698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,203500,180606278,1088,1088,1088,1088,2185
|
|
20231018,203400,180606278,1088,1088,1088,1088,0
|
|
20231018,203300,180606278,1088,1088,1088,1088,0
|
|
20231018,203200,180606278,1088,1088,1088,1088,0
|
|
20231018,203100,180606278,1088,1088,1088,1088,0
|
|
20231018,203000,180606278,1088,1088,1088,1088,0
|
|
20231018,202900,180606278,1088,1088,1088,1088,0
|
|
20231018,202800,180606278,1088,1088,1088,1088,0
|
|
20231018,202700,180606278,1088,1088,1088,1088,0
|
|
20231018,202600,180606278,1088,1088,1088,1088,0
|
|
20231018,202500,180606278,1088,1088,1088,1088,0
|
|
20231018,202400,180606278,1088,1088,1088,1088,0
|
|
20231018,202300,180606278,1088,1088,1088,1088,0
|
|
20231018,202200,180606278,1088,1088,1088,1088,0
|
|
20231018,202100,180606278,1088,1088,1088,1088,0
|
|
20231018,202000,180606278,1088,1088,1088,1088,0
|
|
20231018,201900,180606278,1088,1088,1088,1088,0
|
|
20231018,201800,180606278,1088,1088,1088,1088,0
|
|
20231018,201700,180606278,1088,1088,1088,1088,0
|
|
20231018,201600,180606278,1088,1088,1088,1088,0
|
|
20231018,201500,180606278,1088,1088,1088,1088,0
|
|
20231018,201400,180606278,1088,1088,1088,1088,0
|
|
20231018,201300,180606278,1088,1088,1088,1088,0
|
|
20231018,201200,180606278,1088,1088,1088,1088,0
|
|
20231018,201100,180606278,1088,1088,1088,1088,0
|
|
20231018,201000,180606278,1088,1088,1088,1088,0
|
|
20231018,200900,180606278,1088,1088,1088,1088,0
|
|
20231018,200800,180606278,1088,1088,1088,1088,0
|
|
20231018,200700,180606278,1088,1088,1088,1088,0
|
|
20231018,200600,180606278,1088,1088,1088,1088,0
|
|
20231018,200500,180606278,1088,1088,1088,1088,2185
|
|
20231018,200400,180606278,1088,1088,1088,1088,0
|
|
20231018,200300,180606278,1088,1088,1088,1088,0
|
|
20231018,200200,180606278,1088,1088,1088,1088,0
|
|
20231018,200100,180606278,1088,1088,1088,1088,0
|
|
20231018,200000,180606278,1088,1088,1088,1088,0
|
|
20231018,195900,180606278,1088,1088,1088,1088,0
|
|
20231018,195800,180606278,1088,1088,1088,1088,0
|
|
20231018,195700,180606278,1088,1088,1088,1088,0
|
|
20231018,195600,180606278,1088,1088,1088,1088,0
|
|
20231018,195500,180606278,1088,1088,1088,1088,0
|
|
20231018,195400,180606278,1088,1088,1088,1088,0
|
|
20231018,195300,180606278,1088,1088,1088,1088,0
|
|
20231018,195200,180606278,1088,1088,1088,1088,0
|
|
20231018,195100,180606278,1088,1088,1088,1088,0
|
|
20231018,195000,180606278,1088,1088,1088,1088,0
|
|
20231018,194900,180606278,1088,1088,1088,1088,0
|
|
20231018,194800,180606278,1088,1088,1088,1088,0
|
|
20231018,194700,180606278,1088,1088,1088,1088,0
|
|
20231018,194600,180606278,1088,1088,1088,1088,0
|
|
20231018,194500,180606278,1088,1088,1088,1088,0
|
|
20231018,194400,180606278,1088,1088,1088,1088,0
|
|
20231018,194300,180606278,1088,1088,1088,1088,0
|
|
20231018,194200,180606278,1088,1088,1088,1088,0
|
|
20231018,194100,180606278,1088,1088,1088,1088,0
|
|
20231018,194000,180606278,1088,1088,1088,1088,0
|
|
20231018,193900,180606278,1088,1088,1088,1088,0
|
|
20231018,193800,180606278,1088,1088,1088,1088,0
|
|
20231018,193700,180606278,1088,1088,1088,1088,0
|
|
20231018,193600,180606278,1088,1088,1088,1088,0
|
|
20231018,193500,180606278,1088,1088,1088,1088,2185
|
|
20231018,193400,180606278,1088,1088,1088,1088,0
|
|
20231018,193300,180606278,1088,1088,1088,1088,0
|
|
20231018,193200,180606278,1088,1088,1088,1088,0
|
|
20231018,193100,180606278,1088,1088,1088,1088,0
|
|
20231018,193000,180606278,1088,1088,1088,1088,0
|
|
20231018,192900,180606278,1088,1088,1088,1088,0
|
|
20231018,192800,180606278,1088,1088,1088,1088,0
|
|
20231018,192700,180606278,1088,1088,1088,1088,0
|
|
20231018,192600,180606278,1088,1088,1088,1088,0
|
|
20231018,192500,180606278,1088,1088,1088,1088,0
|
|
20231018,192400,180606278,1088,1088,1088,1088,0
|
|
20231018,192300,180606278,1088,1088,1088,1088,0
|
|
20231018,192200,180606278,1088,1088,1088,1088,0
|
|
20231018,192100,180606278,1088,1088,1088,1088,0
|
|
20231018,192000,180606278,1088,1088,1088,1088,0
|
|
20231018,191900,180606278,1088,1088,1088,1088,0
|
|
20231018,191800,180606278,1088,1088,1088,1088,0
|
|
20231018,191700,180606278,1088,1088,1088,1088,0
|
|
20231018,191600,180606278,1088,1088,1088,1088,0
|
|
20231018,191500,180606278,1088,1088,1088,1088,0
|
|
20231018,191400,180606278,1088,1088,1088,1088,0
|
|
20231018,191300,180606278,1088,1088,1088,1088,0
|
|
20231018,191200,180606278,1088,1088,1088,1088,0
|
|
20231018,191100,180606278,1088,1088,1088,1088,0
|
|
20231018,191000,180606278,1088,1088,1088,1088,0
|
|
20231018,190900,180606278,1088,1088,1088,1088,0
|
|
20231018,190800,180606278,1088,1088,1088,1088,0
|
|
20231018,190700,180606278,1088,1088,1088,1088,0
|
|
20231018,190600,180606278,1088,1088,1088,1088,0
|
|
20231018,190500,180606278,1088,1088,1088,1088,2185
|
|
20231018,190400,180606278,1088,1088,1088,1088,0
|
|
20231018,190300,180606278,1088,1088,1088,1088,0
|
|
20231018,190200,180606278,1088,1088,1088,1088,0
|
|
20231018,190100,180606278,1088,1088,1088,1088,0
|
|
20231018,190000,180606278,1088,1088,1088,1088,0
|
|
20231018,185900,180606278,1088,1088,1088,1088,0
|
|
20231018,185800,180606278,1088,1088,1088,1088,0
|
|
20231018,185700,180606278,1088,1088,1088,1088,0
|
|
20231018,185600,180606278,1088,1088,1088,1088,0
|
|
20231018,185500,180606278,1088,1088,1088,1088,0
|
|
20231018,185400,180606278,1088,1088,1088,1088,0
|
|
20231018,185300,180606278,1088,1088,1088,1088,0
|
|
20231018,185200,180606278,1088,1088,1088,1088,0
|
|
20231018,185100,180606278,1088,1088,1088,1088,0
|
|
20231018,185000,180606278,1088,1088,1088,1088,0
|
|
20231018,184900,180606278,1088,1088,1088,1088,0
|
|
20231018,184800,180606278,1088,1088,1088,1088,0
|
|
20231018,184700,180606278,1088,1088,1088,1088,0
|
|
20231018,184600,180606278,1088,1088,1088,1088,0
|
|
20231018,184500,180606278,1088,1088,1088,1088,0
|
|
20231018,184400,180606278,1088,1088,1088,1088,0
|
|
20231018,184300,180606278,1088,1088,1088,1088,0
|
|
20231018,184200,180606278,1088,1088,1088,1088,0
|
|
20231018,184100,180606278,1088,1088,1088,1088,0
|
|
20231018,184000,180606278,1088,1088,1088,1088,0
|
|
20231018,183900,180606278,1088,1088,1088,1088,0
|
|
20231018,183800,180606278,1088,1088,1088,1088,0
|
|
20231018,183700,180606278,1088,1088,1088,1088,0
|
|
20231018,183600,180606278,1088,1088,1088,1088,0
|
|
20231018,183500,180606278,1088,1088,1088,1088,2185
|
|
20231018,183400,180606278,1088,1088,1088,1088,0
|
|
20231018,183300,180606278,1088,1088,1088,1088,0
|
|
20231018,183200,180606278,1088,1088,1088,1088,0
|
|
20231018,183100,180606278,1088,1088,1088,1088,0
|
|
20231018,183000,180606278,1088,1088,1088,1088,0
|
|
20231018,182900,180606278,1088,1088,1088,1088,0
|
|
20231018,182800,180606278,1088,1088,1088,1088,0
|
|
20231018,182700,180606278,1088,1088,1088,1088,0
|
|
20231018,182600,180606278,1088,1088,1088,1088,0
|
|
20231018,182500,180606278,1088,1088,1088,1088,0
|
|
20231018,182400,180606278,1088,1088,1088,1088,0
|
|
20231018,182300,180606278,1088,1088,1088,1088,0
|
|
20231018,182200,180606278,1088,1088,1088,1088,0
|
|
20231018,182100,180606278,1088,1088,1088,1088,0
|
|
20231018,182000,180606278,1088,1088,1088,1088,0
|
|
20231018,181900,180606278,1088,1088,1088,1088,0
|
|
20231018,181800,180606278,1088,1088,1088,1088,0
|
|
20231018,181700,180606278,1088,1088,1088,1088,0
|
|
20231018,181600,180606278,1088,1088,1088,1088,0
|
|
20231018,181500,180606278,1088,1088,1088,1088,0
|
|
20231018,181400,180606278,1088,1088,1088,1088,0
|
|
20231018,181300,180606278,1088,1088,1088,1088,0
|
|
20231018,181200,180606278,1088,1088,1088,1088,0
|
|
20231018,181100,180606278,1088,1088,1088,1088,0
|
|
20231018,181000,180606278,1088,1088,1088,1088,0
|
|
20231018,180900,180606278,1088,1088,1088,1088,0
|
|
20231018,180800,180606278,1088,1088,1088,1088,0
|
|
20231018,180700,180606278,1088,1088,1088,1088,0
|
|
20231018,180600,180606278,1088,1088,1088,1088,0
|
|
20231018,180500,180606278,1088,1088,1088,1088,2185
|
|
20231018,180400,180606278,1088,1088,1088,1088,0
|
|
20231018,180300,180606278,1088,1088,1088,1088,0
|
|
20231018,180200,180606278,1088,1088,1088,1088,0
|
|
20231018,180100,180606278,1088,1088,1088,1088,0
|
|
20231018,180000,180606278,1088,1088,1088,1088,0
|
|
20231018,175900,180606278,1088,1088,1088,1088,0
|
|
20231018,175800,180606278,1088,1088,1088,1088,0
|
|
20231018,175700,180606278,1088,1088,1088,1088,0
|
|
20231018,175600,180606278,1088,1088,1088,1088,0
|
|
20231018,175500,180606278,1088,1088,1088,1088,0
|
|
20231018,175400,180606278,1088,1088,1088,1088,0
|
|
20231018,175300,180606278,1088,1088,1088,1088,0
|
|
20231018,175200,180606278,1088,1088,1088,1088,0
|
|
20231018,175100,180606278,1088,1088,1088,1088,0
|
|
20231018,175000,180606278,1088,1088,1088,1088,0
|
|
20231018,174900,180606278,1088,1088,1088,1088,0
|
|
20231018,174800,180606278,1088,1088,1088,1088,0
|
|
20231018,174700,180606278,1088,1088,1088,1088,0
|
|
20231018,174600,180606278,1088,1088,1088,1088,0
|
|
20231018,174500,180606278,1088,1088,1088,1088,0
|
|
20231018,174400,180606278,1088,1088,1088,1088,0
|
|
20231018,174300,180606278,1088,1088,1088,1088,0
|
|
20231018,174200,180606278,1088,1088,1088,1088,0
|
|
20231018,174100,180606278,1088,1088,1088,1088,0
|
|
20231018,174000,180606278,1088,1088,1088,1088,0
|
|
20231018,173900,180606278,1088,1088,1088,1088,0
|
|
20231018,173800,180606278,1088,1088,1088,1088,0
|
|
20231018,173700,180606278,1088,1088,1088,1088,0
|
|
20231018,173600,180606278,1088,1088,1088,1088,0
|
|
20231018,173500,180606278,1088,1088,1088,1088,2185
|
|
20231018,173400,180606278,1088,1088,1088,1088,0
|
|
20231018,173300,180606278,1088,1088,1088,1088,0
|
|
20231018,173200,180606278,1088,1088,1088,1088,0
|
|
20231018,173100,180606278,1088,1088,1088,1088,0
|
|
20231018,173000,180606278,1088,1088,1088,1088,0
|
|
20231018,172900,180606278,1088,1088,1088,1088,0
|
|
20231018,172800,180606278,1088,1088,1088,1088,0
|
|
20231018,172700,180606278,1088,1088,1088,1088,0
|
|
20231018,172600,180606278,1088,1088,1088,1088,0
|
|
20231018,172500,180606278,1088,1088,1088,1088,0
|
|
20231018,172400,180606278,1088,1088,1088,1088,0
|
|
20231018,172300,180606278,1088,1088,1088,1088,0
|
|
20231018,172200,180606278,1088,1088,1088,1088,0
|
|
20231018,172100,180606278,1088,1088,1088,1088,0
|
|
20231018,172000,180606278,1088,1088,1088,1088,0
|
|
20231018,171900,180606278,1088,1088,1088,1088,0
|
|
20231018,171800,180606278,1088,1088,1088,1088,0
|
|
20231018,171700,180606278,1088,1088,1088,1088,0
|
|
20231018,171600,180606278,1088,1088,1088,1088,0
|
|
20231018,171500,180606278,1088,1088,1088,1088,0
|
|
20231018,171400,180606278,1088,1088,1088,1088,0
|
|
20231018,171300,180606278,1088,1088,1088,1088,0
|
|
20231018,171200,180606278,1088,1088,1088,1088,0
|
|
20231018,171100,180606278,1088,1088,1088,1088,0
|
|
20231018,171000,180606278,1088,1088,1088,1088,0
|
|
20231018,170900,180606278,1088,1088,1088,1088,0
|
|
20231018,170800,180606278,1088,1088,1088,1088,0
|
|
20231018,170700,180606278,1088,1088,1088,1088,0
|
|
20231018,170600,180606278,1088,1088,1088,1088,0
|
|
20231018,170500,180606278,1088,1088,1088,1088,2185
|
|
20231018,170400,180606278,1088,1088,1088,1088,0
|
|
20231018,170300,180606278,1088,1088,1088,1088,0
|
|
20231018,170200,180606278,1088,1088,1088,1088,0
|
|
20231018,170100,180606278,1088,1088,1088,1088,0
|
|
20231018,170000,180606278,1088,1088,1088,1088,0
|
|
20231018,165900,180606278,1088,1088,1088,1088,0
|
|
20231018,165800,180606278,1088,1088,1088,1088,0
|
|
20231018,165700,180606278,1088,1088,1088,1088,0
|
|
20231018,165600,180606278,1088,1088,1088,1088,0
|
|
20231018,165500,180606278,1088,1088,1088,1088,0
|
|
20231018,165400,180606278,1088,1088,1088,1088,0
|
|
20231018,165300,180606278,1088,1088,1088,1088,0
|
|
20231018,165200,180606278,1088,1088,1088,1088,0
|
|
20231018,165100,180606278,1088,1088,1088,1088,0
|
|
20231018,165000,180606278,1088,1088,1088,1088,0
|
|
20231018,164900,180606278,1088,1088,1088,1088,0
|
|
20231018,164800,180606278,1088,1088,1088,1088,0
|
|
20231018,164700,180606278,1088,1088,1088,1088,0
|
|
20231018,164600,180606278,1088,1088,1088,1088,0
|
|
20231018,164500,180606278,1088,1088,1088,1088,0
|
|
20231018,164400,180606278,1088,1088,1088,1088,0
|
|
20231018,164300,180606278,1088,1088,1088,1088,0
|
|
20231018,164200,180606278,1088,1088,1088,1088,0
|
|
20231018,164100,180606278,1088,1088,1088,1088,0
|
|
20231018,164000,180606278,1088,1088,1088,1088,0
|
|
20231018,163900,180606278,1088,1088,1088,1088,0
|
|
20231018,163800,180606278,1088,1088,1088,1088,0
|
|
20231018,163700,180606278,1088,1088,1088,1088,0
|
|
20231018,163600,180606278,1088,1088,1088,1088,0
|
|
20231018,163500,180606278,1088,1088,1088,1088,2185
|
|
20231018,163400,180606278,1088,1088,1088,1088,0
|
|
20231018,163300,180606278,1088,1088,1088,1088,0
|
|
20231018,163200,180606278,1088,1088,1088,1088,0
|
|
20231018,163100,180606278,1088,1088,1088,1088,0
|
|
20231018,163000,180606278,1088,1088,1088,1088,0
|
|
20231018,162900,180606278,1088,1088,1088,1088,0
|
|
20231018,162800,180606278,1088,1088,1088,1088,0
|
|
20231018,162700,180606278,1088,1088,1088,1088,0
|
|
20231018,162600,180606278,1088,1088,1088,1088,0
|
|
20231018,162500,180606278,1088,1088,1088,1088,0
|
|
20231018,162400,180606278,1088,1088,1088,1088,0
|
|
20231018,162300,180606278,1088,1088,1088,1088,0
|
|
20231018,162200,180606278,1088,1088,1088,1088,0
|
|
20231018,162100,180606278,1088,1088,1088,1088,0
|
|
20231018,162000,180606278,1088,1088,1088,1088,0
|
|
20231018,161900,180606278,1088,1088,1088,1088,0
|
|
20231018,161800,180606278,1088,1088,1088,1088,0
|
|
20231018,161700,180606278,1088,1088,1088,1088,0
|
|
20231018,161600,180606278,1088,1088,1088,1088,0
|
|
20231018,161500,180606278,1088,1088,1088,1088,0
|
|
20231018,161400,180606278,1088,1088,1088,1088,0
|
|
20231018,161300,180606278,1088,1088,1088,1088,0
|
|
20231018,161200,180606278,1088,1088,1088,1088,0
|
|
20231018,161100,180606278,1088,1088,1088,1088,0
|
|
20231018,161000,180606278,1088,1088,1088,1088,0
|
|
20231018,160900,180606278,1088,1088,1088,1088,0
|
|
20231018,160800,180606278,1088,1088,1088,1088,0
|
|
20231018,160700,180606278,1088,1088,1088,1088,0
|
|
20231018,160600,180606278,1088,1088,1088,1088,0
|
|
20231018,160500,180606278,1088,1088,1088,1088,2185
|
|
20231018,160400,180606278,1088,1088,1088,1088,0
|
|
20231018,160300,180606278,1088,1088,1088,1088,0
|
|
20231018,160200,180606278,1088,1088,1088,1088,0
|
|
20231018,160100,180606278,1088,1088,1088,1088,0
|
|
20231018,160000,180606278,1088,1088,1088,1088,0
|
|
20231018,155900,180606278,1088,1088,1088,1088,0
|
|
20231018,155800,180606278,1088,1088,1088,1088,0
|
|
20231018,155700,180606278,1088,1088,1088,1088,0
|
|
20231018,155600,180606278,1088,1088,1088,1088,0
|
|
20231018,155500,180606278,1088,1088,1088,1088,0
|
|
20231018,155400,180606278,1088,1088,1088,1088,0
|
|
20231018,155300,180606278,1088,1088,1088,1088,0
|
|
20231018,155200,180606278,1088,1088,1088,1088,0
|
|
20231018,155100,180606278,1088,1088,1088,1088,0
|
|
20231018,155000,180606278,1088,1088,1088,1088,0
|
|
20231018,154900,180606278,1088,1088,1088,1088,0
|
|
20231018,154800,180606278,1088,1088,1088,1088,0
|
|
20231018,154700,180606278,1088,1088,1088,1088,0
|
|
20231018,154600,180606278,1088,1088,1088,1088,0
|
|
20231018,154500,180606278,1088,1088,1088,1088,0
|
|
20231018,154400,180606278,1088,1088,1088,1088,0
|
|
20231018,154300,180606278,1088,1088,1088,1088,0
|
|
20231018,154200,180606278,1088,1088,1088,1088,0
|
|
20231018,154100,180606278,1088,1088,1088,1088,0
|
|
20231018,154000,180606278,1088,1088,1088,1088,0
|
|
20231018,153900,180606278,1088,1088,1088,1088,0
|
|
20231018,153800,180606278,1088,1088,1088,1088,0
|
|
20231018,153700,180606278,1088,1088,1088,1088,0
|
|
20231018,153600,180606278,1088,1088,1088,1088,0
|
|
20231018,153500,180606278,1088,1088,1088,1088,2185
|
|
20231018,153400,180606278,1088,1088,1088,1088,0
|
|
20231018,153300,180606278,1088,1088,1088,1088,0
|
|
20231018,153200,180606278,1088,1088,1088,1088,0
|
|
20231018,153100,180606278,1088,1088,1088,1088,0
|
|
20231018,153000,180606278,1088,1088,1088,1088,2185
|
|
20231018,152900,178228998,1082,1082,1082,1082,0
|
|
20231018,152800,178228998,1082,1082,1082,1082,0
|
|
20231018,152700,178228998,1082,1082,1082,1082,0
|
|
20231018,152600,178228998,1082,1082,1082,1082,0
|
|
20231018,152500,178228998,1082,1082,1082,1082,0
|
|
20231018,152400,178228998,1082,1082,1082,1082,0
|
|
20231018,152300,178228998,1082,1082,1082,1082,0
|
|
20231018,152200,178228998,1082,1082,1082,1082,0
|
|
20231018,152100,178228998,1082,1082,1082,1082,0
|
|
20231018,152000,178228998,1082,1082,1082,1082,0
|
|
20231018,151900,178228998,1082,1082,1082,1082,281
|
|
20231018,151800,177924956,1082,1082,1082,1082,36
|
|
20231018,151700,177886004,1082,1082,1082,1082,2
|
|
20231018,151600,177883840,1081,1081,1081,1081,0
|
|
20231018,151500,177883840,1081,1081,1081,1081,72
|
|
20231018,151400,177806008,1081,1081,1081,1081,0
|
|
20231018,151300,177806008,1081,1080,1081,1080,1302
|
|
20231018,151200,176398633,1080,1080,1080,1080,122
|
|
20231018,151100,176266873,1077,1077,1077,1077,0
|
|
20231018,151000,176266873,1077,1077,1077,1077,0
|
|
20231018,150900,176266873,1077,1077,1077,1077,19
|
|
20231018,150800,176246410,1077,1077,1077,1077,825
|
|
20231018,150700,175357885,1077,1078,1081,1077,1222
|
|
20231018,150600,174037497,1077,1077,1077,1077,0
|
|
20231018,150500,174037497,1077,1077,1077,1077,0
|
|
20231018,150400,174037497,1077,1077,1077,1077,0
|
|
20231018,150300,174037497,1077,1078,1078,1077,146
|
|
20231018,150200,173880173,1078,1077,1078,1077,275
|
|
20231018,150100,173583820,1077,1077,1077,1077,3
|
|
20231018,150000,173580589,1074,1074,1074,1074,1
|
|
20231018,145900,173579515,1078,1078,1078,1078,22
|
|
20231018,145800,173555799,1079,1074,1079,1073,5500
|
|
20231018,145700,167632528,1074,1074,1074,1074,1
|
|
20231018,145600,167631454,1079,1079,1079,1079,0
|
|
20231018,145500,167631454,1079,1079,1079,1079,0
|
|
20231018,145400,167631454,1079,1079,1079,1079,0
|
|
20231018,145300,167631454,1079,1075,1079,1075,603
|
|
20231018,145200,166981448,1076,1076,1076,1076,0
|
|
20231018,145100,166981448,1076,1076,1076,1076,3
|
|
20231018,145000,166978220,1076,1075,1076,1075,515
|
|
20231018,144900,166424280,1073,1074,1074,1073,763
|
|
20231018,144800,165605115,1070,1070,1070,1070,0
|
|
20231018,144700,165605115,1070,1072,1072,1069,4229
|
|
20231018,144600,161073503,1073,1076,1076,1068,3205
|
|
20231018,144500,157630000,1076,1092,1092,1076,2409
|
|
20231018,144400,155027048,1092,1092,1092,1092,971
|
|
20231018,144300,153966716,1027,1027,1027,1027,0
|
|
20231018,144200,153966716,1027,1099,1100,1027,29572
|
|
20231018,144100,122407494,1100,1100,1100,1100,301
|
|
20231018,144000,122076394,1101,1101,1101,1101,3
|
|
20231018,143900,122073091,1101,1098,1101,1098,844
|
|
20231018,143800,121144632,1102,1098,1103,1098,9651
|
|
20231018,143700,110528499,1100,1098,1105,1098,7555
|
|
20231018,143600,102212133,1098,1095,1098,1092,1094
|
|
20231018,143500,101013830,1095,1089,1095,1089,4600
|
|
20231018,143400,95982356,1089,1089,1089,1089,28
|
|
20231018,143300,95951864,1085,1086,1086,1085,963
|
|
20231018,143200,94906925,1089,1089,1089,1089,0
|
|
20231018,143100,94906925,1089,1089,1089,1089,0
|
|
20231018,143000,94906925,1089,1089,1089,1089,241
|
|
20231018,142900,94644476,1086,1086,1086,1086,56
|
|
20231018,142800,94583660,1086,1086,1086,1086,110
|
|
20231018,142700,94464200,1091,1091,1091,1091,100
|
|
20231018,142600,94355100,1091,1091,1091,1091,29
|
|
20231018,142500,94323461,1090,1090,1090,1090,1
|
|
20231018,142400,94322371,1091,1088,1091,1088,922
|
|
20231018,142300,93317807,1084,1084,1084,1084,1
|
|
20231018,142200,93316723,1088,1088,1088,1088,0
|
|
20231018,142100,93316723,1088,1084,1088,1083,197
|
|
20231018,142000,93102771,1084,1087,1087,1084,20
|
|
20231018,141900,93081088,1084,1087,1087,1084,510
|
|
20231018,141800,92527486,1088,1088,1088,1088,0
|
|
20231018,141700,92527486,1088,1088,1088,1088,4
|
|
20231018,141600,92523134,1089,1089,1089,1089,0
|
|
20231018,141500,92523134,1089,1089,1089,1089,60
|
|
20231018,141400,92457794,1088,1088,1088,1088,620
|
|
20231018,141300,91783234,1088,1087,1088,1087,1024
|
|
20231018,141200,90670134,1086,1086,1086,1086,0
|
|
20231018,141100,90670134,1086,1086,1086,1086,102
|
|
20231018,141000,90559362,1086,1086,1086,1086,45
|
|
20231018,140900,90510492,1086,1087,1087,1086,50
|
|
20231018,140800,90456182,1086,1086,1086,1086,0
|
|
20231018,140700,90456182,1086,1091,1091,1086,11
|
|
20231018,140600,90444231,1091,1091,1091,1091,0
|
|
20231018,140500,90444231,1091,1085,1091,1085,6501
|
|
20231018,140400,83354685,1089,1089,1089,1089,439
|
|
20231018,140300,82876614,1090,1090,1090,1090,0
|
|
20231018,140200,82876614,1090,1085,1090,1085,1570
|
|
20231018,140100,81171735,1083,1086,1086,1083,525
|
|
20231018,140000,80603066,1087,1087,1087,1087,0
|
|
20231018,135900,80603066,1087,1087,1087,1087,603
|
|
20231018,135800,79947605,1087,1086,1087,1082,411
|
|
20231018,135700,79500871,1087,1087,1087,1087,100
|
|
20231018,135600,79392171,1087,1087,1087,1087,0
|
|
20231018,135500,79392171,1087,1087,1087,1087,3
|
|
20231018,135400,79388910,1088,1088,1088,1088,5
|
|
20231018,135300,79383470,1090,1090,1090,1090,0
|
|
20231018,135200,79383470,1090,1090,1090,1090,0
|
|
20231018,135100,79383470,1090,1089,1090,1089,8
|
|
20231018,135000,79374757,1090,1082,1090,1082,3800
|
|
20231018,134900,75237823,1082,1082,1082,1082,0
|
|
20231018,134800,75237823,1082,1082,1082,1082,0
|
|
20231018,134700,75237823,1082,1082,1082,1082,1
|
|
20231018,134600,75236741,1082,1082,1082,1082,0
|
|
20231018,134500,75236741,1082,1082,1082,1082,0
|
|
20231018,134400,75236741,1082,1082,1082,1082,0
|
|
20231018,134300,75236741,1082,1082,1082,1082,5
|
|
20231018,134200,75231331,1082,1083,1083,1082,20
|
|
20231018,134100,75209676,1080,1080,1080,1080,0
|
|
20231018,134000,75209676,1080,1080,1080,1080,146
|
|
20231018,133900,75051996,1088,1080,1088,1080,11562
|
|
20231018,133800,62489371,1075,1075,1075,1075,0
|
|
20231018,133700,62489371,1075,1075,1075,1075,0
|
|
20231018,133600,62489371,1075,1075,1075,1075,1
|
|
20231018,133500,62488296,1075,1075,1075,1075,0
|
|
20231018,133400,62488296,1075,1075,1075,1075,0
|
|
20231018,133300,62488296,1075,1075,1075,1075,1
|
|
20231018,133200,62487221,1075,1075,1075,1075,1
|
|
20231018,133100,62486146,1075,1075,1075,1075,2
|
|
20231018,133000,62483996,1075,1075,1075,1075,440
|
|
20231018,132900,62010996,1075,1075,1075,1075,0
|
|
20231018,132800,62010996,1075,1075,1075,1075,81
|
|
20231018,132700,61923921,1075,1075,1075,1075,0
|
|
20231018,132600,61923921,1075,1075,1075,1075,0
|
|
20231018,132500,61923921,1075,1081,1081,1075,7
|
|
20231018,132400,61916375,1082,1080,1082,1080,1600
|
|
20231018,132300,60186388,1081,1081,1081,1081,0
|
|
20231018,132200,60186388,1081,1081,1081,1081,1
|
|
20231018,132100,60185307,1081,1080,1081,1080,18
|
|
20231018,132000,60165864,1080,1080,1080,1080,0
|
|
20231018,131900,60165864,1080,1080,1080,1080,5
|
|
20231018,131800,60160464,1079,1079,1079,1079,0
|
|
20231018,131700,60160464,1079,1079,1079,1079,100
|
|
20231018,131600,60052564,1081,1081,1081,1081,120
|
|
20231018,131500,59922844,1081,1081,1081,1081,5
|
|
20231018,131400,59917439,1081,1079,1081,1071,1212
|
|
20231018,131300,58616244,1079,1078,1080,1078,1106
|
|
20231018,131200,57422069,1076,1077,1077,1076,2
|
|
20231018,131100,57419916,1073,1073,1073,1073,0
|
|
20231018,131000,57419916,1073,1073,1073,1073,0
|
|
20231018,130900,57419916,1073,1073,1073,1073,0
|
|
20231018,130800,57419916,1073,1073,1073,1073,0
|
|
20231018,130700,57419916,1073,1073,1073,1073,0
|
|
20231018,130600,57419916,1073,1073,1073,1073,0
|
|
20231018,130500,57419916,1073,1076,1076,1073,10
|
|
20231018,130400,57409183,1076,1076,1076,1076,0
|
|
20231018,130300,57409183,1076,1076,1076,1076,0
|
|
20231018,130200,57409183,1076,1076,1076,1076,10
|
|
20231018,130100,57398423,1076,1076,1076,1076,0
|
|
20231018,130000,57398423,1076,1073,1076,1073,11
|
|
20231018,125900,57386617,1076,1076,1076,1076,0
|
|
20231018,125800,57386617,1076,1076,1076,1076,0
|
|
20231018,125700,57386617,1076,1076,1076,1076,329
|
|
20231018,125600,57032613,1076,1079,1079,1076,223
|
|
20231018,125500,56792079,1080,1082,1082,1080,749
|
|
20231018,125400,55982850,1081,1080,1081,1080,466
|
|
20231018,125300,55479161,1080,1079,1080,1078,1563
|
|
20231018,125200,53791186,1078,1077,1078,1077,3
|
|
20231018,125100,53787953,1076,1076,1076,1076,1
|
|
20231018,125000,53786877,1076,1076,1076,1076,0
|
|
20231018,124900,53786877,1076,1074,1076,1074,1500
|
|
20231018,124800,52174733,1074,1073,1074,1073,16
|
|
20231018,124700,52157560,1074,1074,1074,1074,0
|
|
20231018,124600,52157560,1074,1074,1074,1074,10
|
|
20231018,124500,52146820,1074,1074,1075,1074,11
|
|
20231018,124400,52135003,1074,1074,1074,1074,2
|
|
20231018,124300,52132855,1073,1073,1073,1073,0
|
|
20231018,124200,52132855,1073,1073,1073,1073,0
|
|
20231018,124100,52132855,1073,1073,1073,1073,0
|
|
20231018,124000,52132855,1073,1073,1073,1073,0
|
|
20231018,123900,52132855,1073,1073,1073,1073,10
|
|
20231018,123800,52122125,1076,1076,1076,1076,3
|
|
20231018,123700,52118897,1073,1073,1073,1073,5
|
|
20231018,123600,52113532,1073,1073,1073,1073,0
|
|
20231018,123500,52113532,1073,1073,1073,1073,68
|
|
20231018,123400,52040568,1073,1073,1073,1073,0
|
|
20231018,123300,52040568,1073,1073,1073,1073,0
|
|
20231018,123200,52040568,1073,1073,1073,1073,0
|
|
20231018,123100,52040568,1073,1073,1073,1073,0
|
|
20231018,123000,52040568,1073,1073,1073,1073,1
|
|
20231018,122900,52039495,1073,1073,1073,1073,133
|
|
20231018,122800,51896786,1073,1073,1073,1073,0
|
|
20231018,122700,51896786,1073,1073,1073,1073,1
|
|
20231018,122600,51895713,1073,1073,1073,1073,86
|
|
20231018,122500,51803435,1073,1073,1073,1073,0
|
|
20231018,122400,51803435,1073,1073,1073,1073,0
|
|
20231018,122300,51803435,1073,1073,1073,1073,0
|
|
20231018,122200,51803435,1073,1074,1079,1073,88
|
|
20231018,122100,51708958,1074,1074,1074,1074,4
|
|
20231018,122000,51704662,1073,1073,1073,1073,0
|
|
20231018,121900,51704662,1073,1073,1073,1073,0
|
|
20231018,121800,51704662,1073,1073,1073,1073,53
|
|
20231018,121700,51647793,1073,1075,1075,1073,295
|
|
20231018,121600,51330688,1075,1075,1075,1075,0
|
|
20231018,121500,51330688,1075,1075,1075,1075,0
|
|
20231018,121400,51330688,1075,1075,1075,1075,10
|
|
20231018,121300,51319938,1075,1075,1080,1075,92
|
|
20231018,121200,51221033,1073,1073,1073,1073,0
|
|
20231018,121100,51221033,1073,1073,1073,1073,20
|
|
20231018,121000,51199573,1073,1073,1073,1073,6
|
|
20231018,120900,51193135,1073,1073,1073,1073,5
|
|
20231018,120800,51187770,1073,1073,1073,1073,0
|
|
20231018,120700,51187770,1073,1073,1073,1073,20
|
|
20231018,120600,51166310,1073,1073,1073,1073,0
|
|
20231018,120500,51166310,1073,1073,1073,1073,0
|
|
20231018,120400,51166310,1073,1073,1073,1073,1
|
|
20231018,120300,51165237,1073,1074,1074,1073,25
|
|
20231018,120200,51138392,1074,1074,1074,1074,1000
|
|
20231018,120100,50064392,1074,1074,1074,1074,0
|
|
20231018,120000,50064392,1074,1074,1074,1074,0
|
|
20231018,115900,50064392,1074,1074,1074,1074,33
|
|
20231018,115800,50028950,1074,1074,1074,1074,1
|
|
20231018,115700,50027876,1073,1073,1073,1073,1
|
|
20231018,115600,50026803,1071,1071,1071,1071,0
|
|
20231018,115500,50026803,1071,1071,1071,1071,0
|
|
20231018,115400,50026803,1071,1071,1071,1071,0
|
|
20231018,115300,50026803,1071,1071,1071,1071,0
|
|
20231018,115200,50026803,1071,1071,1071,1071,0
|
|
20231018,115100,50026803,1071,1071,1071,1071,0
|
|
20231018,115000,50026803,1071,1071,1071,1071,100
|
|
20231018,114900,49919703,1071,1071,1071,1071,0
|
|
20231018,114800,49919703,1071,1071,1071,1071,0
|
|
20231018,114700,49919703,1071,1072,1072,1071,15
|
|
20231018,114600,49903634,1071,1071,1071,1071,10
|
|
20231018,114500,49892924,1071,1072,1072,1071,110
|
|
20231018,114400,49775094,1087,1087,1088,1087,1800
|
|
20231018,114300,47817473,1088,1087,1088,1085,113
|
|
20231018,114200,47694650,1081,1075,1087,1075,4231
|
|
20231018,114100,43127383,1075,1072,1075,1072,2390
|
|
20231018,114000,40558574,1071,1071,1071,1071,0
|
|
20231018,113900,40558574,1071,1071,1072,1071,22
|
|
20231018,113800,40535011,1071,1071,1071,1071,1
|
|
20231018,113700,40533940,1071,1071,1071,1071,0
|
|
20231018,113600,40533940,1071,1071,1071,1071,5
|
|
20231018,113500,40528585,1071,1071,1071,1071,0
|
|
20231018,113400,40528585,1071,1071,1071,1071,0
|
|
20231018,113300,40528585,1071,1071,1071,1071,1
|
|
20231018,113200,40527514,1071,1071,1071,1071,22
|
|
20231018,113100,40503952,1071,1071,1071,1071,3
|
|
20231018,113000,40500739,1072,1070,1072,1070,1461
|
|
20231018,112900,38936351,1068,1068,1068,1068,202
|
|
20231018,112800,38720615,1070,1070,1070,1070,7
|
|
20231018,112700,38713125,1070,1070,1070,1070,649
|
|
20231018,112600,38018695,1071,1071,1071,1071,0
|
|
20231018,112500,38018695,1071,1071,1071,1071,6
|
|
20231018,112400,38012269,1070,1070,1070,1070,100
|
|
20231018,112300,37905269,1071,1071,1071,1071,0
|
|
20231018,112200,37905269,1071,1071,1071,1071,0
|
|
20231018,112100,37905269,1071,1071,1071,1071,0
|
|
20231018,112000,37905269,1071,1071,1071,1071,0
|
|
20231018,111900,37905269,1071,1071,1071,1071,100
|
|
20231018,111800,37798169,1070,1070,1070,1070,90
|
|
20231018,111700,37701869,1070,1070,1070,1070,0
|
|
20231018,111600,37701869,1070,1070,1070,1070,154
|
|
20231018,111500,37537089,1070,1070,1070,1070,0
|
|
20231018,111400,37537089,1070,1070,1070,1070,0
|
|
20231018,111300,37537089,1070,1070,1070,1070,0
|
|
20231018,111200,37537089,1070,1070,1070,1070,0
|
|
20231018,111100,37537089,1070,1070,1070,1070,2
|
|
20231018,111000,37534949,1067,1067,1067,1067,114
|
|
20231018,110900,37413311,1067,1067,1067,1067,20
|
|
20231018,110800,37391971,1066,1067,1067,1066,2310
|
|
20231018,110700,34929145,1067,1067,1067,1067,0
|
|
20231018,110600,34929145,1067,1067,1067,1067,0
|
|
20231018,110500,34929145,1067,1070,1070,1067,2
|
|
20231018,110400,34927008,1067,1067,1067,1067,12
|
|
20231018,110300,34914204,1066,1066,1066,1066,0
|
|
20231018,110200,34914204,1066,1068,1068,1066,1996
|
|
20231018,110100,32786008,1070,1070,1070,1070,0
|
|
20231018,110000,32786008,1070,1070,1070,1070,0
|
|
20231018,105900,32786008,1070,1070,1070,1070,480
|
|
20231018,105800,32272408,1067,1067,1067,1067,80
|
|
20231018,105700,32187048,1070,1070,1070,1070,1
|
|
20231018,105600,32185978,1065,1065,1065,1065,0
|
|
20231018,105500,32185978,1065,1065,1065,1065,0
|
|
20231018,105400,32185978,1065,1066,1066,1065,26
|
|
20231018,105300,32158283,1065,1066,1066,1065,52
|
|
20231018,105200,32102892,1065,1068,1068,1065,105
|
|
20231018,105100,31990980,1065,1065,1065,1065,0
|
|
20231018,105000,31990980,1065,1067,1067,1065,1000
|
|
20231018,104900,30925518,1066,1066,1066,1066,0
|
|
20231018,104800,30925518,1066,1066,1066,1066,0
|
|
20231018,104700,30925518,1066,1070,1070,1066,191
|
|
20231018,104600,30721768,1071,1071,1071,1071,0
|
|
20231018,104500,30721768,1071,1071,1071,1071,1
|
|
20231018,104400,30720697,1070,1070,1070,1070,0
|
|
20231018,104300,30720697,1070,1071,1071,1070,2
|
|
20231018,104200,30718556,1070,1069,1070,1069,3039
|
|
20231018,104100,27467126,1070,1070,1070,1070,0
|
|
20231018,104000,27467126,1070,1070,1070,1070,10
|
|
20231018,103900,27456426,1070,1070,1070,1070,0
|
|
20231018,103800,27456426,1070,1070,1070,1070,30
|
|
20231018,103700,27424326,1070,1070,1070,1070,0
|
|
20231018,103600,27424326,1070,1070,1070,1065,21
|
|
20231018,103500,27401951,1065,1065,1065,1065,0
|
|
20231018,103400,27401951,1065,1065,1065,1065,10
|
|
20231018,103300,27391301,1070,1065,1070,1065,1013
|
|
20231018,103200,26309433,1066,1066,1066,1066,50
|
|
20231018,103100,26256133,1066,1066,1066,1066,69
|
|
20231018,103000,26182579,1068,1068,1068,1068,0
|
|
20231018,102900,26182579,1068,1068,1068,1068,2
|
|
20231018,102800,26180443,1068,1068,1068,1068,0
|
|
20231018,102700,26180443,1068,1068,1068,1068,0
|
|
20231018,102600,26180443,1068,1068,1068,1068,0
|
|
20231018,102500,26180443,1068,1068,1068,1068,4
|
|
20231018,102400,26176171,1068,1066,1068,1066,1400
|
|
20231018,102300,24683337,1065,1065,1065,1065,24
|
|
20231018,102200,24657777,1065,1065,1065,1065,476
|
|
20231018,102100,24150837,1065,1065,1065,1065,400
|
|
20231018,102000,23724837,1065,1065,1065,1065,6
|
|
20231018,101900,23718447,1065,1065,1065,1065,0
|
|
20231018,101800,23718447,1065,1065,1065,1065,0
|
|
20231018,101700,23718447,1065,1065,1065,1065,0
|
|
20231018,101600,23718447,1065,1065,1065,1065,450
|
|
20231018,101500,23239197,1065,1065,1065,1065,10
|
|
20231018,101400,23228547,1065,1062,1065,1062,263
|
|
20231018,101300,22949211,1065,1065,1065,1065,76
|
|
20231018,101200,22868271,1066,1066,1066,1066,111
|
|
20231018,101100,22749945,1065,1065,1065,1065,0
|
|
20231018,101000,22749945,1065,1065,1065,1065,0
|
|
20231018,100900,22749945,1065,1065,1065,1065,20
|
|
20231018,100800,22728645,1065,1065,1065,1065,304
|
|
20231018,100700,22404885,1064,1064,1064,1064,24
|
|
20231018,100600,22379349,1065,1065,1065,1065,2
|
|
20231018,100500,22377219,1063,1063,1063,1063,1
|
|
20231018,100400,22376156,1065,1065,1065,1065,0
|
|
20231018,100300,22376156,1065,1065,1065,1065,0
|
|
20231018,100200,22376156,1065,1065,1065,1065,0
|
|
20231018,100100,22376156,1065,1062,1065,1062,1325
|
|
20231018,100000,20966146,1062,1062,1062,1062,10
|
|
20231018,095900,20955526,1061,1061,1061,1061,0
|
|
20231018,095800,20955526,1061,1061,1061,1061,0
|
|
20231018,095700,20955526,1061,1061,1061,1061,1
|
|
20231018,095600,20954465,1064,1061,1064,1061,131
|
|
20231018,095500,20815471,1060,1060,1060,1060,120
|
|
20231018,095400,20688271,1060,1060,1060,1060,80
|
|
20231018,095300,20603471,1060,1060,1060,1060,0
|
|
20231018,095200,20603471,1060,1062,1062,1060,470
|
|
20231018,095100,20104871,1063,1064,1064,1063,580
|
|
20231018,095000,19488051,1065,1065,1065,1065,0
|
|
20231018,094900,19488051,1065,1065,1065,1065,0
|
|
20231018,094800,19488051,1065,1065,1065,1065,0
|
|
20231018,094700,19488051,1065,1065,1065,1065,5
|
|
20231018,094600,19482726,1066,1066,1066,1066,0
|
|
20231018,094500,19482726,1066,1065,1066,1065,1000
|
|
20231018,094400,18417262,1065,1065,1065,1065,1
|
|
20231018,094300,18416197,1066,1066,1066,1066,0
|
|
20231018,094200,18416197,1066,1066,1066,1066,0
|
|
20231018,094100,18416197,1066,1066,1066,1066,0
|
|
20231018,094000,18416197,1066,1066,1066,1066,3
|
|
20231018,093900,18412999,1066,1066,1066,1066,10
|
|
20231018,093800,18402339,1066,1066,1066,1066,9
|
|
20231018,093700,18392745,1061,1061,1061,1061,0
|
|
20231018,093600,18392745,1061,1061,1061,1061,1
|
|
20231018,093500,18391684,1061,1066,1066,1060,72
|
|
20231018,093400,18315308,1066,1066,1066,1066,0
|
|
20231018,093300,18315308,1066,1063,1066,1059,1525
|
|
20231018,093200,16693667,1063,1063,1063,1063,3
|
|
20231018,093100,16690478,1063,1063,1063,1063,20
|
|
20231018,093000,16669218,1063,1063,1063,1061,14
|
|
20231018,092900,16654346,1063,1063,1063,1063,1305
|
|
20231018,092800,15267131,1063,1063,1063,1063,0
|
|
20231018,092700,15267131,1063,1063,1063,1063,142
|
|
20231018,092600,15116185,1063,1061,1063,1061,859
|
|
20231018,092500,14203431,1061,1061,1061,1061,288
|
|
20231018,092400,13897863,1062,1062,1062,1062,6
|
|
20231018,092300,13891491,1061,1061,1061,1061,50
|
|
20231018,092200,13838441,1062,1062,1062,1062,250
|
|
20231018,092100,13572941,1063,1063,1063,1063,0
|
|
20231018,092000,13572941,1063,1062,1063,1062,12
|
|
20231018,091900,13560190,1063,1063,1063,1063,1
|
|
20231018,091800,13559127,1063,1063,1063,1063,0
|
|
20231018,091700,13559127,1063,1063,1063,1063,30
|
|
20231018,091600,13527237,1063,1063,1063,1063,820
|
|
20231018,091500,12655577,1063,1059,1063,1059,1800
|
|
20231018,091400,10743477,1059,1059,1059,1059,0
|
|
20231018,091300,10743477,1059,1058,1059,1058,291
|
|
20231018,091200,10435489,1056,1056,1056,1056,10
|
|
20231018,091100,10424929,1057,1050,1057,1050,162
|
|
20231018,091000,10253911,1056,1056,1056,1056,6
|
|
20231018,090900,10247575,1056,1056,1057,1055,414
|
|
20231018,090800,9810387,1056,1055,1056,1055,80
|
|
20231018,090700,9725975,1045,1040,1056,1040,5434
|
|
20231018,090600,3999309,1041,1041,1041,1041,22
|
|
20231018,090500,3976407,1041,1041,1041,1041,1027
|
|
20231018,090400,2907300,1040,1041,1041,1040,242
|
|
20231018,090300,2655388,1041,1041,1041,1041,75
|
|
20231018,090200,2577313,1041,1040,1041,1040,1010
|
|
20231018,090100,1526215,1035,1035,1035,1035,14
|
|
20231018,090000,1511725,1035,1035,1041,1035,1460
|