586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184300,141859460,1353,1353,1353,1353,2181
|
|
20231019,184200,141859460,1353,1353,1353,1353,0
|
|
20231019,184100,141859460,1353,1353,1353,1353,0
|
|
20231019,184000,141859460,1353,1353,1353,1353,0
|
|
20231019,183900,141859460,1353,1353,1353,1353,0
|
|
20231019,183800,141859460,1353,1353,1353,1353,0
|
|
20231019,183700,141859460,1353,1353,1353,1353,0
|
|
20231019,183600,141859460,1353,1353,1353,1353,0
|
|
20231019,183500,141859460,1353,1353,1353,1353,0
|
|
20231019,183400,141859460,1353,1353,1353,1353,0
|
|
20231019,183300,141859460,1353,1353,1353,1353,0
|
|
20231019,183200,141859460,1353,1353,1353,1353,0
|
|
20231019,183100,141859460,1353,1353,1353,1353,0
|
|
20231019,183000,141859460,1353,1353,1353,1353,0
|
|
20231019,182900,141859460,1353,1353,1353,1353,0
|
|
20231019,182800,141859460,1353,1353,1353,1353,0
|
|
20231019,182700,141859460,1353,1353,1353,1353,0
|
|
20231019,182600,141859460,1353,1353,1353,1353,0
|
|
20231019,182500,141859460,1353,1353,1353,1353,0
|
|
20231019,182400,141859460,1353,1353,1353,1353,0
|
|
20231019,182300,141859460,1353,1353,1353,1353,0
|
|
20231019,182200,141859460,1353,1353,1353,1353,0
|
|
20231019,182100,141859460,1353,1353,1353,1353,0
|
|
20231019,182000,141859460,1353,1353,1353,1353,0
|
|
20231019,181900,141859460,1353,1353,1353,1353,0
|
|
20231019,181800,141859460,1353,1353,1353,1353,0
|
|
20231019,181700,141859460,1353,1353,1353,1353,0
|
|
20231019,181600,141859460,1353,1353,1353,1353,0
|
|
20231019,181500,141859460,1353,1353,1353,1353,0
|
|
20231019,181400,141859460,1353,1353,1353,1353,0
|
|
20231019,181300,141859460,1353,1353,1353,1353,2181
|
|
20231019,181200,141859460,1353,1353,1353,1353,0
|
|
20231019,181100,141859460,1353,1353,1353,1353,0
|
|
20231019,181000,141859460,1353,1353,1353,1353,0
|
|
20231019,180900,141859460,1353,1353,1353,1353,0
|
|
20231019,180800,141859460,1353,1353,1353,1353,0
|
|
20231019,180700,141859460,1353,1353,1353,1353,0
|
|
20231019,180600,141859460,1353,1353,1353,1353,0
|
|
20231019,180500,141859460,1353,1353,1353,1353,0
|
|
20231019,180400,141859460,1353,1353,1353,1353,0
|
|
20231019,180300,141859460,1353,1353,1353,1353,0
|
|
20231019,180200,141859460,1353,1353,1353,1353,0
|
|
20231019,180100,141859460,1353,1353,1353,1353,0
|
|
20231019,180000,141859460,1353,1353,1353,1353,0
|
|
20231019,175900,141859460,1353,1353,1353,1353,0
|
|
20231019,175800,141859460,1353,1353,1353,1353,0
|
|
20231019,175700,141859460,1353,1353,1353,1353,0
|
|
20231019,175600,141859460,1353,1353,1353,1353,0
|
|
20231019,175500,141859460,1353,1353,1353,1353,0
|
|
20231019,175400,141859460,1353,1353,1353,1353,0
|
|
20231019,175300,141859460,1353,1353,1353,1353,0
|
|
20231019,175200,141859460,1353,1353,1353,1353,0
|
|
20231019,175100,141859460,1353,1353,1353,1353,0
|
|
20231019,175000,141859460,1353,1353,1353,1353,0
|
|
20231019,174900,141859460,1353,1353,1353,1353,0
|
|
20231019,174800,141859460,1353,1353,1353,1353,0
|
|
20231019,174700,141859460,1353,1353,1353,1353,0
|
|
20231019,174600,141859460,1353,1353,1353,1353,0
|
|
20231019,174500,141859460,1353,1353,1353,1353,0
|
|
20231019,174400,141859460,1353,1353,1353,1353,0
|
|
20231019,174300,141859460,1353,1353,1353,1353,2181
|
|
20231019,174200,141859460,1353,1353,1353,1353,0
|
|
20231019,174100,141859460,1353,1353,1353,1353,0
|
|
20231019,174000,141859460,1353,1353,1353,1353,0
|
|
20231019,173900,141859460,1353,1353,1353,1353,0
|
|
20231019,173800,141859460,1353,1353,1353,1353,0
|
|
20231019,173700,141859460,1353,1353,1353,1353,0
|
|
20231019,173600,141859460,1353,1353,1353,1353,0
|
|
20231019,173500,141859460,1353,1353,1353,1353,0
|
|
20231019,173400,141859460,1353,1353,1353,1353,0
|
|
20231019,173300,141859460,1353,1353,1353,1353,0
|
|
20231019,173200,141859460,1353,1353,1353,1353,0
|
|
20231019,173100,141859460,1353,1353,1353,1353,0
|
|
20231019,173000,141859460,1353,1353,1353,1353,0
|
|
20231019,172900,141859460,1353,1353,1353,1353,0
|
|
20231019,172800,141859460,1353,1353,1353,1353,0
|
|
20231019,172700,141859460,1353,1353,1353,1353,0
|
|
20231019,172600,141859460,1353,1353,1353,1353,0
|
|
20231019,172500,141859460,1353,1353,1353,1353,0
|
|
20231019,172400,141859460,1353,1353,1353,1353,0
|
|
20231019,172300,141859460,1353,1353,1353,1353,0
|
|
20231019,172200,141859460,1353,1353,1353,1353,0
|
|
20231019,172100,141859460,1353,1353,1353,1353,0
|
|
20231019,172000,141859460,1353,1353,1353,1353,0
|
|
20231019,171900,141859460,1353,1353,1353,1353,0
|
|
20231019,171800,141859460,1353,1353,1353,1353,0
|
|
20231019,171700,141859460,1353,1353,1353,1353,0
|
|
20231019,171600,141859460,1353,1353,1353,1353,0
|
|
20231019,171500,141859460,1353,1353,1353,1353,0
|
|
20231019,171400,141859460,1353,1353,1353,1353,0
|
|
20231019,171300,141859460,1353,1353,1353,1353,2181
|
|
20231019,171200,141859460,1353,1353,1353,1353,0
|
|
20231019,171100,141859460,1353,1353,1353,1353,0
|
|
20231019,171000,141859460,1353,1353,1353,1353,0
|
|
20231019,170900,141859460,1353,1353,1353,1353,0
|
|
20231019,170800,141859460,1353,1353,1353,1353,0
|
|
20231019,170700,141859460,1353,1353,1353,1353,0
|
|
20231019,170600,141859460,1353,1353,1353,1353,0
|
|
20231019,170500,141859460,1353,1353,1353,1353,0
|
|
20231019,170400,141859460,1353,1353,1353,1353,0
|
|
20231019,170300,141859460,1353,1353,1353,1353,0
|
|
20231019,170200,141859460,1353,1353,1353,1353,0
|
|
20231019,170100,141859460,1353,1353,1353,1353,0
|
|
20231019,170000,141859460,1353,1353,1353,1353,0
|
|
20231019,165900,141859460,1353,1353,1353,1353,0
|
|
20231019,165800,141859460,1353,1353,1353,1353,0
|
|
20231019,165700,141859460,1353,1353,1353,1353,0
|
|
20231019,165600,141859460,1353,1353,1353,1353,0
|
|
20231019,165500,141859460,1353,1353,1353,1353,0
|
|
20231019,165400,141859460,1353,1353,1353,1353,0
|
|
20231019,165300,141859460,1353,1353,1353,1353,0
|
|
20231019,165200,141859460,1353,1353,1353,1353,0
|
|
20231019,165100,141859460,1353,1353,1353,1353,0
|
|
20231019,165000,141859460,1353,1353,1353,1353,0
|
|
20231019,164900,141859460,1353,1353,1353,1353,0
|
|
20231019,164800,141859460,1353,1353,1353,1353,0
|
|
20231019,164700,141859460,1353,1353,1353,1353,0
|
|
20231019,164600,141859460,1353,1353,1353,1353,0
|
|
20231019,164500,141859460,1353,1353,1353,1353,0
|
|
20231019,164400,141859460,1353,1353,1353,1353,0
|
|
20231019,164300,141859460,1353,1353,1353,1353,2181
|
|
20231019,164200,141859460,1353,1353,1353,1353,0
|
|
20231019,164100,141859460,1353,1353,1353,1353,0
|
|
20231019,164000,141859460,1353,1353,1353,1353,0
|
|
20231019,163900,141859460,1353,1353,1353,1353,0
|
|
20231019,163800,141859460,1353,1353,1353,1353,0
|
|
20231019,163700,141859460,1353,1353,1353,1353,0
|
|
20231019,163600,141859460,1353,1353,1353,1353,0
|
|
20231019,163500,141859460,1353,1353,1353,1353,0
|
|
20231019,163400,141859460,1353,1353,1353,1353,0
|
|
20231019,163300,141859460,1353,1353,1353,1353,0
|
|
20231019,163200,141859460,1353,1353,1353,1353,0
|
|
20231019,163100,141859460,1353,1353,1353,1353,0
|
|
20231019,163000,141859460,1353,1353,1353,1353,0
|
|
20231019,162900,141859460,1353,1353,1353,1353,0
|
|
20231019,162800,141859460,1353,1353,1353,1353,0
|
|
20231019,162700,141859460,1353,1353,1353,1353,0
|
|
20231019,162600,141859460,1353,1353,1353,1353,0
|
|
20231019,162500,141859460,1353,1353,1353,1353,0
|
|
20231019,162400,141859460,1353,1353,1353,1353,0
|
|
20231019,162300,141859460,1353,1353,1353,1353,0
|
|
20231019,162200,141859460,1353,1353,1353,1353,0
|
|
20231019,162100,141859460,1353,1353,1353,1353,0
|
|
20231019,162000,141859460,1353,1353,1353,1353,0
|
|
20231019,161900,141859460,1353,1353,1353,1353,0
|
|
20231019,161800,141859460,1353,1353,1353,1353,0
|
|
20231019,161700,141859460,1353,1353,1353,1353,0
|
|
20231019,161600,141859460,1353,1353,1353,1353,0
|
|
20231019,161500,141859460,1353,1353,1353,1353,0
|
|
20231019,161400,141859460,1353,1353,1353,1353,0
|
|
20231019,161300,141859460,1353,1353,1353,1353,2181
|
|
20231019,161200,141859460,1353,1353,1353,1353,0
|
|
20231019,161100,141859460,1353,1353,1353,1353,0
|
|
20231019,161000,141859460,1353,1353,1353,1353,0
|
|
20231019,160900,141859460,1353,1353,1353,1353,0
|
|
20231019,160800,141859460,1353,1353,1353,1353,0
|
|
20231019,160700,141859460,1353,1353,1353,1353,0
|
|
20231019,160600,141859460,1353,1353,1353,1353,0
|
|
20231019,160500,141859460,1353,1353,1353,1353,0
|
|
20231019,160400,141859460,1353,1353,1353,1353,0
|
|
20231019,160300,141859460,1353,1353,1353,1353,0
|
|
20231019,160200,141859460,1353,1353,1353,1353,0
|
|
20231019,160100,141859460,1353,1353,1353,1353,0
|
|
20231019,160000,141859460,1353,1353,1353,1353,0
|
|
20231019,155900,141859460,1353,1353,1353,1353,0
|
|
20231019,155800,141859460,1353,1353,1353,1353,0
|
|
20231019,155700,141859460,1353,1353,1353,1353,0
|
|
20231019,155600,141859460,1353,1353,1353,1353,0
|
|
20231019,155500,141859460,1353,1353,1353,1353,0
|
|
20231019,155400,141859460,1353,1353,1353,1353,0
|
|
20231019,155300,141859460,1353,1353,1353,1353,0
|
|
20231019,155200,141859460,1353,1353,1353,1353,0
|
|
20231019,155100,141859460,1353,1353,1353,1353,0
|
|
20231019,155000,141859460,1353,1353,1353,1353,0
|
|
20231019,154900,141859460,1353,1353,1353,1353,0
|
|
20231019,154800,141859460,1353,1353,1353,1353,0
|
|
20231019,154700,141859460,1353,1353,1353,1353,0
|
|
20231019,154600,141859460,1353,1353,1353,1353,0
|
|
20231019,154500,141859460,1353,1353,1353,1353,0
|
|
20231019,154400,141859460,1353,1353,1353,1353,0
|
|
20231019,154300,141859460,1353,1353,1353,1353,2181
|
|
20231019,154200,141859460,1353,1353,1353,1353,0
|
|
20231019,154100,141859460,1353,1353,1353,1353,0
|
|
20231019,154000,141859460,1353,1353,1353,1353,0
|
|
20231019,153900,141859460,1353,1353,1353,1353,0
|
|
20231019,153800,141859460,1353,1353,1353,1353,0
|
|
20231019,153700,141859460,1353,1353,1353,1353,0
|
|
20231019,153600,141859460,1353,1353,1353,1353,0
|
|
20231019,153500,141859460,1353,1353,1353,1353,0
|
|
20231019,153400,141859460,1353,1353,1353,1353,0
|
|
20231019,153300,141859460,1353,1353,1353,1353,0
|
|
20231019,153200,141859460,1353,1353,1353,1353,0
|
|
20231019,153100,141859460,1353,1353,1353,1353,0
|
|
20231019,153000,141859460,1353,1353,1353,1353,2181
|
|
20231019,152900,138908567,1343,1343,1343,1343,0
|
|
20231019,152800,138908567,1343,1343,1343,1343,0
|
|
20231019,152700,138908567,1343,1343,1343,1343,0
|
|
20231019,152600,138908567,1343,1343,1343,1343,0
|
|
20231019,152500,138908567,1343,1343,1343,1343,0
|
|
20231019,152400,138908567,1343,1343,1343,1343,0
|
|
20231019,152300,138908567,1343,1343,1343,1343,0
|
|
20231019,152200,138908567,1343,1343,1343,1343,0
|
|
20231019,152100,138908567,1343,1343,1343,1343,0
|
|
20231019,152000,138908567,1343,1343,1343,1343,0
|
|
20231019,151900,138908567,1343,1343,1343,1343,845
|
|
20231019,151800,137773732,1342,1342,1342,1342,28
|
|
20231019,151700,137736156,1342,1343,1343,1342,225
|
|
20231019,151600,137434203,1343,1343,1343,1343,1768
|
|
20231019,151500,135059779,1343,1345,1345,1343,20761
|
|
20231019,151400,107175336,1351,1351,1351,1351,0
|
|
20231019,151300,107175336,1351,1351,1351,1351,4
|
|
20231019,151200,107169932,1344,1345,1352,1344,370
|
|
20231019,151100,106671715,1345,1345,1345,1345,2
|
|
20231019,151000,106669025,1345,1345,1345,1345,5
|
|
20231019,150900,106662300,1345,1345,1345,1345,0
|
|
20231019,150800,106662300,1345,1345,1345,1345,0
|
|
20231019,150700,106662300,1345,1345,1345,1345,67
|
|
20231019,150600,106572185,1345,1345,1345,1345,0
|
|
20231019,150500,106572185,1345,1345,1345,1345,0
|
|
20231019,150400,106572185,1345,1345,1345,1345,50
|
|
20231019,150300,106504935,1345,1345,1345,1345,2
|
|
20231019,150200,106502245,1345,1345,1345,1345,70
|
|
20231019,150100,106408095,1344,1344,1344,1344,225
|
|
20231019,150000,106105695,1345,1345,1345,1345,0
|
|
20231019,145900,106105695,1345,1345,1345,1345,0
|
|
20231019,145800,106105695,1345,1345,1345,1345,0
|
|
20231019,145700,106105695,1345,1345,1345,1345,1604
|
|
20231019,145600,103948315,1345,1345,1345,1345,0
|
|
20231019,145500,103948315,1345,1345,1345,1345,100
|
|
20231019,145400,103813815,1346,1346,1346,1346,0
|
|
20231019,145300,103813815,1346,1346,1346,1346,0
|
|
20231019,145200,103813815,1346,1346,1346,1346,79
|
|
20231019,145100,103707481,1352,1352,1352,1352,1
|
|
20231019,145000,103706129,1346,1346,1346,1346,0
|
|
20231019,144900,103706129,1346,1346,1346,1346,0
|
|
20231019,144800,103706129,1346,1346,1346,1346,1
|
|
20231019,144700,103704783,1347,1347,1347,1347,0
|
|
20231019,144600,103704783,1347,1347,1347,1347,9
|
|
20231019,144500,103692660,1347,1348,1348,1347,402
|
|
20231019,144400,103150765,1348,1348,1348,1348,0
|
|
20231019,144300,103150765,1348,1348,1348,1348,0
|
|
20231019,144200,103150765,1348,1348,1348,1348,0
|
|
20231019,144100,103150765,1348,1348,1348,1348,0
|
|
20231019,144000,103150765,1348,1350,1350,1348,4
|
|
20231019,143900,103145368,1349,1345,1349,1345,301
|
|
20231019,143800,102740519,1345,1345,1345,1345,0
|
|
20231019,143700,102740519,1345,1345,1345,1345,0
|
|
20231019,143600,102740519,1345,1345,1345,1345,1
|
|
20231019,143500,102739174,1352,1352,1352,1352,0
|
|
20231019,143400,102739174,1352,1352,1352,1352,0
|
|
20231019,143300,102739174,1352,1352,1352,1352,0
|
|
20231019,143200,102739174,1352,1352,1352,1352,1
|
|
20231019,143100,102737822,1352,1352,1352,1352,2
|
|
20231019,143000,102735118,1352,1352,1352,1352,0
|
|
20231019,142900,102735118,1352,1352,1352,1352,0
|
|
20231019,142800,102735118,1352,1352,1352,1352,0
|
|
20231019,142700,102735118,1352,1352,1352,1352,1
|
|
20231019,142600,102733766,1352,1343,1352,1343,1966
|
|
20231019,142500,100093410,1343,1343,1343,1343,0
|
|
20231019,142400,100093410,1343,1343,1343,1343,972
|
|
20231019,142300,98788014,1344,1344,1344,1344,0
|
|
20231019,142200,98788014,1344,1351,1351,1344,1110
|
|
20231019,142100,97295652,1351,1351,1351,1351,1
|
|
20231019,142000,97294301,1351,1351,1351,1351,1
|
|
20231019,141900,97292950,1351,1351,1351,1351,0
|
|
20231019,141800,97292950,1351,1351,1351,1351,0
|
|
20231019,141700,97292950,1351,1351,1351,1351,10
|
|
20231019,141600,97279440,1352,1351,1352,1351,15
|
|
20231019,141500,97259174,1351,1351,1351,1351,0
|
|
20231019,141400,97259174,1351,1351,1351,1351,0
|
|
20231019,141300,97259174,1351,1351,1351,1351,1
|
|
20231019,141200,97257823,1351,1351,1351,1351,1
|
|
20231019,141100,97256472,1351,1351,1351,1351,0
|
|
20231019,141000,97256472,1351,1351,1351,1351,0
|
|
20231019,140900,97256472,1351,1351,1351,1351,1
|
|
20231019,140800,97255121,1351,1351,1351,1351,0
|
|
20231019,140700,97255121,1351,1351,1351,1351,0
|
|
20231019,140600,97255121,1351,1351,1351,1351,0
|
|
20231019,140500,97255121,1351,1351,1351,1351,1
|
|
20231019,140400,97253770,1347,1347,1347,1347,300
|
|
20231019,140300,96849670,1351,1351,1351,1351,1
|
|
20231019,140200,96848319,1351,1351,1351,1351,0
|
|
20231019,140100,96848319,1351,1351,1351,1351,0
|
|
20231019,140000,96848319,1351,1351,1351,1351,0
|
|
20231019,135900,96848319,1351,1351,1351,1351,0
|
|
20231019,135800,96848319,1351,1351,1351,1351,0
|
|
20231019,135700,96848319,1351,1351,1351,1351,0
|
|
20231019,135600,96848319,1351,1346,1351,1346,43
|
|
20231019,135500,96790436,1345,1345,1345,1345,0
|
|
20231019,135400,96790436,1345,1345,1345,1345,1000
|
|
20231019,135300,95445436,1346,1346,1346,1346,458
|
|
20231019,135200,94828968,1352,1352,1352,1352,0
|
|
20231019,135100,94828968,1352,1350,1352,1346,1735
|
|
20231019,135000,92492884,1352,1352,1352,1352,2
|
|
20231019,134900,92490180,1350,1350,1350,1350,0
|
|
20231019,134800,92490180,1350,1350,1350,1350,808
|
|
20231019,134700,91399380,1350,1350,1350,1350,0
|
|
20231019,134600,91399380,1350,1350,1350,1350,0
|
|
20231019,134500,91399380,1350,1350,1350,1350,0
|
|
20231019,134400,91399380,1350,1350,1350,1350,1
|
|
20231019,134300,91398030,1349,1349,1349,1349,0
|
|
20231019,134200,91398030,1349,1349,1349,1349,35
|
|
20231019,134100,91350815,1350,1350,1350,1350,0
|
|
20231019,134000,91350815,1350,1350,1350,1350,0
|
|
20231019,133900,91350815,1350,1350,1350,1350,0
|
|
20231019,133800,91350815,1350,1350,1350,1350,1
|
|
20231019,133700,91349465,1350,1350,1350,1350,1
|
|
20231019,133600,91348115,1350,1350,1350,1350,1
|
|
20231019,133500,91346765,1350,1350,1350,1350,0
|
|
20231019,133400,91346765,1350,1350,1350,1350,3
|
|
20231019,133300,91342715,1350,1350,1350,1350,0
|
|
20231019,133200,91342715,1350,1350,1350,1350,0
|
|
20231019,133100,91342715,1350,1350,1350,1350,2
|
|
20231019,133000,91340015,1345,1345,1345,1345,10
|
|
20231019,132900,91326565,1346,1346,1346,1346,0
|
|
20231019,132800,91326565,1346,1346,1346,1346,0
|
|
20231019,132700,91326565,1346,1347,1347,1346,949
|
|
20231019,132600,90048979,1350,1350,1350,1350,10
|
|
20231019,132500,90035479,1350,1350,1350,1350,0
|
|
20231019,132400,90035479,1350,1350,1350,1350,0
|
|
20231019,132300,90035479,1350,1350,1350,1350,1
|
|
20231019,132200,90034129,1348,1348,1348,1348,60
|
|
20231019,132100,89953249,1350,1348,1350,1348,127
|
|
20231019,132000,89782049,1350,1350,1350,1350,0
|
|
20231019,131900,89782049,1350,1350,1350,1350,1
|
|
20231019,131800,89780699,1350,1350,1350,1350,0
|
|
20231019,131700,89780699,1350,1350,1350,1350,0
|
|
20231019,131600,89780699,1350,1350,1350,1350,0
|
|
20231019,131500,89780699,1350,1350,1350,1350,0
|
|
20231019,131400,89780699,1350,1350,1350,1350,0
|
|
20231019,131300,89780699,1350,1350,1350,1350,0
|
|
20231019,131200,89780699,1350,1350,1350,1350,2
|
|
20231019,131100,89777999,1349,1349,1349,1349,0
|
|
20231019,131000,89777999,1349,1350,1350,1349,239
|
|
20231019,130900,89455538,1352,1352,1352,1352,0
|
|
20231019,130800,89455538,1352,1352,1352,1352,0
|
|
20231019,130700,89455538,1352,1352,1352,1352,0
|
|
20231019,130600,89455538,1352,1352,1352,1352,0
|
|
20231019,130500,89455538,1352,1349,1352,1349,85
|
|
20231019,130400,89340864,1349,1349,1349,1349,10
|
|
20231019,130300,89327374,1349,1349,1349,1349,1
|
|
20231019,130200,89326025,1349,1349,1349,1349,0
|
|
20231019,130100,89326025,1349,1349,1349,1349,0
|
|
20231019,130000,89326025,1349,1349,1349,1349,0
|
|
20231019,125900,89326025,1349,1349,1349,1349,101
|
|
20231019,125800,89189776,1349,1349,1349,1349,1
|
|
20231019,125700,89188427,1349,1349,1349,1349,1
|
|
20231019,125600,89187078,1349,1349,1349,1349,1
|
|
20231019,125500,89185729,1349,1349,1349,1349,1
|
|
20231019,125400,89184380,1349,1349,1349,1349,1
|
|
20231019,125300,89183031,1347,1347,1347,1347,34
|
|
20231019,125200,89137233,1347,1347,1347,1347,0
|
|
20231019,125100,89137233,1347,1349,1349,1347,3
|
|
20231019,125000,89133190,1346,1346,1346,1346,0
|
|
20231019,124900,89133190,1346,1349,1349,1346,294
|
|
20231019,124800,88737424,1349,1350,1350,1349,21
|
|
20231019,124700,88709075,1351,1351,1351,1351,0
|
|
20231019,124600,88709075,1351,1351,1351,1351,0
|
|
20231019,124500,88709075,1351,1351,1351,1351,0
|
|
20231019,124400,88709075,1351,1351,1351,1351,186
|
|
20231019,124300,88457789,1351,1351,1351,1351,3
|
|
20231019,124200,88453736,1353,1353,1353,1353,0
|
|
20231019,124100,88453736,1353,1353,1353,1353,0
|
|
20231019,124000,88453736,1353,1353,1353,1353,0
|
|
20231019,123900,88453736,1353,1353,1353,1353,0
|
|
20231019,123800,88453736,1353,1353,1353,1353,0
|
|
20231019,123700,88453736,1353,1353,1353,1353,0
|
|
20231019,123600,88453736,1353,1353,1353,1353,0
|
|
20231019,123500,88453736,1353,1353,1353,1353,0
|
|
20231019,123400,88453736,1353,1353,1353,1353,0
|
|
20231019,123300,88453736,1353,1353,1353,1353,8
|
|
20231019,123200,88442912,1353,1353,1353,1353,3
|
|
20231019,123100,88438853,1353,1353,1353,1353,0
|
|
20231019,123000,88438853,1353,1353,1353,1353,0
|
|
20231019,122900,88438853,1353,1353,1353,1353,0
|
|
20231019,122800,88438853,1353,1353,1353,1353,0
|
|
20231019,122700,88438853,1353,1353,1353,1353,0
|
|
20231019,122600,88438853,1353,1353,1353,1353,0
|
|
20231019,122500,88438853,1353,1353,1353,1353,0
|
|
20231019,122400,88438853,1353,1353,1353,1347,694
|
|
20231019,122300,87503969,1354,1354,1354,1354,0
|
|
20231019,122200,87503969,1354,1354,1354,1354,0
|
|
20231019,122100,87503969,1354,1354,1354,1354,0
|
|
20231019,122000,87503969,1354,1354,1354,1354,0
|
|
20231019,121900,87503969,1354,1354,1354,1354,0
|
|
20231019,121800,87503969,1354,1347,1354,1347,3059
|
|
20231019,121700,83383482,1350,1350,1350,1350,0
|
|
20231019,121600,83383482,1350,1350,1350,1350,0
|
|
20231019,121500,83383482,1350,1350,1350,1350,21
|
|
20231019,121400,83355132,1350,1350,1350,1350,0
|
|
20231019,121300,83355132,1350,1350,1350,1350,81
|
|
20231019,121200,83245782,1350,1350,1350,1350,0
|
|
20231019,121100,83245782,1350,1350,1350,1350,0
|
|
20231019,121000,83245782,1350,1350,1350,1350,3
|
|
20231019,120900,83241732,1348,1348,1348,1348,203
|
|
20231019,120800,82968088,1349,1349,1349,1349,0
|
|
20231019,120700,82968088,1349,1350,1350,1349,32
|
|
20231019,120600,82924904,1350,1350,1350,1350,0
|
|
20231019,120500,82924904,1350,1350,1350,1350,0
|
|
20231019,120400,82924904,1350,1350,1350,1350,0
|
|
20231019,120300,82924904,1350,1350,1350,1350,0
|
|
20231019,120200,82924904,1350,1352,1352,1347,12651
|
|
20231019,120100,65840387,1353,1353,1353,1353,52
|
|
20231019,120000,65770031,1355,1355,1355,1355,3000
|
|
20231019,115900,61705031,1355,1355,1355,1355,2000
|
|
20231019,115800,58995031,1356,1356,1356,1356,340
|
|
20231019,115700,58533991,1364,1364,1364,1364,1
|
|
20231019,115600,58532627,1364,1364,1364,1364,0
|
|
20231019,115500,58532627,1364,1364,1364,1364,1
|
|
20231019,115400,58531263,1364,1364,1364,1364,0
|
|
20231019,115300,58531263,1364,1364,1364,1364,0
|
|
20231019,115200,58531263,1364,1364,1364,1364,0
|
|
20231019,115100,58531263,1364,1364,1364,1364,0
|
|
20231019,115000,58531263,1364,1364,1364,1364,0
|
|
20231019,114900,58531263,1364,1364,1364,1364,1
|
|
20231019,114800,58529899,1364,1364,1364,1364,0
|
|
20231019,114700,58529899,1364,1364,1364,1364,0
|
|
20231019,114600,58529899,1364,1364,1364,1364,0
|
|
20231019,114500,58529899,1364,1364,1364,1364,50
|
|
20231019,114400,58461699,1364,1364,1364,1364,12
|
|
20231019,114300,58445331,1365,1365,1365,1365,0
|
|
20231019,114200,58445331,1365,1365,1365,1365,0
|
|
20231019,114100,58445331,1365,1365,1365,1365,0
|
|
20231019,114000,58445331,1365,1359,1366,1353,1069
|
|
20231019,113900,56988601,1360,1355,1360,1355,1000
|
|
20231019,113800,55630058,1355,1352,1356,1352,401
|
|
20231019,113700,55086606,1358,1358,1358,1358,0
|
|
20231019,113600,55086606,1358,1358,1358,1358,0
|
|
20231019,113500,55086606,1358,1358,1358,1358,0
|
|
20231019,113400,55086606,1358,1357,1358,1357,50
|
|
20231019,113300,55018707,1358,1358,1358,1358,32
|
|
20231019,113200,54975251,1358,1358,1358,1358,0
|
|
20231019,113100,54975251,1358,1358,1358,1358,1
|
|
20231019,113000,54973893,1352,1352,1352,1352,11
|
|
20231019,112900,54959021,1358,1358,1358,1358,1
|
|
20231019,112800,54957663,1358,1358,1358,1358,0
|
|
20231019,112700,54957663,1358,1358,1358,1358,1
|
|
20231019,112600,54956305,1358,1358,1358,1358,1
|
|
20231019,112500,54954947,1352,1352,1352,1352,1000
|
|
20231019,112400,53602947,1352,1352,1352,1352,0
|
|
20231019,112300,53602947,1352,1353,1353,1352,4332
|
|
20231019,112200,47745602,1358,1353,1358,1353,2
|
|
20231019,112100,47742891,1353,1355,1355,1353,600
|
|
20231019,112000,46930429,1356,1356,1356,1356,199
|
|
20231019,111900,46660585,1360,1360,1360,1360,0
|
|
20231019,111800,46660585,1360,1360,1360,1360,1
|
|
20231019,111700,46659225,1361,1359,1362,1359,6
|
|
20231019,111600,46651063,1357,1357,1360,1357,67
|
|
20231019,111500,46560141,1362,1362,1362,1362,0
|
|
20231019,111400,46560141,1362,1362,1362,1362,0
|
|
20231019,111300,46560141,1362,1362,1362,1362,0
|
|
20231019,111200,46560141,1362,1362,1362,1362,0
|
|
20231019,111100,46560141,1362,1362,1362,1362,0
|
|
20231019,111000,46560141,1362,1362,1362,1362,0
|
|
20231019,110900,46560141,1362,1362,1362,1362,0
|
|
20231019,110800,46560141,1362,1362,1362,1362,0
|
|
20231019,110700,46560141,1362,1362,1362,1362,0
|
|
20231019,110600,46560141,1362,1362,1362,1362,0
|
|
20231019,110500,46560141,1362,1362,1362,1362,0
|
|
20231019,110400,46560141,1362,1362,1362,1362,0
|
|
20231019,110300,46560141,1362,1362,1362,1362,0
|
|
20231019,110200,46560141,1362,1362,1362,1362,0
|
|
20231019,110100,46560141,1362,1362,1362,1362,0
|
|
20231019,110000,46560141,1362,1362,1362,1362,0
|
|
20231019,105900,46560141,1362,1362,1362,1362,0
|
|
20231019,105800,46560141,1362,1362,1362,1362,0
|
|
20231019,105700,46560141,1362,1362,1362,1362,0
|
|
20231019,105600,46560141,1362,1362,1362,1362,0
|
|
20231019,105500,46560141,1362,1362,1362,1362,1
|
|
20231019,105400,46558779,1356,1356,1356,1356,1
|
|
20231019,105300,46557423,1363,1363,1363,1363,0
|
|
20231019,105200,46557423,1363,1363,1363,1363,0
|
|
20231019,105100,46557423,1363,1360,1363,1360,40
|
|
20231019,105000,46502918,1363,1363,1363,1363,0
|
|
20231019,104900,46502918,1363,1363,1363,1363,0
|
|
20231019,104800,46502918,1363,1363,1363,1363,0
|
|
20231019,104700,46502918,1363,1363,1363,1363,0
|
|
20231019,104600,46502918,1363,1363,1363,1363,0
|
|
20231019,104500,46502918,1363,1363,1363,1363,0
|
|
20231019,104400,46502918,1363,1363,1363,1363,0
|
|
20231019,104300,46502918,1363,1361,1363,1361,2
|
|
20231019,104200,46500194,1361,1356,1361,1356,5
|
|
20231019,104100,46493409,1358,1356,1358,1356,86
|
|
20231019,104000,46376789,1356,1358,1358,1356,42
|
|
20231019,103900,46319755,1358,1362,1362,1358,12
|
|
20231019,103800,46303419,1362,1362,1362,1362,50
|
|
20231019,103700,46235319,1363,1363,1363,1363,1
|
|
20231019,103600,46233956,1363,1363,1363,1363,0
|
|
20231019,103500,46233956,1363,1363,1363,1363,0
|
|
20231019,103400,46233956,1363,1363,1363,1363,1
|
|
20231019,103300,46232593,1363,1363,1363,1363,0
|
|
20231019,103200,46232593,1363,1363,1363,1363,0
|
|
20231019,103100,46232593,1363,1363,1363,1363,0
|
|
20231019,103000,46232593,1363,1363,1363,1363,0
|
|
20231019,102900,46232593,1363,1363,1363,1363,0
|
|
20231019,102800,46232593,1363,1361,1363,1361,4
|
|
20231019,102700,46227144,1360,1358,1360,1358,131
|
|
20231019,102600,46049244,1358,1358,1358,1358,2
|
|
20231019,102500,46046528,1358,1358,1358,1358,1
|
|
20231019,102400,46045170,1358,1358,1358,1358,67
|
|
20231019,102300,45954184,1355,1355,1355,1355,0
|
|
20231019,102200,45954184,1355,1355,1355,1355,0
|
|
20231019,102100,45954184,1355,1355,1355,1355,30
|
|
20231019,102000,45913534,1359,1359,1359,1359,0
|
|
20231019,101900,45913534,1359,1359,1359,1359,0
|
|
20231019,101800,45913534,1359,1359,1359,1359,0
|
|
20231019,101700,45913534,1359,1359,1359,1359,0
|
|
20231019,101600,45913534,1359,1359,1359,1359,0
|
|
20231019,101500,45913534,1359,1359,1359,1359,0
|
|
20231019,101400,45913534,1359,1359,1359,1359,0
|
|
20231019,101300,45913534,1359,1359,1359,1359,0
|
|
20231019,101200,45913534,1359,1359,1359,1359,0
|
|
20231019,101100,45913534,1359,1359,1359,1359,1
|
|
20231019,101000,45912175,1359,1359,1359,1359,0
|
|
20231019,100900,45912175,1359,1359,1359,1359,32
|
|
20231019,100800,45868687,1359,1354,1359,1354,2
|
|
20231019,100700,45865974,1359,1359,1359,1359,2
|
|
20231019,100600,45863256,1354,1360,1360,1354,833
|
|
20231019,100500,44733991,1365,1365,1365,1365,0
|
|
20231019,100400,44733991,1365,1365,1365,1365,1
|
|
20231019,100300,44732626,1362,1362,1362,1362,1
|
|
20231019,100200,44731264,1366,1366,1366,1366,0
|
|
20231019,100100,44731264,1366,1366,1366,1366,0
|
|
20231019,100000,44731264,1366,1366,1366,1366,0
|
|
20231019,095900,44731264,1366,1364,1366,1364,327
|
|
20231019,095800,44284780,1365,1365,1365,1365,0
|
|
20231019,095700,44284780,1365,1365,1365,1365,1
|
|
20231019,095600,44283415,1355,1358,1358,1355,221
|
|
20231019,095500,43983798,1366,1366,1366,1366,0
|
|
20231019,095400,43983798,1366,1366,1366,1366,1
|
|
20231019,095300,43982432,1366,1366,1366,1366,0
|
|
20231019,095200,43982432,1366,1366,1366,1366,1
|
|
20231019,095100,43981066,1366,1366,1366,1366,2
|
|
20231019,095000,43978334,1366,1366,1366,1366,0
|
|
20231019,094900,43978334,1366,1366,1366,1366,0
|
|
20231019,094800,43978334,1366,1355,1366,1355,798
|
|
20231019,094700,42889671,1365,1364,1365,1364,900
|
|
20231019,094600,41661597,1364,1354,1364,1354,159
|
|
20231019,094500,41446301,1354,1355,1355,1354,1558
|
|
20231019,094400,39336117,1364,1364,1364,1364,1
|
|
20231019,094300,39334753,1364,1364,1364,1364,2
|
|
20231019,094200,39332025,1364,1364,1364,1364,0
|
|
20231019,094100,39332025,1364,1364,1364,1364,0
|
|
20231019,094000,39332025,1364,1364,1364,1364,1
|
|
20231019,093900,39330661,1364,1364,1364,1354,3052
|
|
20231019,093800,35197321,1364,1364,1364,1364,405
|
|
20231019,093700,34644901,1355,1355,1355,1355,295
|
|
20231019,093600,34245176,1364,1364,1364,1364,1
|
|
20231019,093500,34243812,1364,1364,1364,1364,2
|
|
20231019,093400,34241084,1364,1364,1364,1364,5
|
|
20231019,093300,34234264,1364,1363,1364,1363,11
|
|
20231019,093200,34219270,1364,1364,1364,1364,0
|
|
20231019,093100,34219270,1364,1364,1364,1364,0
|
|
20231019,093000,34219270,1364,1363,1364,1363,3
|
|
20231019,092900,34215180,1363,1355,1363,1355,101
|
|
20231019,092800,34078317,1365,1365,1365,1365,0
|
|
20231019,092700,34078317,1365,1365,1365,1365,1
|
|
20231019,092600,34076952,1363,1364,1364,1363,3
|
|
20231019,092500,34072862,1364,1355,1364,1355,201
|
|
20231019,092400,33800498,1365,1365,1365,1365,50
|
|
20231019,092300,33732248,1365,1365,1365,1365,8
|
|
20231019,092200,33721328,1365,1365,1365,1365,1
|
|
20231019,092100,33719963,1365,1365,1365,1365,2
|
|
20231019,092000,33717233,1365,1365,1365,1365,12
|
|
20231019,091900,33700853,1365,1365,1365,1365,0
|
|
20231019,091800,33700853,1365,1366,1366,1354,10004
|
|
20231019,091700,20144657,1366,1366,1366,1366,1
|
|
20231019,091600,20143291,1366,1360,1366,1356,2801
|
|
20231019,091500,16343034,1360,1367,1367,1360,151
|
|
20231019,091400,16137667,1366,1366,1366,1366,0
|
|
20231019,091300,16137667,1366,1360,1366,1360,138
|
|
20231019,091200,15949981,1360,1360,1360,1360,1
|
|
20231019,091100,15948621,1359,1360,1360,1359,1152
|
|
20231019,091000,14382080,1360,1360,1360,1360,0
|
|
20231019,090900,14382080,1360,1362,1362,1360,5664
|
|
20231019,090800,6676438,1363,1363,1363,1363,10
|
|
20231019,090700,6662808,1371,1371,1371,1371,0
|
|
20231019,090600,6662808,1371,1371,1371,1371,100
|
|
20231019,090500,6525708,1363,1368,1372,1363,607
|
|
20231019,090400,5698351,1373,1373,1373,1373,1
|
|
20231019,090300,5696978,1372,1372,1372,1372,0
|
|
20231019,090200,5696978,1372,1373,1373,1372,501
|
|
20231019,090100,5009605,1365,1365,1365,1365,100
|
|
20231019,090000,4873105,1375,1360,1380,1360,3578
|