588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184500,103669792,1086,1086,1086,1086,1123
|
|
20231024,184400,103669792,1086,1086,1086,1086,0
|
|
20231024,184300,103669792,1086,1086,1086,1086,0
|
|
20231024,184200,103669792,1086,1086,1086,1086,0
|
|
20231024,184100,103669792,1086,1086,1086,1086,0
|
|
20231024,184000,103669792,1086,1086,1086,1086,0
|
|
20231024,183900,103669792,1086,1086,1086,1086,0
|
|
20231024,183800,103669792,1086,1086,1086,1086,0
|
|
20231024,183700,103669792,1086,1086,1086,1086,0
|
|
20231024,183600,103669792,1086,1086,1086,1086,0
|
|
20231024,183500,103669792,1086,1086,1086,1086,0
|
|
20231024,183400,103669792,1086,1086,1086,1086,0
|
|
20231024,183300,103669792,1086,1086,1086,1086,0
|
|
20231024,183200,103669792,1086,1086,1086,1086,0
|
|
20231024,183100,103669792,1086,1086,1086,1086,0
|
|
20231024,183000,103669792,1086,1086,1086,1086,0
|
|
20231024,182900,103669792,1086,1086,1086,1086,0
|
|
20231024,182800,103669792,1086,1086,1086,1086,0
|
|
20231024,182700,103669792,1086,1086,1086,1086,0
|
|
20231024,182600,103669792,1086,1086,1086,1086,0
|
|
20231024,182500,103669792,1086,1086,1086,1086,0
|
|
20231024,182400,103669792,1086,1086,1086,1086,0
|
|
20231024,182300,103669792,1086,1086,1086,1086,0
|
|
20231024,182200,103669792,1086,1086,1086,1086,0
|
|
20231024,182100,103669792,1086,1086,1086,1086,0
|
|
20231024,182000,103669792,1086,1086,1086,1086,0
|
|
20231024,181900,103669792,1086,1086,1086,1086,0
|
|
20231024,181800,103669792,1086,1086,1086,1086,0
|
|
20231024,181700,103669792,1086,1086,1086,1086,0
|
|
20231024,181600,103669792,1086,1086,1086,1086,0
|
|
20231024,181500,103669792,1086,1086,1086,1086,1123
|
|
20231024,181400,103669792,1086,1086,1086,1086,0
|
|
20231024,181300,103669792,1086,1086,1086,1086,0
|
|
20231024,181200,103669792,1086,1086,1086,1086,0
|
|
20231024,181100,103669792,1086,1086,1086,1086,0
|
|
20231024,181000,103669792,1086,1086,1086,1086,0
|
|
20231024,180900,103669792,1086,1086,1086,1086,0
|
|
20231024,180800,103669792,1086,1086,1086,1086,0
|
|
20231024,180700,103669792,1086,1086,1086,1086,0
|
|
20231024,180600,103669792,1086,1086,1086,1086,0
|
|
20231024,180500,103669792,1086,1086,1086,1086,0
|
|
20231024,180400,103669792,1086,1086,1086,1086,0
|
|
20231024,180300,103669792,1086,1086,1086,1086,0
|
|
20231024,180200,103669792,1086,1086,1086,1086,0
|
|
20231024,180100,103669792,1086,1086,1086,1086,0
|
|
20231024,180000,103669792,1086,1086,1086,1086,0
|
|
20231024,175900,103669792,1086,1086,1086,1086,0
|
|
20231024,175800,103669792,1086,1086,1086,1086,0
|
|
20231024,175700,103669792,1086,1086,1086,1086,0
|
|
20231024,175600,103669792,1086,1086,1086,1086,0
|
|
20231024,175500,103669792,1086,1086,1086,1086,0
|
|
20231024,175400,103669792,1086,1086,1086,1086,0
|
|
20231024,175300,103669792,1086,1086,1086,1086,0
|
|
20231024,175200,103669792,1086,1086,1086,1086,0
|
|
20231024,175100,103669792,1086,1086,1086,1086,0
|
|
20231024,175000,103669792,1086,1086,1086,1086,0
|
|
20231024,174900,103669792,1086,1086,1086,1086,0
|
|
20231024,174800,103669792,1086,1086,1086,1086,0
|
|
20231024,174700,103669792,1086,1086,1086,1086,0
|
|
20231024,174600,103669792,1086,1086,1086,1086,0
|
|
20231024,174500,103669792,1086,1086,1086,1086,1123
|
|
20231024,174400,103669792,1086,1086,1086,1086,0
|
|
20231024,174300,103669792,1086,1086,1086,1086,0
|
|
20231024,174200,103669792,1086,1086,1086,1086,0
|
|
20231024,174100,103669792,1086,1086,1086,1086,0
|
|
20231024,174000,103669792,1086,1086,1086,1086,0
|
|
20231024,173900,103669792,1086,1086,1086,1086,0
|
|
20231024,173800,103669792,1086,1086,1086,1086,0
|
|
20231024,173700,103669792,1086,1086,1086,1086,0
|
|
20231024,173600,103669792,1086,1086,1086,1086,0
|
|
20231024,173500,103669792,1086,1086,1086,1086,0
|
|
20231024,173400,103669792,1086,1086,1086,1086,0
|
|
20231024,173300,103669792,1086,1086,1086,1086,0
|
|
20231024,173200,103669792,1086,1086,1086,1086,0
|
|
20231024,173100,103669792,1086,1086,1086,1086,0
|
|
20231024,173000,103669792,1086,1086,1086,1086,0
|
|
20231024,172900,103669792,1086,1086,1086,1086,0
|
|
20231024,172800,103669792,1086,1086,1086,1086,0
|
|
20231024,172700,103669792,1086,1086,1086,1086,0
|
|
20231024,172600,103669792,1086,1086,1086,1086,0
|
|
20231024,172500,103669792,1086,1086,1086,1086,0
|
|
20231024,172400,103669792,1086,1086,1086,1086,0
|
|
20231024,172300,103669792,1086,1086,1086,1086,0
|
|
20231024,172200,103669792,1086,1086,1086,1086,0
|
|
20231024,172100,103669792,1086,1086,1086,1086,0
|
|
20231024,172000,103669792,1086,1086,1086,1086,0
|
|
20231024,171900,103669792,1086,1086,1086,1086,0
|
|
20231024,171800,103669792,1086,1086,1086,1086,0
|
|
20231024,171700,103669792,1086,1086,1086,1086,0
|
|
20231024,171600,103669792,1086,1086,1086,1086,0
|
|
20231024,171500,103669792,1086,1086,1086,1086,1123
|
|
20231024,171400,103669792,1086,1086,1086,1086,0
|
|
20231024,171300,103669792,1086,1086,1086,1086,0
|
|
20231024,171200,103669792,1086,1086,1086,1086,0
|
|
20231024,171100,103669792,1086,1086,1086,1086,0
|
|
20231024,171000,103669792,1086,1086,1086,1086,0
|
|
20231024,170900,103669792,1086,1086,1086,1086,0
|
|
20231024,170800,103669792,1086,1086,1086,1086,0
|
|
20231024,170700,103669792,1086,1086,1086,1086,0
|
|
20231024,170600,103669792,1086,1086,1086,1086,0
|
|
20231024,170500,103669792,1086,1086,1086,1086,0
|
|
20231024,170400,103669792,1086,1086,1086,1086,0
|
|
20231024,170300,103669792,1086,1086,1086,1086,0
|
|
20231024,170200,103669792,1086,1086,1086,1086,0
|
|
20231024,170100,103669792,1086,1086,1086,1086,0
|
|
20231024,170000,103669792,1086,1086,1086,1086,0
|
|
20231024,165900,103669792,1086,1086,1086,1086,0
|
|
20231024,165800,103669792,1086,1086,1086,1086,0
|
|
20231024,165700,103669792,1086,1086,1086,1086,0
|
|
20231024,165600,103669792,1086,1086,1086,1086,0
|
|
20231024,165500,103669792,1086,1086,1086,1086,0
|
|
20231024,165400,103669792,1086,1086,1086,1086,0
|
|
20231024,165300,103669792,1086,1086,1086,1086,0
|
|
20231024,165200,103669792,1086,1086,1086,1086,0
|
|
20231024,165100,103669792,1086,1086,1086,1086,0
|
|
20231024,165000,103669792,1086,1086,1086,1086,0
|
|
20231024,164900,103669792,1086,1086,1086,1086,0
|
|
20231024,164800,103669792,1086,1086,1086,1086,0
|
|
20231024,164700,103669792,1086,1086,1086,1086,0
|
|
20231024,164600,103669792,1086,1086,1086,1086,0
|
|
20231024,164500,103669792,1086,1086,1086,1086,1123
|
|
20231024,164400,103669792,1086,1086,1086,1086,0
|
|
20231024,164300,103669792,1086,1086,1086,1086,0
|
|
20231024,164200,103669792,1086,1086,1086,1086,0
|
|
20231024,164100,103669792,1086,1086,1086,1086,0
|
|
20231024,164000,103669792,1086,1086,1086,1086,0
|
|
20231024,163900,103669792,1086,1086,1086,1086,0
|
|
20231024,163800,103669792,1086,1086,1086,1086,0
|
|
20231024,163700,103669792,1086,1086,1086,1086,0
|
|
20231024,163600,103669792,1086,1086,1086,1086,0
|
|
20231024,163500,103669792,1086,1086,1086,1086,0
|
|
20231024,163400,103669792,1086,1086,1086,1086,0
|
|
20231024,163300,103669792,1086,1086,1086,1086,0
|
|
20231024,163200,103669792,1086,1086,1086,1086,0
|
|
20231024,163100,103669792,1086,1086,1086,1086,0
|
|
20231024,163000,103669792,1086,1086,1086,1086,0
|
|
20231024,162900,103669792,1086,1086,1086,1086,0
|
|
20231024,162800,103669792,1086,1086,1086,1086,0
|
|
20231024,162700,103669792,1086,1086,1086,1086,0
|
|
20231024,162600,103669792,1086,1086,1086,1086,0
|
|
20231024,162500,103669792,1086,1086,1086,1086,0
|
|
20231024,162400,103669792,1086,1086,1086,1086,0
|
|
20231024,162300,103669792,1086,1086,1086,1086,0
|
|
20231024,162200,103669792,1086,1086,1086,1086,0
|
|
20231024,162100,103669792,1086,1086,1086,1086,0
|
|
20231024,162000,103669792,1086,1086,1086,1086,0
|
|
20231024,161900,103669792,1086,1086,1086,1086,0
|
|
20231024,161800,103669792,1086,1086,1086,1086,0
|
|
20231024,161700,103669792,1086,1086,1086,1086,0
|
|
20231024,161600,103669792,1086,1086,1086,1086,0
|
|
20231024,161500,103669792,1086,1086,1086,1086,1123
|
|
20231024,161400,103669792,1086,1086,1086,1086,0
|
|
20231024,161300,103669792,1086,1086,1086,1086,0
|
|
20231024,161200,103669792,1086,1086,1086,1086,0
|
|
20231024,161100,103669792,1086,1086,1086,1086,0
|
|
20231024,161000,103669792,1086,1086,1086,1086,0
|
|
20231024,160900,103669792,1086,1086,1086,1086,0
|
|
20231024,160800,103669792,1086,1086,1086,1086,0
|
|
20231024,160700,103669792,1086,1086,1086,1086,0
|
|
20231024,160600,103669792,1086,1086,1086,1086,0
|
|
20231024,160500,103669792,1086,1086,1086,1086,0
|
|
20231024,160400,103669792,1086,1086,1086,1086,0
|
|
20231024,160300,103669792,1086,1086,1086,1086,0
|
|
20231024,160200,103669792,1086,1086,1086,1086,0
|
|
20231024,160100,103669792,1086,1086,1086,1086,0
|
|
20231024,160000,103669792,1086,1086,1086,1086,0
|
|
20231024,155900,103669792,1086,1086,1086,1086,0
|
|
20231024,155800,103669792,1086,1086,1086,1086,0
|
|
20231024,155700,103669792,1086,1086,1086,1086,0
|
|
20231024,155600,103669792,1086,1086,1086,1086,0
|
|
20231024,155500,103669792,1086,1086,1086,1086,0
|
|
20231024,155400,103669792,1086,1086,1086,1086,0
|
|
20231024,155300,103669792,1086,1086,1086,1086,0
|
|
20231024,155200,103669792,1086,1086,1086,1086,0
|
|
20231024,155100,103669792,1086,1086,1086,1086,0
|
|
20231024,155000,103669792,1086,1086,1086,1086,0
|
|
20231024,154900,103669792,1086,1086,1086,1086,0
|
|
20231024,154800,103669792,1086,1086,1086,1086,0
|
|
20231024,154700,103669792,1086,1086,1086,1086,0
|
|
20231024,154600,103669792,1086,1086,1086,1086,0
|
|
20231024,154500,103669792,1086,1086,1086,1086,1123
|
|
20231024,154400,103669792,1086,1086,1086,1086,0
|
|
20231024,154300,103669792,1086,1086,1086,1086,0
|
|
20231024,154200,103669792,1086,1086,1086,1086,0
|
|
20231024,154100,103669792,1086,1086,1086,1086,0
|
|
20231024,154000,103669792,1086,1086,1086,1086,0
|
|
20231024,153900,103669792,1086,1086,1086,1086,0
|
|
20231024,153800,103669792,1086,1086,1086,1086,0
|
|
20231024,153700,103669792,1086,1086,1086,1086,0
|
|
20231024,153600,103669792,1086,1086,1086,1086,0
|
|
20231024,153500,103669792,1086,1086,1086,1086,0
|
|
20231024,153400,103669792,1086,1086,1086,1086,0
|
|
20231024,153300,103669792,1086,1086,1086,1086,0
|
|
20231024,153200,103669792,1086,1086,1086,1086,0
|
|
20231024,153100,103669792,1086,1086,1086,1086,0
|
|
20231024,153000,103669792,1086,1086,1086,1086,1123
|
|
20231024,152900,102450214,1084,1084,1084,1084,0
|
|
20231024,152800,102450214,1084,1084,1084,1084,0
|
|
20231024,152700,102450214,1084,1084,1084,1084,0
|
|
20231024,152600,102450214,1084,1084,1084,1084,0
|
|
20231024,152500,102450214,1084,1084,1084,1084,0
|
|
20231024,152400,102450214,1084,1084,1084,1084,0
|
|
20231024,152300,102450214,1084,1084,1084,1084,0
|
|
20231024,152200,102450214,1084,1084,1084,1084,0
|
|
20231024,152100,102450214,1084,1084,1084,1084,0
|
|
20231024,152000,102450214,1084,1084,1084,1084,0
|
|
20231024,151900,102450214,1084,1084,1084,1084,29
|
|
20231024,151800,102418778,1085,1085,1085,1085,26
|
|
20231024,151700,102390568,1085,1085,1085,1085,26
|
|
20231024,151600,102362358,1085,1085,1085,1085,27
|
|
20231024,151500,102333063,1085,1084,1085,1084,26
|
|
20231024,151400,102304864,1084,1084,1084,1084,27
|
|
20231024,151300,102275596,1084,1084,1084,1084,34
|
|
20231024,151200,102238740,1085,1085,1085,1085,27
|
|
20231024,151100,102209445,1085,1085,1085,1085,33
|
|
20231024,151000,102173640,1085,1085,1085,1085,27
|
|
20231024,150900,102144345,1085,1085,1085,1085,26
|
|
20231024,150800,102116135,1085,1085,1085,1085,27
|
|
20231024,150700,102086840,1085,1085,1085,1085,26
|
|
20231024,150600,102058630,1085,1085,1085,1085,27
|
|
20231024,150500,102029335,1085,1085,1085,1085,26
|
|
20231024,150400,102001125,1085,1084,1085,1084,27
|
|
20231024,150300,101971841,1082,1084,1084,1082,292
|
|
20231024,150200,101655696,1084,1084,1084,1084,27
|
|
20231024,150100,101626428,1084,1084,1084,1084,26
|
|
20231024,150000,101598244,1084,1084,1084,1084,27
|
|
20231024,145900,101568976,1084,1084,1084,1084,26
|
|
20231024,145800,101540792,1084,1084,1084,1084,26
|
|
20231024,145700,101512608,1084,1084,1084,1084,27
|
|
20231024,145600,101483340,1084,1084,1084,1084,68
|
|
20231024,145500,101409628,1084,1084,1084,1084,133
|
|
20231024,145400,101265456,1085,1085,1085,1085,26
|
|
20231024,145300,101237246,1085,1085,1085,1085,27
|
|
20231024,145200,101207951,1085,1085,1085,1085,67
|
|
20231024,145100,101135256,1085,1085,1085,1085,27
|
|
20231024,145000,101105961,1085,1085,1085,1085,108
|
|
20231024,144900,100988781,1085,1085,1085,1085,27
|
|
20231024,144800,100959486,1085,1085,1085,1085,26
|
|
20231024,144700,100931276,1085,1085,1085,1085,27
|
|
20231024,144600,100901981,1085,1085,1085,1085,26
|
|
20231024,144500,100873771,1085,1085,1085,1085,27
|
|
20231024,144400,100844476,1085,1085,1085,1085,26
|
|
20231024,144300,100816266,1085,1085,1085,1085,27
|
|
20231024,144200,100786971,1085,1085,1085,1085,26
|
|
20231024,144100,100758761,1085,1085,1085,1085,27
|
|
20231024,144000,100729466,1085,1085,1085,1085,26
|
|
20231024,143900,100701256,1085,1085,1085,1085,26
|
|
20231024,143800,100673046,1085,1085,1085,1085,27
|
|
20231024,143700,100643751,1085,1085,1085,1085,26
|
|
20231024,143600,100615541,1085,1085,1085,1085,27
|
|
20231024,143500,100586246,1085,1085,1085,1085,26
|
|
20231024,143400,100558036,1085,1085,1085,1085,27
|
|
20231024,143300,100528741,1083,1085,1085,1083,856
|
|
20231024,143200,99601639,1084,1085,1085,1084,297
|
|
20231024,143100,99279664,1085,1085,1085,1085,447
|
|
20231024,143000,98794669,1085,1085,1085,1085,27
|
|
20231024,142900,98765374,1084,1085,1085,1084,32
|
|
20231024,142800,98730660,1086,1084,1086,1084,765
|
|
20231024,142700,97900998,1085,1086,1086,1085,198
|
|
20231024,142600,97686142,1085,1085,1085,1085,485
|
|
20231024,142500,97159917,1085,1085,1085,1085,34
|
|
20231024,142400,97123027,1086,1086,1086,1086,27
|
|
20231024,142300,97093705,1086,1086,1086,1086,259
|
|
20231024,142200,96812431,1086,1086,1086,1086,27
|
|
20231024,142100,96783109,1086,1086,1086,1086,26
|
|
20231024,142000,96754873,1086,1085,1086,1085,95
|
|
20231024,141900,96651771,1085,1085,1085,1085,26
|
|
20231024,141800,96623561,1085,1085,1085,1085,26
|
|
20231024,141700,96595351,1085,1085,1085,1085,28
|
|
20231024,141600,96564971,1085,1085,1085,1085,68
|
|
20231024,141500,96491191,1084,1085,1085,1084,177
|
|
20231024,141400,96299296,1084,1084,1085,1084,365
|
|
20231024,141300,95903610,1084,1084,1084,1084,77
|
|
20231024,141200,95820142,1084,1084,1084,1084,26
|
|
20231024,141100,95791958,1083,1083,1083,1083,159
|
|
20231024,141000,95619761,1083,1083,1083,1083,26
|
|
20231024,140900,95591603,1083,1082,1083,1082,471
|
|
20231024,140800,95081954,1081,1081,1081,1081,164
|
|
20231024,140700,94904670,1081,1081,1081,1081,27
|
|
20231024,140600,94875483,1081,1076,1081,1076,43
|
|
20231024,140500,94829088,1081,1081,1081,1081,27
|
|
20231024,140400,94799901,1081,1081,1081,1081,26
|
|
20231024,140300,94771795,1081,1081,1081,1081,27
|
|
20231024,140200,94742608,1081,1081,1081,1081,31
|
|
20231024,140100,94709097,1081,1080,1081,1080,27
|
|
20231024,140000,94679911,1081,1079,1081,1079,26
|
|
20231024,135900,94651815,1081,1080,1081,1080,26
|
|
20231024,135800,94623710,1081,1081,1081,1081,27
|
|
20231024,135700,94594523,1080,1081,1081,1080,160
|
|
20231024,135600,94421697,1081,1081,1081,1081,27
|
|
20231024,135500,94392510,1080,1080,1080,1078,233
|
|
20231024,135400,94140947,1080,1080,1080,1080,27
|
|
20231024,135300,94111787,1073,1077,1080,1073,45
|
|
20231024,135200,94063300,1082,1081,1082,1081,28
|
|
20231024,135100,94033009,1074,1081,1082,1074,43
|
|
20231024,135000,93986622,1082,1082,1082,1082,27
|
|
20231024,134900,93957408,1084,1083,1084,1083,26
|
|
20231024,134800,93929228,1070,1070,1070,1070,5287
|
|
20231024,134700,88272138,1069,1070,1070,1069,43
|
|
20231024,134600,88226145,1070,1069,1070,1069,39
|
|
20231024,134500,88184421,1069,1069,1069,1069,32
|
|
20231024,134400,88150213,1069,1070,1070,1069,116
|
|
20231024,134300,88026159,1070,1068,1070,1068,1107
|
|
20231024,134200,86842645,1068,1068,1068,1068,7
|
|
20231024,134100,86835169,1068,1067,1068,1067,837
|
|
20231024,134000,85942086,1069,1067,1069,1067,452
|
|
20231024,133900,85459332,1066,1066,1066,1066,3
|
|
20231024,133800,85456134,1066,1066,1066,1066,0
|
|
20231024,133700,85456134,1066,1066,1066,1066,0
|
|
20231024,133600,85456134,1066,1066,1066,1066,4
|
|
20231024,133500,85451870,1068,1068,1068,1068,0
|
|
20231024,133400,85451870,1068,1068,1068,1068,0
|
|
20231024,133300,85451870,1068,1068,1068,1068,1
|
|
20231024,133200,85450802,1064,1064,1064,1064,4
|
|
20231024,133100,85446546,1063,1063,1063,1063,0
|
|
20231024,133000,85446546,1063,1064,1064,1063,124
|
|
20231024,132900,85314733,1064,1066,1066,1064,340
|
|
20231024,132800,84952311,1066,1066,1066,1066,60
|
|
20231024,132700,84888351,1066,1066,1066,1066,0
|
|
20231024,132600,84888351,1066,1066,1066,1066,0
|
|
20231024,132500,84888351,1066,1066,1066,1066,8
|
|
20231024,132400,84879823,1064,1064,1064,1064,0
|
|
20231024,132300,84879823,1064,1064,1064,1064,0
|
|
20231024,132200,84879823,1064,1064,1064,1064,11
|
|
20231024,132100,84868119,1056,1056,1056,1056,0
|
|
20231024,132000,84868119,1056,1056,1056,1056,0
|
|
20231024,131900,84868119,1056,1056,1056,1056,0
|
|
20231024,131800,84868119,1056,1056,1056,1056,0
|
|
20231024,131700,84868119,1056,1056,1056,1056,0
|
|
20231024,131600,84868119,1056,1056,1056,1056,0
|
|
20231024,131500,84868119,1056,1058,1058,1056,1060
|
|
20231024,131400,83747590,1061,1061,1061,1061,0
|
|
20231024,131300,83747590,1061,1058,1061,1056,460
|
|
20231024,131200,83261275,1056,1056,1056,1056,0
|
|
20231024,131100,83261275,1056,1056,1056,1056,0
|
|
20231024,131000,83261275,1056,1060,1060,1056,1000
|
|
20231024,130900,82202222,1068,1068,1068,1068,0
|
|
20231024,130800,82202222,1068,1068,1068,1068,0
|
|
20231024,130700,82202222,1068,1068,1068,1068,0
|
|
20231024,130600,82202222,1068,1068,1068,1068,0
|
|
20231024,130500,82202222,1068,1068,1068,1068,0
|
|
20231024,130400,82202222,1068,1068,1068,1068,9
|
|
20231024,130300,82192610,1060,1066,1066,1060,5
|
|
20231024,130200,82187292,1066,1066,1066,1066,5
|
|
20231024,130100,82181962,1066,1066,1066,1066,0
|
|
20231024,130000,82181962,1066,1059,1066,1059,8
|
|
20231024,125900,82173462,1055,1064,1064,1055,2500
|
|
20231024,125800,79528170,1064,1060,1069,1060,879
|
|
20231024,125700,78595554,1060,1058,1060,1058,261
|
|
20231024,125600,78319145,1058,1058,1058,1058,0
|
|
20231024,125500,78319145,1058,1057,1058,1057,143
|
|
20231024,125400,78167854,1057,1057,1057,1057,4
|
|
20231024,125300,78163626,1058,1058,1058,1058,0
|
|
20231024,125200,78163626,1058,1058,1058,1058,1
|
|
20231024,125100,78162568,1059,1059,1059,1059,20
|
|
20231024,125000,78141388,1057,1057,1057,1057,8
|
|
20231024,124900,78132932,1056,1056,1056,1056,0
|
|
20231024,124800,78132932,1056,1056,1056,1056,0
|
|
20231024,124700,78132932,1056,1056,1056,1056,1
|
|
20231024,124600,78131876,1058,1057,1058,1057,205
|
|
20231024,124500,77914990,1057,1057,1057,1057,3
|
|
20231024,124400,77911819,1056,1056,1056,1056,0
|
|
20231024,124300,77911819,1056,1056,1056,1056,116
|
|
20231024,124200,77789323,1055,1056,1056,1055,4474
|
|
20231024,124100,73064780,1056,1056,1056,1056,4
|
|
20231024,124000,73060556,1056,1056,1056,1056,0
|
|
20231024,123900,73060556,1056,1056,1056,1056,4
|
|
20231024,123800,73056332,1055,1055,1055,1055,600
|
|
20231024,123700,72423332,1057,1057,1057,1057,1
|
|
20231024,123600,72422275,1057,1057,1057,1057,4
|
|
20231024,123500,72418047,1057,1057,1057,1057,4
|
|
20231024,123400,72413819,1057,1057,1057,1057,0
|
|
20231024,123300,72413819,1057,1056,1057,1055,882
|
|
20231024,123200,71482931,1056,1056,1056,1056,1
|
|
20231024,123100,71481875,1057,1057,1057,1057,21
|
|
20231024,123000,71459678,1057,1057,1057,1057,0
|
|
20231024,122900,71459678,1057,1057,1057,1057,8
|
|
20231024,122800,71451222,1058,1058,1058,1058,0
|
|
20231024,122700,71451222,1058,1058,1058,1058,0
|
|
20231024,122600,71451222,1058,1058,1058,1058,0
|
|
20231024,122500,71451222,1058,1058,1058,1058,4
|
|
20231024,122400,71446990,1059,1058,1059,1058,8
|
|
20231024,122300,71438521,1058,1058,1058,1058,0
|
|
20231024,122200,71438521,1058,1058,1058,1058,16
|
|
20231024,122100,71421593,1056,1056,1056,1056,1918
|
|
20231024,122000,69396185,1055,1055,1055,1055,4
|
|
20231024,121900,69391965,1056,1056,1056,1056,87
|
|
20231024,121800,69300093,1056,1056,1056,1056,4
|
|
20231024,121700,69295869,1056,1056,1056,1056,0
|
|
20231024,121600,69295869,1056,1056,1056,1056,4
|
|
20231024,121500,69291645,1056,1056,1056,1056,0
|
|
20231024,121400,69291645,1056,1056,1056,1056,0
|
|
20231024,121300,69291645,1056,1056,1056,1056,4
|
|
20231024,121200,69287421,1056,1056,1056,1056,3
|
|
20231024,121100,69284253,1056,1056,1056,1056,7
|
|
20231024,121000,69276861,1056,1056,1056,1056,0
|
|
20231024,120900,69276861,1056,1056,1056,1056,4
|
|
20231024,120800,69272637,1057,1057,1057,1057,0
|
|
20231024,120700,69272637,1057,1057,1057,1057,1004
|
|
20231024,120600,68211409,1057,1057,1057,1057,4
|
|
20231024,120500,68207181,1057,1057,1057,1057,14
|
|
20231024,120400,68192383,1057,1057,1057,1057,104
|
|
20231024,120300,68082455,1057,1057,1057,1057,0
|
|
20231024,120200,68082455,1057,1057,1058,1057,458
|
|
20231024,120100,67598327,1057,1057,1057,1057,0
|
|
20231024,120000,67598327,1057,1057,1057,1057,65
|
|
20231024,115900,67529622,1057,1057,1057,1057,53
|
|
20231024,115800,67473601,1057,1057,1057,1057,51
|
|
20231024,115700,67419694,1057,1057,1057,1057,24
|
|
20231024,115600,67394326,1057,1057,1057,1057,32
|
|
20231024,115500,67360502,1057,1057,1057,1057,52
|
|
20231024,115400,67305538,1057,1057,1057,1057,0
|
|
20231024,115300,67305538,1057,1057,1057,1057,4
|
|
20231024,115200,67301310,1058,1058,1058,1058,0
|
|
20231024,115100,67301310,1058,1057,1058,1057,66
|
|
20231024,115000,67231486,1057,1057,1057,1057,66
|
|
20231024,114900,67161724,1057,1056,1057,1056,66
|
|
20231024,114800,67091994,1055,1055,1055,1055,3
|
|
20231024,114700,67088829,1055,1055,1055,1055,0
|
|
20231024,114600,67088829,1055,1056,1056,1055,19
|
|
20231024,114500,67068766,1055,1055,1055,1055,4
|
|
20231024,114400,67064546,1055,1055,1055,1055,0
|
|
20231024,114300,67064546,1055,1055,1055,1055,4
|
|
20231024,114200,67060326,1055,1056,1056,1055,51
|
|
20231024,114100,67006471,1055,1054,1055,1054,8
|
|
20231024,114000,66998035,1054,1054,1054,1054,0
|
|
20231024,113900,66998035,1054,1054,1054,1054,3
|
|
20231024,113800,66994873,1054,1054,1054,1054,52
|
|
20231024,113700,66940065,1054,1054,1054,1054,0
|
|
20231024,113600,66940065,1054,1054,1054,1054,4
|
|
20231024,113500,66935849,1055,1055,1055,1055,0
|
|
20231024,113400,66935849,1055,1055,1055,1055,0
|
|
20231024,113300,66935849,1055,1054,1055,1053,457
|
|
20231024,113200,66454107,1054,1054,1054,1054,1897
|
|
20231024,113100,64454669,1054,1054,1054,1054,0
|
|
20231024,113000,64454669,1054,1054,1054,1054,0
|
|
20231024,112900,64454669,1054,1054,1054,1054,4
|
|
20231024,112800,64450453,1055,1054,1055,1054,26
|
|
20231024,112700,64423046,1053,1053,1053,1053,3
|
|
20231024,112600,64419887,1054,1054,1054,1054,1
|
|
20231024,112500,64418833,1053,1053,1053,1053,4
|
|
20231024,112400,64414621,1053,1053,1053,1053,51
|
|
20231024,112300,64360918,1053,1053,1053,1053,0
|
|
20231024,112200,64360918,1053,1053,1053,1053,175
|
|
20231024,112100,64176643,1054,1054,1054,1054,500
|
|
20231024,112000,63649643,1053,1053,1053,1053,4
|
|
20231024,111900,63645431,1053,1053,1053,1053,4
|
|
20231024,111800,63641219,1050,1050,1050,1050,0
|
|
20231024,111700,63641219,1050,1052,1053,1050,2070
|
|
20231024,111600,61465021,1050,1050,1050,1050,3
|
|
20231024,111500,61461871,1050,1050,1050,1050,0
|
|
20231024,111400,61461871,1050,1050,1050,1050,118
|
|
20231024,111300,61337971,1050,1049,1050,1049,814
|
|
20231024,111200,60483615,1049,1048,1049,1048,5
|
|
20231024,111100,60478374,1049,1049,1049,1049,0
|
|
20231024,111000,60478374,1049,1049,1049,1049,0
|
|
20231024,110900,60478374,1049,1046,1049,1046,8
|
|
20231024,110800,60470003,1049,1049,1049,1049,0
|
|
20231024,110700,60470003,1049,1049,1049,1049,1
|
|
20231024,110600,60468954,1049,1049,1049,1049,538
|
|
20231024,110500,59904592,1049,1048,1049,1048,16
|
|
20231024,110400,59887823,1048,1048,1048,1048,3
|
|
20231024,110300,59884679,1049,1049,1049,1049,0
|
|
20231024,110200,59884679,1049,1046,1049,1046,892
|
|
20231024,110100,58948989,1048,1048,1048,1048,1
|
|
20231024,110000,58947941,1046,1046,1046,1046,4
|
|
20231024,105900,58943757,1046,1046,1046,1046,10
|
|
20231024,105800,58933297,1051,1047,1051,1046,5
|
|
20231024,105700,58928061,1049,1049,1049,1049,0
|
|
20231024,105600,58928061,1049,1049,1049,1049,11
|
|
20231024,105500,58916522,1049,1049,1049,1049,10
|
|
20231024,105400,58906032,1050,1050,1050,1050,0
|
|
20231024,105300,58906032,1050,1050,1050,1050,4
|
|
20231024,105200,58901832,1052,1052,1052,1052,0
|
|
20231024,105100,58901832,1052,1051,1052,1051,100
|
|
20231024,105000,58796656,1052,1052,1052,1052,0
|
|
20231024,104900,58796656,1052,1048,1052,1048,17
|
|
20231024,104800,58778780,1048,1045,1048,1045,31
|
|
20231024,104700,58746306,1046,1046,1046,1046,12
|
|
20231024,104600,58733754,1046,1046,1046,1046,1
|
|
20231024,104500,58732708,1040,1044,1044,1040,3001
|
|
20231024,104400,55606993,1044,1044,1044,1044,1
|
|
20231024,104300,55605949,1048,1048,1048,1048,0
|
|
20231024,104200,55605949,1048,1048,1048,1048,0
|
|
20231024,104100,55605949,1048,1048,1048,1048,1
|
|
20231024,104000,55604901,1044,1044,1044,1044,0
|
|
20231024,103900,55604901,1044,1045,1045,1044,537
|
|
20231024,103800,55044238,1046,1046,1046,1046,31
|
|
20231024,103700,55011812,1047,1049,1049,1047,12
|
|
20231024,103600,54999234,1053,1053,1053,1053,0
|
|
20231024,103500,54999234,1053,1053,1053,1053,0
|
|
20231024,103400,54999234,1053,1053,1053,1053,0
|
|
20231024,103300,54999234,1053,1053,1053,1053,0
|
|
20231024,103200,54999234,1053,1046,1053,1046,29
|
|
20231024,103100,54968742,1046,1046,1046,1046,8
|
|
20231024,103000,54960374,1046,1046,1046,1046,2
|
|
20231024,102900,54958282,1046,1046,1046,1046,2
|
|
20231024,102800,54956190,1047,1045,1047,1045,629
|
|
20231024,102700,54297679,1040,1040,1040,1040,0
|
|
20231024,102600,54297679,1040,1047,1047,1040,10002
|
|
20231024,102500,43880036,1044,1059,1059,1044,11253
|
|
20231024,102400,32058649,1060,1060,1060,1060,10
|
|
20231024,102300,32048049,1060,1060,1060,1060,1
|
|
20231024,102200,32046989,1060,1060,1060,1060,0
|
|
20231024,102100,32046989,1060,1061,1061,1060,532
|
|
20231024,102000,31483056,1061,1062,1062,1061,20
|
|
20231024,101900,31461833,1065,1065,1065,1065,0
|
|
20231024,101800,31461833,1065,1065,1065,1065,0
|
|
20231024,101700,31461833,1065,1064,1065,1064,895
|
|
20231024,101600,30508666,1065,1065,1065,1065,0
|
|
20231024,101500,30508666,1065,1065,1065,1065,168
|
|
20231024,101400,30329746,1065,1066,1066,1065,249
|
|
20231024,101300,30064546,1070,1070,1070,1070,0
|
|
20231024,101200,30064546,1070,1070,1070,1070,0
|
|
20231024,101100,30064546,1070,1070,1070,1067,36
|
|
20231024,101000,30026035,1066,1067,1067,1066,4
|
|
20231024,100900,30021769,1068,1069,1069,1068,1591
|
|
20231024,100800,28322037,1069,1069,1069,1069,0
|
|
20231024,100700,28322037,1069,1069,1069,1069,4
|
|
20231024,100600,28317761,1070,1070,1070,1070,15
|
|
20231024,100500,28301711,1070,1071,1071,1070,4
|
|
20231024,100400,28297428,1071,1071,1071,1071,4
|
|
20231024,100300,28293144,1070,1070,1070,1070,0
|
|
20231024,100200,28293144,1070,1070,1070,1070,0
|
|
20231024,100100,28293144,1070,1071,1071,1070,519
|
|
20231024,100000,27737659,1071,1071,1071,1071,3
|
|
20231024,095900,27734446,1072,1075,1075,1072,9
|
|
20231024,095800,27724789,1075,1075,1075,1075,311
|
|
20231024,095700,27390464,1075,1075,1075,1075,0
|
|
20231024,095600,27390464,1075,1075,1075,1075,369
|
|
20231024,095500,26993789,1075,1075,1075,1075,0
|
|
20231024,095400,26993789,1075,1075,1075,1075,0
|
|
20231024,095300,26993789,1075,1075,1075,1075,3
|
|
20231024,095200,26990564,1074,1074,1074,1074,0
|
|
20231024,095100,26990564,1074,1074,1074,1074,0
|
|
20231024,095000,26990564,1074,1074,1074,1074,0
|
|
20231024,094900,26990564,1074,1074,1074,1074,0
|
|
20231024,094800,26990564,1074,1077,1077,1074,243
|
|
20231024,094700,26729149,1077,1078,1078,1077,75
|
|
20231024,094600,26648324,1085,1085,1085,1085,0
|
|
20231024,094500,26648324,1085,1085,1085,1085,12
|
|
20231024,094400,26635304,1085,1085,1085,1085,0
|
|
20231024,094300,26635304,1085,1085,1085,1085,1
|
|
20231024,094200,26634219,1079,1079,1079,1079,0
|
|
20231024,094100,26634219,1079,1079,1079,1079,3057
|
|
20231024,094000,23335716,1085,1085,1085,1085,5
|
|
20231024,093900,23330291,1085,1085,1085,1085,0
|
|
20231024,093800,23330291,1085,1085,1085,1085,14
|
|
20231024,093700,23315101,1086,1086,1086,1086,0
|
|
20231024,093600,23315101,1086,1086,1086,1086,0
|
|
20231024,093500,23315101,1086,1086,1086,1086,150
|
|
20231024,093400,23152201,1086,1086,1086,1086,0
|
|
20231024,093300,23152201,1086,1086,1086,1086,4
|
|
20231024,093200,23147857,1086,1084,1086,1079,703
|
|
20231024,093100,22389303,1079,1079,1079,1079,0
|
|
20231024,093000,22389303,1079,1079,1079,1079,0
|
|
20231024,092900,22389303,1079,1082,1082,1079,3244
|
|
20231024,092800,18882045,1082,1082,1082,1082,0
|
|
20231024,092700,18882045,1082,1082,1082,1082,0
|
|
20231024,092600,18882045,1082,1082,1082,1082,10
|
|
20231024,092500,18871225,1082,1082,1082,1082,30
|
|
20231024,092400,18838765,1082,1082,1082,1082,10
|
|
20231024,092300,18827945,1082,1082,1082,1082,0
|
|
20231024,092200,18827945,1082,1082,1082,1082,0
|
|
20231024,092100,18827945,1082,1082,1082,1082,0
|
|
20231024,092000,18827945,1082,1082,1082,1082,0
|
|
20231024,091900,18827945,1082,1082,1082,1082,10
|
|
20231024,091800,18817125,1084,1084,1084,1084,0
|
|
20231024,091700,18817125,1084,1085,1085,1084,177
|
|
20231024,091600,18625165,1090,1090,1090,1090,0
|
|
20231024,091500,18625165,1090,1090,1090,1090,0
|
|
20231024,091400,18625165,1090,1089,1090,1089,400
|
|
20231024,091300,18189181,1085,1084,1085,1084,144
|
|
20231024,091200,18032986,1084,1084,1084,1084,0
|
|
20231024,091100,18032986,1084,1084,1084,1084,623
|
|
20231024,091000,17357654,1084,1084,1084,1084,0
|
|
20231024,090900,17357654,1084,1082,1084,1082,5863
|
|
20231024,090800,11003376,1084,1084,1084,1084,1919
|
|
20231024,090700,8923180,1079,1079,1079,1079,0
|
|
20231024,090600,8923180,1079,1079,1079,1079,0
|
|
20231024,090500,8923180,1079,1084,1084,1079,18
|
|
20231024,090400,8903673,1084,1084,1084,1084,20
|
|
20231024,090300,8881993,1084,1079,1084,1079,152
|
|
20231024,090200,8717935,1079,1079,1079,1079,0
|
|
20231024,090100,8717935,1079,1079,1079,1079,974
|
|
20231024,090000,7666989,1079,1072,1079,1072,7121
|