609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190600,686134896,1052,1052,1052,1052,15607
|
|
20231020,190500,686134896,1052,1052,1052,1052,0
|
|
20231020,190400,686134896,1052,1052,1052,1052,0
|
|
20231020,190300,686134896,1052,1052,1052,1052,0
|
|
20231020,190200,686134896,1052,1052,1052,1052,0
|
|
20231020,190100,686134896,1052,1052,1052,1052,0
|
|
20231020,190000,686134896,1052,1052,1052,1052,0
|
|
20231020,185900,686134896,1052,1052,1052,1052,0
|
|
20231020,185800,686134896,1052,1052,1052,1052,0
|
|
20231020,185700,686134896,1052,1052,1052,1052,0
|
|
20231020,185600,686134896,1052,1052,1052,1052,0
|
|
20231020,185500,686134896,1052,1052,1052,1052,0
|
|
20231020,185400,686134896,1052,1052,1052,1052,0
|
|
20231020,185300,686134896,1052,1052,1052,1052,0
|
|
20231020,185200,686134896,1052,1052,1052,1052,0
|
|
20231020,185100,686134896,1052,1052,1052,1052,0
|
|
20231020,185000,686134896,1052,1052,1052,1052,0
|
|
20231020,184900,686134896,1052,1052,1052,1052,0
|
|
20231020,184800,686134896,1052,1052,1052,1052,0
|
|
20231020,184700,686134896,1052,1052,1052,1052,0
|
|
20231020,184600,686134896,1052,1052,1052,1052,0
|
|
20231020,184500,686134896,1052,1052,1052,1052,0
|
|
20231020,184400,686134896,1052,1052,1052,1052,0
|
|
20231020,184300,686134896,1052,1052,1052,1052,0
|
|
20231020,184200,686134896,1052,1052,1052,1052,0
|
|
20231020,184100,686134896,1052,1052,1052,1052,0
|
|
20231020,184000,686134896,1052,1052,1052,1052,0
|
|
20231020,183900,686134896,1052,1052,1052,1052,0
|
|
20231020,183800,686134896,1052,1052,1052,1052,0
|
|
20231020,183700,686134896,1052,1052,1052,1052,0
|
|
20231020,183600,686134896,1052,1052,1052,1052,15607
|
|
20231020,183500,686134896,1052,1052,1052,1052,0
|
|
20231020,183400,686134896,1052,1052,1052,1052,0
|
|
20231020,183300,686134896,1052,1052,1052,1052,0
|
|
20231020,183200,686134896,1052,1052,1052,1052,0
|
|
20231020,183100,686134896,1052,1052,1052,1052,0
|
|
20231020,183000,686134896,1052,1052,1052,1052,0
|
|
20231020,182900,686134896,1052,1052,1052,1052,0
|
|
20231020,182800,686134896,1052,1052,1052,1052,0
|
|
20231020,182700,686134896,1052,1052,1052,1052,0
|
|
20231020,182600,686134896,1052,1052,1052,1052,0
|
|
20231020,182500,686134896,1052,1052,1052,1052,0
|
|
20231020,182400,686134896,1052,1052,1052,1052,0
|
|
20231020,182300,686134896,1052,1052,1052,1052,0
|
|
20231020,182200,686134896,1052,1052,1052,1052,0
|
|
20231020,182100,686134896,1052,1052,1052,1052,0
|
|
20231020,182000,686134896,1052,1052,1052,1052,0
|
|
20231020,181900,686134896,1052,1052,1052,1052,0
|
|
20231020,181800,686134896,1052,1052,1052,1052,0
|
|
20231020,181700,686134896,1052,1052,1052,1052,0
|
|
20231020,181600,686134896,1052,1052,1052,1052,0
|
|
20231020,181500,686134896,1052,1052,1052,1052,0
|
|
20231020,181400,686134896,1052,1052,1052,1052,0
|
|
20231020,181300,686134896,1052,1052,1052,1052,0
|
|
20231020,181200,686134896,1052,1052,1052,1052,0
|
|
20231020,181100,686134896,1052,1052,1052,1052,0
|
|
20231020,181000,686134896,1052,1052,1052,1052,0
|
|
20231020,180900,686134896,1052,1052,1052,1052,0
|
|
20231020,180800,686134896,1052,1052,1052,1052,0
|
|
20231020,180700,686134896,1052,1052,1052,1052,0
|
|
20231020,180600,686134896,1052,1052,1052,1052,15607
|
|
20231020,180500,686134896,1052,1052,1052,1052,0
|
|
20231020,180400,686134896,1052,1052,1052,1052,0
|
|
20231020,180300,686134896,1052,1052,1052,1052,0
|
|
20231020,180200,686134896,1052,1052,1052,1052,0
|
|
20231020,180100,686134896,1052,1052,1052,1052,0
|
|
20231020,180000,686134896,1052,1052,1052,1052,0
|
|
20231020,175900,686134896,1052,1052,1052,1052,0
|
|
20231020,175800,686134896,1052,1052,1052,1052,0
|
|
20231020,175700,686134896,1052,1052,1052,1052,0
|
|
20231020,175600,686134896,1052,1052,1052,1052,0
|
|
20231020,175500,686134896,1052,1052,1052,1052,0
|
|
20231020,175400,686134896,1052,1052,1052,1052,0
|
|
20231020,175300,686134896,1052,1052,1052,1052,0
|
|
20231020,175200,686134896,1052,1052,1052,1052,0
|
|
20231020,175100,686134896,1052,1052,1052,1052,0
|
|
20231020,175000,686134896,1052,1052,1052,1052,0
|
|
20231020,174900,686134896,1052,1052,1052,1052,0
|
|
20231020,174800,686134896,1052,1052,1052,1052,0
|
|
20231020,174700,686134896,1052,1052,1052,1052,0
|
|
20231020,174600,686134896,1052,1052,1052,1052,0
|
|
20231020,174500,686134896,1052,1052,1052,1052,0
|
|
20231020,174400,686134896,1052,1052,1052,1052,0
|
|
20231020,174300,686134896,1052,1052,1052,1052,0
|
|
20231020,174200,686134896,1052,1052,1052,1052,0
|
|
20231020,174100,686134896,1052,1052,1052,1052,0
|
|
20231020,174000,686134896,1052,1052,1052,1052,0
|
|
20231020,173900,686134896,1052,1052,1052,1052,0
|
|
20231020,173800,686134896,1052,1052,1052,1052,0
|
|
20231020,173700,686134896,1052,1052,1052,1052,0
|
|
20231020,173600,686134896,1052,1052,1052,1052,15607
|
|
20231020,173500,686134896,1052,1052,1052,1052,0
|
|
20231020,173400,686134896,1052,1052,1052,1052,0
|
|
20231020,173300,686134896,1052,1052,1052,1052,0
|
|
20231020,173200,686134896,1052,1052,1052,1052,0
|
|
20231020,173100,686134896,1052,1052,1052,1052,0
|
|
20231020,173000,686134896,1052,1052,1052,1052,0
|
|
20231020,172900,686134896,1052,1052,1052,1052,0
|
|
20231020,172800,686134896,1052,1052,1052,1052,0
|
|
20231020,172700,686134896,1052,1052,1052,1052,0
|
|
20231020,172600,686134896,1052,1052,1052,1052,0
|
|
20231020,172500,686134896,1052,1052,1052,1052,0
|
|
20231020,172400,686134896,1052,1052,1052,1052,0
|
|
20231020,172300,686134896,1052,1052,1052,1052,0
|
|
20231020,172200,686134896,1052,1052,1052,1052,0
|
|
20231020,172100,686134896,1052,1052,1052,1052,0
|
|
20231020,172000,686134896,1052,1052,1052,1052,0
|
|
20231020,171900,686134896,1052,1052,1052,1052,0
|
|
20231020,171800,686134896,1052,1052,1052,1052,0
|
|
20231020,171700,686134896,1052,1052,1052,1052,0
|
|
20231020,171600,686134896,1052,1052,1052,1052,0
|
|
20231020,171500,686134896,1052,1052,1052,1052,0
|
|
20231020,171400,686134896,1052,1052,1052,1052,0
|
|
20231020,171300,686134896,1052,1052,1052,1052,0
|
|
20231020,171200,686134896,1052,1052,1052,1052,0
|
|
20231020,171100,686134896,1052,1052,1052,1052,0
|
|
20231020,171000,686134896,1052,1052,1052,1052,0
|
|
20231020,170900,686134896,1052,1052,1052,1052,0
|
|
20231020,170800,686134896,1052,1052,1052,1052,0
|
|
20231020,170700,686134896,1052,1052,1052,1052,0
|
|
20231020,170600,686134896,1052,1052,1052,1052,15607
|
|
20231020,170500,686134896,1052,1052,1052,1052,0
|
|
20231020,170400,686134896,1052,1052,1052,1052,0
|
|
20231020,170300,686134896,1052,1052,1052,1052,0
|
|
20231020,170200,686134896,1052,1052,1052,1052,0
|
|
20231020,170100,686134896,1052,1052,1052,1052,0
|
|
20231020,170000,686134896,1052,1052,1052,1052,0
|
|
20231020,165900,686134896,1052,1052,1052,1052,0
|
|
20231020,165800,686134896,1052,1052,1052,1052,0
|
|
20231020,165700,686134896,1052,1052,1052,1052,0
|
|
20231020,165600,686134896,1052,1052,1052,1052,0
|
|
20231020,165500,686134896,1052,1052,1052,1052,0
|
|
20231020,165400,686134896,1052,1052,1052,1052,0
|
|
20231020,165300,686134896,1052,1052,1052,1052,0
|
|
20231020,165200,686134896,1052,1052,1052,1052,0
|
|
20231020,165100,686134896,1052,1052,1052,1052,0
|
|
20231020,165000,686134896,1052,1052,1052,1052,0
|
|
20231020,164900,686134896,1052,1052,1052,1052,0
|
|
20231020,164800,686134896,1052,1052,1052,1052,0
|
|
20231020,164700,686134896,1052,1052,1052,1052,0
|
|
20231020,164600,686134896,1052,1052,1052,1052,0
|
|
20231020,164500,686134896,1052,1052,1052,1052,0
|
|
20231020,164400,686134896,1052,1052,1052,1052,0
|
|
20231020,164300,686134896,1052,1052,1052,1052,0
|
|
20231020,164200,686134896,1052,1052,1052,1052,0
|
|
20231020,164100,686134896,1052,1052,1052,1052,0
|
|
20231020,164000,686134896,1052,1052,1052,1052,0
|
|
20231020,163900,686134896,1052,1052,1052,1052,0
|
|
20231020,163800,686134896,1052,1052,1052,1052,0
|
|
20231020,163700,686134896,1052,1052,1052,1052,0
|
|
20231020,163600,686134896,1052,1052,1052,1052,15607
|
|
20231020,163500,686134896,1052,1052,1052,1052,0
|
|
20231020,163400,686134896,1052,1052,1052,1052,0
|
|
20231020,163300,686134896,1052,1052,1052,1052,0
|
|
20231020,163200,686134896,1052,1052,1052,1052,0
|
|
20231020,163100,686134896,1052,1052,1052,1052,0
|
|
20231020,163000,686134896,1052,1052,1052,1052,0
|
|
20231020,162900,686134896,1052,1052,1052,1052,0
|
|
20231020,162800,686134896,1052,1052,1052,1052,0
|
|
20231020,162700,686134896,1052,1052,1052,1052,0
|
|
20231020,162600,686134896,1052,1052,1052,1052,0
|
|
20231020,162500,686134896,1052,1052,1052,1052,0
|
|
20231020,162400,686134896,1052,1052,1052,1052,0
|
|
20231020,162300,686134896,1052,1052,1052,1052,0
|
|
20231020,162200,686134896,1052,1052,1052,1052,0
|
|
20231020,162100,686134896,1052,1052,1052,1052,0
|
|
20231020,162000,686134896,1052,1052,1052,1052,0
|
|
20231020,161900,686134896,1052,1052,1052,1052,0
|
|
20231020,161800,686134896,1052,1052,1052,1052,0
|
|
20231020,161700,686134896,1052,1052,1052,1052,0
|
|
20231020,161600,686134896,1052,1052,1052,1052,0
|
|
20231020,161500,686134896,1052,1052,1052,1052,0
|
|
20231020,161400,686134896,1052,1052,1052,1052,0
|
|
20231020,161300,686134896,1052,1052,1052,1052,0
|
|
20231020,161200,686134896,1052,1052,1052,1052,0
|
|
20231020,161100,686134896,1052,1052,1052,1052,0
|
|
20231020,161000,686134896,1052,1052,1052,1052,0
|
|
20231020,160900,686134896,1052,1052,1052,1052,0
|
|
20231020,160800,686134896,1052,1052,1052,1052,0
|
|
20231020,160700,686134896,1052,1052,1052,1052,0
|
|
20231020,160600,686134896,1052,1052,1052,1052,15607
|
|
20231020,160500,686134896,1052,1052,1052,1052,0
|
|
20231020,160400,686134896,1052,1052,1052,1052,0
|
|
20231020,160300,686134896,1052,1052,1052,1052,0
|
|
20231020,160200,686134896,1052,1052,1052,1052,0
|
|
20231020,160100,686134896,1052,1052,1052,1052,0
|
|
20231020,160000,686134896,1052,1052,1052,1052,0
|
|
20231020,155900,686134896,1052,1052,1052,1052,0
|
|
20231020,155800,686134896,1052,1052,1052,1052,0
|
|
20231020,155700,686134896,1052,1052,1052,1052,0
|
|
20231020,155600,686134896,1052,1052,1052,1052,0
|
|
20231020,155500,686134896,1052,1052,1052,1052,0
|
|
20231020,155400,686134896,1052,1052,1052,1052,0
|
|
20231020,155300,686134896,1052,1052,1052,1052,0
|
|
20231020,155200,686134896,1052,1052,1052,1052,0
|
|
20231020,155100,686134896,1052,1052,1052,1052,0
|
|
20231020,155000,686134896,1052,1052,1052,1052,0
|
|
20231020,154900,686134896,1052,1052,1052,1052,0
|
|
20231020,154800,686134896,1052,1052,1052,1052,0
|
|
20231020,154700,686134896,1052,1052,1052,1052,0
|
|
20231020,154600,686134896,1052,1052,1052,1052,0
|
|
20231020,154500,686134896,1052,1052,1052,1052,0
|
|
20231020,154400,686134896,1052,1052,1052,1052,0
|
|
20231020,154300,686134896,1052,1052,1052,1052,0
|
|
20231020,154200,686134896,1052,1052,1052,1052,0
|
|
20231020,154100,686134896,1052,1052,1052,1052,0
|
|
20231020,154000,686134896,1052,1052,1052,1052,0
|
|
20231020,153900,686134896,1052,1052,1052,1052,0
|
|
20231020,153800,686134896,1052,1052,1052,1052,0
|
|
20231020,153700,686134896,1052,1052,1052,1052,0
|
|
20231020,153600,686134896,1052,1052,1052,1052,15607
|
|
20231020,153500,686134896,1052,1052,1052,1052,0
|
|
20231020,153400,686134896,1052,1052,1052,1052,0
|
|
20231020,153300,686134896,1052,1052,1052,1052,0
|
|
20231020,153200,686134896,1052,1052,1052,1052,0
|
|
20231020,153100,686134896,1052,1052,1052,1052,0
|
|
20231020,153000,686134896,1052,1052,1052,1052,15607
|
|
20231020,152900,669716332,1059,1059,1059,1059,0
|
|
20231020,152800,669716332,1059,1059,1059,1059,0
|
|
20231020,152700,669716332,1059,1059,1059,1059,0
|
|
20231020,152600,669716332,1059,1059,1059,1059,0
|
|
20231020,152500,669716332,1059,1059,1059,1059,0
|
|
20231020,152400,669716332,1059,1059,1059,1059,0
|
|
20231020,152300,669716332,1059,1059,1059,1059,0
|
|
20231020,152200,669716332,1059,1059,1059,1059,0
|
|
20231020,152100,669716332,1059,1059,1059,1059,0
|
|
20231020,152000,669716332,1059,1059,1059,1059,0
|
|
20231020,151900,669716332,1059,1060,1060,1059,269
|
|
20231020,151800,669431193,1060,1060,1060,1060,200
|
|
20231020,151700,669219193,1063,1063,1063,1063,50
|
|
20231020,151600,669166043,1060,1060,1063,1060,86
|
|
20231020,151500,669074854,1056,1056,1056,1056,369
|
|
20231020,151400,668685190,1056,1056,1063,1054,1012
|
|
20231020,151300,667618296,1061,1061,1061,1061,2000
|
|
20231020,151200,665496296,1063,1056,1063,1056,210
|
|
20231020,151100,665274389,1056,1055,1056,1055,1027
|
|
20231020,151000,664190394,1055,1055,1055,1055,102
|
|
20231020,150900,664082784,1055,1055,1055,1055,100
|
|
20231020,150800,663977284,1055,1055,1055,1055,200
|
|
20231020,150700,663766284,1055,1053,1055,1053,601
|
|
20231020,150600,663133229,1053,1054,1054,1053,375
|
|
20231020,150500,662738201,1055,1055,1055,1055,1
|
|
20231020,150400,662737146,1053,1054,1054,1053,2361
|
|
20231020,150300,660249961,1056,1055,1056,1055,1171
|
|
20231020,150200,659013565,1055,1055,1055,1055,948
|
|
20231020,150100,658013425,1056,1056,1056,1056,0
|
|
20231020,150000,658013425,1056,1056,1056,1056,4608
|
|
20231020,145900,653147377,1056,1057,1057,1056,263
|
|
20231020,145800,652869606,1057,1057,1057,1056,2345
|
|
20231020,145700,650393125,1057,1057,1057,1057,5821
|
|
20231020,145600,644240328,1057,1059,1059,1057,10689
|
|
20231020,145500,632935116,1059,1060,1060,1059,2892
|
|
20231020,145400,629870417,1062,1060,1062,1060,1195
|
|
20231020,145300,628602717,1061,1061,1061,1061,7
|
|
20231020,145200,628595290,1062,1061,1062,1061,30
|
|
20231020,145100,628563450,1061,1061,1062,1061,3132
|
|
20231020,145000,625238398,1061,1062,1062,1061,1879
|
|
20231020,144900,623242903,1063,1062,1063,1062,1134
|
|
20231020,144800,622038585,1063,1061,1063,1060,1608
|
|
20231020,144700,620334059,1063,1063,1063,1063,10
|
|
20231020,144600,620323429,1060,1060,1060,1060,0
|
|
20231020,144500,620323429,1060,1060,1060,1060,0
|
|
20231020,144400,620323429,1060,1060,1060,1060,51
|
|
20231020,144300,620269369,1063,1060,1063,1060,1510
|
|
20231020,144200,618668739,1060,1063,1063,1060,1566
|
|
20231020,144100,617008749,1061,1061,1061,1061,0
|
|
20231020,144000,617008749,1061,1061,1061,1061,1410
|
|
20231020,143900,615512739,1064,1062,1064,1062,3
|
|
20231020,143800,615509550,1061,1063,1063,1061,16
|
|
20231020,143700,615492544,1065,1061,1065,1061,2
|
|
20231020,143600,615490418,1065,1061,1066,1061,2383
|
|
20231020,143500,612961757,1061,1062,1062,1061,4424
|
|
20231020,143400,608263900,1065,1064,1065,1064,1059
|
|
20231020,143300,607136565,1064,1064,1064,1064,1210
|
|
20231020,143200,605849125,1063,1063,1063,1063,0
|
|
20231020,143100,605849125,1063,1064,1064,1063,238
|
|
20231020,143000,605596121,1063,1064,1064,1063,119
|
|
20231020,142900,605469595,1064,1064,1064,1064,2
|
|
20231020,142800,605467467,1064,1064,1064,1064,0
|
|
20231020,142700,605467467,1064,1064,1064,1064,695
|
|
20231020,142600,604727987,1064,1063,1064,1063,296
|
|
20231020,142500,604413338,1065,1065,1065,1065,0
|
|
20231020,142400,604413338,1065,1065,1065,1065,0
|
|
20231020,142300,604413338,1065,1065,1065,1065,10
|
|
20231020,142200,604402688,1063,1063,1063,1063,0
|
|
20231020,142100,604402688,1063,1062,1063,1062,531
|
|
20231020,142000,603838713,1062,1062,1062,1062,598
|
|
20231020,141900,603203637,1063,1063,1063,1063,0
|
|
20231020,141800,603203637,1063,1063,1063,1063,109
|
|
20231020,141700,603087770,1060,1060,1060,1060,100
|
|
20231020,141600,602981770,1063,1063,1063,1063,0
|
|
20231020,141500,602981770,1063,1063,1063,1063,10
|
|
20231020,141400,602971140,1060,1062,1062,1060,4173
|
|
20231020,141300,598545409,1065,1065,1065,1065,0
|
|
20231020,141200,598545409,1065,1065,1065,1065,0
|
|
20231020,141100,598545409,1065,1065,1065,1065,0
|
|
20231020,141000,598545409,1065,1065,1065,1065,0
|
|
20231020,140900,598545409,1065,1065,1065,1065,0
|
|
20231020,140800,598545409,1065,1065,1065,1065,210
|
|
20231020,140700,598321759,1065,1065,1065,1065,0
|
|
20231020,140600,598321759,1065,1065,1065,1065,0
|
|
20231020,140500,598321759,1065,1065,1065,1065,0
|
|
20231020,140400,598321759,1065,1065,1065,1065,0
|
|
20231020,140300,598321759,1065,1065,1065,1065,0
|
|
20231020,140200,598321759,1065,1065,1065,1065,0
|
|
20231020,140100,598321759,1065,1062,1065,1061,511
|
|
20231020,140000,597779051,1066,1063,1066,1063,374
|
|
20231020,135900,597381459,1063,1068,1068,1063,143
|
|
20231020,135800,597229155,1068,1068,1068,1068,0
|
|
20231020,135700,597229155,1068,1068,1068,1067,3247
|
|
20231020,135600,593761369,1068,1068,1068,1068,50
|
|
20231020,135500,593707969,1068,1068,1068,1068,0
|
|
20231020,135400,593707969,1068,1068,1068,1068,10
|
|
20231020,135300,593697289,1063,1063,1063,1063,1
|
|
20231020,135200,593696226,1068,1063,1068,1063,1501
|
|
20231020,135100,592100658,1068,1068,1068,1068,0
|
|
20231020,135000,592100658,1068,1068,1068,1068,10
|
|
20231020,134900,592089978,1063,1064,1069,1063,1099
|
|
20231020,134800,590920747,1069,1068,1069,1068,13
|
|
20231020,134700,590906851,1069,1069,1069,1064,141
|
|
20231020,134600,590756742,1069,1065,1069,1065,314
|
|
20231020,134500,590421688,1065,1065,1065,1065,50
|
|
20231020,134400,590368438,1065,1065,1065,1065,5
|
|
20231020,134300,590363113,1064,1062,1064,1062,3160
|
|
20231020,134200,587003933,1060,1063,1063,1060,1231
|
|
20231020,134100,585697492,1063,1062,1063,1061,6180
|
|
20231020,134000,579136322,1061,1060,1061,1060,2990
|
|
20231020,133900,575964932,1060,1060,1060,1060,2120
|
|
20231020,133800,573717732,1061,1061,1061,1061,0
|
|
20231020,133700,573717732,1061,1061,1061,1061,0
|
|
20231020,133600,573717732,1061,1061,1061,1061,10
|
|
20231020,133500,573707122,1060,1055,1061,1053,12837
|
|
20231020,133400,560122204,1056,1057,1057,1056,895
|
|
20231020,133300,559176212,1058,1055,1058,1055,3804
|
|
20231020,133200,555157301,1055,1056,1056,1055,2036
|
|
20231020,133100,553007298,1056,1055,1056,1055,1111
|
|
20231020,133000,551835082,1056,1055,1056,1055,1613
|
|
20231020,132900,550133256,1055,1055,1055,1055,352
|
|
20231020,132800,549761896,1055,1054,1055,1054,265
|
|
20231020,132700,549482585,1054,1054,1054,1054,100
|
|
20231020,132600,549377185,1055,1055,1055,1055,41
|
|
20231020,132500,549333930,1055,1055,1055,1055,1
|
|
20231020,132400,549332875,1054,1054,1054,1054,827
|
|
20231020,132300,548461217,1053,1053,1053,1053,2242
|
|
20231020,132200,546100391,1053,1053,1053,1053,0
|
|
20231020,132100,546100391,1053,1053,1053,1053,0
|
|
20231020,132000,546100391,1053,1053,1053,1053,1
|
|
20231020,131900,546099338,1052,1052,1052,1052,650
|
|
20231020,131800,545415538,1053,1053,1053,1053,0
|
|
20231020,131700,545415538,1053,1053,1053,1053,102
|
|
20231020,131600,545308132,1053,1053,1053,1053,10
|
|
20231020,131500,545297602,1051,1051,1051,1051,0
|
|
20231020,131400,545297602,1051,1052,1052,1051,3788
|
|
20231020,131300,541312983,1052,1052,1052,1052,465
|
|
20231020,131200,540823803,1053,1053,1053,1053,0
|
|
20231020,131100,540823803,1053,1053,1053,1053,0
|
|
20231020,131000,540823803,1053,1053,1053,1053,400
|
|
20231020,130900,540402603,1052,1052,1052,1052,2030
|
|
20231020,130800,538267043,1053,1053,1053,1053,0
|
|
20231020,130700,538267043,1053,1054,1054,1053,71
|
|
20231020,130600,538192230,1054,1054,1054,1054,30
|
|
20231020,130500,538160610,1054,1054,1054,1054,554
|
|
20231020,130400,537576694,1054,1054,1054,1054,0
|
|
20231020,130300,537576694,1054,1054,1054,1054,8
|
|
20231020,130200,537568262,1054,1052,1054,1052,11879
|
|
20231020,130100,525067299,1051,1051,1051,1051,0
|
|
20231020,130000,525067299,1051,1051,1051,1051,1015
|
|
20231020,125900,524000534,1052,1052,1052,1052,239
|
|
20231020,125800,523749106,1053,1053,1053,1053,5
|
|
20231020,125700,523743841,1053,1053,1053,1053,0
|
|
20231020,125600,523743841,1053,1053,1053,1053,0
|
|
20231020,125500,523743841,1053,1053,1053,1053,70
|
|
20231020,125400,523670131,1053,1053,1053,1053,0
|
|
20231020,125300,523670131,1053,1053,1053,1053,500
|
|
20231020,125200,523143631,1053,1053,1053,1053,7
|
|
20231020,125100,523136260,1053,1053,1053,1053,0
|
|
20231020,125000,523136260,1053,1053,1053,1053,400
|
|
20231020,124900,522715060,1053,1053,1053,1053,0
|
|
20231020,124800,522715060,1053,1053,1053,1053,10
|
|
20231020,124700,522704530,1050,1052,1052,1050,4670
|
|
20231020,124600,517797030,1052,1052,1052,1052,0
|
|
20231020,124500,517797030,1052,1052,1052,1052,0
|
|
20231020,124400,517797030,1052,1052,1052,1052,0
|
|
20231020,124300,517797030,1052,1052,1052,1052,0
|
|
20231020,124200,517797030,1052,1052,1052,1052,30
|
|
20231020,124100,517765470,1052,1052,1052,1052,0
|
|
20231020,124000,517765470,1052,1052,1052,1051,768
|
|
20231020,123900,516957663,1052,1052,1052,1052,124
|
|
20231020,123800,516827215,1053,1052,1053,1052,339
|
|
20231020,123700,516470586,1052,1052,1052,1052,0
|
|
20231020,123600,516470586,1052,1052,1052,1052,0
|
|
20231020,123500,516470586,1052,1052,1052,1052,600
|
|
20231020,123400,515839386,1052,1052,1052,1052,1965
|
|
20231020,123300,513772206,1052,1052,1052,1052,0
|
|
20231020,123200,513772206,1052,1052,1052,1052,0
|
|
20231020,123100,513772206,1052,1053,1053,1052,2031
|
|
20231020,123000,511635563,1053,1053,1053,1053,0
|
|
20231020,122900,511635563,1053,1053,1053,1053,0
|
|
20231020,122800,511635563,1053,1053,1053,1053,3
|
|
20231020,122700,511632404,1053,1053,1053,1053,150
|
|
20231020,122600,511474454,1053,1053,1053,1053,0
|
|
20231020,122500,511474454,1053,1053,1053,1053,7831
|
|
20231020,122400,503228411,1054,1053,1054,1053,1920
|
|
20231020,122300,501205651,1054,1054,1054,1054,0
|
|
20231020,122200,501205651,1054,1054,1054,1054,0
|
|
20231020,122100,501205651,1054,1054,1054,1054,131
|
|
20231020,122000,501067577,1053,1053,1053,1053,1050
|
|
20231020,121900,499961927,1053,1053,1053,1053,0
|
|
20231020,121800,499961927,1053,1053,1053,1053,1610
|
|
20231020,121700,498266597,1055,1055,1055,1055,19
|
|
20231020,121600,498246552,1055,1054,1055,1054,705
|
|
20231020,121500,497503211,1055,1055,1055,1055,101
|
|
20231020,121400,497396656,1055,1055,1055,1055,280
|
|
20231020,121300,497101256,1054,1056,1056,1051,2572
|
|
20231020,121200,494394089,1055,1050,1055,1050,16141
|
|
20231020,121100,477413114,1050,1050,1050,1050,0
|
|
20231020,121000,477413114,1050,1050,1050,1050,0
|
|
20231020,120900,477413114,1050,1047,1050,1047,926
|
|
20231020,120800,476441979,1049,1049,1049,1049,10
|
|
20231020,120700,476431489,1045,1048,1048,1045,100
|
|
20231020,120600,476326959,1049,1049,1049,1049,100
|
|
20231020,120500,476222059,1049,1049,1049,1049,29
|
|
20231020,120400,476191638,1049,1048,1049,1048,22
|
|
20231020,120300,476168580,1044,1045,1045,1044,500
|
|
20231020,120200,475646280,1048,1048,1048,1048,1
|
|
20231020,120100,475645232,1043,1049,1049,1043,6350
|
|
20231020,120000,469019157,1049,1049,1049,1049,20
|
|
20231020,115900,468998177,1050,1049,1050,1049,1016
|
|
20231020,115800,467931891,1049,1047,1049,1046,1702
|
|
20231020,115700,466149551,1047,1045,1047,1045,1654
|
|
20231020,115600,464419203,1045,1045,1045,1045,26
|
|
20231020,115500,464392033,1045,1045,1045,1045,555
|
|
20231020,115400,463812058,1043,1043,1043,1042,9639
|
|
20231020,115300,453761781,1043,1043,1043,1043,193
|
|
20231020,115200,453560482,1043,1042,1043,1042,231
|
|
20231020,115100,453319779,1043,1043,1043,1043,0
|
|
20231020,115000,453319779,1043,1043,1043,1043,0
|
|
20231020,114900,453319779,1043,1043,1043,1043,203
|
|
20231020,114800,453108050,1043,1043,1043,1043,300
|
|
20231020,114700,452795150,1043,1043,1043,1043,22
|
|
20231020,114600,452772204,1043,1041,1043,1041,340
|
|
20231020,114500,452418184,1043,1043,1043,1043,130
|
|
20231020,114400,452282594,1043,1042,1043,1041,51
|
|
20231020,114300,452229491,1043,1043,1043,1043,20
|
|
20231020,114200,452208631,1043,1043,1043,1043,179
|
|
20231020,114100,452021934,1045,1045,1045,1045,0
|
|
20231020,114000,452021934,1045,1045,1045,1045,0
|
|
20231020,113900,452021934,1045,1045,1045,1045,19
|
|
20231020,113800,452002079,1041,1041,1041,1041,3
|
|
20231020,113700,451998956,1043,1043,1043,1043,300
|
|
20231020,113600,451686056,1043,1043,1043,1043,0
|
|
20231020,113500,451686056,1043,1043,1043,1043,34
|
|
20231020,113400,451650594,1043,1043,1043,1043,0
|
|
20231020,113300,451650594,1043,1043,1043,1043,53
|
|
20231020,113200,451595315,1043,1043,1043,1043,10
|
|
20231020,113100,451584885,1040,1040,1040,1040,452
|
|
20231020,113000,451114805,1040,1041,1041,1040,226
|
|
20231020,112900,450879707,1041,1041,1041,1041,204
|
|
20231020,112800,450667343,1041,1041,1041,1041,315
|
|
20231020,112700,450339428,1041,1041,1041,1041,205
|
|
20231020,112600,450126023,1040,1040,1040,1040,220
|
|
20231020,112500,449897223,1041,1043,1043,1041,1013
|
|
20231020,112400,448842686,1043,1041,1043,1041,625
|
|
20231020,112300,448192041,1043,1043,1043,1043,0
|
|
20231020,112200,448192041,1043,1041,1043,1041,43
|
|
20231020,112100,448147254,1041,1042,1042,1041,13761
|
|
20231020,112000,433813891,1042,1042,1042,1042,2993
|
|
20231020,111900,430695185,1042,1042,1042,1042,3630
|
|
20231020,111800,426912725,1042,1044,1044,1042,875
|
|
20231020,111700,426000678,1043,1046,1046,1043,53094
|
|
20231020,111600,370525635,1046,1046,1046,1046,839
|
|
20231020,111500,369648041,1048,1048,1048,1048,0
|
|
20231020,111400,369648041,1048,1047,1048,1047,165
|
|
20231020,111300,369475231,1047,1047,1047,1047,87
|
|
20231020,111200,369384142,1047,1047,1047,1047,10
|
|
20231020,111100,369373672,1047,1047,1047,1047,12
|
|
20231020,111000,369361108,1047,1048,1048,1047,343
|
|
20231020,110900,369001957,1048,1048,1048,1048,10
|
|
20231020,110800,368991477,1048,1046,1048,1046,520
|
|
20231020,110700,368447517,1046,1048,1048,1046,17
|
|
20231020,110600,368429717,1048,1048,1048,1048,0
|
|
20231020,110500,368429717,1048,1048,1048,1048,6
|
|
20231020,110400,368423429,1048,1048,1048,1048,1
|
|
20231020,110300,368422381,1048,1046,1048,1046,1831
|
|
20231020,110200,366507153,1048,1047,1048,1047,302
|
|
20231020,110100,366190957,1047,1047,1047,1047,0
|
|
20231020,110000,366190957,1047,1047,1047,1047,152
|
|
20231020,105900,366031813,1047,1047,1047,1047,2203
|
|
20231020,105800,363725272,1047,1047,1047,1047,2
|
|
20231020,105700,363723178,1048,1048,1048,1048,0
|
|
20231020,105600,363723178,1048,1048,1048,1048,1041
|
|
20231020,105500,362632210,1049,1049,1049,1049,0
|
|
20231020,105400,362632210,1049,1047,1049,1047,201
|
|
20231020,105300,362421561,1048,1048,1048,1048,0
|
|
20231020,105200,362421561,1048,1047,1048,1047,674
|
|
20231020,105100,361715682,1046,1046,1046,1046,0
|
|
20231020,105000,361715682,1046,1046,1046,1046,21
|
|
20231020,104900,361693716,1046,1045,1046,1045,5331
|
|
20231020,104800,356121986,1046,1046,1046,1046,166
|
|
20231020,104700,355948350,1045,1045,1045,1043,1804
|
|
20231020,104600,354065174,1044,1045,1045,1044,329
|
|
20231020,104500,353721489,1045,1044,1045,1044,285
|
|
20231020,104400,353423749,1044,1044,1044,1044,2101
|
|
20231020,104300,351230305,1044,1044,1044,1044,0
|
|
20231020,104200,351230305,1044,1044,1044,1044,1
|
|
20231020,104100,351229261,1044,1044,1044,1044,0
|
|
20231020,104000,351229261,1044,1044,1044,1044,0
|
|
20231020,103900,351229261,1044,1044,1044,1044,0
|
|
20231020,103800,351229261,1044,1045,1045,1044,110
|
|
20231020,103700,351114411,1044,1044,1044,1044,313
|
|
20231020,103600,350787639,1044,1044,1044,1044,0
|
|
20231020,103500,350787639,1044,1044,1044,1044,1
|
|
20231020,103400,350786595,1045,1045,1045,1045,1
|
|
20231020,103300,350785550,1045,1044,1045,1042,2617
|
|
20231020,103200,348057563,1045,1045,1045,1045,1000
|
|
20231020,103100,347012563,1045,1044,1045,1044,2001
|
|
20231020,103000,344923518,1042,1042,1042,1042,83
|
|
20231020,102900,344837032,1045,1045,1045,1045,29
|
|
20231020,102800,344806727,1045,1045,1045,1045,9
|
|
20231020,102700,344797322,1042,1042,1042,1042,0
|
|
20231020,102600,344797322,1042,1042,1042,1042,1450
|
|
20231020,102500,343286422,1046,1044,1046,1042,13318
|
|
20231020,102400,329398466,1045,1046,1046,1045,2356
|
|
20231020,102300,326936296,1046,1046,1046,1046,11
|
|
20231020,102200,326924790,1047,1047,1047,1047,0
|
|
20231020,102100,326924790,1047,1046,1047,1046,10
|
|
20231020,102000,326914328,1042,1046,1046,1042,30
|
|
20231020,101900,326883058,1042,1043,1043,1042,609
|
|
20231020,101800,326248478,1042,1046,1047,1042,319
|
|
20231020,101700,325915895,1046,1046,1046,1043,1112
|
|
20231020,101600,324756042,1044,1045,1045,1043,5992
|
|
20231020,101500,318505869,1044,1045,1045,1044,2204
|
|
20231020,101400,316204892,1044,1044,1044,1044,0
|
|
20231020,101300,316204892,1044,1045,1045,1044,1803
|
|
20231020,101200,314322559,1044,1046,1046,1044,3340
|
|
20231020,101100,310835597,1045,1048,1048,1045,1406
|
|
20231020,101000,309366324,1045,1046,1046,1045,3021
|
|
20231020,100900,306209368,1046,1045,1046,1045,2
|
|
20231020,100800,306207277,1046,1050,1050,1045,1052
|
|
20231020,100700,305102686,1050,1045,1050,1044,69
|
|
20231020,100600,305030457,1050,1050,1050,1050,505
|
|
20231020,100500,304500207,1050,1050,1050,1050,27
|
|
20231020,100400,304471857,1050,1050,1050,1041,19866
|
|
20231020,100300,283770647,1042,1052,1052,1042,5123
|
|
20231020,100200,278430354,1052,1052,1052,1052,0
|
|
20231020,100100,278430354,1052,1047,1054,1042,25716
|
|
20231020,100000,251565311,1048,1048,1048,1048,2020
|
|
20231020,095900,249448351,1056,1056,1056,1056,1001
|
|
20231020,095800,248391295,1056,1056,1056,1056,3
|
|
20231020,095700,248388127,1057,1057,1057,1057,0
|
|
20231020,095600,248388127,1057,1048,1057,1048,34683
|
|
20231020,095500,212038009,1048,1051,1057,1048,6191
|
|
20231020,095400,205543635,1057,1056,1057,1056,4730
|
|
20231020,095300,200544028,1057,1057,1057,1057,0
|
|
20231020,095200,200544028,1057,1056,1057,1049,1565
|
|
20231020,095100,198892332,1056,1050,1056,1049,205
|
|
20231020,095000,198676841,1049,1049,1049,1049,4841
|
|
20231020,094900,193598632,1050,1050,1050,1049,3269
|
|
20231020,094800,190166278,1051,1051,1051,1050,8934
|
|
20231020,094700,180782943,1052,1055,1055,1052,2460
|
|
20231020,094600,178193463,1058,1057,1058,1057,1200
|
|
20231020,094500,176924690,1058,1058,1058,1058,0
|
|
20231020,094400,176924690,1058,1051,1058,1051,1558
|
|
20231020,094300,175286112,1052,1051,1052,1051,3737
|
|
20231020,094200,171358170,1051,1052,1052,1051,2600
|
|
20231020,094100,168623045,1052,1053,1053,1051,18583
|
|
20231020,094000,149075020,1052,1058,1058,1052,9100
|
|
20231020,093900,139491126,1056,1062,1062,1056,665
|
|
20231020,093800,138785880,1062,1062,1062,1062,1500
|
|
20231020,093700,137192880,1062,1062,1062,1054,3073
|
|
20231020,093600,133949738,1062,1062,1062,1062,80
|
|
20231020,093500,133864778,1063,1063,1063,1053,7410
|
|
20231020,093400,126050193,1063,1063,1063,1058,304
|
|
20231020,093300,125728541,1058,1058,1058,1056,3016
|
|
20231020,093200,122538413,1056,1063,1063,1056,3263
|
|
20231020,093100,119089200,1063,1063,1063,1062,322
|
|
20231020,093000,118746954,1063,1063,1063,1063,38
|
|
20231020,092900,118706560,1063,1063,1063,1063,100
|
|
20231020,092800,118600260,1063,1063,1063,1063,309
|
|
20231020,092700,118271793,1056,1056,1056,1056,1048
|
|
20231020,092600,117165105,1055,1056,1056,1055,1000
|
|
20231020,092500,116109605,1055,1062,1063,1055,1300
|
|
20231020,092400,114730459,1063,1063,1063,1063,0
|
|
20231020,092300,114730459,1063,1062,1063,1062,20
|
|
20231020,092200,114709209,1054,1052,1063,1051,1665
|
|
20231020,092100,112953525,1052,1053,1054,1052,4311
|
|
20231020,092000,108415237,1053,1053,1053,1053,423
|
|
20231020,091900,107969818,1053,1059,1059,1053,15278
|
|
20231020,091800,91866763,1059,1059,1059,1059,464
|
|
20231020,091700,91375387,1059,1054,1059,1054,3273
|
|
20231020,091600,87922645,1054,1063,1063,1053,28646
|
|
20231020,091500,57601500,1064,1068,1068,1064,889
|
|
20231020,091400,56653152,1068,1063,1068,1063,182
|
|
20231020,091300,56459366,1063,1065,1068,1063,1918
|
|
20231020,091200,54415152,1068,1068,1068,1063,1634
|
|
20231020,091100,52676399,1067,1065,1067,1063,2105
|
|
20231020,091000,50434914,1068,1068,1068,1062,743
|
|
20231020,090900,49645211,1068,1075,1075,1062,1115
|
|
20231020,090800,48460933,1075,1077,1077,1063,202
|
|
20231020,090700,48246181,1071,1070,1071,1060,2437
|
|
20231020,090600,45653571,1069,1075,1083,1060,13099
|
|
20231020,090500,31672894,1084,1075,1084,1073,13668
|
|
20231020,090400,16995356,1075,1080,1085,1075,5339
|
|
20231020,090300,11248640,1085,1085,1085,1085,9
|
|
20231020,090200,11238875,1090,1088,1090,1076,3220
|
|
20231020,090100,7753249,1089,1085,1089,1084,1449
|
|
20231020,090000,6181085,1085,1077,1085,1077,5735
|