576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183300,148299853,1389,1389,1389,1389,2633
|
|
20231019,183200,148299853,1389,1389,1389,1389,0
|
|
20231019,183100,148299853,1389,1389,1389,1389,0
|
|
20231019,183000,148299853,1389,1389,1389,1389,0
|
|
20231019,182900,148299853,1389,1389,1389,1389,0
|
|
20231019,182800,148299853,1389,1389,1389,1389,0
|
|
20231019,182700,148299853,1389,1389,1389,1389,0
|
|
20231019,182600,148299853,1389,1389,1389,1389,0
|
|
20231019,182500,148299853,1389,1389,1389,1389,0
|
|
20231019,182400,148299853,1389,1389,1389,1389,0
|
|
20231019,182300,148299853,1389,1389,1389,1389,0
|
|
20231019,182200,148299853,1389,1389,1389,1389,0
|
|
20231019,182100,148299853,1389,1389,1389,1389,0
|
|
20231019,182000,148299853,1389,1389,1389,1389,0
|
|
20231019,181900,148299853,1389,1389,1389,1389,0
|
|
20231019,181800,148299853,1389,1389,1389,1389,0
|
|
20231019,181700,148299853,1389,1389,1389,1389,0
|
|
20231019,181600,148299853,1389,1389,1389,1389,0
|
|
20231019,181500,148299853,1389,1389,1389,1389,0
|
|
20231019,181400,148299853,1389,1389,1389,1389,0
|
|
20231019,181300,148299853,1389,1389,1389,1389,0
|
|
20231019,181200,148299853,1389,1389,1389,1389,0
|
|
20231019,181100,148299853,1389,1389,1389,1389,0
|
|
20231019,181000,148299853,1389,1389,1389,1389,0
|
|
20231019,180900,148299853,1389,1389,1389,1389,0
|
|
20231019,180800,148299853,1389,1389,1389,1389,0
|
|
20231019,180700,148299853,1389,1389,1389,1389,0
|
|
20231019,180600,148299853,1389,1389,1389,1389,0
|
|
20231019,180500,148299853,1389,1389,1389,1389,0
|
|
20231019,180400,148299853,1389,1389,1389,1389,0
|
|
20231019,180300,148299853,1389,1389,1389,1389,2633
|
|
20231019,180200,148299853,1389,1389,1389,1389,0
|
|
20231019,180100,148299853,1389,1389,1389,1389,0
|
|
20231019,180000,148299853,1389,1389,1389,1389,0
|
|
20231019,175900,148299853,1389,1389,1389,1389,0
|
|
20231019,175800,148299853,1389,1389,1389,1389,0
|
|
20231019,175700,148299853,1389,1389,1389,1389,0
|
|
20231019,175600,148299853,1389,1389,1389,1389,0
|
|
20231019,175500,148299853,1389,1389,1389,1389,0
|
|
20231019,175400,148299853,1389,1389,1389,1389,0
|
|
20231019,175300,148299853,1389,1389,1389,1389,0
|
|
20231019,175200,148299853,1389,1389,1389,1389,0
|
|
20231019,175100,148299853,1389,1389,1389,1389,0
|
|
20231019,175000,148299853,1389,1389,1389,1389,0
|
|
20231019,174900,148299853,1389,1389,1389,1389,0
|
|
20231019,174800,148299853,1389,1389,1389,1389,0
|
|
20231019,174700,148299853,1389,1389,1389,1389,0
|
|
20231019,174600,148299853,1389,1389,1389,1389,0
|
|
20231019,174500,148299853,1389,1389,1389,1389,0
|
|
20231019,174400,148299853,1389,1389,1389,1389,0
|
|
20231019,174300,148299853,1389,1389,1389,1389,0
|
|
20231019,174200,148299853,1389,1389,1389,1389,0
|
|
20231019,174100,148299853,1389,1389,1389,1389,0
|
|
20231019,174000,148299853,1389,1389,1389,1389,0
|
|
20231019,173900,148299853,1389,1389,1389,1389,0
|
|
20231019,173800,148299853,1389,1389,1389,1389,0
|
|
20231019,173700,148299853,1389,1389,1389,1389,0
|
|
20231019,173600,148299853,1389,1389,1389,1389,0
|
|
20231019,173500,148299853,1389,1389,1389,1389,0
|
|
20231019,173400,148299853,1389,1389,1389,1389,0
|
|
20231019,173300,148299853,1389,1389,1389,1389,2633
|
|
20231019,173200,148299853,1389,1389,1389,1389,0
|
|
20231019,173100,148299853,1389,1389,1389,1389,0
|
|
20231019,173000,148299853,1389,1389,1389,1389,0
|
|
20231019,172900,148299853,1389,1389,1389,1389,0
|
|
20231019,172800,148299853,1389,1389,1389,1389,0
|
|
20231019,172700,148299853,1389,1389,1389,1389,0
|
|
20231019,172600,148299853,1389,1389,1389,1389,0
|
|
20231019,172500,148299853,1389,1389,1389,1389,0
|
|
20231019,172400,148299853,1389,1389,1389,1389,0
|
|
20231019,172300,148299853,1389,1389,1389,1389,0
|
|
20231019,172200,148299853,1389,1389,1389,1389,0
|
|
20231019,172100,148299853,1389,1389,1389,1389,0
|
|
20231019,172000,148299853,1389,1389,1389,1389,0
|
|
20231019,171900,148299853,1389,1389,1389,1389,0
|
|
20231019,171800,148299853,1389,1389,1389,1389,0
|
|
20231019,171700,148299853,1389,1389,1389,1389,0
|
|
20231019,171600,148299853,1389,1389,1389,1389,0
|
|
20231019,171500,148299853,1389,1389,1389,1389,0
|
|
20231019,171400,148299853,1389,1389,1389,1389,0
|
|
20231019,171300,148299853,1389,1389,1389,1389,0
|
|
20231019,171200,148299853,1389,1389,1389,1389,0
|
|
20231019,171100,148299853,1389,1389,1389,1389,0
|
|
20231019,171000,148299853,1389,1389,1389,1389,0
|
|
20231019,170900,148299853,1389,1389,1389,1389,0
|
|
20231019,170800,148299853,1389,1389,1389,1389,0
|
|
20231019,170700,148299853,1389,1389,1389,1389,0
|
|
20231019,170600,148299853,1389,1389,1389,1389,0
|
|
20231019,170500,148299853,1389,1389,1389,1389,0
|
|
20231019,170400,148299853,1389,1389,1389,1389,0
|
|
20231019,170300,148299853,1389,1389,1389,1389,2633
|
|
20231019,170200,148299853,1389,1389,1389,1389,0
|
|
20231019,170100,148299853,1389,1389,1389,1389,0
|
|
20231019,170000,148299853,1389,1389,1389,1389,0
|
|
20231019,165900,148299853,1389,1389,1389,1389,0
|
|
20231019,165800,148299853,1389,1389,1389,1389,0
|
|
20231019,165700,148299853,1389,1389,1389,1389,0
|
|
20231019,165600,148299853,1389,1389,1389,1389,0
|
|
20231019,165500,148299853,1389,1389,1389,1389,0
|
|
20231019,165400,148299853,1389,1389,1389,1389,0
|
|
20231019,165300,148299853,1389,1389,1389,1389,0
|
|
20231019,165200,148299853,1389,1389,1389,1389,0
|
|
20231019,165100,148299853,1389,1389,1389,1389,0
|
|
20231019,165000,148299853,1389,1389,1389,1389,0
|
|
20231019,164900,148299853,1389,1389,1389,1389,0
|
|
20231019,164800,148299853,1389,1389,1389,1389,0
|
|
20231019,164700,148299853,1389,1389,1389,1389,0
|
|
20231019,164600,148299853,1389,1389,1389,1389,0
|
|
20231019,164500,148299853,1389,1389,1389,1389,0
|
|
20231019,164400,148299853,1389,1389,1389,1389,0
|
|
20231019,164300,148299853,1389,1389,1389,1389,0
|
|
20231019,164200,148299853,1389,1389,1389,1389,0
|
|
20231019,164100,148299853,1389,1389,1389,1389,0
|
|
20231019,164000,148299853,1389,1389,1389,1389,0
|
|
20231019,163900,148299853,1389,1389,1389,1389,0
|
|
20231019,163800,148299853,1389,1389,1389,1389,0
|
|
20231019,163700,148299853,1389,1389,1389,1389,0
|
|
20231019,163600,148299853,1389,1389,1389,1389,0
|
|
20231019,163500,148299853,1389,1389,1389,1389,0
|
|
20231019,163400,148299853,1389,1389,1389,1389,0
|
|
20231019,163300,148299853,1389,1389,1389,1389,2633
|
|
20231019,163200,148299853,1389,1389,1389,1389,0
|
|
20231019,163100,148299853,1389,1389,1389,1389,0
|
|
20231019,163000,148299853,1389,1389,1389,1389,0
|
|
20231019,162900,148299853,1389,1389,1389,1389,0
|
|
20231019,162800,148299853,1389,1389,1389,1389,0
|
|
20231019,162700,148299853,1389,1389,1389,1389,0
|
|
20231019,162600,148299853,1389,1389,1389,1389,0
|
|
20231019,162500,148299853,1389,1389,1389,1389,0
|
|
20231019,162400,148299853,1389,1389,1389,1389,0
|
|
20231019,162300,148299853,1389,1389,1389,1389,0
|
|
20231019,162200,148299853,1389,1389,1389,1389,0
|
|
20231019,162100,148299853,1389,1389,1389,1389,0
|
|
20231019,162000,148299853,1389,1389,1389,1389,0
|
|
20231019,161900,148299853,1389,1389,1389,1389,0
|
|
20231019,161800,148299853,1389,1389,1389,1389,0
|
|
20231019,161700,148299853,1389,1389,1389,1389,0
|
|
20231019,161600,148299853,1389,1389,1389,1389,0
|
|
20231019,161500,148299853,1389,1389,1389,1389,0
|
|
20231019,161400,148299853,1389,1389,1389,1389,0
|
|
20231019,161300,148299853,1389,1389,1389,1389,0
|
|
20231019,161200,148299853,1389,1389,1389,1389,0
|
|
20231019,161100,148299853,1389,1389,1389,1389,0
|
|
20231019,161000,148299853,1389,1389,1389,1389,0
|
|
20231019,160900,148299853,1389,1389,1389,1389,0
|
|
20231019,160800,148299853,1389,1389,1389,1389,0
|
|
20231019,160700,148299853,1389,1389,1389,1389,0
|
|
20231019,160600,148299853,1389,1389,1389,1389,0
|
|
20231019,160500,148299853,1389,1389,1389,1389,0
|
|
20231019,160400,148299853,1389,1389,1389,1389,0
|
|
20231019,160300,148299853,1389,1389,1389,1389,2633
|
|
20231019,160200,148299853,1389,1389,1389,1389,0
|
|
20231019,160100,148299853,1389,1389,1389,1389,0
|
|
20231019,160000,148299853,1389,1389,1389,1389,0
|
|
20231019,155900,148299853,1389,1389,1389,1389,0
|
|
20231019,155800,148299853,1389,1389,1389,1389,0
|
|
20231019,155700,148299853,1389,1389,1389,1389,0
|
|
20231019,155600,148299853,1389,1389,1389,1389,0
|
|
20231019,155500,148299853,1389,1389,1389,1389,0
|
|
20231019,155400,148299853,1389,1389,1389,1389,0
|
|
20231019,155300,148299853,1389,1389,1389,1389,0
|
|
20231019,155200,148299853,1389,1389,1389,1389,0
|
|
20231019,155100,148299853,1389,1389,1389,1389,0
|
|
20231019,155000,148299853,1389,1389,1389,1389,0
|
|
20231019,154900,148299853,1389,1389,1389,1389,0
|
|
20231019,154800,148299853,1389,1389,1389,1389,0
|
|
20231019,154700,148299853,1389,1389,1389,1389,0
|
|
20231019,154600,148299853,1389,1389,1389,1389,0
|
|
20231019,154500,148299853,1389,1389,1389,1389,0
|
|
20231019,154400,148299853,1389,1389,1389,1389,0
|
|
20231019,154300,148299853,1389,1389,1389,1389,0
|
|
20231019,154200,148299853,1389,1389,1389,1389,0
|
|
20231019,154100,148299853,1389,1389,1389,1389,0
|
|
20231019,154000,148299853,1389,1389,1389,1389,0
|
|
20231019,153900,148299853,1389,1389,1389,1389,0
|
|
20231019,153800,148299853,1389,1389,1389,1389,0
|
|
20231019,153700,148299853,1389,1389,1389,1389,0
|
|
20231019,153600,148299853,1389,1389,1389,1389,0
|
|
20231019,153500,148299853,1389,1389,1389,1389,0
|
|
20231019,153400,148299853,1389,1389,1389,1389,0
|
|
20231019,153300,148299853,1389,1389,1389,1389,2633
|
|
20231019,153200,148299853,1389,1389,1389,1389,0
|
|
20231019,153100,148299853,1389,1389,1389,1389,0
|
|
20231019,153000,148299853,1389,1389,1389,1389,2633
|
|
20231019,152900,144642616,1385,1385,1385,1385,0
|
|
20231019,152800,144642616,1385,1385,1385,1385,0
|
|
20231019,152700,144642616,1385,1385,1385,1385,0
|
|
20231019,152600,144642616,1385,1385,1385,1385,0
|
|
20231019,152500,144642616,1385,1385,1385,1385,0
|
|
20231019,152400,144642616,1385,1385,1385,1385,0
|
|
20231019,152300,144642616,1385,1385,1385,1385,0
|
|
20231019,152200,144642616,1385,1385,1385,1385,0
|
|
20231019,152100,144642616,1385,1385,1385,1385,0
|
|
20231019,152000,144642616,1385,1385,1385,1385,0
|
|
20231019,151900,144642616,1385,1385,1385,1385,0
|
|
20231019,151800,144642616,1385,1385,1385,1385,0
|
|
20231019,151700,144642616,1385,1385,1385,1385,0
|
|
20231019,151600,144642616,1385,1385,1385,1385,0
|
|
20231019,151500,144642616,1385,1385,1385,1385,7
|
|
20231019,151400,144632921,1385,1385,1385,1385,0
|
|
20231019,151300,144632921,1385,1385,1385,1385,174
|
|
20231019,151200,144391931,1385,1385,1385,1385,7
|
|
20231019,151100,144382236,1385,1385,1385,1385,0
|
|
20231019,151000,144382236,1385,1385,1385,1385,181
|
|
20231019,150900,144131551,1385,1385,1385,1385,0
|
|
20231019,150800,144131551,1385,1385,1385,1385,0
|
|
20231019,150700,144131551,1385,1385,1385,1385,54
|
|
20231019,150600,144056761,1388,1388,1388,1388,0
|
|
20231019,150500,144056761,1388,1388,1388,1388,0
|
|
20231019,150400,144056761,1388,1388,1388,1388,0
|
|
20231019,150300,144056761,1388,1388,1388,1388,0
|
|
20231019,150200,144056761,1388,1388,1388,1388,0
|
|
20231019,150100,144056761,1388,1388,1388,1388,300
|
|
20231019,150000,143640361,1388,1388,1388,1388,0
|
|
20231019,145900,143640361,1388,1388,1388,1388,0
|
|
20231019,145800,143640361,1388,1388,1388,1388,0
|
|
20231019,145700,143640361,1388,1388,1388,1388,0
|
|
20231019,145600,143640361,1388,1388,1388,1388,1
|
|
20231019,145500,143638973,1388,1386,1388,1386,51
|
|
20231019,145400,143568285,1387,1387,1387,1387,0
|
|
20231019,145300,143568285,1387,1387,1387,1387,0
|
|
20231019,145200,143568285,1387,1387,1387,1387,0
|
|
20231019,145100,143568285,1387,1388,1388,1387,51
|
|
20231019,145000,143497547,1388,1388,1388,1388,0
|
|
20231019,144900,143497547,1388,1388,1388,1388,0
|
|
20231019,144800,143497547,1388,1388,1388,1388,50
|
|
20231019,144700,143428147,1389,1389,1389,1389,10
|
|
20231019,144600,143414257,1389,1389,1389,1389,0
|
|
20231019,144500,143414257,1389,1389,1389,1389,656
|
|
20231019,144400,142503073,1387,1387,1387,1387,40
|
|
20231019,144300,142447593,1386,1386,1386,1386,29
|
|
20231019,144200,142407399,1383,1383,1383,1383,0
|
|
20231019,144100,142407399,1383,1387,1387,1383,101
|
|
20231019,144000,142267316,1387,1387,1387,1387,5
|
|
20231019,143900,142260381,1383,1388,1388,1383,201
|
|
20231019,143800,141982393,1381,1381,1381,1381,0
|
|
20231019,143700,141982393,1381,1381,1381,1381,0
|
|
20231019,143600,141982393,1381,1391,1391,1381,9
|
|
20231019,143500,141969954,1389,1389,1389,1389,1415
|
|
20231019,143400,140004519,1389,1389,1389,1389,0
|
|
20231019,143300,140004519,1389,1389,1389,1389,0
|
|
20231019,143200,140004519,1389,1389,1389,1389,0
|
|
20231019,143100,140004519,1389,1389,1389,1389,0
|
|
20231019,143000,140004519,1389,1389,1389,1389,0
|
|
20231019,142900,140004519,1389,1389,1389,1389,0
|
|
20231019,142800,140004519,1389,1389,1389,1389,100
|
|
20231019,142700,139865619,1389,1381,1389,1381,819
|
|
20231019,142600,138733628,1381,1381,1381,1381,2897
|
|
20231019,142500,134732871,1381,1381,1381,1381,0
|
|
20231019,142400,134732871,1381,1381,1381,1381,0
|
|
20231019,142300,134732871,1381,1381,1381,1381,0
|
|
20231019,142200,134732871,1381,1381,1381,1381,0
|
|
20231019,142100,134732871,1381,1381,1381,1381,0
|
|
20231019,142000,134732871,1381,1381,1381,1381,0
|
|
20231019,141900,134732871,1381,1385,1385,1381,7228
|
|
20231019,141800,124750722,1386,1389,1389,1386,517
|
|
20231019,141700,124032612,1389,1389,1389,1389,0
|
|
20231019,141600,124032612,1389,1390,1390,1389,1522
|
|
20231019,141500,121918436,1390,1391,1391,1390,3
|
|
20231019,141400,121914265,1391,1391,1391,1391,0
|
|
20231019,141300,121914265,1391,1391,1391,1391,0
|
|
20231019,141200,121914265,1391,1391,1391,1391,0
|
|
20231019,141100,121914265,1391,1391,1391,1391,0
|
|
20231019,141000,121914265,1391,1392,1392,1391,538
|
|
20231019,140900,121165886,1392,1392,1392,1392,0
|
|
20231019,140800,121165886,1392,1392,1392,1392,0
|
|
20231019,140700,121165886,1392,1392,1392,1392,0
|
|
20231019,140600,121165886,1392,1393,1393,1392,30
|
|
20231019,140500,121124115,1397,1397,1397,1397,0
|
|
20231019,140400,121124115,1397,1397,1397,1397,0
|
|
20231019,140300,121124115,1397,1397,1397,1397,0
|
|
20231019,140200,121124115,1397,1397,1397,1397,0
|
|
20231019,140100,121124115,1397,1397,1397,1397,0
|
|
20231019,140000,121124115,1397,1397,1397,1397,0
|
|
20231019,135900,121124115,1397,1393,1397,1393,2
|
|
20231019,135800,121121325,1398,1398,1398,1398,0
|
|
20231019,135700,121121325,1398,1398,1398,1398,0
|
|
20231019,135600,121121325,1398,1398,1398,1398,0
|
|
20231019,135500,121121325,1398,1398,1398,1398,0
|
|
20231019,135400,121121325,1398,1398,1398,1398,0
|
|
20231019,135300,121121325,1398,1398,1398,1398,0
|
|
20231019,135200,121121325,1398,1398,1398,1398,0
|
|
20231019,135100,121121325,1398,1398,1398,1398,0
|
|
20231019,135000,121121325,1398,1398,1398,1398,0
|
|
20231019,134900,121121325,1398,1398,1398,1398,0
|
|
20231019,134800,121121325,1398,1398,1398,1398,0
|
|
20231019,134700,121121325,1398,1398,1398,1398,1
|
|
20231019,134600,121119927,1393,1393,1393,1393,0
|
|
20231019,134500,121119927,1393,1393,1393,1393,1
|
|
20231019,134400,121118534,1398,1398,1398,1398,0
|
|
20231019,134300,121118534,1398,1398,1398,1398,0
|
|
20231019,134200,121118534,1398,1398,1398,1398,589
|
|
20231019,134100,120295112,1399,1399,1399,1399,0
|
|
20231019,134000,120295112,1399,1399,1399,1399,0
|
|
20231019,133900,120295112,1399,1399,1399,1399,0
|
|
20231019,133800,120295112,1399,1399,1399,1399,0
|
|
20231019,133700,120295112,1399,1399,1399,1399,0
|
|
20231019,133600,120295112,1399,1399,1399,1399,0
|
|
20231019,133500,120295112,1399,1399,1399,1399,0
|
|
20231019,133400,120295112,1399,1399,1399,1399,0
|
|
20231019,133300,120295112,1399,1399,1399,1399,0
|
|
20231019,133200,120295112,1399,1399,1399,1399,1
|
|
20231019,133100,120293713,1399,1399,1399,1399,0
|
|
20231019,133000,120293713,1399,1399,1399,1399,0
|
|
20231019,132900,120293713,1399,1399,1399,1399,99
|
|
20231019,132800,120155212,1399,1399,1399,1399,0
|
|
20231019,132700,120155212,1399,1399,1399,1399,1
|
|
20231019,132600,120153813,1399,1399,1399,1399,4
|
|
20231019,132500,120148217,1400,1400,1400,1400,0
|
|
20231019,132400,120148217,1400,1400,1400,1400,0
|
|
20231019,132300,120148217,1400,1400,1400,1400,0
|
|
20231019,132200,120148217,1400,1400,1400,1400,0
|
|
20231019,132100,120148217,1400,1400,1400,1400,0
|
|
20231019,132000,120148217,1400,1400,1400,1400,5
|
|
20231019,131900,120141217,1400,1400,1400,1400,4
|
|
20231019,131800,120135617,1392,1392,1392,1392,0
|
|
20231019,131700,120135617,1392,1392,1392,1392,4
|
|
20231019,131600,120130049,1401,1401,1401,1401,0
|
|
20231019,131500,120130049,1401,1401,1401,1401,0
|
|
20231019,131400,120130049,1401,1401,1401,1401,1
|
|
20231019,131300,120128648,1391,1392,1392,1391,1986
|
|
20231019,131200,117364660,1392,1393,1393,1392,2500
|
|
20231019,131100,113883307,1395,1395,1395,1395,0
|
|
20231019,131000,113883307,1395,1395,1395,1395,0
|
|
20231019,130900,113883307,1395,1395,1395,1395,0
|
|
20231019,130800,113883307,1395,1395,1395,1395,0
|
|
20231019,130700,113883307,1395,1395,1395,1395,0
|
|
20231019,130600,113883307,1395,1395,1395,1395,0
|
|
20231019,130500,113883307,1395,1395,1395,1395,0
|
|
20231019,130400,113883307,1395,1395,1395,1395,1
|
|
20231019,130300,113881912,1393,1395,1395,1393,543
|
|
20231019,130200,113125213,1395,1395,1395,1395,499
|
|
20231019,130100,112429108,1395,1395,1395,1395,501
|
|
20231019,130000,111730213,1402,1395,1402,1395,358
|
|
20231019,125900,111230796,1395,1395,1395,1395,0
|
|
20231019,125800,111230796,1395,1395,1395,1395,1382
|
|
20231019,125700,109302906,1394,1394,1394,1394,0
|
|
20231019,125600,109302906,1394,1394,1394,1394,0
|
|
20231019,125500,109302906,1394,1394,1394,1394,36
|
|
20231019,125400,109252722,1395,1395,1395,1395,3
|
|
20231019,125300,109248537,1395,1395,1395,1395,0
|
|
20231019,125200,109248537,1395,1395,1395,1395,0
|
|
20231019,125100,109248537,1395,1395,1395,1395,0
|
|
20231019,125000,109248537,1395,1395,1395,1395,0
|
|
20231019,124900,109248537,1395,1395,1395,1395,376
|
|
20231019,124800,108724017,1402,1402,1402,1402,1
|
|
20231019,124700,108722615,1395,1395,1395,1395,498
|
|
20231019,124600,108027905,1395,1395,1395,1395,1
|
|
20231019,124500,108026510,1395,1395,1395,1395,0
|
|
20231019,124400,108026510,1395,1395,1395,1395,0
|
|
20231019,124300,108026510,1395,1395,1395,1395,0
|
|
20231019,124200,108026510,1395,1395,1395,1394,740
|
|
20231019,124100,106994449,1394,1400,1400,1394,74
|
|
20231019,124000,106891287,1395,1394,1395,1394,610
|
|
20231019,123900,106040447,1395,1395,1395,1395,3000
|
|
20231019,123800,101855447,1400,1400,1400,1400,2
|
|
20231019,123700,101852647,1401,1400,1401,1400,61
|
|
20231019,123600,101767246,1400,1400,1400,1400,0
|
|
20231019,123500,101767246,1400,1400,1400,1400,1
|
|
20231019,123400,101765846,1395,1395,1395,1395,0
|
|
20231019,123300,101765846,1395,1395,1395,1395,0
|
|
20231019,123200,101765846,1395,1395,1395,1395,0
|
|
20231019,123100,101765846,1395,1395,1395,1395,0
|
|
20231019,123000,101765846,1395,1398,1398,1395,1665
|
|
20231019,122900,99440778,1401,1401,1401,1401,0
|
|
20231019,122800,99440778,1401,1401,1401,1401,0
|
|
20231019,122700,99440778,1401,1401,1401,1401,0
|
|
20231019,122600,99440778,1401,1401,1401,1401,0
|
|
20231019,122500,99440778,1401,1401,1401,1401,1
|
|
20231019,122400,99439377,1398,1398,1398,1398,100
|
|
20231019,122300,99299577,1398,1398,1398,1398,24
|
|
20231019,122200,99266025,1398,1401,1401,1398,906
|
|
20231019,122100,97999419,1402,1402,1402,1402,0
|
|
20231019,122000,97999419,1402,1402,1402,1402,0
|
|
20231019,121900,97999419,1402,1402,1402,1402,0
|
|
20231019,121800,97999419,1402,1402,1402,1402,0
|
|
20231019,121700,97999419,1402,1402,1402,1402,0
|
|
20231019,121600,97999419,1402,1402,1402,1402,0
|
|
20231019,121500,97999419,1402,1402,1402,1402,0
|
|
20231019,121400,97999419,1402,1402,1402,1402,0
|
|
20231019,121300,97999419,1402,1402,1402,1402,0
|
|
20231019,121200,97999419,1402,1402,1402,1402,0
|
|
20231019,121100,97999419,1402,1402,1402,1402,0
|
|
20231019,121000,97999419,1402,1402,1402,1402,0
|
|
20231019,120900,97999419,1402,1402,1402,1402,0
|
|
20231019,120800,97999419,1402,1402,1402,1402,0
|
|
20231019,120700,97999419,1402,1402,1402,1402,0
|
|
20231019,120600,97999419,1402,1402,1402,1402,1284
|
|
20231019,120500,96199251,1402,1402,1402,1402,0
|
|
20231019,120400,96199251,1402,1402,1402,1402,0
|
|
20231019,120300,96199251,1402,1402,1402,1402,0
|
|
20231019,120200,96199251,1402,1402,1402,1402,0
|
|
20231019,120100,96199251,1402,1402,1402,1402,0
|
|
20231019,120000,96199251,1402,1402,1402,1402,0
|
|
20231019,115900,96199251,1402,1402,1402,1402,0
|
|
20231019,115800,96199251,1402,1402,1402,1402,0
|
|
20231019,115700,96199251,1402,1402,1402,1402,1
|
|
20231019,115600,96197849,1401,1398,1401,1398,42
|
|
20231019,115500,96139043,1399,1399,1399,1399,296
|
|
20231019,115400,95724939,1399,1399,1399,1399,49
|
|
20231019,115300,95656388,1400,1398,1400,1398,145
|
|
20231019,115200,95453390,1398,1398,1398,1398,0
|
|
20231019,115100,95453390,1398,1398,1398,1398,384
|
|
20231019,115000,94916558,1399,1401,1401,1399,512
|
|
20231019,114900,94199492,1402,1402,1402,1402,0
|
|
20231019,114800,94199492,1402,1402,1402,1402,375
|
|
20231019,114700,93673742,1406,1406,1406,1406,0
|
|
20231019,114600,93673742,1406,1406,1406,1406,0
|
|
20231019,114500,93673742,1406,1406,1406,1406,0
|
|
20231019,114400,93673742,1406,1406,1406,1406,0
|
|
20231019,114300,93673742,1406,1406,1406,1406,0
|
|
20231019,114200,93673742,1406,1406,1406,1406,0
|
|
20231019,114100,93673742,1406,1406,1406,1406,0
|
|
20231019,114000,93673742,1406,1406,1406,1406,0
|
|
20231019,113900,93673742,1406,1406,1406,1406,1
|
|
20231019,113800,93672336,1406,1406,1406,1406,0
|
|
20231019,113700,93672336,1406,1406,1406,1406,0
|
|
20231019,113600,93672336,1406,1406,1406,1406,0
|
|
20231019,113500,93672336,1406,1406,1406,1406,0
|
|
20231019,113400,93672336,1406,1406,1406,1406,0
|
|
20231019,113300,93672336,1406,1406,1406,1406,0
|
|
20231019,113200,93672336,1406,1406,1406,1406,0
|
|
20231019,113100,93672336,1406,1406,1406,1406,0
|
|
20231019,113000,93672336,1406,1406,1406,1406,0
|
|
20231019,112900,93672336,1406,1406,1406,1406,1
|
|
20231019,112800,93670930,1399,1399,1399,1399,2
|
|
20231019,112700,93668132,1406,1399,1406,1399,3
|
|
20231019,112600,93663928,1407,1407,1407,1407,0
|
|
20231019,112500,93663928,1407,1407,1407,1407,0
|
|
20231019,112400,93663928,1407,1407,1407,1407,0
|
|
20231019,112300,93663928,1407,1407,1407,1407,0
|
|
20231019,112200,93663928,1407,1407,1407,1407,1
|
|
20231019,112100,93662521,1399,1399,1399,1399,0
|
|
20231019,112000,93662521,1399,1402,1402,1399,1700
|
|
20231019,111900,91282432,1411,1411,1411,1411,0
|
|
20231019,111800,91282432,1411,1411,1411,1411,1
|
|
20231019,111700,91281021,1400,1413,1413,1400,2500
|
|
20231019,111600,87780349,1411,1413,1413,1411,997
|
|
20231019,111500,86373579,1414,1413,1414,1411,1044
|
|
20231019,111400,84899974,1414,1414,1414,1414,0
|
|
20231019,111300,84899974,1414,1414,1414,1414,11
|
|
20231019,111200,84884420,1413,1413,1413,1413,51
|
|
20231019,111100,84812357,1414,1414,1414,1414,9
|
|
20231019,111000,84799631,1414,1413,1414,1413,1110
|
|
20231019,110900,83230202,1413,1410,1413,1410,119
|
|
20231019,110800,83062249,1410,1408,1410,1408,2319
|
|
20231019,110700,79795083,1408,1408,1408,1408,0
|
|
20231019,110600,79795083,1408,1408,1408,1408,0
|
|
20231019,110500,79795083,1408,1408,1408,1408,1
|
|
20231019,110400,79793675,1406,1406,1406,1406,0
|
|
20231019,110300,79793675,1406,1406,1406,1406,1
|
|
20231019,110200,79792269,1406,1406,1406,1406,1
|
|
20231019,110100,79790863,1406,1405,1407,1405,3474
|
|
20231019,110000,74907210,1405,1405,1405,1405,1
|
|
20231019,105900,74905805,1403,1403,1403,1403,1000
|
|
20231019,105800,73502805,1405,1405,1405,1405,0
|
|
20231019,105700,73502805,1405,1405,1405,1405,0
|
|
20231019,105600,73502805,1405,1405,1405,1405,0
|
|
20231019,105500,73502805,1405,1400,1405,1400,6158
|
|
20231019,105400,64863446,1400,1400,1400,1400,1
|
|
20231019,105300,64862046,1401,1401,1401,1401,0
|
|
20231019,105200,64862046,1401,1402,1402,1401,2897
|
|
20231019,105100,60802908,1402,1405,1405,1402,686
|
|
20231019,105000,59840472,1403,1403,1403,1403,7
|
|
20231019,104900,59830651,1403,1402,1403,1402,186
|
|
20231019,104800,59569700,1402,1402,1402,1402,0
|
|
20231019,104700,59569700,1402,1402,1402,1402,0
|
|
20231019,104600,59569700,1402,1402,1402,1402,0
|
|
20231019,104500,59569700,1402,1402,1402,1402,11
|
|
20231019,104400,59554278,1403,1403,1403,1403,1
|
|
20231019,104300,59552875,1402,1402,1403,1402,315
|
|
20231019,104200,59111244,1403,1403,1403,1403,0
|
|
20231019,104100,59111244,1403,1402,1403,1402,169
|
|
20231019,104000,58874257,1402,1402,1404,1402,887
|
|
20231019,103900,57629905,1404,1405,1407,1404,1998
|
|
20231019,103800,54822142,1405,1401,1405,1401,888
|
|
20231019,103700,53575707,1405,1405,1405,1405,0
|
|
20231019,103600,53575707,1405,1405,1405,1405,0
|
|
20231019,103500,53575707,1405,1405,1405,1405,10
|
|
20231019,103400,53561657,1406,1406,1406,1406,0
|
|
20231019,103300,53561657,1406,1406,1406,1406,0
|
|
20231019,103200,53561657,1406,1406,1406,1406,0
|
|
20231019,103100,53561657,1406,1406,1406,1406,0
|
|
20231019,103000,53561657,1406,1401,1406,1401,4
|
|
20231019,102900,53556048,1401,1401,1401,1401,0
|
|
20231019,102800,53556048,1401,1407,1407,1401,11
|
|
20231019,102700,53540631,1401,1401,1401,1401,1000
|
|
20231019,102600,52139631,1401,1401,1401,1401,1
|
|
20231019,102500,52138230,1407,1407,1407,1407,1002
|
|
20231019,102400,50728416,1398,1398,1398,1398,0
|
|
20231019,102300,50728416,1398,1398,1398,1398,2
|
|
20231019,102200,50725620,1405,1408,1408,1405,1217
|
|
20231019,102100,49012588,1408,1405,1409,1405,1003
|
|
20231019,102000,47601659,1404,1396,1404,1396,1106
|
|
20231019,101900,46053370,1393,1393,1393,1393,18
|
|
20231019,101800,46028296,1393,1393,1393,1393,0
|
|
20231019,101700,46028296,1393,1393,1393,1393,0
|
|
20231019,101600,46028296,1393,1393,1393,1393,0
|
|
20231019,101500,46028296,1393,1389,1393,1389,886
|
|
20231019,101400,44795871,1389,1389,1389,1389,0
|
|
20231019,101300,44795871,1389,1389,1389,1389,0
|
|
20231019,101200,44795871,1389,1389,1389,1389,1
|
|
20231019,101100,44794482,1383,1383,1383,1383,1
|
|
20231019,101000,44793099,1384,1384,1384,1384,0
|
|
20231019,100900,44793099,1384,1384,1384,1384,0
|
|
20231019,100800,44793099,1384,1384,1384,1384,0
|
|
20231019,100700,44793099,1384,1384,1384,1384,0
|
|
20231019,100600,44793099,1384,1385,1385,1384,1500
|
|
20231019,100500,42716502,1384,1392,1392,1384,1000
|
|
20231019,100400,41330473,1395,1400,1400,1395,1200
|
|
20231019,100300,39654138,1400,1400,1400,1400,5
|
|
20231019,100200,39647138,1400,1400,1400,1400,14
|
|
20231019,100100,39627538,1400,1401,1401,1400,380
|
|
20231019,100000,39095177,1401,1401,1401,1401,1
|
|
20231019,095900,39093776,1403,1403,1403,1401,168
|
|
20231019,095800,38858098,1402,1402,1402,1402,222
|
|
20231019,095700,38546854,1401,1401,1401,1401,0
|
|
20231019,095600,38546854,1401,1401,1401,1401,0
|
|
20231019,095500,38546854,1401,1401,1401,1401,0
|
|
20231019,095400,38546854,1401,1401,1401,1401,0
|
|
20231019,095300,38546854,1401,1402,1402,1401,6
|
|
20231019,095200,38538444,1407,1407,1407,1407,0
|
|
20231019,095100,38538444,1407,1402,1407,1401,11
|
|
20231019,095000,38523023,1402,1402,1402,1402,2
|
|
20231019,094900,38520219,1407,1407,1407,1407,0
|
|
20231019,094800,38520219,1407,1407,1407,1407,5
|
|
20231019,094700,38513184,1408,1406,1408,1406,1850
|
|
20231019,094600,35908530,1402,1403,1403,1402,41
|
|
20231019,094500,35851045,1406,1406,1406,1406,0
|
|
20231019,094400,35851045,1406,1406,1406,1406,1
|
|
20231019,094300,35849639,1407,1404,1407,1404,30
|
|
20231019,094200,35807516,1408,1408,1408,1408,0
|
|
20231019,094100,35807516,1408,1408,1408,1408,3
|
|
20231019,094000,35803292,1408,1408,1408,1408,0
|
|
20231019,093900,35803292,1408,1405,1409,1405,7
|
|
20231019,093800,35793447,1405,1402,1405,1398,7
|
|
20231019,093700,35783636,1399,1395,1399,1395,1288
|
|
20231019,093600,33983028,1394,1393,1394,1393,386
|
|
20231019,093500,33445073,1393,1393,1393,1393,13
|
|
20231019,093400,33426964,1393,1390,1393,1390,260
|
|
20231019,093300,33065537,1389,1388,1389,1388,56
|
|
20231019,093200,32987798,1388,1381,1388,1381,4252
|
|
20231019,093100,27096948,1380,1379,1380,1379,1140
|
|
20231019,093000,25523988,1378,1376,1379,1376,205
|
|
20231019,092900,25241306,1380,1380,1380,1380,0
|
|
20231019,092800,25241306,1380,1380,1380,1380,0
|
|
20231019,092700,25241306,1380,1380,1380,1380,0
|
|
20231019,092600,25241306,1380,1380,1380,1380,0
|
|
20231019,092500,25241306,1380,1375,1380,1375,4
|
|
20231019,092400,25235793,1372,1372,1372,1372,0
|
|
20231019,092300,25235793,1372,1371,1372,1371,19
|
|
20231019,092200,25209743,1371,1371,1371,1371,73
|
|
20231019,092100,25109660,1368,1366,1368,1366,1189
|
|
20231019,092000,23485383,1366,1365,1366,1365,1257
|
|
20231019,091900,21768322,1365,1366,1366,1365,41
|
|
20231019,091800,21712336,1360,1360,1360,1360,1
|
|
20231019,091700,21710976,1366,1366,1366,1366,0
|
|
20231019,091600,21710976,1366,1366,1366,1366,0
|
|
20231019,091500,21710976,1366,1366,1366,1366,0
|
|
20231019,091400,21710976,1366,1366,1366,1366,0
|
|
20231019,091300,21710976,1366,1366,1366,1366,1
|
|
20231019,091200,21709610,1367,1367,1367,1367,0
|
|
20231019,091100,21709610,1367,1367,1367,1367,0
|
|
20231019,091000,21709610,1367,1365,1367,1365,600
|
|
20231019,090900,20890410,1365,1365,1365,1365,10
|
|
20231019,090800,20876760,1365,1360,1365,1359,1689
|
|
20231019,090700,18581395,1359,1368,1368,1351,790
|
|
20231019,090600,17508065,1369,1369,1369,1369,1
|
|
20231019,090500,17506696,1374,1372,1374,1372,2
|
|
20231019,090400,17503950,1354,1357,1371,1354,10176
|
|
20231019,090300,3715416,1355,1374,1374,1355,201
|
|
20231019,090200,3442847,1351,1374,1374,1351,368
|
|
20231019,090100,2942960,1375,1377,1377,1375,1550
|
|
20231019,090000,811610,1385,1385,1385,1385,586
|