050,1050,1050,0
|
|
20231006,172800,160687714,1050,1050,1050,1050,0
|
|
20231006,172700,160687714,1050,1050,1050,1050,0
|
|
20231006,172600,160687714,1050,1050,1050,1050,0
|
|
20231006,172500,160687714,1050,1050,1050,1050,0
|
|
20231006,172400,160687714,1050,1050,1050,1050,0
|
|
20231006,172300,160687714,1050,1050,1050,1050,0
|
|
20231006,172200,160687714,1050,1050,1050,1050,0
|
|
20231006,172100,160687714,1050,1050,1050,1050,0
|
|
20231006,172000,160687714,1050,1050,1050,1050,0
|
|
20231006,171900,160687714,1050,1050,1050,1050,0
|
|
20231006,171800,160687714,1050,1050,1050,1050,0
|
|
20231006,171700,160687714,1050,1050,1050,1050,0
|
|
20231006,171600,160687714,1050,1050,1050,1050,0
|
|
20231006,171500,160687714,1050,1050,1050,1050,0
|
|
20231006,171400,160687714,1050,1050,1050,1050,0
|
|
20231006,171300,160687714,1050,1050,1050,1050,0
|
|
20231006,171200,160687714,1050,1050,1050,1050,0
|
|
20231006,171100,160687714,1050,1050,1050,1050,0
|
|
20231006,171000,160687714,1050,1050,1050,1050,0
|
|
20231006,170900,160687714,1050,1050,1050,1050,0
|
|
20231006,170800,160687714,1050,1050,1050,1050,0
|
|
20231006,170700,160687714,1050,1050,1050,1050,0
|
|
20231006,170600,160687714,1050,1050,1050,1050,0
|
|
20231006,170500,160687714,1050,1050,1050,1050,4825
|
|
20231006,170400,160687714,1050,1050,1050,1050,0
|
|
20231006,170300,160687714,1050,1050,1050,1050,0
|
|
20231006,170200,160687714,1050,1050,1050,1050,0
|
|
20231006,170100,160687714,1050,1050,1050,1050,0
|
|
20231006,170000,160687714,1050,1050,1050,1050,0
|
|
20231006,165900,160687714,1050,1050,1050,1050,0
|
|
20231006,165800,160687714,1050,1050,1050,1050,0
|
|
20231006,165700,160687714,1050,1050,1050,1050,0
|
|
20231006,165600,160687714,1050,1050,1050,1050,0
|
|
20231006,165500,160687714,1050,1050,1050,1050,0
|
|
20231006,165400,160687714,1050,1050,1050,1050,0
|
|
20231006,165300,160687714,1050,1050,1050,1050,0
|
|
20231006,165200,160687714,1050,1050,1050,1050,0
|
|
20231006,165100,160687714,1050,1050,1050,1050,0
|
|
20231006,165000,160687714,1050,1050,1050,1050,0
|
|
20231006,164900,160687714,1050,1050,1050,1050,0
|
|
20231006,164800,160687714,1050,1050,1050,1050,0
|
|
20231006,164700,160687714,1050,1050,1050,1050,0
|
|
20231006,164600,160687714,1050,1050,1050,1050,0
|
|
20231006,164500,160687714,1050,1050,1050,1050,0
|
|
20231006,164400,160687714,1050,1050,1050,1050,0
|
|
20231006,164300,160687714,1050,1050,1050,1050,0
|
|
20231006,164200,160687714,1050,1050,1050,1050,0
|
|
20231006,164100,160687714,1050,1050,1050,1050,0
|
|
20231006,164000,160687714,1050,1050,1050,1050,0
|
|
20231006,163900,160687714,1050,1050,1050,1050,0
|
|
20231006,163800,160687714,1050,1050,1050,1050,0
|
|
20231006,163700,160687714,1050,1050,1050,1050,0
|
|
20231006,163600,160687714,1050,1050,1050,1050,0
|
|
20231006,163500,160687714,1050,1050,1050,1050,4825
|
|
20231006,163400,160687714,1050,1050,1050,1050,0
|
|
20231006,163300,160687714,1050,1050,1050,1050,0
|
|
20231006,163200,160687714,1050,1050,1050,1050,0
|
|
20231006,163100,160687714,1050,1050,1050,1050,0
|
|
20231006,163000,160687714,1050,1050,1050,1050,0
|
|
20231006,162900,160687714,1050,1050,1050,1050,0
|
|
20231006,162800,160687714,1050,1050,1050,1050,0
|
|
20231006,162700,160687714,1050,1050,1050,1050,0
|
|
20231006,162600,160687714,1050,1050,1050,1050,0
|
|
20231006,162500,160687714,1050,1050,1050,1050,0
|
|
20231006,162400,160687714,1050,1050,1050,1050,0
|
|
20231006,162300,160687714,1050,1050,1050,1050,0
|
|
20231006,162200,160687714,1050,1050,1050,1050,0
|
|
20231006,162100,160687714,1050,1050,1050,1050,0
|
|
20231006,162000,160687714,1050,1050,1050,1050,0
|
|
20231006,161900,160687714,1050,1050,1050,1050,0
|
|
20231006,161800,160687714,1050,1050,1050,1050,0
|
|
20231006,161700,160687714,1050,1050,1050,1050,0
|
|
20231006,161600,160687714,1050,1050,1050,1050,0
|
|
20231006,161500,160687714,1050,1050,1050,1050,0
|
|
20231006,161400,160687714,1050,1050,1050,1050,0
|
|
20231006,161300,160687714,1050,1050,1050,1050,0
|
|
20231006,161200,160687714,1050,1050,1050,1050,0
|
|
20231006,161100,160687714,1050,1050,1050,1050,0
|
|
20231006,161000,160687714,1050,1050,1050,1050,0
|
|
20231006,160900,160687714,1050,1050,1050,1050,0
|
|
20231006,160800,160687714,1050,1050,1050,1050,0
|
|
20231006,160700,160687714,1050,1050,1050,1050,0
|
|
20231006,160600,160687714,1050,1050,1050,1050,0
|
|
20231006,160500,160687714,1050,1050,1050,1050,4825
|
|
20231006,160400,160687714,1050,1050,1050,1050,0
|
|
20231006,160300,160687714,1050,1050,1050,1050,0
|
|
20231006,160200,160687714,1050,1050,1050,1050,0
|
|
20231006,160100,160687714,1050,1050,1050,1050,0
|
|
20231006,160000,160687714,1050,1050,1050,1050,0
|
|
20231006,155900,160687714,1050,1050,1050,1050,0
|
|
20231006,155800,160687714,1050,1050,1050,1050,0
|
|
20231006,155700,160687714,1050,1050,1050,1050,0
|
|
20231006,155600,160687714,1050,1050,1050,1050,0
|
|
20231006,155500,160687714,1050,1050,1050,1050,0
|
|
20231006,155400,160687714,1050,1050,1050,1050,0
|
|
20231006,155300,160687714,1050,1050,1050,1050,0
|
|
20231006,155200,160687714,1050,1050,1050,1050,0
|
|
20231006,155100,160687714,1050,1050,1050,1050,0
|
|
20231006,155000,160687714,1050,1050,1050,1050,0
|
|
20231006,154900,160687714,1050,1050,1050,1050,0
|
|
20231006,154800,160687714,1050,1050,1050,1050,0
|
|
20231006,154700,160687714,1050,1050,1050,1050,0
|
|
20231006,154600,160687714,1050,1050,1050,1050,0
|
|
20231006,154500,160687714,1050,1050,1050,1050,0
|
|
20231006,154400,160687714,1050,1050,1050,1050,0
|
|
20231006,154300,160687714,1050,1050,1050,1050,0
|
|
20231006,154200,160687714,1050,1050,1050,1050,0
|
|
20231006,154100,160687714,1050,1050,1050,1050,0
|
|
20231006,154000,160687714,1050,1050,1050,1050,0
|
|
20231006,153900,160687714,1050,1050,1050,1050,0
|
|
20231006,153800,160687714,1050,1050,1050,1050,0
|
|
20231006,153700,160687714,1050,1050,1050,1050,0
|
|
20231006,153600,160687714,1050,1050,1050,1050,0
|
|
20231006,153500,160687714,1050,1050,1050,1050,4825
|
|
20231006,153400,160687714,1050,1050,1050,1050,0
|
|
20231006,153300,160687714,1050,1050,1050,1050,0
|
|
20231006,153200,160687714,1050,1050,1050,1050,0
|
|
20231006,153100,160687714,1050,1050,1050,1050,0
|
|
20231006,153000,160687714,1050,1050,1050,1050,4825
|
|
20231006,152900,155621464,1039,1039,1039,1039,0
|
|
20231006,152800,155621464,1039,1039,1039,1039,0
|
|
20231006,152700,155621464,1039,1039,1039,1039,0
|
|
20231006,152600,155621464,1039,1039,1039,1039,0
|
|
20231006,152500,155621464,1039,1039,1039,1039,0
|
|
20231006,152400,155621464,1039,1039,1039,1039,0
|
|
20231006,152300,155621464,1039,1039,1039,1039,0
|
|
20231006,152200,155621464,1039,1039,1039,1039,0
|
|
20231006,152100,155621464,1039,1039,1039,1039,0
|
|
20231006,152000,155621464,1039,1039,1039,1039,0
|
|
20231006,151900,155621464,1039,1039,1040,1039,102
|
|
20231006,151800,155515390,1039,1039,1039,1039,33
|
|
20231006,151700,155481103,1039,1039,1039,1039,27
|
|
20231006,151600,155453050,1038,1039,1039,1038,632
|
|
20231006,151500,154797008,1038,1038,1038,1038,1396
|
|
20231006,151400,153347960,1038,1038,1038,1038,62
|
|
20231006,151300,153283604,1038,1038,1038,1038,32
|
|
20231006,151200,153250388,1038,1038,1038,1038,10
|
|
20231006,151100,153240008,1038,1038,1038,1038,25
|
|
20231006,151000,153214058,1038,1039,1039,1038,1083
|
|
20231006,150900,152089892,1038,1038,1038,1038,0
|
|
20231006,150800,152089892,1038,1038,1038,1038,134
|
|
20231006,150700,151950800,1039,1039,1039,1039,10
|
|
20231006,150600,151940410,1039,1040,1040,1039,2
|
|
20231006,150500,151938331,1041,1042,1042,1041,2
|
|
20231006,150400,151936248,1044,1044,1044,1044,0
|
|
20231006,150300,151936248,1044,1044,1044,1044,0
|
|
20231006,150200,151936248,1044,1043,1044,1043,50
|
|
20231006,150100,151884050,1034,1034,1034,1034,0
|
|
20231006,150000,151884050,1034,1034,1034,1034,0
|
|
20231006,145900,151884050,1034,1037,1037,1034,280
|
|
20231006,145800,151594445,1038,1038,1038,1038,55
|
|
20231006,145700,151537355,1038,1038,1038,1038,0
|
|
20231006,145600,151537355,1038,1038,1038,1038,0
|
|
20231006,145500,151537355,1038,1038,1038,1038,0
|
|
20231006,145400,151537355,1038,1038,1038,1038,0
|
|
20231006,145300,151537355,1038,1038,1038,1038,0
|
|
20231006,145200,151537355,1038,1041,1041,1038,546
|
|
20231006,145100,150969527,1040,1040,1040,1040,0
|
|
20231006,145000,150969527,1040,1040,1040,1040,200
|
|
20231006,144900,150761527,1040,1040,1040,1040,409
|
|
20231006,144800,150336167,1040,1040,1040,1040,0
|
|
20231006,144700,150336167,1040,1040,1040,1040,1191
|
|
20231006,144600,149097527,1040,1043,1043,1040,662
|
|
20231006,144500,148408951,1043,1043,1043,1043,0
|
|
20231006,144400,148408951,1043,1043,1043,1043,0
|
|
20231006,144300,148408951,1043,1043,1043,1043,1
|
|
20231006,144200,148407908,1045,1045,1045,1045,0
|
|
20231006,144100,148407908,1045,1045,1045,1045,1
|
|
20231006,144000,148406863,1045,1045,1045,1045,0
|
|
20231006,143900,148406863,1045,1045,1045,1044,1347
|
|
20231006,143800,146999449,1040,1040,1040,1040,0
|
|
20231006,143700,146999449,1040,1040,1040,1040,0
|
|
20231006,143600,146999449,1040,1040,1040,1040,0
|
|
20231006,143500,146999449,1040,1040,1040,1040,0
|
|
20231006,143400,146999449,1040,1040,1040,1040,0
|
|
20231006,143300,146999449,1040,1040,1040,1040,2000
|
|
20231006,143200,144919449,1040,1040,1040,1040,250
|
|
20231006,143100,144659449,1040,1040,1040,1040,0
|
|
20231006,143000,144659449,1040,1040,1040,1040,0
|
|
20231006,142900,144659449,1040,1040,1040,1040,0
|
|
20231006,142800,144659449,1040,1040,1040,1040,15
|
|
20231006,142700,144643849,1040,1040,1040,1040,0
|
|
20231006,142600,144643849,1040,1040,1040,1040,8
|
|
20231006,142500,144635529,1045,1040,1045,1040,101
|
|
20231006,142400,144530484,1045,1045,1045,1045,2
|
|
20231006,142300,144528394,1045,1045,1045,1045,0
|
|
20231006,142200,144528394,1045,1045,1045,1045,0
|
|
20231006,142100,144528394,1045,1045,1045,1045,0
|
|
20231006,142000,144528394,1045,1042,1045,1042,1000
|
|
20231006,141900,143484189,1040,1040,1040,1040,0
|
|
20231006,141800,143484189,1040,1040,1040,1040,0
|
|
20231006,141700,143484189,1040,1040,1040,1040,0
|
|
20231006,141600,143484189,1040,1039,1041,1034,2556
|
|
20231006,141500,140829561,1042,1040,1042,1039,1037
|
|
20231006,141400,139752009,1040,1040,1040,1040,2800
|
|
20231006,141300,136840009,1040,1040,1040,1040,300
|
|
20231006,141200,136528009,1040,1040,1040,1040,0
|
|
20231006,141100,136528009,1040,1045,1045,1040,2887
|
|
20231006,141000,133525279,1040,1041,1041,1040,359
|
|
20231006,140900,133151869,1041,1041,1041,1041,50
|
|
20231006,140800,133099819,1041,1045,1045,1040,1626
|
|
20231006,140700,131404503,1045,1046,1046,1045,743
|
|
20231006,140600,130627677,1045,1045,1045,1045,1000
|
|
20231006,140500,129582677,1044,1044,1044,1044,0
|
|
20231006,140400,129582677,1044,1044,1044,1044,59
|
|
20231006,140300,129521081,1043,1043,1043,1043,0
|
|
20231006,140200,129521081,1043,1043,1043,1043,0
|
|
20231006,140100,129521081,1043,1043,1043,1043,0
|
|
20231006,140000,129521081,1043,1043,1043,1043,0
|
|
20231006,135900,129521081,1043,1047,1047,1043,2177
|
|
20231006,135800,127249299,1047,1047,1047,1047,0
|
|
20231006,135700,127249299,1047,1047,1047,1047,3545
|
|
20231006,135600,123537684,1047,1049,1049,1047,538
|
|
20231006,135500,122974322,1049,1049,1049,1049,0
|
|
20231006,135400,122974322,1049,1047,1049,1047,208
|
|
20231006,135300,122756540,1050,1050,1050,1050,0
|
|
20231006,135200,122756540,1050,1050,1050,1050,0
|
|
20231006,135100,122756540,1050,1050,1050,1050,0
|
|
20231006,135000,122756540,1050,1050,1050,1050,0
|
|
20231006,134900,122756540,1050,1050,1050,1050,0
|
|
20231006,134800,122756540,1050,1050,1050,1050,0
|
|
20231006,134700,122756540,1050,1050,1050,1050,0
|
|
20231006,134600,122756540,1050,1047,1050,1047,135
|
|
20231006,134500,122614976,1048,1048,1048,1048,50
|
|
20231006,134400,122562576,1050,1050,1050,1050,0
|
|
20231006,134300,122562576,1050,1050,1050,1050,1
|
|
20231006,134200,122561526,1050,1050,1050,1050,2
|
|
20231006,134100,122559426,1050,1050,1050,1050,0
|
|
20231006,134000,122559426,1050,1050,1050,1050,0
|
|
20231006,133900,122559426,1050,1050,1050,1050,104
|
|
20231006,133800,122450226,1050,1050,1050,1050,0
|
|
20231006,133700,122450226,1050,1050,1050,1050,0
|
|
20231006,133600,122450226,1050,1050,1050,1050,6
|
|
20231006,133500,122443926,1050,1052,1053,1050,1055
|
|
20231006,133400,121335811,1052,1053,1053,1052,28
|
|
20231006,133300,121306339,1053,1053,1053,1045,852
|
|
20231006,133200,120413649,1053,1052,1053,1051,165
|
|
20231006,133100,120240060,1052,1052,1052,1052,49
|
|
20231006,133000,120188512,1052,1052,1052,1052,1
|
|
20231006,132900,120187460,1051,1051,1051,1051,1
|
|
20231006,132800,120186409,1053,1053,1053,1053,54
|
|
20231006,132700,120129547,1053,1053,1053,1053,0
|
|
20231006,132600,120129547,1053,1053,1053,1053,40
|
|
20231006,132500,120087427,1053,1053,1053,1053,0
|
|
20231006,132400,120087427,1053,1053,1053,1053,0
|
|
20231006,132300,120087427,1053,1053,1053,1053,200
|
|
20231006,132200,119876827,1053,1053,1053,1053,0
|
|
20231006,132100,119876827,1053,1053,1053,1053,0
|
|
20231006,132000,119876827,1053,1053,1053,1053,294
|
|
20231006,131900,119567245,1053,1051,1053,1051,142
|
|
20231006,131800,119417733,1050,1050,1050,1050,12
|
|
20231006,131700,119405133,1053,1053,1053,1053,0
|
|
20231006,131600,119405133,1053,1051,1053,1051,55
|
|
20231006,131500,119347318,1052,1052,1052,1052,500
|
|
20231006,131400,118821318,1052,1052,1052,1052,10
|
|
20231006,131300,118810798,1052,1052,1052,1052,1
|
|
20231006,131200,118809746,1053,1053,1053,1053,8
|
|
20231006,131100,118801322,1046,1049,1049,1045,4014
|
|
20231006,131000,114603618,1050,1050,1050,1050,0
|
|
20231006,130900,114603618,1050,1054,1054,1050,503
|
|
20231006,130800,114075456,1050,1050,1050,1050,1000
|
|
20231006,130700,113025456,1054,1054,1054,1054,0
|
|
20231006,130600,113025456,1054,1054,1054,1054,11
|
|
20231006,130500,113013862,1054,1054,1054,1054,1047
|
|
20231006,130400,111910324,1054,1052,1054,1052,5000
|
|
20231006,130300,106646186,1052,1049,1052,1049,25
|
|
20231006,130200,106619946,1049,1049,1049,1049,1
|
|
20231006,130100,106618897,1049,1049,1049,1049,100
|
|
20231006,130000,106513997,1052,1052,1052,1052,0
|
|
20231006,125900,106513997,1052,1052,1052,1052,0
|
|
20231006,125800,106513997,1052,1053,1053,1052,200
|
|
20231006,125700,106303547,1052,1052,1052,1052,22
|
|
20231006,125600,106280403,1053,1053,1053,1053,0
|
|
20231006,125500,106280403,1053,1053,1053,1053,328
|
|
20231006,125400,105935019,1054,1053,1054,1053,101
|
|
20231006,125300,105828665,1054,1054,1054,1054,0
|
|
20231006,125200,105828665,1054,1054,1054,1054,0
|
|
20231006,125100,105828665,1054,1054,1054,1053,260
|
|
20231006,125000,105554834,1054,1054,1054,1054,1
|
|
20231006,124900,105553780,1053,1053,1053,1053,0
|
|
20231006,124800,105553780,1053,1053,1053,1053,8
|
|
20231006,124700,105545356,1053,1053,1053,1053,41
|
|
20231006,124600,105502183,1054,1054,1054,1054,225
|
|
20231006,124500,105265033,1053,1054,1054,1053,25
|
|
20231006,124400,105238705,1053,1052,1054,1052,220
|
|
20231006,124300,105006909,1052,1046,1052,1046,388
|
|
20231006,124200,104601043,1047,1047,1047,1047,500
|
|
20231006,124100,104077543,1047,1047,1047,1047,542
|
|
20231006,124000,103510069,1050,1052,1052,1050,658
|
|
20231006,123900,102818400,1052,1052,1052,1052,0
|
|
20231006,123800,102818400,1052,1051,1052,1051,93
|
|
20231006,123700,102720587,1051,1052,1052,1051,480
|
|
20231006,123600,102215677,1052,1051,1052,1051,820
|
|
20231006,123500,101353839,1051,1050,1051,1050,386
|
|
20231006,123400,100948535,1047,1047,1047,1047,378
|
|
20231006,123300,100552769,1050,1050,1050,1050,144
|
|
20231006,123200,100401569,1050,1050,1050,1050,100
|
|
20231006,123100,100296569,1050,1048,1050,1048,557
|
|
20231006,123000,99711948,1046,1046,1046,1046,0
|
|
20231006,122900,99711948,1046,1046,1046,1046,0
|
|
20231006,122800,99711948,1046,1048,1048,1046,50
|
|
20231006,122700,99659633,1049,1049,1049,1049,10
|
|
20231006,122600,99649143,1049,1049,1049,1049,0
|
|
20231006,122500,99649143,1049,1049,1049,1049,0
|
|
20231006,122400,99649143,1049,1049,1049,1049,0
|
|
20231006,122300,99649143,1049,1049,1049,1049,0
|
|
20231006,122200,99649143,1049,1049,1049,1049,1
|
|
20231006,122100,99648094,1045,1046,1046,1045,98
|
|
20231006,122000,99545645,1049,1049,1049,1049,0
|
|
20231006,121900,99545645,1049,1049,1049,1049,0
|
|
20231006,121800,99545645,1049,1049,1050,1049,2830
|
|
20231006,121700,96574175,1049,1049,1049,1049,1
|
|
20231006,121600,96573126,1048,1048,1048,1048,0
|
|
20231006,121500,96573126,1048,1048,1048,1048,40
|
|
20231006,121400,96531206,1047,1047,1047,1047,4
|
|
20231006,121300,96527018,1048,1048,1048,1048,1
|
|
20231006,121200,96525970,1047,1047,1047,1047,0
|
|
20231006,121100,96525970,1047,1047,1047,1047,2
|
|
20231006,121000,96523876,1047,1051,1051,1047,12
|
|
20231006,120900,96511296,1051,1045,1051,1045,741
|
|
20231006,120800,95736945,1043,1043,1043,1043,17
|
|
20231006,120700,95719214,1044,1045,1045,1044,185
|
|
20231006,120600,95525890,1045,1045,1045,1045,0
|
|
20231006,120500,95525890,1045,1045,1045,1045,545
|
|
20231006,120400,94956365,1045,1045,1045,1045,208
|
|
20231006,120300,94739005,1045,1045,1045,1045,100
|
|
20231006,120200,94634505,1045,1045,1045,1045,38
|
|
20231006,120100,94594795,1049,1049,1049,1049,1
|
|
20231006,120000,94593746,1052,1052,1055,1051,1270
|
|
20231006,115900,93256409,1056,1056,1056,1056,0
|
|
20231006,115800,93256409,1056,1049,1056,1048,3272
|
|
20231006,115700,89824030,1045,1041,1045,1041,3352
|
|
20231006,115600,86322235,1037,1037,1037,1037,250
|
|
20231006,115500,86062985,1035,1035,1035,1035,0
|
|
20231006,115400,86062985,1035,1035,1035,1035,0
|
|
20231006,115300,86062985,1035,1035,1035,1035,0
|
|
20231006,115200,86062985,1035,1035,1035,1035,0
|
|
20231006,115100,86062985,1035,1035,1035,1035,0
|
|
20231006,115000,86062985,1035,1035,1035,1035,0
|
|
20231006,114900,86062985,1035,1035,1035,1035,0
|
|
20231006,114800,86062985,1035,1041,1042,1035,576
|
|
20231006,114700,85463566,1035,1036,1036,1035,849
|
|
20231006,114600,84584731,1037,1040,1040,1037,188
|
|
20231006,114500,84389572,1042,1042,1042,1042,2
|
|
20231006,114400,84387488,1042,1042,1042,1042,308
|
|
20231006,114300,84066552,1042,1044,1044,1042,326
|
|
20231006,114200,83726816,1044,1043,1044,1043,1098
|
|
20231006,114100,82580881,1042,1041,1042,1041,325
|
|
20231006,114000,82242480,1041,1040,1041,1040,1643
|
|
20231006,113900,80533321,1040,1040,1040,1040,0
|
|
20231006,113800,80533321,1040,1040,1040,1040,0
|
|
20231006,113700,80533321,1040,1040,1040,1040,414
|
|
20231006,113600,80102761,1040,1039,1040,1039,168
|
|
20231006,113500,79928111,1038,1038,1038,1038,0
|
|
20231006,113400,79928111,1038,1038,1038,1038,0
|
|
20231006,113300,79928111,1038,1038,1038,1038,105
|
|
20231006,113200,79819121,1039,1039,1039,1039,30
|
|
20231006,113100,79787951,1039,1039,1039,1039,2
|
|
20231006,113000,79785873,1037,1037,1037,1037,0
|
|
20231006,112900,79785873,1037,1037,1037,1037,0
|
|
20231006,112800,79785873,1037,1037,1037,1037,0
|
|
20231006,112700,79785873,1037,1037,1037,1037,0
|
|
20231006,112600,79785873,1037,1037,1037,1037,0
|
|
20231006,112500,79785873,1037,1037,1037,1037,0
|
|
20231006,112400,79785873,1037,1037,1037,1037,1
|
|
20231006,112300,79784836,1037,1037,1037,1037,0
|
|
20231006,112200,79784836,1037,1037,1037,1037,0
|
|
20231006,112100,79784836,1037,1037,1037,1037,1
|
|
20231006,112000,79783799,1040,1039,1040,1039,100
|
|
20231006,111900,79679854,1039,1039,1039,1039,0
|
|
20231006,111800,79679854,1039,1039,1039,1039,1
|
|
20231006,111700,79678815,1037,1037,1037,1037,100
|
|
20231006,111600,79575115,1037,1037,1037,1037,2
|
|
20231006,111500,79573041,1037,1038,1038,1037,100
|
|
20231006,111400,79469339,1039,1039,1039,1039,93
|
|
20231006,111300,79372712,1039,1039,1039,1039,0
|
|
20231006,111200,79372712,1039,1036,1040,1036,504
|
|
20231006,111100,78849577,1035,1035,1035,1035,0
|
|
20231006,111000,78849577,1035,1035,1035,1035,0
|
|
20231006,110900,78849577,1035,1035,1035,1035,100
|
|
20231006,110800,78746077,1035,1035,1035,1035,0
|
|
20231006,110700,78746077,1035,1035,1035,1035,1
|
|
20231006,110600,78745042,1037,1037,1037,1037,0
|
|
20231006,110500,78745042,1037,1037,1037,1037,0
|
|
20231006,110400,78745042,1037,1037,1037,1037,100
|
|
20231006,110300,78641342,1037,1037,1037,1037,90
|
|
20231006,110200,78548012,1035,1035,1035,1035,0
|
|
20231006,110100,78548012,1035,1035,1035,1035,4
|
|
20231006,110000,78543872,1037,1037,1037,1037,0
|
|
20231006,105900,78543872,1037,1037,1037,1037,0
|
|
20231006,105800,78543872,1037,1037,1037,1037,17
|
|
20231006,105700,78526243,1036,1036,1036,1036,0
|
|
20231006,105600,78526243,1036,1035,1036,1035,102
|
|
20231006,105500,78420573,1035,1035,1035,1035,19
|
|
20231006,105400,78400908,1034,1034,1034,1034,7
|
|
20231006,105300,78393670,1034,1034,1034,1034,0
|
|
20231006,105200,78393670,1034,1034,1034,1034,0
|
|
20231006,105100,78393670,1034,1034,1034,1034,20
|
|
20231006,105000,78372990,1034,1034,1034,1034,1
|
|
20231006,104900,78371956,1031,1031,1031,1031,0
|
|
20231006,104800,78371956,1031,1031,1031,1031,212
|
|
20231006,104700,78153384,1031,1031,1031,1031,246
|
|
20231006,104600,77899758,1031,1031,1031,1031,1
|
|
20231006,104500,77898727,1030,1030,1030,1030,0
|
|
20231006,104400,77898727,1030,1030,1030,1030,0
|
|
20231006,104300,77898727,1030,1031,1031,1030,689
|
|
20231006,104200,77188984,1034,1031,1034,1030,575
|
|
20231006,104100,76596178,1034,1034,1034,1034,0
|
|
20231006,104000,76596178,1034,1034,1034,1034,10
|
|
20231006,103900,76585838,1033,1033,1033,1033,62
|
|
20231006,103800,76521792,1035,1035,1035,1035,1000
|
|
20231006,103700,75486792,1035,1033,1035,1033,15
|
|
20231006,103600,75471273,1027,1027,1027,1027,0
|
|
20231006,103500,75471273,1027,1030,1030,1027,6705
|
|
20231006,103400,68585223,1030,1031,1031,1027,3777
|
|
20231006,103300,64700888,1033,1033,1033,1033,6
|
|
20231006,103200,64694690,1033,1032,1033,1030,2560
|
|
20231006,103100,62056965,1033,1033,1033,1033,547
|
|
20231006,103000,61491914,1032,1032,1032,1032,0
|
|
20231006,102900,61491914,1032,1032,1032,1032,0
|
|
20231006,102800,61491914,1032,1032,1032,1032,0
|
|
20231006,102700,61491914,1032,1032,1032,1032,0
|
|
20231006,102600,61491914,1032,1032,1032,1032,0
|
|
20231006,102500,61491914,1032,1033,1033,1032,450
|
|
20231006,102400,61027071,1033,1035,1035,1033,179
|
|
20231006,102300,60842162,1035,1035,1035,1035,8
|
|
20231006,102200,60833882,1035,1035,1035,1035,0
|
|
20231006,102100,60833882,1035,1035,1035,1035,1
|
|
20231006,102000,60832847,1035,1035,1035,1035,0
|
|
20231006,101900,60832847,1035,1035,1035,1035,0
|
|
20231006,101800,60832847,1035,1034,1035,1034,300
|
|
20231006,101700,60522447,1035,1035,1035,1035,0
|
|
20231006,101600,60522447,1035,1035,1035,1035,0
|
|
20231006,101500,60522447,1035,1034,1035,1034,1036
|
|
20231006,101400,59450286,1033,1030,1033,1030,163
|
|
20231006,101300,59281946,1033,1033,1033,1033,1
|
|
20231006,101200,59280913,1034,1034,1034,1034,0
|
|
20231006,101100,59280913,1034,1034,1034,1034,1
|
|
20231006,101000,59279879,1035,1036,1036,1035,13
|
|
20231006,100900,59266422,1037,1037,1037,1037,0
|
|
20231006,100800,59266422,1037,1037,1037,1037,0
|
|
20231006,100700,59266422,1037,1037,1037,1037,23
|
|
20231006,100600,59242571,1037,1037,1037,1037,80
|
|
20231006,100500,59159611,1038,1037,1038,1037,2
|
|
20231006,100400,59157536,1035,1035,1035,1035,0
|
|
20231006,100300,59157536,1035,1035,1037,1035,1178
|
|
20231006,100200,57938033,1035,1035,1035,1035,33
|
|
20231006,100100,57903878,1034,1029,1034,1029,41
|
|
20231006,100000,57861664,1029,1030,1030,1029,845
|
|
20231006,095900,56991669,1030,1036,1036,1030,21
|
|
20231006,095800,56970018,1037,1037,1037,1037,0
|
|
20231006,095700,56970018,1037,1037,1037,1037,0
|
|
20231006,095600,56970018,1037,1037,1037,1037,0
|
|
20231006,095500,56970018,1037,1037,1037,1037,1
|
|
20231006,095400,56968981,1038,1038,1038,1038,0
|
|
20231006,095300,56968981,1038,1038,1038,1038,846
|
|
20231006,095200,56090833,1030,1030,1030,1030,0
|
|
20231006,095100,56090833,1030,1030,1030,1030,0
|
|
20231006,095000,56090833,1030,1031,1031,1030,500
|
|
20231006,094900,55575766,1030,1030,1030,1030,0
|
|
20231006,094800,55575766,1030,1034,1034,1030,6976
|
|
20231006,094700,48385627,1034,1034,1034,1034,12
|
|
20231006,094600,48373219,1039,1034,1039,1034,176
|
|
20231006,094500,48190790,1034,1033,1034,1033,2392
|
|
20231006,094400,45719634,1034,1034,1034,1034,1028
|
|
20231006,094300,44656682,1040,1037,1040,1037,500
|
|
20231006,094200,44136968,1034,1036,1040,1034,1014
|
|
20231006,094100,43082819,1036,1036,1036,1036,0
|
|
20231006,094000,43082819,1036,1036,1036,1036,4
|
|
20231006,093900,43078675,1036,1036,1036,1036,1
|
|
20231006,093800,43077639,1034,1034,1034,1034,69
|
|
20231006,093700,43006293,1033,1033,1033,1033,300
|
|
20231006,093600,42696393,1033,1033,1033,1033,500
|
|
20231006,093500,42179893,1033,1033,1033,1033,57
|
|
20231006,093400,42121012,1037,1039,1039,1036,25
|
|
20231006,093300,42095079,1039,1035,1039,1035,331
|
|
20231006,093200,41752434,1035,1029,1035,1029,1564
|
|
20231006,093100,40139034,1030,1030,1030,1030,232
|
|
20231006,093000,39900074,1030,1030,1030,1030,2
|
|
20231006,092900,39898014,1029,1029,1030,1029,22
|
|
20231006,092800,39875356,1030,1030,1030,1030,515
|
|
20231006,092700,39344906,1030,1031,1031,1030,2002
|
|
20231006,092600,37282845,1032,1033,1033,1032,2
|
|
20231006,092500,37280780,1030,1030,1030,1030,626
|
|
20231006,092400,36636000,1034,1033,1034,1033,50
|
|
20231006,092300,36584320,1034,1034,1034,1034,0
|
|
20231006,092200,36584320,1034,1034,1034,1034,200
|
|
20231006,092100,36377520,1035,1027,1035,1027,4367
|
|
20231006,092000,31886864,1028,1028,1028,1028,2
|
|
20231006,091900,31884808,1029,1030,1030,1026,6911
|
|
20231006,091800,24788630,1030,1035,1035,1030,792
|
|
20231006,091700,23972830,1035,1035,1035,1035,415
|
|
20231006,091600,23543305,1040,1041,1042,1028,824
|
|
20231006,091500,22690932,1041,1041,1041,1041,577
|
|
20231006,091400,22090275,1043,1045,1045,1041,911
|
|
20231006,091300,21141685,1045,1032,1045,1032,2984
|
|
20231006,091200,18044641,1030,1023,1030,1020,5064
|
|
20231006,091100,12837210,1020,1011,1020,1011,2067
|
|
20231006,091000,10736719,1011,1012,1012,1011,290
|
|
20231006,090900,10443487,1011,1019,1019,1011,1994
|
|
20231006,090800,8423976,1016,1016,1016,1016,175
|
|
20231006,090700,8246176,1019,1019,1019,1019,99
|
|
20231006,090600,8145295,1020,1021,1024,1020,1092
|
|
20231006,090500,7031098,1020,1026,1026,1020,2435
|
|
20231006,090400,4540452,1026,1026,1027,1026,820
|
|
20231006,090300,3699120,1027,1026,1027,1026,133
|
|
20231006,090200,3562659,1027,1027,1027,1026,2171
|
|
20231006,090100,1333763,1027,1030,1030,1027,1014
|
|
20231006,090000,290406,1029,1026,1029,1026,283
|