692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,202900,414105612,1051,1051,1051,1051,1788
|
|
20231019,202800,414105612,1051,1051,1051,1051,0
|
|
20231019,202700,414105612,1051,1051,1051,1051,0
|
|
20231019,202600,414105612,1051,1051,1051,1051,0
|
|
20231019,202500,414105612,1051,1051,1051,1051,0
|
|
20231019,202400,414105612,1051,1051,1051,1051,0
|
|
20231019,202300,414105612,1051,1051,1051,1051,0
|
|
20231019,202200,414105612,1051,1051,1051,1051,0
|
|
20231019,202100,414105612,1051,1051,1051,1051,0
|
|
20231019,202000,414105612,1051,1051,1051,1051,0
|
|
20231019,201900,414105612,1051,1051,1051,1051,0
|
|
20231019,201800,414105612,1051,1051,1051,1051,0
|
|
20231019,201700,414105612,1051,1051,1051,1051,0
|
|
20231019,201600,414105612,1051,1051,1051,1051,0
|
|
20231019,201500,414105612,1051,1051,1051,1051,0
|
|
20231019,201400,414105612,1051,1051,1051,1051,0
|
|
20231019,201300,414105612,1051,1051,1051,1051,0
|
|
20231019,201200,414105612,1051,1051,1051,1051,0
|
|
20231019,201100,414105612,1051,1051,1051,1051,0
|
|
20231019,201000,414105612,1051,1051,1051,1051,0
|
|
20231019,200900,414105612,1051,1051,1051,1051,0
|
|
20231019,200800,414105612,1051,1051,1051,1051,0
|
|
20231019,200700,414105612,1051,1051,1051,1051,0
|
|
20231019,200600,414105612,1051,1051,1051,1051,0
|
|
20231019,200500,414105612,1051,1051,1051,1051,0
|
|
20231019,200400,414105612,1051,1051,1051,1051,0
|
|
20231019,200300,414105612,1051,1051,1051,1051,0
|
|
20231019,200200,414105612,1051,1051,1051,1051,0
|
|
20231019,200100,414105612,1051,1051,1051,1051,0
|
|
20231019,200000,414105612,1051,1051,1051,1051,0
|
|
20231019,195900,414105612,1051,1051,1051,1051,1788
|
|
20231019,195800,414105612,1051,1051,1051,1051,0
|
|
20231019,195700,414105612,1051,1051,1051,1051,0
|
|
20231019,195600,414105612,1051,1051,1051,1051,0
|
|
20231019,195500,414105612,1051,1051,1051,1051,0
|
|
20231019,195400,414105612,1051,1051,1051,1051,0
|
|
20231019,195300,414105612,1051,1051,1051,1051,0
|
|
20231019,195200,414105612,1051,1051,1051,1051,0
|
|
20231019,195100,414105612,1051,1051,1051,1051,0
|
|
20231019,195000,414105612,1051,1051,1051,1051,0
|
|
20231019,194900,414105612,1051,1051,1051,1051,0
|
|
20231019,194800,414105612,1051,1051,1051,1051,0
|
|
20231019,194700,414105612,1051,1051,1051,1051,0
|
|
20231019,194600,414105612,1051,1051,1051,1051,0
|
|
20231019,194500,414105612,1051,1051,1051,1051,0
|
|
20231019,194400,414105612,1051,1051,1051,1051,0
|
|
20231019,194300,414105612,1051,1051,1051,1051,0
|
|
20231019,194200,414105612,1051,1051,1051,1051,0
|
|
20231019,194100,414105612,1051,1051,1051,1051,0
|
|
20231019,194000,414105612,1051,1051,1051,1051,0
|
|
20231019,193900,414105612,1051,1051,1051,1051,0
|
|
20231019,193800,414105612,1051,1051,1051,1051,0
|
|
20231019,193700,414105612,1051,1051,1051,1051,0
|
|
20231019,193600,414105612,1051,1051,1051,1051,0
|
|
20231019,193500,414105612,1051,1051,1051,1051,0
|
|
20231019,193400,414105612,1051,1051,1051,1051,0
|
|
20231019,193300,414105612,1051,1051,1051,1051,0
|
|
20231019,193200,414105612,1051,1051,1051,1051,0
|
|
20231019,193100,414105612,1051,1051,1051,1051,0
|
|
20231019,193000,414105612,1051,1051,1051,1051,0
|
|
20231019,192900,414105612,1051,1051,1051,1051,1788
|
|
20231019,192800,414105612,1051,1051,1051,1051,0
|
|
20231019,192700,414105612,1051,1051,1051,1051,0
|
|
20231019,192600,414105612,1051,1051,1051,1051,0
|
|
20231019,192500,414105612,1051,1051,1051,1051,0
|
|
20231019,192400,414105612,1051,1051,1051,1051,0
|
|
20231019,192300,414105612,1051,1051,1051,1051,0
|
|
20231019,192200,414105612,1051,1051,1051,1051,0
|
|
20231019,192100,414105612,1051,1051,1051,1051,0
|
|
20231019,192000,414105612,1051,1051,1051,1051,0
|
|
20231019,191900,414105612,1051,1051,1051,1051,0
|
|
20231019,191800,414105612,1051,1051,1051,1051,0
|
|
20231019,191700,414105612,1051,1051,1051,1051,0
|
|
20231019,191600,414105612,1051,1051,1051,1051,0
|
|
20231019,191500,414105612,1051,1051,1051,1051,0
|
|
20231019,191400,414105612,1051,1051,1051,1051,0
|
|
20231019,191300,414105612,1051,1051,1051,1051,0
|
|
20231019,191200,414105612,1051,1051,1051,1051,0
|
|
20231019,191100,414105612,1051,1051,1051,1051,0
|
|
20231019,191000,414105612,1051,1051,1051,1051,0
|
|
20231019,190900,414105612,1051,1051,1051,1051,0
|
|
20231019,190800,414105612,1051,1051,1051,1051,0
|
|
20231019,190700,414105612,1051,1051,1051,1051,0
|
|
20231019,190600,414105612,1051,1051,1051,1051,0
|
|
20231019,190500,414105612,1051,1051,1051,1051,0
|
|
20231019,190400,414105612,1051,1051,1051,1051,0
|
|
20231019,190300,414105612,1051,1051,1051,1051,0
|
|
20231019,190200,414105612,1051,1051,1051,1051,0
|
|
20231019,190100,414105612,1051,1051,1051,1051,0
|
|
20231019,190000,414105612,1051,1051,1051,1051,0
|
|
20231019,185900,414105612,1051,1051,1051,1051,1788
|
|
20231019,185800,414105612,1051,1051,1051,1051,0
|
|
20231019,185700,414105612,1051,1051,1051,1051,0
|
|
20231019,185600,414105612,1051,1051,1051,1051,0
|
|
20231019,185500,414105612,1051,1051,1051,1051,0
|
|
20231019,185400,414105612,1051,1051,1051,1051,0
|
|
20231019,185300,414105612,1051,1051,1051,1051,0
|
|
20231019,185200,414105612,1051,1051,1051,1051,0
|
|
20231019,185100,414105612,1051,1051,1051,1051,0
|
|
20231019,185000,414105612,1051,1051,1051,1051,0
|
|
20231019,184900,414105612,1051,1051,1051,1051,0
|
|
20231019,184800,414105612,1051,1051,1051,1051,0
|
|
20231019,184700,414105612,1051,1051,1051,1051,0
|
|
20231019,184600,414105612,1051,1051,1051,1051,0
|
|
20231019,184500,414105612,1051,1051,1051,1051,0
|
|
20231019,184400,414105612,1051,1051,1051,1051,0
|
|
20231019,184300,414105612,1051,1051,1051,1051,0
|
|
20231019,184200,414105612,1051,1051,1051,1051,0
|
|
20231019,184100,414105612,1051,1051,1051,1051,0
|
|
20231019,184000,414105612,1051,1051,1051,1051,0
|
|
20231019,183900,414105612,1051,1051,1051,1051,0
|
|
20231019,183800,414105612,1051,1051,1051,1051,0
|
|
20231019,183700,414105612,1051,1051,1051,1051,0
|
|
20231019,183600,414105612,1051,1051,1051,1051,0
|
|
20231019,183500,414105612,1051,1051,1051,1051,0
|
|
20231019,183400,414105612,1051,1051,1051,1051,0
|
|
20231019,183300,414105612,1051,1051,1051,1051,0
|
|
20231019,183200,414105612,1051,1051,1051,1051,0
|
|
20231019,183100,414105612,1051,1051,1051,1051,0
|
|
20231019,183000,414105612,1051,1051,1051,1051,0
|
|
20231019,182900,414105612,1051,1051,1051,1051,1788
|
|
20231019,182800,414105612,1051,1051,1051,1051,0
|
|
20231019,182700,414105612,1051,1051,1051,1051,0
|
|
20231019,182600,414105612,1051,1051,1051,1051,0
|
|
20231019,182500,414105612,1051,1051,1051,1051,0
|
|
20231019,182400,414105612,1051,1051,1051,1051,0
|
|
20231019,182300,414105612,1051,1051,1051,1051,0
|
|
20231019,182200,414105612,1051,1051,1051,1051,0
|
|
20231019,182100,414105612,1051,1051,1051,1051,0
|
|
20231019,182000,414105612,1051,1051,1051,1051,0
|
|
20231019,181900,414105612,1051,1051,1051,1051,0
|
|
20231019,181800,414105612,1051,1051,1051,1051,0
|
|
20231019,181700,414105612,1051,1051,1051,1051,0
|
|
20231019,181600,414105612,1051,1051,1051,1051,0
|
|
20231019,181500,414105612,1051,1051,1051,1051,0
|
|
20231019,181400,414105612,1051,1051,1051,1051,0
|
|
20231019,181300,414105612,1051,1051,1051,1051,0
|
|
20231019,181200,414105612,1051,1051,1051,1051,0
|
|
20231019,181100,414105612,1051,1051,1051,1051,0
|
|
20231019,181000,414105612,1051,1051,1051,1051,0
|
|
20231019,180900,414105612,1051,1051,1051,1051,0
|
|
20231019,180800,414105612,1051,1051,1051,1051,0
|
|
20231019,180700,414105612,1051,1051,1051,1051,0
|
|
20231019,180600,414105612,1051,1051,1051,1051,0
|
|
20231019,180500,414105612,1051,1051,1051,1051,0
|
|
20231019,180400,414105612,1051,1051,1051,1051,0
|
|
20231019,180300,414105612,1051,1051,1051,1051,0
|
|
20231019,180200,414105612,1051,1051,1051,1051,0
|
|
20231019,180100,414105612,1051,1051,1051,1051,0
|
|
20231019,180000,414105612,1051,1051,1051,1051,0
|
|
20231019,175900,414105612,1051,1051,1051,1051,1788
|
|
20231019,175800,414105612,1051,1051,1051,1051,0
|
|
20231019,175700,414105612,1051,1051,1051,1051,0
|
|
20231019,175600,414105612,1051,1051,1051,1051,0
|
|
20231019,175500,414105612,1051,1051,1051,1051,0
|
|
20231019,175400,414105612,1051,1051,1051,1051,0
|
|
20231019,175300,414105612,1051,1051,1051,1051,0
|
|
20231019,175200,414105612,1051,1051,1051,1051,0
|
|
20231019,175100,414105612,1051,1051,1051,1051,0
|
|
20231019,175000,414105612,1051,1051,1051,1051,0
|
|
20231019,174900,414105612,1051,1051,1051,1051,0
|
|
20231019,174800,414105612,1051,1051,1051,1051,0
|
|
20231019,174700,414105612,1051,1051,1051,1051,0
|
|
20231019,174600,414105612,1051,1051,1051,1051,0
|
|
20231019,174500,414105612,1051,1051,1051,1051,0
|
|
20231019,174400,414105612,1051,1051,1051,1051,0
|
|
20231019,174300,414105612,1051,1051,1051,1051,0
|
|
20231019,174200,414105612,1051,1051,1051,1051,0
|
|
20231019,174100,414105612,1051,1051,1051,1051,0
|
|
20231019,174000,414105612,1051,1051,1051,1051,0
|
|
20231019,173900,414105612,1051,1051,1051,1051,0
|
|
20231019,173800,414105612,1051,1051,1051,1051,0
|
|
20231019,173700,414105612,1051,1051,1051,1051,0
|
|
20231019,173600,414105612,1051,1051,1051,1051,0
|
|
20231019,173500,414105612,1051,1051,1051,1051,0
|
|
20231019,173400,414105612,1051,1051,1051,1051,0
|
|
20231019,173300,414105612,1051,1051,1051,1051,0
|
|
20231019,173200,414105612,1051,1051,1051,1051,0
|
|
20231019,173100,414105612,1051,1051,1051,1051,0
|
|
20231019,173000,414105612,1051,1051,1051,1051,0
|
|
20231019,172900,414105612,1051,1051,1051,1051,1788
|
|
20231019,172800,414105612,1051,1051,1051,1051,0
|
|
20231019,172700,414105612,1051,1051,1051,1051,0
|
|
20231019,172600,414105612,1051,1051,1051,1051,0
|
|
20231019,172500,414105612,1051,1051,1051,1051,0
|
|
20231019,172400,414105612,1051,1051,1051,1051,0
|
|
20231019,172300,414105612,1051,1051,1051,1051,0
|
|
20231019,172200,414105612,1051,1051,1051,1051,0
|
|
20231019,172100,414105612,1051,1051,1051,1051,0
|
|
20231019,172000,414105612,1051,1051,1051,1051,0
|
|
20231019,171900,414105612,1051,1051,1051,1051,0
|
|
20231019,171800,414105612,1051,1051,1051,1051,0
|
|
20231019,171700,414105612,1051,1051,1051,1051,0
|
|
20231019,171600,414105612,1051,1051,1051,1051,0
|
|
20231019,171500,414105612,1051,1051,1051,1051,0
|
|
20231019,171400,414105612,1051,1051,1051,1051,0
|
|
20231019,171300,414105612,1051,1051,1051,1051,0
|
|
20231019,171200,414105612,1051,1051,1051,1051,0
|
|
20231019,171100,414105612,1051,1051,1051,1051,0
|
|
20231019,171000,414105612,1051,1051,1051,1051,0
|
|
20231019,170900,414105612,1051,1051,1051,1051,0
|
|
20231019,170800,414105612,1051,1051,1051,1051,0
|
|
20231019,170700,414105612,1051,1051,1051,1051,0
|
|
20231019,170600,414105612,1051,1051,1051,1051,0
|
|
20231019,170500,414105612,1051,1051,1051,1051,0
|
|
20231019,170400,414105612,1051,1051,1051,1051,0
|
|
20231019,170300,414105612,1051,1051,1051,1051,0
|
|
20231019,170200,414105612,1051,1051,1051,1051,0
|
|
20231019,170100,414105612,1051,1051,1051,1051,0
|
|
20231019,170000,414105612,1051,1051,1051,1051,0
|
|
20231019,165900,414105612,1051,1051,1051,1051,1788
|
|
20231019,165800,414105612,1051,1051,1051,1051,0
|
|
20231019,165700,414105612,1051,1051,1051,1051,0
|
|
20231019,165600,414105612,1051,1051,1051,1051,0
|
|
20231019,165500,414105612,1051,1051,1051,1051,0
|
|
20231019,165400,414105612,1051,1051,1051,1051,0
|
|
20231019,165300,414105612,1051,1051,1051,1051,0
|
|
20231019,165200,414105612,1051,1051,1051,1051,0
|
|
20231019,165100,414105612,1051,1051,1051,1051,0
|
|
20231019,165000,414105612,1051,1051,1051,1051,0
|
|
20231019,164900,414105612,1051,1051,1051,1051,0
|
|
20231019,164800,414105612,1051,1051,1051,1051,0
|
|
20231019,164700,414105612,1051,1051,1051,1051,0
|
|
20231019,164600,414105612,1051,1051,1051,1051,0
|
|
20231019,164500,414105612,1051,1051,1051,1051,0
|
|
20231019,164400,414105612,1051,1051,1051,1051,0
|
|
20231019,164300,414105612,1051,1051,1051,1051,0
|
|
20231019,164200,414105612,1051,1051,1051,1051,0
|
|
20231019,164100,414105612,1051,1051,1051,1051,0
|
|
20231019,164000,414105612,1051,1051,1051,1051,0
|
|
20231019,163900,414105612,1051,1051,1051,1051,0
|
|
20231019,163800,414105612,1051,1051,1051,1051,0
|
|
20231019,163700,414105612,1051,1051,1051,1051,0
|
|
20231019,163600,414105612,1051,1051,1051,1051,0
|
|
20231019,163500,414105612,1051,1051,1051,1051,0
|
|
20231019,163400,414105612,1051,1051,1051,1051,0
|
|
20231019,163300,414105612,1051,1051,1051,1051,0
|
|
20231019,163200,414105612,1051,1051,1051,1051,0
|
|
20231019,163100,414105612,1051,1051,1051,1051,0
|
|
20231019,163000,414105612,1051,1051,1051,1051,0
|
|
20231019,162900,414105612,1051,1051,1051,1051,1788
|
|
20231019,162800,414105612,1051,1051,1051,1051,0
|
|
20231019,162700,414105612,1051,1051,1051,1051,0
|
|
20231019,162600,414105612,1051,1051,1051,1051,0
|
|
20231019,162500,414105612,1051,1051,1051,1051,0
|
|
20231019,162400,414105612,1051,1051,1051,1051,0
|
|
20231019,162300,414105612,1051,1051,1051,1051,0
|
|
20231019,162200,414105612,1051,1051,1051,1051,0
|
|
20231019,162100,414105612,1051,1051,1051,1051,0
|
|
20231019,162000,414105612,1051,1051,1051,1051,0
|
|
20231019,161900,414105612,1051,1051,1051,1051,0
|
|
20231019,161800,414105612,1051,1051,1051,1051,0
|
|
20231019,161700,414105612,1051,1051,1051,1051,0
|
|
20231019,161600,414105612,1051,1051,1051,1051,0
|
|
20231019,161500,414105612,1051,1051,1051,1051,0
|
|
20231019,161400,414105612,1051,1051,1051,1051,0
|
|
20231019,161300,414105612,1051,1051,1051,1051,0
|
|
20231019,161200,414105612,1051,1051,1051,1051,0
|
|
20231019,161100,414105612,1051,1051,1051,1051,0
|
|
20231019,161000,414105612,1051,1051,1051,1051,0
|
|
20231019,160900,414105612,1051,1051,1051,1051,0
|
|
20231019,160800,414105612,1051,1051,1051,1051,0
|
|
20231019,160700,414105612,1051,1051,1051,1051,0
|
|
20231019,160600,414105612,1051,1051,1051,1051,0
|
|
20231019,160500,414105612,1051,1051,1051,1051,0
|
|
20231019,160400,414105612,1051,1051,1051,1051,0
|
|
20231019,160300,414105612,1051,1051,1051,1051,0
|
|
20231019,160200,414105612,1051,1051,1051,1051,0
|
|
20231019,160100,414105612,1051,1051,1051,1051,0
|
|
20231019,160000,414105612,1051,1051,1051,1051,0
|
|
20231019,155900,414105612,1051,1051,1051,1051,1788
|
|
20231019,155800,414105612,1051,1051,1051,1051,0
|
|
20231019,155700,414105612,1051,1051,1051,1051,0
|
|
20231019,155600,414105612,1051,1051,1051,1051,0
|
|
20231019,155500,414105612,1051,1051,1051,1051,0
|
|
20231019,155400,414105612,1051,1051,1051,1051,0
|
|
20231019,155300,414105612,1051,1051,1051,1051,0
|
|
20231019,155200,414105612,1051,1051,1051,1051,0
|
|
20231019,155100,414105612,1051,1051,1051,1051,0
|
|
20231019,155000,414105612,1051,1051,1051,1051,0
|
|
20231019,154900,414105612,1051,1051,1051,1051,0
|
|
20231019,154800,414105612,1051,1051,1051,1051,0
|
|
20231019,154700,414105612,1051,1051,1051,1051,0
|
|
20231019,154600,414105612,1051,1051,1051,1051,0
|
|
20231019,154500,414105612,1051,1051,1051,1051,0
|
|
20231019,154400,414105612,1051,1051,1051,1051,0
|
|
20231019,154300,414105612,1051,1051,1051,1051,0
|
|
20231019,154200,414105612,1051,1051,1051,1051,0
|
|
20231019,154100,414105612,1051,1051,1051,1051,0
|
|
20231019,154000,414105612,1051,1051,1051,1051,0
|
|
20231019,153900,414105612,1051,1051,1051,1051,0
|
|
20231019,153800,414105612,1051,1051,1051,1051,0
|
|
20231019,153700,414105612,1051,1051,1051,1051,0
|
|
20231019,153600,414105612,1051,1051,1051,1051,0
|
|
20231019,153500,414105612,1051,1051,1051,1051,0
|
|
20231019,153400,414105612,1051,1051,1051,1051,0
|
|
20231019,153300,414105612,1051,1051,1051,1051,0
|
|
20231019,153200,414105612,1051,1051,1051,1051,0
|
|
20231019,153100,414105612,1051,1051,1051,1051,0
|
|
20231019,153000,414105612,1051,1051,1051,1051,1788
|
|
20231019,152900,412226424,1052,1052,1052,1052,0
|
|
20231019,152800,412226424,1052,1052,1052,1052,0
|
|
20231019,152700,412226424,1052,1052,1052,1052,0
|
|
20231019,152600,412226424,1052,1052,1052,1052,0
|
|
20231019,152500,412226424,1052,1052,1052,1052,0
|
|
20231019,152400,412226424,1052,1052,1052,1052,0
|
|
20231019,152300,412226424,1052,1052,1052,1052,0
|
|
20231019,152200,412226424,1052,1052,1052,1052,0
|
|
20231019,152100,412226424,1052,1052,1052,1052,0
|
|
20231019,152000,412226424,1052,1052,1052,1052,0
|
|
20231019,151900,412226424,1052,1052,1052,1052,0
|
|
20231019,151800,412226424,1052,1052,1052,1052,155
|
|
20231019,151700,412063364,1055,1055,1055,1055,11
|
|
20231019,151600,412051759,1055,1055,1055,1055,20
|
|
20231019,151500,412030659,1055,1055,1055,1055,2
|
|
20231019,151400,412028549,1055,1055,1055,1055,2
|
|
20231019,151300,412026439,1052,1052,1052,1052,0
|
|
20231019,151200,412026439,1052,1054,1054,1052,996
|
|
20231019,151100,410978435,1056,1056,1056,1056,3
|
|
20231019,151000,410975267,1056,1056,1056,1056,1
|
|
20231019,150900,410974211,1057,1057,1057,1057,10
|
|
20231019,150800,410963641,1056,1057,1057,1056,129
|
|
20231019,150700,410827302,1058,1058,1058,1058,5
|
|
20231019,150600,410822012,1057,1058,1058,1057,9
|
|
20231019,150500,410812491,1058,1058,1058,1058,0
|
|
20231019,150400,410812491,1058,1058,1058,1058,5
|
|
20231019,150300,410807201,1058,1058,1058,1058,201
|
|
20231019,150200,410594543,1060,1058,1060,1058,95
|
|
20231019,150100,410493863,1058,1058,1058,1058,1
|
|
20231019,150000,410492805,1058,1059,1059,1058,12
|
|
20231019,145900,410480099,1060,1060,1060,1060,10
|
|
20231019,145800,410469499,1060,1060,1060,1060,0
|
|
20231019,145700,410469499,1060,1060,1060,1060,0
|
|
20231019,145600,410469499,1060,1060,1060,1060,0
|
|
20231019,145500,410469499,1060,1060,1060,1060,0
|
|
20231019,145400,410469499,1060,1060,1060,1060,0
|
|
20231019,145300,410469499,1060,1060,1060,1060,0
|
|
20231019,145200,410469499,1060,1060,1060,1060,100
|
|
20231019,145100,410363499,1060,1060,1060,1060,0
|
|
20231019,145000,410363499,1060,1060,1060,1060,0
|
|
20231019,144900,410363499,1060,1060,1060,1060,3
|
|
20231019,144800,410360319,1051,1058,1058,1051,1000
|
|
20231019,144700,409307827,1059,1059,1059,1059,91
|
|
20231019,144600,409211458,1060,1060,1060,1060,0
|
|
20231019,144500,409211458,1060,1060,1060,1060,95
|
|
20231019,144400,409110758,1060,1060,1060,1060,0
|
|
20231019,144300,409110758,1060,1060,1060,1060,0
|
|
20231019,144200,409110758,1060,1060,1060,1060,0
|
|
20231019,144100,409110758,1060,1060,1060,1060,0
|
|
20231019,144000,409110758,1060,1060,1060,1060,0
|
|
20231019,143900,409110758,1060,1054,1060,1052,2463
|
|
20231019,143800,406519374,1060,1060,1060,1060,5
|
|
20231019,143700,406514074,1060,1058,1060,1058,3000
|
|
20231019,143600,403336534,1054,1054,1054,1054,2000
|
|
20231019,143500,401228534,1054,1054,1054,1054,0
|
|
20231019,143400,401228534,1054,1054,1054,1054,0
|
|
20231019,143300,401228534,1054,1055,1055,1054,1418
|
|
20231019,143200,399732631,1055,1055,1055,1055,0
|
|
20231019,143100,399732631,1055,1055,1055,1055,343
|
|
20231019,143000,399370766,1055,1055,1055,1055,30
|
|
20231019,142900,399339116,1054,1054,1054,1054,0
|
|
20231019,142800,399339116,1054,1054,1054,1054,0
|
|
20231019,142700,399339116,1054,1054,1055,1054,596
|
|
20231019,142600,398710375,1054,1054,1054,1054,1
|
|
20231019,142500,398709321,1052,1054,1055,1052,757
|
|
20231019,142400,397911419,1054,1054,1054,1054,212
|
|
20231019,142300,397687971,1054,1054,1054,1054,11
|
|
20231019,142200,397676377,1054,1054,1054,1052,312
|
|
20231019,142100,397347545,1054,1054,1054,1054,1
|
|
20231019,142000,397346491,1054,1054,1054,1054,23
|
|
20231019,141900,397322249,1054,1054,1054,1054,11
|
|
20231019,141800,397310655,1054,1055,1055,1054,301
|
|
20231019,141700,396993111,1054,1054,1054,1054,10
|
|
20231019,141600,396982571,1052,1052,1052,1052,0
|
|
20231019,141500,396982571,1052,1052,1052,1052,0
|
|
20231019,141400,396982571,1052,1052,1052,1052,0
|
|
20231019,141300,396982571,1052,1052,1052,1052,11
|
|
20231019,141200,396970999,1051,1051,1051,1051,0
|
|
20231019,141100,396970999,1051,1051,1051,1051,0
|
|
20231019,141000,396970999,1051,1051,1051,1051,0
|
|
20231019,140900,396970999,1051,1051,1051,1051,0
|
|
20231019,140800,396970999,1051,1051,1051,1051,75
|
|
20231019,140700,396892174,1051,1052,1052,1051,447
|
|
20231019,140600,396422213,1054,1054,1054,1054,0
|
|
20231019,140500,396422213,1054,1054,1054,1054,0
|
|
20231019,140400,396422213,1054,1052,1054,1052,14
|
|
20231019,140300,396407463,1053,1052,1053,1052,35
|
|
20231019,140200,396370621,1052,1052,1052,1052,22
|
|
20231019,140100,396347477,1053,1051,1053,1051,336
|
|
20231019,140000,395993836,1051,1050,1051,1050,282
|
|
20231019,135900,395697458,1050,1050,1050,1050,14
|
|
20231019,135800,395682758,1050,1050,1051,1050,112
|
|
20231019,135700,395565058,1051,1051,1051,1051,275
|
|
20231019,135600,395276033,1051,1051,1051,1051,25
|
|
20231019,135500,395249758,1051,1053,1053,1051,41
|
|
20231019,135400,395206631,1054,1053,1054,1053,645
|
|
20231019,135300,394526823,1053,1053,1053,1053,1
|
|
20231019,135200,394525770,1051,1051,1051,1051,0
|
|
20231019,135100,394525770,1051,1051,1051,1051,0
|
|
20231019,135000,394525770,1051,1051,1051,1051,0
|
|
20231019,134900,394525770,1051,1051,1051,1051,1
|
|
20231019,134800,394524719,1051,1051,1051,1051,19
|
|
20231019,134700,394504750,1052,1052,1052,1052,0
|
|
20231019,134600,394504750,1052,1052,1052,1052,0
|
|
20231019,134500,394504750,1052,1052,1052,1052,3
|
|
20231019,134400,394501594,1052,1052,1052,1052,1
|
|
20231019,134300,394500542,1054,1054,1054,1054,100
|
|
20231019,134200,394395142,1054,1054,1054,1054,0
|
|
20231019,134100,394395142,1054,1054,1054,1054,0
|
|
20231019,134000,394395142,1054,1054,1054,1054,10
|
|
20231019,133900,394384602,1054,1054,1054,1054,0
|
|
20231019,133800,394384602,1054,1054,1054,1054,0
|
|
20231019,133700,394384602,1054,1054,1054,1054,48
|
|
20231019,133600,394334010,1052,1052,1052,1052,350
|
|
20231019,133500,393965810,1052,1052,1052,1052,50
|
|
20231019,133400,393913210,1052,1052,1052,1052,0
|
|
20231019,133300,393913210,1052,1052,1052,1052,0
|
|
20231019,133200,393913210,1052,1052,1052,1052,0
|
|
20231019,133100,393913210,1052,1052,1052,1052,0
|
|
20231019,133000,393913210,1052,1052,1052,1052,0
|
|
20231019,132900,393913210,1052,1052,1052,1052,505
|
|
20231019,132800,393381950,1052,1052,1052,1052,0
|
|
20231019,132700,393381950,1052,1052,1052,1052,1
|
|
20231019,132600,393380898,1052,1052,1052,1052,5
|
|
20231019,132500,393375638,1052,1052,1052,1052,0
|
|
20231019,132400,393375638,1052,1052,1052,1052,0
|
|
20231019,132300,393375638,1052,1052,1052,1052,0
|
|
20231019,132200,393375638,1052,1052,1052,1052,3
|
|
20231019,132100,393372482,1052,1050,1052,1050,741
|
|
20231019,132000,392593934,1051,1051,1051,1051,525
|
|
20231019,131900,392042159,1051,1051,1051,1051,0
|
|
20231019,131800,392042159,1051,1051,1051,1051,0
|
|
20231019,131700,392042159,1051,1051,1051,1051,0
|
|
20231019,131600,392042159,1051,1051,1051,1051,0
|
|
20231019,131500,392042159,1051,1051,1051,1051,414
|
|
20231019,131400,391607045,1051,1051,1051,1051,0
|
|
20231019,131300,391607045,1051,1051,1051,1051,0
|
|
20231019,131200,391607045,1051,1051,1051,1051,0
|
|
20231019,131100,391607045,1051,1051,1051,1051,2
|
|
20231019,131000,391604943,1051,1051,1051,1051,3
|
|
20231019,130900,391601790,1051,1050,1051,1050,60
|
|
20231019,130800,391538731,1050,1051,1051,1050,30
|
|
20231019,130700,391507221,1051,1051,1051,1051,5
|
|
20231019,130600,391501966,1050,1050,1050,1050,13
|
|
20231019,130500,391488316,1050,1050,1050,1050,12
|
|
20231019,130400,391475716,1050,1050,1052,1050,343
|
|
20231019,130300,391115151,1051,1050,1051,1050,4
|
|
20231019,130200,391110950,1050,1050,1050,1050,104
|
|
20231019,130100,391001750,1050,1050,1050,1050,1
|
|
20231019,130000,391000700,1050,1050,1050,1050,25
|
|
20231019,125900,390974450,1050,1051,1051,1050,25
|
|
20231019,125800,390948199,1051,1052,1052,1051,659
|
|
20231019,125700,390254941,1052,1052,1054,1052,9
|
|
20231019,125600,390245465,1052,1052,1052,1052,3
|
|
20231019,125500,390242309,1052,1053,1053,1052,83
|
|
20231019,125400,390154922,1052,1052,1052,1052,0
|
|
20231019,125300,390154922,1052,1052,1052,1052,0
|
|
20231019,125200,390154922,1052,1052,1052,1052,0
|
|
20231019,125100,390154922,1052,1052,1052,1052,0
|
|
20231019,125000,390154922,1052,1052,1052,1052,0
|
|
20231019,124900,390154922,1052,1052,1052,1052,0
|
|
20231019,124800,390154922,1052,1052,1052,1052,0
|
|
20231019,124700,390154922,1052,1052,1052,1052,0
|
|
20231019,124600,390154922,1052,1052,1052,1052,0
|
|
20231019,124500,390154922,1052,1052,1052,1052,7
|
|
20231019,124400,390147558,1051,1051,1051,1051,1
|
|
20231019,124300,390146507,1056,1056,1056,1056,0
|
|
20231019,124200,390146507,1056,1050,1056,1050,9
|
|
20231019,124100,390137051,1050,1050,1050,1050,0
|
|
20231019,124000,390137051,1050,1050,1050,1050,1
|
|
20231019,123900,390136001,1055,1055,1055,1055,1
|
|
20231019,123800,390134946,1055,1054,1055,1050,23
|
|
20231019,123700,390110781,1049,1049,1049,1049,0
|
|
20231019,123600,390110781,1049,1049,1049,1049,0
|
|
20231019,123500,390110781,1049,1049,1049,1049,0
|
|
20231019,123400,390110781,1049,1049,1049,1049,0
|
|
20231019,123300,390110781,1049,1049,1049,1049,0
|
|
20231019,123200,390110781,1049,1049,1049,1049,52
|
|
20231019,123100,390056233,1048,1048,1048,1048,0
|
|
20231019,123000,390056233,1048,1048,1048,1048,0
|
|
20231019,122900,390056233,1048,1048,1048,1048,230
|
|
20231019,122800,389815193,1048,1048,1048,1048,5
|
|
20231019,122700,389809953,1048,1048,1048,1048,0
|
|
20231019,122600,389809953,1048,1048,1048,1048,0
|
|
20231019,122500,389809953,1048,1048,1048,1048,5
|
|
20231019,122400,389804713,1048,1048,1048,1048,0
|
|
20231019,122300,389804713,1048,1048,1048,1048,0
|
|
20231019,122200,389804713,1048,1048,1048,1048,299
|
|
20231019,122100,389491361,1047,1050,1050,1047,329
|
|
20231019,122000,389145995,1049,1049,1049,1049,0
|
|
20231019,121900,389145995,1049,1049,1049,1049,12
|
|
20231019,121800,389133407,1049,1049,1049,1049,0
|
|
20231019,121700,389133407,1049,1049,1049,1049,125
|
|
20231019,121600,389002282,1050,1050,1050,1050,44
|
|
20231019,121500,388956082,1049,1049,1049,1049,0
|
|
20231019,121400,388956082,1049,1049,1049,1049,0
|
|
20231019,121300,388956082,1049,1049,1049,1049,0
|
|
20231019,121200,388956082,1049,1049,1049,1049,1
|
|
20231019,121100,388955033,1059,1059,1059,1059,10
|
|
20231019,121000,388944443,1059,1059,1059,1059,0
|
|
20231019,120900,388944443,1059,1059,1059,1059,0
|
|
20231019,120800,388944443,1059,1059,1059,1059,0
|
|
20231019,120700,388944443,1059,1059,1059,1059,0
|
|
20231019,120600,388944443,1059,1059,1059,1059,0
|
|
20231019,120500,388944443,1059,1055,1059,1055,496
|
|
20231019,120400,388420079,1055,1055,1055,1055,41
|
|
20231019,120300,388376824,1055,1050,1055,1050,6
|
|
20231019,120200,388370514,1050,1050,1050,1050,44
|
|
20231019,120100,388324314,1050,1050,1050,1050,942
|
|
20231019,120000,387335214,1049,1050,1050,1049,107
|
|
20231019,115900,387222961,1049,1049,1049,1049,0
|
|
20231019,115800,387222961,1049,1049,1049,1049,0
|
|
20231019,115700,387222961,1049,1049,1049,1049,0
|
|
20231019,115600,387222961,1049,1050,1050,1049,50
|
|
20231019,115500,387170462,1050,1050,1050,1050,185
|
|
20231019,115400,386976212,1050,1050,1050,1050,0
|
|
20231019,115300,386976212,1050,1050,1050,1050,14
|
|
20231019,115200,386961512,1050,1047,1050,1046,454
|
|
20231019,115100,386485914,1049,1049,1049,1049,118
|
|
20231019,115000,386362132,1047,1047,1047,1047,3342
|
|
20231019,114900,382863058,1047,1047,1047,1047,150
|
|
20231019,114800,382706008,1045,1045,1045,1045,347
|
|
20231019,114700,382343393,1047,1047,1047,1047,351
|
|
20231019,114600,381975896,1045,1045,1045,1045,0
|
|
20231019,114500,381975896,1045,1045,1045,1045,0
|
|
20231019,114400,381975896,1045,1045,1045,1045,0
|
|
20231019,114300,381975896,1045,1045,1045,1045,553
|
|
20231019,114200,381398011,1042,1043,1043,1042,300
|
|
20231019,114100,381085326,1043,1043,1043,1043,0
|
|
20231019,114000,381085326,1043,1043,1043,1043,100
|
|
20231019,113900,380981026,1042,1043,1043,1042,1943
|
|
20231019,113800,378956341,1043,1043,1043,1043,344
|
|
20231019,113700,378597549,1043,1043,1043,1043,1000
|
|
20231019,113600,377554549,1042,1043,1043,1042,297
|
|
20231019,113500,377244945,1043,1046,1046,1043,5144
|
|
20231019,113400,371869558,1046,1053,1053,1046,5044
|
|
20231019,113300,366576947,1053,1053,1053,1053,0
|
|
20231019,113200,366576947,1053,1055,1055,1053,200
|
|
20231019,113100,366366185,1055,1055,1055,1055,0
|
|
20231019,113000,366366185,1055,1055,1055,1055,2
|
|
20231019,112900,366364075,1055,1055,1055,1055,0
|
|
20231019,112800,366364075,1055,1055,1055,1055,0
|
|
20231019,112700,366364075,1055,1055,1055,1055,215
|
|
20231019,112600,366137250,1055,1055,1055,1055,0
|
|
20231019,112500,366137250,1055,1055,1055,1055,0
|
|
20231019,112400,366137250,1055,1055,1055,1055,0
|
|
20231019,112300,366137250,1055,1055,1055,1055,0
|
|
20231019,112200,366137250,1055,1055,1055,1055,34
|
|
20231019,112100,366101380,1057,1058,1059,1057,239
|
|
20231019,112000,365848729,1059,1055,1059,1055,702
|
|
20231019,111900,365105317,1055,1058,1058,1055,21
|
|
20231019,111800,365083102,1058,1058,1058,1058,10
|
|
20231019,111700,365072522,1060,1060,1060,1060,0
|
|
20231019,111600,365072522,1060,1060,1060,1060,0
|
|
20231019,111500,365072522,1060,1055,1060,1053,3765
|
|
20231019,111400,361106383,1055,1057,1057,1055,1270
|
|
20231019,111300,359765251,1058,1062,1062,1058,6920
|
|
20231019,111200,352443821,1058,1058,1058,1058,0
|
|
20231019,111100,352443821,1058,1062,1062,1058,262
|
|
20231019,111000,352166221,1058,1058,1058,1058,1334
|
|
20231019,110900,350754849,1058,1065,1065,1058,499
|
|
20231019,110800,350225507,1065,1058,1065,1058,323
|
|
20231019,110700,349883715,1063,1058,1063,1058,4784
|
|
20231019,110600,344810222,1058,1058,1058,1058,633
|
|
20231019,110500,344140508,1054,1053,1054,1053,467
|
|
20231019,110400,343648646,1053,1053,1053,1052,395
|
|
20231019,110300,343233004,1054,1055,1055,1054,514
|
|
20231019,110200,342691238,1053,1054,1058,1053,339
|
|
20231019,110100,342334165,1053,1053,1053,1053,162
|
|
20231019,110000,342163579,1053,1044,1053,1044,692
|
|
20231019,105900,341436952,1044,1053,1053,1042,11347
|
|
20231019,105800,329544890,1054,1055,1055,1054,486
|
|
20231019,105700,329032329,1054,1053,1054,1053,735
|
|
20231019,105600,328257675,1054,1058,1061,1053,7917
|
|
20231019,105500,319915136,1061,1061,1061,1058,4057
|
|
20231019,105400,315622779,1061,1062,1062,1058,2536
|
|
20231019,105300,312936017,1063,1063,1063,1063,30
|
|
20231019,105200,312904127,1073,1073,1073,1073,94
|
|
20231019,105100,312803265,1074,1070,1074,1060,6213
|
|
20231019,105000,306160985,1067,1073,1073,1067,5978
|
|
20231019,104900,299773959,1072,1097,1098,1036,100555
|
|
20231019,104800,193843924,1100,1097,1100,1097,53
|
|
20231019,104700,193785774,1097,1097,1097,1097,10
|
|
20231019,104600,193774804,1100,1100,1100,1100,103
|
|
20231019,104500,193661504,1100,1093,1100,1093,1781
|
|
20231019,104400,191708713,1096,1093,1096,1092,5422
|
|
20231019,104300,185778575,1092,1093,1093,1092,764
|
|
20231019,104200,184943842,1094,1097,1097,1093,2210
|
|
20231019,104100,182524112,1097,1102,1102,1097,4489
|
|
20231019,104000,177588877,1102,1103,1103,1102,20
|
|
20231019,103900,177566836,1103,1103,1103,1103,183
|
|
20231019,103800,177364987,1103,1105,1109,1103,1933
|
|
20231019,103700,175229466,1105,1106,1107,1105,2126
|
|
20231019,103600,172879223,1106,1110,1110,1106,1754
|
|
20231019,103500,170936843,1113,1110,1114,1105,733
|
|
20231019,103400,170123526,1110,1110,1111,1106,1183
|
|
20231019,103300,168812337,1110,1104,1116,1103,761
|
|
20231019,103200,167964823,1103,1117,1117,1103,2327
|
|
20231019,103100,165386623,1117,1132,1139,1117,9385
|
|
20231019,103000,154777449,1141,1112,1142,1112,5270
|
|
20231019,102900,148807011,1112,1112,1112,1097,10263
|
|
20231019,102800,137418785,1069,1069,1069,1069,0
|
|
20231019,102700,137418785,1069,1138,1145,1069,25916
|
|
20231019,102600,108659728,1135,1150,1150,1130,24218
|
|
20231019,102500,81009976,1150,1114,1150,1112,30173
|
|
20231019,102400,47017003,1114,1120,1120,1114,124
|
|
20231019,102300,46878824,1115,1102,1123,1102,8795
|
|
20231019,102200,37012747,1104,1101,1105,1100,220
|
|
20231019,102100,36769781,1100,1100,1101,1100,102
|
|
20231019,102000,36657580,1100,1097,1100,1097,2400
|
|
20231019,101900,34018049,1092,1092,1092,1092,0
|
|
20231019,101800,34018049,1092,1091,1092,1090,232
|
|
20231019,101700,33764878,1092,1084,1092,1084,2135
|
|
20231019,101600,31438880,1084,1084,1084,1084,0
|
|
20231019,101500,31438880,1084,1084,1084,1084,51
|
|
20231019,101400,31383596,1084,1084,1084,1084,2
|
|
20231019,101300,31381428,1081,1081,1081,1081,0
|
|
20231019,101200,31381428,1081,1078,1081,1078,3411
|
|
20231019,101100,27697367,1077,1077,1077,1077,0
|
|
20231019,101000,27697367,1077,1077,1078,1077,563
|
|
20231019,100900,27090516,1077,1076,1077,1076,260
|
|
20231019,100800,26810525,1076,1076,1076,1076,60
|
|
20231019,100700,26745965,1077,1077,1077,1077,17
|
|
20231019,100600,26727656,1077,1077,1077,1077,0
|
|
20231019,100500,26727656,1077,1078,1078,1077,62
|
|
20231019,100400,26660828,1078,1079,1079,1078,13
|
|
20231019,100300,26646808,1080,1080,1080,1080,3
|
|
20231019,100200,26643568,1080,1080,1080,1080,0
|
|
20231019,100100,26643568,1080,1080,1080,1080,1
|
|
20231019,100000,26642488,1080,1080,1080,1080,10
|
|
20231019,095900,26631688,1079,1079,1079,1079,51
|
|
20231019,095800,26576659,1080,1080,1080,1080,408
|
|
20231019,095700,26136019,1080,1080,1080,1080,0
|
|
20231019,095600,26136019,1080,1080,1080,1080,100
|
|
20231019,095500,26028019,1081,1081,1081,1081,0
|
|
20231019,095400,26028019,1081,1081,1081,1081,0
|
|
20231019,095300,26028019,1081,1081,1081,1081,210
|
|
20231019,095200,25801009,1081,1081,1081,1081,0
|
|
20231019,095100,25801009,1081,1081,1081,1081,1
|
|
20231019,095000,25799928,1081,1081,1081,1081,0
|
|
20231019,094900,25799928,1081,1081,1081,1081,0
|
|
20231019,094800,25799928,1081,1081,1081,1081,110
|
|
20231019,094700,25681018,1081,1081,1081,1081,13
|
|
20231019,094600,25666965,1076,1081,1081,1076,8
|
|
20231019,094500,25658322,1075,1081,1081,1073,36
|
|
20231019,094400,25619420,1081,1081,1081,1081,0
|
|
20231019,094300,25619420,1081,1081,1081,1081,1
|
|
20231019,094200,25618339,1081,1081,1081,1081,3
|
|
20231019,094100,25615096,1081,1081,1081,1081,0
|
|
20231019,094000,25615096,1081,1081,1081,1081,0
|
|
20231019,093900,25615096,1081,1078,1081,1078,40
|
|
20231019,093800,25571907,1078,1078,1078,1078,75
|
|
20231019,093700,25491057,1071,1071,1071,1071,0
|
|
20231019,093600,25491057,1071,1071,1071,1071,0
|
|
20231019,093500,25491057,1071,1077,1078,1069,1003
|
|
20231019,093400,24417794,1078,1078,1078,1078,3
|
|
20231019,093300,24414560,1078,1077,1078,1077,68
|
|
20231019,093200,24341322,1077,1078,1078,1077,12
|
|
20231019,093100,24328390,1078,1078,1078,1078,21
|
|
20231019,093000,24305752,1078,1075,1078,1075,5
|
|
20231019,092900,24300365,1071,1071,1071,1071,0
|
|
20231019,092800,24300365,1071,1072,1072,1071,112
|
|
20231019,092700,24180406,1071,1071,1071,1071,266
|
|
20231019,092600,23895520,1070,1070,1070,1069,3182
|
|
20231019,092500,20490789,1075,1073,1075,1069,1528
|
|
20231019,092400,18854005,1073,1073,1073,1073,493
|
|
20231019,092300,18325016,1073,1073,1073,1073,0
|
|
20231019,092200,18325016,1073,1073,1073,1073,68
|
|
20231019,092100,18252052,1073,1073,1073,1073,1
|
|
20231019,092000,18250979,1075,1075,1075,1075,59
|
|
20231019,091900,18187554,1076,1071,1076,1071,1596
|
|
20231019,091800,16473349,1070,1070,1070,1070,22
|
|
20231019,091700,16449809,1069,1070,1070,1069,51
|
|
20231019,091600,16395240,1070,1069,1070,1068,634
|
|
20231019,091500,15718092,1070,1070,1070,1070,100
|
|
20231019,091400,15611092,1071,1070,1071,1070,350
|
|
20231019,091300,15236443,1070,1070,1071,1070,32
|
|
20231019,091200,15202201,1070,1056,1070,1056,279
|
|
20231019,091100,14907522,1070,1070,1070,1070,0
|
|
20231019,091000,14907522,1070,1070,1070,1070,5
|
|
20231019,090900,14902172,1052,1067,1068,1052,824
|
|
20231019,090800,14025302,1068,1055,1068,1054,4897
|
|
20231019,090700,8856750,1055,1060,1060,1055,912
|
|
20231019,090600,7893440,1060,1076,1076,1060,425
|
|
20231019,090500,7442212,1074,1074,1078,1071,3904
|
|
20231019,090400,3239716,1072,1072,1072,1072,0
|
|
20231019,090300,3239716,1072,1072,1079,1072,414
|
|
20231019,090200,2794408,1072,1072,1072,1072,13
|
|
20231019,090100,2780472,1075,1081,1081,1075,2228
|
|
20231019,090000,383266,1081,1085,1085,1081,354
|