612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190900,346348312,1041,1041,1041,1041,941
|
|
20231016,190800,346348312,1041,1041,1041,1041,0
|
|
20231016,190700,346348312,1041,1041,1041,1041,0
|
|
20231016,190600,346348312,1041,1041,1041,1041,0
|
|
20231016,190500,346348312,1041,1041,1041,1041,0
|
|
20231016,190400,346348312,1041,1041,1041,1041,0
|
|
20231016,190300,346348312,1041,1041,1041,1041,0
|
|
20231016,190200,346348312,1041,1041,1041,1041,0
|
|
20231016,190100,346348312,1041,1041,1041,1041,0
|
|
20231016,190000,346348312,1041,1041,1041,1041,0
|
|
20231016,185900,346348312,1041,1041,1041,1041,0
|
|
20231016,185800,346348312,1041,1041,1041,1041,0
|
|
20231016,185700,346348312,1041,1041,1041,1041,0
|
|
20231016,185600,346348312,1041,1041,1041,1041,0
|
|
20231016,185500,346348312,1041,1041,1041,1041,0
|
|
20231016,185400,346348312,1041,1041,1041,1041,0
|
|
20231016,185300,346348312,1041,1041,1041,1041,0
|
|
20231016,185200,346348312,1041,1041,1041,1041,0
|
|
20231016,185100,346348312,1041,1041,1041,1041,0
|
|
20231016,185000,346348312,1041,1041,1041,1041,0
|
|
20231016,184900,346348312,1041,1041,1041,1041,0
|
|
20231016,184800,346348312,1041,1041,1041,1041,0
|
|
20231016,184700,346348312,1041,1041,1041,1041,0
|
|
20231016,184600,346348312,1041,1041,1041,1041,0
|
|
20231016,184500,346348312,1041,1041,1041,1041,0
|
|
20231016,184400,346348312,1041,1041,1041,1041,0
|
|
20231016,184300,346348312,1041,1041,1041,1041,0
|
|
20231016,184200,346348312,1041,1041,1041,1041,0
|
|
20231016,184100,346348312,1041,1041,1041,1041,0
|
|
20231016,184000,346348312,1041,1041,1041,1041,0
|
|
20231016,183900,346348312,1041,1041,1041,1041,941
|
|
20231016,183800,346348312,1041,1041,1041,1041,0
|
|
20231016,183700,346348312,1041,1041,1041,1041,0
|
|
20231016,183600,346348312,1041,1041,1041,1041,0
|
|
20231016,183500,346348312,1041,1041,1041,1041,0
|
|
20231016,183400,346348312,1041,1041,1041,1041,0
|
|
20231016,183300,346348312,1041,1041,1041,1041,0
|
|
20231016,183200,346348312,1041,1041,1041,1041,0
|
|
20231016,183100,346348312,1041,1041,1041,1041,0
|
|
20231016,183000,346348312,1041,1041,1041,1041,0
|
|
20231016,182900,346348312,1041,1041,1041,1041,0
|
|
20231016,182800,346348312,1041,1041,1041,1041,0
|
|
20231016,182700,346348312,1041,1041,1041,1041,0
|
|
20231016,182600,346348312,1041,1041,1041,1041,0
|
|
20231016,182500,346348312,1041,1041,1041,1041,0
|
|
20231016,182400,346348312,1041,1041,1041,1041,0
|
|
20231016,182300,346348312,1041,1041,1041,1041,0
|
|
20231016,182200,346348312,1041,1041,1041,1041,0
|
|
20231016,182100,346348312,1041,1041,1041,1041,0
|
|
20231016,182000,346348312,1041,1041,1041,1041,0
|
|
20231016,181900,346348312,1041,1041,1041,1041,0
|
|
20231016,181800,346348312,1041,1041,1041,1041,0
|
|
20231016,181700,346348312,1041,1041,1041,1041,0
|
|
20231016,181600,346348312,1041,1041,1041,1041,0
|
|
20231016,181500,346348312,1041,1041,1041,1041,0
|
|
20231016,181400,346348312,1041,1041,1041,1041,0
|
|
20231016,181300,346348312,1041,1041,1041,1041,0
|
|
20231016,181200,346348312,1041,1041,1041,1041,0
|
|
20231016,181100,346348312,1041,1041,1041,1041,0
|
|
20231016,181000,346348312,1041,1041,1041,1041,0
|
|
20231016,180900,346348312,1041,1041,1041,1041,941
|
|
20231016,180800,346348312,1041,1041,1041,1041,0
|
|
20231016,180700,346348312,1041,1041,1041,1041,0
|
|
20231016,180600,346348312,1041,1041,1041,1041,0
|
|
20231016,180500,346348312,1041,1041,1041,1041,0
|
|
20231016,180400,346348312,1041,1041,1041,1041,0
|
|
20231016,180300,346348312,1041,1041,1041,1041,0
|
|
20231016,180200,346348312,1041,1041,1041,1041,0
|
|
20231016,180100,346348312,1041,1041,1041,1041,0
|
|
20231016,180000,346348312,1041,1041,1041,1041,0
|
|
20231016,175900,346348312,1041,1041,1041,1041,0
|
|
20231016,175800,346348312,1041,1041,1041,1041,0
|
|
20231016,175700,346348312,1041,1041,1041,1041,0
|
|
20231016,175600,346348312,1041,1041,1041,1041,0
|
|
20231016,175500,346348312,1041,1041,1041,1041,0
|
|
20231016,175400,346348312,1041,1041,1041,1041,0
|
|
20231016,175300,346348312,1041,1041,1041,1041,0
|
|
20231016,175200,346348312,1041,1041,1041,1041,0
|
|
20231016,175100,346348312,1041,1041,1041,1041,0
|
|
20231016,175000,346348312,1041,1041,1041,1041,0
|
|
20231016,174900,346348312,1041,1041,1041,1041,0
|
|
20231016,174800,346348312,1041,1041,1041,1041,0
|
|
20231016,174700,346348312,1041,1041,1041,1041,0
|
|
20231016,174600,346348312,1041,1041,1041,1041,0
|
|
20231016,174500,346348312,1041,1041,1041,1041,0
|
|
20231016,174400,346348312,1041,1041,1041,1041,0
|
|
20231016,174300,346348312,1041,1041,1041,1041,0
|
|
20231016,174200,346348312,1041,1041,1041,1041,0
|
|
20231016,174100,346348312,1041,1041,1041,1041,0
|
|
20231016,174000,346348312,1041,1041,1041,1041,0
|
|
20231016,173900,346348312,1041,1041,1041,1041,941
|
|
20231016,173800,346348312,1041,1041,1041,1041,0
|
|
20231016,173700,346348312,1041,1041,1041,1041,0
|
|
20231016,173600,346348312,1041,1041,1041,1041,0
|
|
20231016,173500,346348312,1041,1041,1041,1041,0
|
|
20231016,173400,346348312,1041,1041,1041,1041,0
|
|
20231016,173300,346348312,1041,1041,1041,1041,0
|
|
20231016,173200,346348312,1041,1041,1041,1041,0
|
|
20231016,173100,346348312,1041,1041,1041,1041,0
|
|
20231016,173000,346348312,1041,1041,1041,1041,0
|
|
20231016,172900,346348312,1041,1041,1041,1041,0
|
|
20231016,172800,346348312,1041,1041,1041,1041,0
|
|
20231016,172700,346348312,1041,1041,1041,1041,0
|
|
20231016,172600,346348312,1041,1041,1041,1041,0
|
|
20231016,172500,346348312,1041,1041,1041,1041,0
|
|
20231016,172400,346348312,1041,1041,1041,1041,0
|
|
20231016,172300,346348312,1041,1041,1041,1041,0
|
|
20231016,172200,346348312,1041,1041,1041,1041,0
|
|
20231016,172100,346348312,1041,1041,1041,1041,0
|
|
20231016,172000,346348312,1041,1041,1041,1041,0
|
|
20231016,171900,346348312,1041,1041,1041,1041,0
|
|
20231016,171800,346348312,1041,1041,1041,1041,0
|
|
20231016,171700,346348312,1041,1041,1041,1041,0
|
|
20231016,171600,346348312,1041,1041,1041,1041,0
|
|
20231016,171500,346348312,1041,1041,1041,1041,0
|
|
20231016,171400,346348312,1041,1041,1041,1041,0
|
|
20231016,171300,346348312,1041,1041,1041,1041,0
|
|
20231016,171200,346348312,1041,1041,1041,1041,0
|
|
20231016,171100,346348312,1041,1041,1041,1041,0
|
|
20231016,171000,346348312,1041,1041,1041,1041,0
|
|
20231016,170900,346348312,1041,1041,1041,1041,941
|
|
20231016,170800,346348312,1041,1041,1041,1041,0
|
|
20231016,170700,346348312,1041,1041,1041,1041,0
|
|
20231016,170600,346348312,1041,1041,1041,1041,0
|
|
20231016,170500,346348312,1041,1041,1041,1041,0
|
|
20231016,170400,346348312,1041,1041,1041,1041,0
|
|
20231016,170300,346348312,1041,1041,1041,1041,0
|
|
20231016,170200,346348312,1041,1041,1041,1041,0
|
|
20231016,170100,346348312,1041,1041,1041,1041,0
|
|
20231016,170000,346348312,1041,1041,1041,1041,0
|
|
20231016,165900,346348312,1041,1041,1041,1041,0
|
|
20231016,165800,346348312,1041,1041,1041,1041,0
|
|
20231016,165700,346348312,1041,1041,1041,1041,0
|
|
20231016,165600,346348312,1041,1041,1041,1041,0
|
|
20231016,165500,346348312,1041,1041,1041,1041,0
|
|
20231016,165400,346348312,1041,1041,1041,1041,0
|
|
20231016,165300,346348312,1041,1041,1041,1041,0
|
|
20231016,165200,346348312,1041,1041,1041,1041,0
|
|
20231016,165100,346348312,1041,1041,1041,1041,0
|
|
20231016,165000,346348312,1041,1041,1041,1041,0
|
|
20231016,164900,346348312,1041,1041,1041,1041,0
|
|
20231016,164800,346348312,1041,1041,1041,1041,0
|
|
20231016,164700,346348312,1041,1041,1041,1041,0
|
|
20231016,164600,346348312,1041,1041,1041,1041,0
|
|
20231016,164500,346348312,1041,1041,1041,1041,0
|
|
20231016,164400,346348312,1041,1041,1041,1041,0
|
|
20231016,164300,346348312,1041,1041,1041,1041,0
|
|
20231016,164200,346348312,1041,1041,1041,1041,0
|
|
20231016,164100,346348312,1041,1041,1041,1041,0
|
|
20231016,164000,346348312,1041,1041,1041,1041,0
|
|
20231016,163900,346348312,1041,1041,1041,1041,941
|
|
20231016,163800,346348312,1041,1041,1041,1041,0
|
|
20231016,163700,346348312,1041,1041,1041,1041,0
|
|
20231016,163600,346348312,1041,1041,1041,1041,0
|
|
20231016,163500,346348312,1041,1041,1041,1041,0
|
|
20231016,163400,346348312,1041,1041,1041,1041,0
|
|
20231016,163300,346348312,1041,1041,1041,1041,0
|
|
20231016,163200,346348312,1041,1041,1041,1041,0
|
|
20231016,163100,346348312,1041,1041,1041,1041,0
|
|
20231016,163000,346348312,1041,1041,1041,1041,0
|
|
20231016,162900,346348312,1041,1041,1041,1041,0
|
|
20231016,162800,346348312,1041,1041,1041,1041,0
|
|
20231016,162700,346348312,1041,1041,1041,1041,0
|
|
20231016,162600,346348312,1041,1041,1041,1041,0
|
|
20231016,162500,346348312,1041,1041,1041,1041,0
|
|
20231016,162400,346348312,1041,1041,1041,1041,0
|
|
20231016,162300,346348312,1041,1041,1041,1041,0
|
|
20231016,162200,346348312,1041,1041,1041,1041,0
|
|
20231016,162100,346348312,1041,1041,1041,1041,0
|
|
20231016,162000,346348312,1041,1041,1041,1041,0
|
|
20231016,161900,346348312,1041,1041,1041,1041,0
|
|
20231016,161800,346348312,1041,1041,1041,1041,0
|
|
20231016,161700,346348312,1041,1041,1041,1041,0
|
|
20231016,161600,346348312,1041,1041,1041,1041,0
|
|
20231016,161500,346348312,1041,1041,1041,1041,0
|
|
20231016,161400,346348312,1041,1041,1041,1041,0
|
|
20231016,161300,346348312,1041,1041,1041,1041,0
|
|
20231016,161200,346348312,1041,1041,1041,1041,0
|
|
20231016,161100,346348312,1041,1041,1041,1041,0
|
|
20231016,161000,346348312,1041,1041,1041,1041,0
|
|
20231016,160900,346348312,1041,1041,1041,1041,941
|
|
20231016,160800,346348312,1041,1041,1041,1041,0
|
|
20231016,160700,346348312,1041,1041,1041,1041,0
|
|
20231016,160600,346348312,1041,1041,1041,1041,0
|
|
20231016,160500,346348312,1041,1041,1041,1041,0
|
|
20231016,160400,346348312,1041,1041,1041,1041,0
|
|
20231016,160300,346348312,1041,1041,1041,1041,0
|
|
20231016,160200,346348312,1041,1041,1041,1041,0
|
|
20231016,160100,346348312,1041,1041,1041,1041,0
|
|
20231016,160000,346348312,1041,1041,1041,1041,0
|
|
20231016,155900,346348312,1041,1041,1041,1041,0
|
|
20231016,155800,346348312,1041,1041,1041,1041,0
|
|
20231016,155700,346348312,1041,1041,1041,1041,0
|
|
20231016,155600,346348312,1041,1041,1041,1041,0
|
|
20231016,155500,346348312,1041,1041,1041,1041,0
|
|
20231016,155400,346348312,1041,1041,1041,1041,0
|
|
20231016,155300,346348312,1041,1041,1041,1041,0
|
|
20231016,155200,346348312,1041,1041,1041,1041,0
|
|
20231016,155100,346348312,1041,1041,1041,1041,0
|
|
20231016,155000,346348312,1041,1041,1041,1041,0
|
|
20231016,154900,346348312,1041,1041,1041,1041,0
|
|
20231016,154800,346348312,1041,1041,1041,1041,0
|
|
20231016,154700,346348312,1041,1041,1041,1041,0
|
|
20231016,154600,346348312,1041,1041,1041,1041,0
|
|
20231016,154500,346348312,1041,1041,1041,1041,0
|
|
20231016,154400,346348312,1041,1041,1041,1041,0
|
|
20231016,154300,346348312,1041,1041,1041,1041,0
|
|
20231016,154200,346348312,1041,1041,1041,1041,0
|
|
20231016,154100,346348312,1041,1041,1041,1041,0
|
|
20231016,154000,346348312,1041,1041,1041,1041,0
|
|
20231016,153900,346348312,1041,1041,1041,1041,941
|
|
20231016,153800,346348312,1041,1041,1041,1041,0
|
|
20231016,153700,346348312,1041,1041,1041,1041,0
|
|
20231016,153600,346348312,1041,1041,1041,1041,0
|
|
20231016,153500,346348312,1041,1041,1041,1041,0
|
|
20231016,153400,346348312,1041,1041,1041,1041,0
|
|
20231016,153300,346348312,1041,1041,1041,1041,0
|
|
20231016,153200,346348312,1041,1041,1041,1041,0
|
|
20231016,153100,346348312,1041,1041,1041,1041,0
|
|
20231016,153000,346348312,1041,1041,1041,1041,941
|
|
20231016,152900,345368731,1025,1025,1025,1025,0
|
|
20231016,152800,345368731,1025,1025,1025,1025,0
|
|
20231016,152700,345368731,1025,1025,1025,1025,0
|
|
20231016,152600,345368731,1025,1025,1025,1025,0
|
|
20231016,152500,345368731,1025,1025,1025,1025,0
|
|
20231016,152400,345368731,1025,1025,1025,1025,0
|
|
20231016,152300,345368731,1025,1025,1025,1025,0
|
|
20231016,152200,345368731,1025,1025,1025,1025,0
|
|
20231016,152100,345368731,1025,1025,1025,1025,0
|
|
20231016,152000,345368731,1025,1025,1025,1025,0
|
|
20231016,151900,345368731,1025,1029,1029,1025,538
|
|
20231016,151800,344817114,1038,1038,1038,1038,0
|
|
20231016,151700,344817114,1038,1029,1038,1029,6
|
|
20231016,151600,344810904,1025,1030,1030,1025,950
|
|
20231016,151500,343833262,1032,1041,1041,1032,561
|
|
20231016,151400,343250149,1041,1041,1041,1041,784
|
|
20231016,151300,342434005,1034,1034,1034,1034,0
|
|
20231016,151200,342434005,1034,1034,1034,1034,1
|
|
20231016,151100,342432971,1034,1033,1041,1033,130
|
|
20231016,151000,342298640,1033,1029,1033,1029,230
|
|
20231016,150900,342061938,1029,1029,1029,1029,8
|
|
20231016,150800,342053706,1027,1027,1027,1027,132
|
|
20231016,150700,341918142,1042,1042,1042,1042,109
|
|
20231016,150600,341804564,1042,1042,1042,1042,0
|
|
20231016,150500,341804564,1042,1043,1043,1042,510
|
|
20231016,150400,341272645,1023,1037,1037,1023,1914
|
|
20231016,150300,339302909,1040,1029,1040,1029,1083
|
|
20231016,150200,338178046,1030,1031,1031,1026,5496
|
|
20231016,150100,332522883,1030,1022,1030,1022,999
|
|
20231016,150000,331501427,1025,1036,1036,1022,9239
|
|
20231016,145900,322022052,1040,1040,1040,1040,20
|
|
20231016,145800,322001252,1040,1036,1040,1036,135
|
|
20231016,145700,321861072,1036,1036,1036,1036,0
|
|
20231016,145600,321861072,1036,1036,1036,1036,0
|
|
20231016,145500,321861072,1036,1037,1037,1036,500
|
|
20231016,145400,321342997,1042,1038,1042,1038,81
|
|
20231016,145300,321258915,1043,1043,1043,1043,0
|
|
20231016,145200,321258915,1043,1043,1043,1043,479
|
|
20231016,145100,320759318,1043,1043,1043,1043,0
|
|
20231016,145000,320759318,1043,1043,1043,1043,0
|
|
20231016,144900,320759318,1043,1043,1043,1043,0
|
|
20231016,144800,320759318,1043,1043,1043,1043,1
|
|
20231016,144700,320758275,1043,1043,1043,1043,4
|
|
20231016,144600,320754103,1036,1036,1036,1036,0
|
|
20231016,144500,320754103,1036,1036,1036,1036,0
|
|
20231016,144400,320754103,1036,1036,1036,1036,0
|
|
20231016,144300,320754103,1036,1037,1037,1036,200
|
|
20231016,144200,320546888,1032,1032,1032,1032,0
|
|
20231016,144100,320546888,1032,1037,1037,1032,229
|
|
20231016,144000,320310052,1044,1044,1044,1044,0
|
|
20231016,143900,320310052,1044,1041,1044,1041,100
|
|
20231016,143800,320205749,1042,1040,1042,1039,1084
|
|
20231016,143700,319078327,1042,1043,1043,1041,108
|
|
20231016,143600,318965810,1044,1044,1044,1044,957
|
|
20231016,143500,317966702,1044,1044,1044,1044,0
|
|
20231016,143400,317966702,1044,1044,1044,1044,1
|
|
20231016,143300,317965658,1038,1038,1038,1038,456
|
|
20231016,143200,317492330,1035,1038,1038,1035,599
|
|
20231016,143100,316870868,1050,1041,1050,1041,3935
|
|
20231016,143000,312770713,1038,1058,1061,1021,66230
|
|
20231016,142900,244529912,1057,1057,1057,1057,0
|
|
20231016,142800,244529912,1057,1057,1057,1057,6
|
|
20231016,142700,244523570,1058,1058,1058,1058,0
|
|
20231016,142600,244523570,1058,1058,1058,1058,0
|
|
20231016,142500,244523570,1058,1058,1058,1058,0
|
|
20231016,142400,244523570,1058,1057,1058,1057,53
|
|
20231016,142300,244467520,1057,1057,1057,1057,1
|
|
20231016,142200,244466463,1058,1058,1058,1058,0
|
|
20231016,142100,244466463,1058,1058,1058,1058,0
|
|
20231016,142000,244466463,1058,1058,1058,1058,0
|
|
20231016,141900,244466463,1058,1058,1058,1058,0
|
|
20231016,141800,244466463,1058,1058,1058,1058,0
|
|
20231016,141700,244466463,1058,1058,1058,1058,0
|
|
20231016,141600,244466463,1058,1057,1058,1057,20
|
|
20231016,141500,244445320,1056,1056,1056,1056,0
|
|
20231016,141400,244445320,1056,1056,1056,1056,0
|
|
20231016,141300,244445320,1056,1056,1056,1056,1
|
|
20231016,141200,244444264,1058,1058,1058,1058,500
|
|
20231016,141100,243915264,1058,1058,1058,1056,13
|
|
20231016,141000,243901515,1057,1057,1057,1057,3
|
|
20231016,140900,243898344,1057,1057,1057,1057,58
|
|
20231016,140800,243837038,1056,1056,1056,1056,0
|
|
20231016,140700,243837038,1056,1056,1056,1056,0
|
|
20231016,140600,243837038,1056,1056,1056,1056,0
|
|
20231016,140500,243837038,1056,1056,1056,1056,0
|
|
20231016,140400,243837038,1056,1056,1056,1056,0
|
|
20231016,140300,243837038,1056,1056,1056,1056,1
|
|
20231016,140200,243835982,1056,1056,1056,1056,0
|
|
20231016,140100,243835982,1056,1056,1056,1056,10
|
|
20231016,140000,243825422,1056,1056,1056,1056,1
|
|
20231016,135900,243824366,1056,1050,1056,1050,35
|
|
20231016,135800,243787598,1049,1049,1049,1049,20
|
|
20231016,135700,243766618,1048,1048,1048,1048,1
|
|
20231016,135600,243765570,1048,1048,1048,1048,22
|
|
20231016,135500,243742514,1043,1043,1043,1043,556
|
|
20231016,135400,243162606,1050,1050,1050,1050,0
|
|
20231016,135300,243162606,1050,1050,1050,1050,21
|
|
20231016,135200,243140556,1049,1049,1049,1049,17
|
|
20231016,135100,243122723,1041,1047,1047,1041,468
|
|
20231016,135000,242634651,1057,1057,1057,1057,0
|
|
20231016,134900,242634651,1057,1048,1057,1048,511
|
|
20231016,134800,242099078,1048,1048,1048,1048,51
|
|
20231016,134700,242045630,1049,1049,1049,1049,0
|
|
20231016,134600,242045630,1049,1049,1049,1049,0
|
|
20231016,134500,242045630,1049,1049,1049,1049,0
|
|
20231016,134400,242045630,1049,1049,1049,1049,0
|
|
20231016,134300,242045630,1049,1049,1049,1049,0
|
|
20231016,134200,242045630,1049,1049,1049,1049,0
|
|
20231016,134100,242045630,1049,1049,1049,1049,0
|
|
20231016,134000,242045630,1049,1049,1049,1049,512
|
|
20231016,133900,241508542,1045,1045,1045,1045,0
|
|
20231016,133800,241508542,1045,1045,1045,1045,0
|
|
20231016,133700,241508542,1045,1045,1045,1045,0
|
|
20231016,133600,241508542,1045,1045,1045,1045,0
|
|
20231016,133500,241508542,1045,1056,1056,1045,468
|
|
20231016,133400,241016710,1061,1060,1061,1060,50
|
|
20231016,133300,240963706,1061,1057,1061,1057,1418
|
|
20231016,133200,239464787,1057,1057,1057,1057,0
|
|
20231016,133100,239464787,1057,1057,1057,1057,16
|
|
20231016,133000,239447875,1056,1056,1056,1056,0
|
|
20231016,132900,239447875,1056,1056,1056,1056,0
|
|
20231016,132800,239447875,1056,1056,1056,1056,0
|
|
20231016,132700,239447875,1056,1056,1056,1056,0
|
|
20231016,132600,239447875,1056,1056,1056,1056,0
|
|
20231016,132500,239447875,1056,1056,1056,1056,0
|
|
20231016,132400,239447875,1056,1056,1056,1056,0
|
|
20231016,132300,239447875,1056,1056,1056,1056,0
|
|
20231016,132200,239447875,1056,1056,1057,1056,24
|
|
20231016,132100,239422511,1057,1056,1057,1056,50
|
|
20231016,132000,239369662,1047,1047,1047,1047,0
|
|
20231016,131900,239369662,1047,1047,1047,1047,1048
|
|
20231016,131800,238272406,1047,1048,1048,1047,10
|
|
20231016,131700,238261934,1055,1055,1055,1055,1
|
|
20231016,131600,238260879,1056,1049,1056,1048,212
|
|
20231016,131500,238038560,1055,1055,1055,1055,10
|
|
20231016,131400,238028010,1048,1048,1048,1048,0
|
|
20231016,131300,238028010,1048,1048,1048,1048,300
|
|
20231016,131200,237713610,1062,1062,1062,1062,0
|
|
20231016,131100,237713610,1062,1062,1062,1062,0
|
|
20231016,131000,237713610,1062,1062,1062,1061,675
|
|
20231016,130900,236996783,1062,1062,1062,1062,0
|
|
20231016,130800,236996783,1062,1062,1062,1062,0
|
|
20231016,130700,236996783,1062,1062,1062,1062,0
|
|
20231016,130600,236996783,1062,1062,1062,1062,0
|
|
20231016,130500,236996783,1062,1062,1062,1062,0
|
|
20231016,130400,236996783,1062,1062,1062,1062,2
|
|
20231016,130300,236994659,1062,1042,1062,1041,470
|
|
20231016,130200,236505188,1061,1061,1061,1061,0
|
|
20231016,130100,236505188,1061,1061,1061,1061,0
|
|
20231016,130000,236505188,1061,1047,1061,1042,767
|
|
20231016,125900,235701351,1041,1056,1056,1041,4804
|
|
20231016,125800,230652635,1062,1062,1062,1062,0
|
|
20231016,125700,230652635,1062,1062,1062,1062,0
|
|
20231016,125600,230652635,1062,1062,1062,1062,0
|
|
20231016,125500,230652635,1062,1056,1062,1056,2
|
|
20231016,125400,230650517,1056,1056,1056,1056,500
|
|
20231016,125300,230122517,1062,1062,1062,1062,12
|
|
20231016,125200,230109773,1055,1055,1055,1055,98
|
|
20231016,125100,230006383,1065,1065,1065,1065,0
|
|
20231016,125000,230006383,1065,1065,1065,1065,0
|
|
20231016,124900,230006383,1065,1065,1065,1065,0
|
|
20231016,124800,230006383,1065,1065,1065,1065,0
|
|
20231016,124700,230006383,1065,1056,1065,1054,568
|
|
20231016,124600,229405943,1064,1067,1067,1063,215
|
|
20231016,124500,229177017,1067,1058,1067,1057,3523
|
|
20231016,124400,225444003,1065,1065,1065,1065,0
|
|
20231016,124300,225444003,1065,1045,1065,1045,1348
|
|
20231016,124200,224026136,1045,1045,1045,1019,20072
|
|
20231016,124100,203330959,1045,1058,1058,1045,32552
|
|
20231016,124000,169159791,1058,1059,1059,1058,655
|
|
20231016,123900,168466719,1066,1065,1067,1058,109
|
|
20231016,123800,168350509,1061,1060,1061,1060,857
|
|
20231016,123700,167441252,1061,1061,1061,1061,0
|
|
20231016,123600,167441252,1061,1060,1061,1060,45
|
|
20231016,123500,167393532,1060,1060,1060,1060,3
|
|
20231016,123400,167390352,1060,1063,1066,1059,920
|
|
20231016,123300,166410702,1065,1065,1065,1065,0
|
|
20231016,123200,166410702,1065,1058,1065,1055,3202
|
|
20231016,123100,163031517,1056,1064,1064,1056,468
|
|
20231016,123000,162537025,1069,1069,1069,1069,0
|
|
20231016,122900,162537025,1069,1069,1069,1069,0
|
|
20231016,122800,162537025,1069,1069,1069,1069,0
|
|
20231016,122700,162537025,1069,1069,1069,1069,0
|
|
20231016,122600,162537025,1069,1069,1069,1069,0
|
|
20231016,122500,162537025,1069,1064,1069,1064,12
|
|
20231016,122400,162524247,1060,1060,1060,1060,0
|
|
20231016,122300,162524247,1060,1060,1060,1060,0
|
|
20231016,122200,162524247,1060,1060,1060,1060,1109
|
|
20231016,122100,161348707,1060,1060,1060,1060,0
|
|
20231016,122000,161348707,1060,1060,1060,1060,50
|
|
20231016,121900,161295707,1060,1059,1060,1059,84
|
|
20231016,121800,161206748,1059,1060,1060,1059,499
|
|
20231016,121700,160677817,1061,1062,1062,1061,100
|
|
20231016,121600,160571702,1061,1067,1067,1061,383
|
|
20231016,121500,160165314,1056,1064,1064,1056,1086
|
|
20231016,121400,159012058,1071,1070,1071,1070,5
|
|
20231016,121300,159006707,1070,1070,1070,1070,0
|
|
20231016,121200,159006707,1070,1070,1070,1070,2
|
|
20231016,121100,159004567,1064,1067,1067,1064,1623
|
|
20231016,121000,157276006,1071,1071,1071,1071,0
|
|
20231016,120900,157276006,1071,1071,1071,1071,0
|
|
20231016,120800,157276006,1071,1070,1071,1070,2
|
|
20231016,120700,157273865,1073,1073,1073,1073,0
|
|
20231016,120600,157273865,1073,1072,1073,1072,200
|
|
20231016,120500,157059271,1074,1074,1074,1074,0
|
|
20231016,120400,157059271,1074,1074,1074,1074,0
|
|
20231016,120300,157059271,1074,1074,1074,1074,0
|
|
20231016,120200,157059271,1074,1074,1074,1074,0
|
|
20231016,120100,157059271,1074,1074,1074,1074,186
|
|
20231016,120000,156859507,1074,1074,1074,1074,1
|
|
20231016,115900,156858433,1065,1067,1067,1065,948
|
|
20231016,115800,155847521,1074,1074,1074,1074,0
|
|
20231016,115700,155847521,1074,1074,1074,1074,0
|
|
20231016,115600,155847521,1074,1074,1074,1074,419
|
|
20231016,115500,155397515,1072,1074,1074,1072,11
|
|
20231016,115400,155385703,1072,1074,1074,1072,6
|
|
20231016,115300,155379266,1072,1067,1073,1067,54
|
|
20231016,115200,155321377,1072,1068,1072,1068,5
|
|
20231016,115100,155316029,1064,1073,1073,1064,256
|
|
20231016,115000,155043142,1073,1073,1073,1073,0
|
|
20231016,114900,155043142,1073,1068,1073,1068,20
|
|
20231016,114800,155021732,1062,1062,1062,1062,0
|
|
20231016,114700,155021732,1062,1058,1062,1058,342
|
|
20231016,114600,154658893,1052,1061,1061,1052,2250
|
|
20231016,114500,152288101,1061,1071,1071,1061,15175
|
|
20231016,114400,136116463,1074,1074,1074,1074,0
|
|
20231016,114300,136116463,1074,1070,1074,1067,469
|
|
20231016,114200,135616024,1067,1067,1067,1067,0
|
|
20231016,114100,135616024,1067,1067,1067,1067,0
|
|
20231016,114000,135616024,1067,1068,1068,1067,1620
|
|
20231016,113900,133886512,1069,1070,1070,1068,4102
|
|
20231016,113800,129497458,1070,1073,1073,1070,4123
|
|
20231016,113700,125085611,1078,1078,1078,1078,0
|
|
20231016,113600,125085611,1078,1078,1078,1078,1
|
|
20231016,113500,125084533,1072,1072,1072,1072,0
|
|
20231016,113400,125084533,1072,1072,1072,1072,188
|
|
20231016,113300,124882997,1072,1075,1075,1072,20
|
|
20231016,113200,124861527,1072,1072,1072,1072,0
|
|
20231016,113100,124861527,1072,1072,1072,1072,0
|
|
20231016,113000,124861527,1072,1072,1072,1072,0
|
|
20231016,112900,124861527,1072,1072,1072,1072,0
|
|
20231016,112800,124861527,1072,1071,1072,1071,492
|
|
20231016,112700,124334585,1070,1072,1072,1070,469
|
|
20231016,112600,123831930,1075,1075,1075,1075,0
|
|
20231016,112500,123831930,1075,1074,1075,1074,2412
|
|
20231016,112400,121240806,1074,1074,1074,1074,0
|
|
20231016,112300,121240806,1074,1074,1074,1074,0
|
|
20231016,112200,121240806,1074,1074,1074,1074,0
|
|
20231016,112100,121240806,1074,1074,1074,1067,3
|
|
20231016,112000,121237591,1067,1067,1067,1067,0
|
|
20231016,111900,121237591,1067,1067,1067,1067,0
|
|
20231016,111800,121237591,1067,1067,1067,1067,0
|
|
20231016,111700,121237591,1067,1068,1068,1067,3012
|
|
20231016,111600,118023727,1068,1068,1068,1068,4200
|
|
20231016,111500,113538127,1068,1076,1076,1068,10400
|
|
20231016,111400,102428552,1077,1077,1077,1077,800
|
|
20231016,111300,101566952,1076,1076,1076,1076,44
|
|
20231016,111200,101519608,1075,1075,1075,1075,1
|
|
20231016,111100,101518533,1068,1069,1069,1068,4100
|
|
20231016,111000,97137733,1068,1070,1070,1068,2410
|
|
20231016,110900,94563239,1070,1068,1070,1068,2926
|
|
20231016,110800,91437274,1061,1062,1062,1061,5000
|
|
20231016,110700,86132210,1062,1069,1069,1062,938
|
|
20231016,110600,85134620,1071,1071,1071,1071,0
|
|
20231016,110500,85134620,1071,1071,1071,1071,443
|
|
20231016,110400,84660167,1071,1077,1077,1071,691
|
|
20231016,110300,83919574,1076,1076,1076,1076,0
|
|
20231016,110200,83919574,1076,1076,1076,1076,0
|
|
20231016,110100,83919574,1076,1077,1077,1076,107
|
|
20231016,110000,83804340,1077,1077,1077,1077,0
|
|
20231016,105900,83804340,1077,1077,1077,1077,0
|
|
20231016,105800,83804340,1077,1077,1077,1077,0
|
|
20231016,105700,83804340,1077,1077,1077,1077,0
|
|
20231016,105600,83804340,1077,1077,1077,1077,0
|
|
20231016,105500,83804340,1077,1077,1077,1077,0
|
|
20231016,105400,83804340,1077,1077,1077,1077,0
|
|
20231016,105300,83804340,1077,1077,1077,1077,0
|
|
20231016,105200,83804340,1077,1078,1078,1077,5
|
|
20231016,105100,83798951,1079,1079,1079,1079,0
|
|
20231016,105000,83798951,1079,1079,1079,1079,3
|
|
20231016,104900,83795714,1073,1077,1082,1071,3589
|
|
20231016,104800,79946510,1072,1071,1072,1071,1424
|
|
20231016,104700,78420552,1071,1069,1071,1069,218
|
|
20231016,104600,78187390,1068,1083,1083,1068,11477
|
|
20231016,104500,65906914,1087,1087,1087,1087,0
|
|
20231016,104400,65906914,1087,1087,1087,1087,0
|
|
20231016,104300,65906914,1087,1087,1087,1087,0
|
|
20231016,104200,65906914,1087,1087,1087,1087,1
|
|
20231016,104100,65905827,1087,1087,1087,1087,0
|
|
20231016,104000,65905827,1087,1087,1087,1087,0
|
|
20231016,103900,65905827,1087,1087,1087,1087,0
|
|
20231016,103800,65905827,1087,1087,1087,1087,1
|
|
20231016,103700,65904740,1090,1090,1091,1087,31
|
|
20231016,103600,65870966,1091,1091,1091,1091,0
|
|
20231016,103500,65870966,1091,1091,1091,1091,0
|
|
20231016,103400,65870966,1091,1091,1091,1091,20
|
|
20231016,103300,65849146,1085,1082,1085,1082,9
|
|
20231016,103200,65839389,1084,1084,1084,1084,3
|
|
20231016,103100,65836137,1084,1087,1087,1084,59
|
|
20231016,103000,65772105,1091,1091,1091,1091,0
|
|
20231016,102900,65772105,1091,1091,1091,1091,0
|
|
20231016,102800,65772105,1091,1091,1091,1091,0
|
|
20231016,102700,65772105,1091,1091,1091,1091,0
|
|
20231016,102600,65772105,1091,1091,1091,1091,0
|
|
20231016,102500,65772105,1091,1091,1091,1091,0
|
|
20231016,102400,65772105,1091,1091,1091,1091,0
|
|
20231016,102300,65772105,1091,1091,1091,1091,0
|
|
20231016,102200,65772105,1091,1091,1091,1091,0
|
|
20231016,102100,65772105,1091,1091,1091,1091,0
|
|
20231016,102000,65772105,1091,1091,1091,1091,0
|
|
20231016,101900,65772105,1091,1091,1091,1091,0
|
|
20231016,101800,65772105,1091,1091,1091,1091,0
|
|
20231016,101700,65772105,1091,1090,1091,1090,27
|
|
20231016,101600,65742673,1083,1083,1083,1083,0
|
|
20231016,101500,65742673,1083,1083,1083,1083,0
|
|
20231016,101400,65742673,1083,1083,1083,1083,147
|
|
20231016,101300,65583472,1083,1077,1083,1077,44
|
|
20231016,101200,65535862,1074,1074,1074,1074,0
|
|
20231016,101100,65535862,1074,1090,1090,1074,1003
|
|
20231016,101000,64456580,1076,1089,1089,1076,1000
|
|
20231016,100900,63377518,1089,1089,1089,1089,0
|
|
20231016,100800,63377518,1089,1090,1090,1089,60
|
|
20231016,100700,63312119,1090,1090,1091,1090,33
|
|
20231016,100600,63276131,1090,1090,1090,1090,4
|
|
20231016,100500,63271771,1090,1090,1090,1090,0
|
|
20231016,100400,63271771,1090,1090,1090,1090,0
|
|
20231016,100300,63271771,1090,1090,1090,1090,2
|
|
20231016,100200,63269591,1091,1091,1091,1091,0
|
|
20231016,100100,63269591,1091,1091,1091,1091,0
|
|
20231016,100000,63269591,1091,1091,1091,1091,0
|
|
20231016,095900,63269591,1091,1091,1091,1091,0
|
|
20231016,095800,63269591,1091,1091,1091,1091,0
|
|
20231016,095700,63269591,1091,1091,1091,1091,0
|
|
20231016,095600,63269591,1091,1091,1091,1091,0
|
|
20231016,095500,63269591,1091,1091,1091,1091,0
|
|
20231016,095400,63269591,1091,1091,1091,1091,0
|
|
20231016,095300,63269591,1091,1091,1091,1091,4
|
|
20231016,095200,63265227,1100,1100,1100,1100,0
|
|
20231016,095100,63265227,1100,1100,1100,1100,1
|
|
20231016,095000,63264127,1100,1100,1100,1100,0
|
|
20231016,094900,63264127,1100,1100,1100,1100,0
|
|
20231016,094800,63264127,1100,1100,1100,1100,0
|
|
20231016,094700,63264127,1100,1100,1100,1100,0
|
|
20231016,094600,63264127,1100,1100,1100,1100,0
|
|
20231016,094500,63264127,1100,1100,1100,1100,0
|
|
20231016,094400,63264127,1100,1100,1100,1100,10
|
|
20231016,094300,63253127,1100,1100,1100,1100,0
|
|
20231016,094200,63253127,1100,1091,1100,1091,21
|
|
20231016,094100,63230036,1090,1090,1090,1090,0
|
|
20231016,094000,63230036,1090,1090,1090,1090,0
|
|
20231016,093900,63230036,1090,1090,1090,1090,44
|
|
20231016,093800,63182076,1102,1091,1102,1091,575
|
|
20231016,093700,62554344,1098,1098,1098,1098,0
|
|
20231016,093600,62554344,1098,1098,1098,1098,0
|
|
20231016,093500,62554344,1098,1098,1098,1098,0
|
|
20231016,093400,62554344,1098,1098,1098,1098,0
|
|
20231016,093300,62554344,1098,1098,1098,1098,1
|
|
20231016,093200,62553246,1099,1099,1099,1099,0
|
|
20231016,093100,62553246,1099,1099,1099,1099,0
|
|
20231016,093000,62553246,1099,1099,1099,1099,10
|
|
20231016,092900,62542256,1091,1091,1109,1090,1324
|
|
20231016,092800,61097552,1091,1091,1091,1091,0
|
|
20231016,092700,61097552,1091,1090,1091,1090,20
|
|
20231016,092600,61075749,1084,1084,1084,1084,0
|
|
20231016,092500,61075749,1084,1084,1084,1084,469
|
|
20231016,092400,60567353,1090,1090,1090,1090,0
|
|
20231016,092300,60567353,1090,1090,1090,1090,0
|
|
20231016,092200,60567353,1090,1090,1090,1090,4
|
|
20231016,092100,60562993,1090,1090,1090,1090,4
|
|
20231016,092000,60558633,1088,1088,1088,1088,124
|
|
20231016,091900,60423721,1088,1088,1088,1088,0
|
|
20231016,091800,60423721,1088,1088,1088,1088,0
|
|
20231016,091700,60423721,1088,1088,1088,1088,0
|
|
20231016,091600,60423721,1088,1092,1092,1088,533
|
|
20231016,091500,59842262,1099,1099,1099,1099,2
|
|
20231016,091400,59840064,1099,1095,1099,1095,8
|
|
20231016,091300,59831280,1095,1095,1099,1095,795
|
|
20231016,091200,58960703,1120,1094,1120,1093,1995
|
|
20231016,091100,56771643,1095,1082,1095,1082,1728
|
|
20231016,091000,54891377,1082,1076,1082,1076,872
|
|
20231016,090900,53951281,1061,1091,1091,1047,14463
|
|
20231016,090800,38643607,1091,1113,1113,1081,10598
|
|
20231016,090700,27087010,1114,1114,1114,1114,14
|
|
20231016,090600,27071414,1114,1115,1115,1114,60
|
|
20231016,090500,27004566,1115,1113,1115,1113,288
|
|
20231016,090400,26684006,1114,1115,1115,1114,301
|
|
20231016,090300,26348408,1115,1130,1130,1115,13332
|
|
20231016,090200,11436363,1126,1130,1130,1126,225
|
|
20231016,090100,11182981,1130,1131,1131,1126,1368
|
|
20231016,090000,9637251,1131,1131,1131,1131,8521
|