688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,202500,129677289,1115,1115,1115,1115,1653
|
|
20231023,202400,129677289,1115,1115,1115,1115,0
|
|
20231023,202300,129677289,1115,1115,1115,1115,0
|
|
20231023,202200,129677289,1115,1115,1115,1115,0
|
|
20231023,202100,129677289,1115,1115,1115,1115,0
|
|
20231023,202000,129677289,1115,1115,1115,1115,0
|
|
20231023,201900,129677289,1115,1115,1115,1115,0
|
|
20231023,201800,129677289,1115,1115,1115,1115,0
|
|
20231023,201700,129677289,1115,1115,1115,1115,0
|
|
20231023,201600,129677289,1115,1115,1115,1115,0
|
|
20231023,201500,129677289,1115,1115,1115,1115,0
|
|
20231023,201400,129677289,1115,1115,1115,1115,0
|
|
20231023,201300,129677289,1115,1115,1115,1115,0
|
|
20231023,201200,129677289,1115,1115,1115,1115,0
|
|
20231023,201100,129677289,1115,1115,1115,1115,0
|
|
20231023,201000,129677289,1115,1115,1115,1115,0
|
|
20231023,200900,129677289,1115,1115,1115,1115,0
|
|
20231023,200800,129677289,1115,1115,1115,1115,0
|
|
20231023,200700,129677289,1115,1115,1115,1115,0
|
|
20231023,200600,129677289,1115,1115,1115,1115,0
|
|
20231023,200500,129677289,1115,1115,1115,1115,0
|
|
20231023,200400,129677289,1115,1115,1115,1115,0
|
|
20231023,200300,129677289,1115,1115,1115,1115,0
|
|
20231023,200200,129677289,1115,1115,1115,1115,0
|
|
20231023,200100,129677289,1115,1115,1115,1115,0
|
|
20231023,200000,129677289,1115,1115,1115,1115,0
|
|
20231023,195900,129677289,1115,1115,1115,1115,0
|
|
20231023,195800,129677289,1115,1115,1115,1115,0
|
|
20231023,195700,129677289,1115,1115,1115,1115,0
|
|
20231023,195600,129677289,1115,1115,1115,1115,0
|
|
20231023,195500,129677289,1115,1115,1115,1115,1653
|
|
20231023,195400,129677289,1115,1115,1115,1115,0
|
|
20231023,195300,129677289,1115,1115,1115,1115,0
|
|
20231023,195200,129677289,1115,1115,1115,1115,0
|
|
20231023,195100,129677289,1115,1115,1115,1115,0
|
|
20231023,195000,129677289,1115,1115,1115,1115,0
|
|
20231023,194900,129677289,1115,1115,1115,1115,0
|
|
20231023,194800,129677289,1115,1115,1115,1115,0
|
|
20231023,194700,129677289,1115,1115,1115,1115,0
|
|
20231023,194600,129677289,1115,1115,1115,1115,0
|
|
20231023,194500,129677289,1115,1115,1115,1115,0
|
|
20231023,194400,129677289,1115,1115,1115,1115,0
|
|
20231023,194300,129677289,1115,1115,1115,1115,0
|
|
20231023,194200,129677289,1115,1115,1115,1115,0
|
|
20231023,194100,129677289,1115,1115,1115,1115,0
|
|
20231023,194000,129677289,1115,1115,1115,1115,0
|
|
20231023,193900,129677289,1115,1115,1115,1115,0
|
|
20231023,193800,129677289,1115,1115,1115,1115,0
|
|
20231023,193700,129677289,1115,1115,1115,1115,0
|
|
20231023,193600,129677289,1115,1115,1115,1115,0
|
|
20231023,193500,129677289,1115,1115,1115,1115,0
|
|
20231023,193400,129677289,1115,1115,1115,1115,0
|
|
20231023,193300,129677289,1115,1115,1115,1115,0
|
|
20231023,193200,129677289,1115,1115,1115,1115,0
|
|
20231023,193100,129677289,1115,1115,1115,1115,0
|
|
20231023,193000,129677289,1115,1115,1115,1115,0
|
|
20231023,192900,129677289,1115,1115,1115,1115,0
|
|
20231023,192800,129677289,1115,1115,1115,1115,0
|
|
20231023,192700,129677289,1115,1115,1115,1115,0
|
|
20231023,192600,129677289,1115,1115,1115,1115,0
|
|
20231023,192500,129677289,1115,1115,1115,1115,1653
|
|
20231023,192400,129677289,1115,1115,1115,1115,0
|
|
20231023,192300,129677289,1115,1115,1115,1115,0
|
|
20231023,192200,129677289,1115,1115,1115,1115,0
|
|
20231023,192100,129677289,1115,1115,1115,1115,0
|
|
20231023,192000,129677289,1115,1115,1115,1115,0
|
|
20231023,191900,129677289,1115,1115,1115,1115,0
|
|
20231023,191800,129677289,1115,1115,1115,1115,0
|
|
20231023,191700,129677289,1115,1115,1115,1115,0
|
|
20231023,191600,129677289,1115,1115,1115,1115,0
|
|
20231023,191500,129677289,1115,1115,1115,1115,0
|
|
20231023,191400,129677289,1115,1115,1115,1115,0
|
|
20231023,191300,129677289,1115,1115,1115,1115,0
|
|
20231023,191200,129677289,1115,1115,1115,1115,0
|
|
20231023,191100,129677289,1115,1115,1115,1115,0
|
|
20231023,191000,129677289,1115,1115,1115,1115,0
|
|
20231023,190900,129677289,1115,1115,1115,1115,0
|
|
20231023,190800,129677289,1115,1115,1115,1115,0
|
|
20231023,190700,129677289,1115,1115,1115,1115,0
|
|
20231023,190600,129677289,1115,1115,1115,1115,0
|
|
20231023,190500,129677289,1115,1115,1115,1115,0
|
|
20231023,190400,129677289,1115,1115,1115,1115,0
|
|
20231023,190300,129677289,1115,1115,1115,1115,0
|
|
20231023,190200,129677289,1115,1115,1115,1115,0
|
|
20231023,190100,129677289,1115,1115,1115,1115,0
|
|
20231023,190000,129677289,1115,1115,1115,1115,0
|
|
20231023,185900,129677289,1115,1115,1115,1115,0
|
|
20231023,185800,129677289,1115,1115,1115,1115,0
|
|
20231023,185700,129677289,1115,1115,1115,1115,0
|
|
20231023,185600,129677289,1115,1115,1115,1115,0
|
|
20231023,185500,129677289,1115,1115,1115,1115,1653
|
|
20231023,185400,129677289,1115,1115,1115,1115,0
|
|
20231023,185300,129677289,1115,1115,1115,1115,0
|
|
20231023,185200,129677289,1115,1115,1115,1115,0
|
|
20231023,185100,129677289,1115,1115,1115,1115,0
|
|
20231023,185000,129677289,1115,1115,1115,1115,0
|
|
20231023,184900,129677289,1115,1115,1115,1115,0
|
|
20231023,184800,129677289,1115,1115,1115,1115,0
|
|
20231023,184700,129677289,1115,1115,1115,1115,0
|
|
20231023,184600,129677289,1115,1115,1115,1115,0
|
|
20231023,184500,129677289,1115,1115,1115,1115,0
|
|
20231023,184400,129677289,1115,1115,1115,1115,0
|
|
20231023,184300,129677289,1115,1115,1115,1115,0
|
|
20231023,184200,129677289,1115,1115,1115,1115,0
|
|
20231023,184100,129677289,1115,1115,1115,1115,0
|
|
20231023,184000,129677289,1115,1115,1115,1115,0
|
|
20231023,183900,129677289,1115,1115,1115,1115,0
|
|
20231023,183800,129677289,1115,1115,1115,1115,0
|
|
20231023,183700,129677289,1115,1115,1115,1115,0
|
|
20231023,183600,129677289,1115,1115,1115,1115,0
|
|
20231023,183500,129677289,1115,1115,1115,1115,0
|
|
20231023,183400,129677289,1115,1115,1115,1115,0
|
|
20231023,183300,129677289,1115,1115,1115,1115,0
|
|
20231023,183200,129677289,1115,1115,1115,1115,0
|
|
20231023,183100,129677289,1115,1115,1115,1115,0
|
|
20231023,183000,129677289,1115,1115,1115,1115,0
|
|
20231023,182900,129677289,1115,1115,1115,1115,0
|
|
20231023,182800,129677289,1115,1115,1115,1115,0
|
|
20231023,182700,129677289,1115,1115,1115,1115,0
|
|
20231023,182600,129677289,1115,1115,1115,1115,0
|
|
20231023,182500,129677289,1115,1115,1115,1115,1653
|
|
20231023,182400,129677289,1115,1115,1115,1115,0
|
|
20231023,182300,129677289,1115,1115,1115,1115,0
|
|
20231023,182200,129677289,1115,1115,1115,1115,0
|
|
20231023,182100,129677289,1115,1115,1115,1115,0
|
|
20231023,182000,129677289,1115,1115,1115,1115,0
|
|
20231023,181900,129677289,1115,1115,1115,1115,0
|
|
20231023,181800,129677289,1115,1115,1115,1115,0
|
|
20231023,181700,129677289,1115,1115,1115,1115,0
|
|
20231023,181600,129677289,1115,1115,1115,1115,0
|
|
20231023,181500,129677289,1115,1115,1115,1115,0
|
|
20231023,181400,129677289,1115,1115,1115,1115,0
|
|
20231023,181300,129677289,1115,1115,1115,1115,0
|
|
20231023,181200,129677289,1115,1115,1115,1115,0
|
|
20231023,181100,129677289,1115,1115,1115,1115,0
|
|
20231023,181000,129677289,1115,1115,1115,1115,0
|
|
20231023,180900,129677289,1115,1115,1115,1115,0
|
|
20231023,180800,129677289,1115,1115,1115,1115,0
|
|
20231023,180700,129677289,1115,1115,1115,1115,0
|
|
20231023,180600,129677289,1115,1115,1115,1115,0
|
|
20231023,180500,129677289,1115,1115,1115,1115,0
|
|
20231023,180400,129677289,1115,1115,1115,1115,0
|
|
20231023,180300,129677289,1115,1115,1115,1115,0
|
|
20231023,180200,129677289,1115,1115,1115,1115,0
|
|
20231023,180100,129677289,1115,1115,1115,1115,0
|
|
20231023,180000,129677289,1115,1115,1115,1115,0
|
|
20231023,175900,129677289,1115,1115,1115,1115,0
|
|
20231023,175800,129677289,1115,1115,1115,1115,0
|
|
20231023,175700,129677289,1115,1115,1115,1115,0
|
|
20231023,175600,129677289,1115,1115,1115,1115,0
|
|
20231023,175500,129677289,1115,1115,1115,1115,1653
|
|
20231023,175400,129677289,1115,1115,1115,1115,0
|
|
20231023,175300,129677289,1115,1115,1115,1115,0
|
|
20231023,175200,129677289,1115,1115,1115,1115,0
|
|
20231023,175100,129677289,1115,1115,1115,1115,0
|
|
20231023,175000,129677289,1115,1115,1115,1115,0
|
|
20231023,174900,129677289,1115,1115,1115,1115,0
|
|
20231023,174800,129677289,1115,1115,1115,1115,0
|
|
20231023,174700,129677289,1115,1115,1115,1115,0
|
|
20231023,174600,129677289,1115,1115,1115,1115,0
|
|
20231023,174500,129677289,1115,1115,1115,1115,0
|
|
20231023,174400,129677289,1115,1115,1115,1115,0
|
|
20231023,174300,129677289,1115,1115,1115,1115,0
|
|
20231023,174200,129677289,1115,1115,1115,1115,0
|
|
20231023,174100,129677289,1115,1115,1115,1115,0
|
|
20231023,174000,129677289,1115,1115,1115,1115,0
|
|
20231023,173900,129677289,1115,1115,1115,1115,0
|
|
20231023,173800,129677289,1115,1115,1115,1115,0
|
|
20231023,173700,129677289,1115,1115,1115,1115,0
|
|
20231023,173600,129677289,1115,1115,1115,1115,0
|
|
20231023,173500,129677289,1115,1115,1115,1115,0
|
|
20231023,173400,129677289,1115,1115,1115,1115,0
|
|
20231023,173300,129677289,1115,1115,1115,1115,0
|
|
20231023,173200,129677289,1115,1115,1115,1115,0
|
|
20231023,173100,129677289,1115,1115,1115,1115,0
|
|
20231023,173000,129677289,1115,1115,1115,1115,0
|
|
20231023,172900,129677289,1115,1115,1115,1115,0
|
|
20231023,172800,129677289,1115,1115,1115,1115,0
|
|
20231023,172700,129677289,1115,1115,1115,1115,0
|
|
20231023,172600,129677289,1115,1115,1115,1115,0
|
|
20231023,172500,129677289,1115,1115,1115,1115,1653
|
|
20231023,172400,129677289,1115,1115,1115,1115,0
|
|
20231023,172300,129677289,1115,1115,1115,1115,0
|
|
20231023,172200,129677289,1115,1115,1115,1115,0
|
|
20231023,172100,129677289,1115,1115,1115,1115,0
|
|
20231023,172000,129677289,1115,1115,1115,1115,0
|
|
20231023,171900,129677289,1115,1115,1115,1115,0
|
|
20231023,171800,129677289,1115,1115,1115,1115,0
|
|
20231023,171700,129677289,1115,1115,1115,1115,0
|
|
20231023,171600,129677289,1115,1115,1115,1115,0
|
|
20231023,171500,129677289,1115,1115,1115,1115,0
|
|
20231023,171400,129677289,1115,1115,1115,1115,0
|
|
20231023,171300,129677289,1115,1115,1115,1115,0
|
|
20231023,171200,129677289,1115,1115,1115,1115,0
|
|
20231023,171100,129677289,1115,1115,1115,1115,0
|
|
20231023,171000,129677289,1115,1115,1115,1115,0
|
|
20231023,170900,129677289,1115,1115,1115,1115,0
|
|
20231023,170800,129677289,1115,1115,1115,1115,0
|
|
20231023,170700,129677289,1115,1115,1115,1115,0
|
|
20231023,170600,129677289,1115,1115,1115,1115,0
|
|
20231023,170500,129677289,1115,1115,1115,1115,0
|
|
20231023,170400,129677289,1115,1115,1115,1115,0
|
|
20231023,170300,129677289,1115,1115,1115,1115,0
|
|
20231023,170200,129677289,1115,1115,1115,1115,0
|
|
20231023,170100,129677289,1115,1115,1115,1115,0
|
|
20231023,170000,129677289,1115,1115,1115,1115,0
|
|
20231023,165900,129677289,1115,1115,1115,1115,0
|
|
20231023,165800,129677289,1115,1115,1115,1115,0
|
|
20231023,165700,129677289,1115,1115,1115,1115,0
|
|
20231023,165600,129677289,1115,1115,1115,1115,0
|
|
20231023,165500,129677289,1115,1115,1115,1115,1653
|
|
20231023,165400,129677289,1115,1115,1115,1115,0
|
|
20231023,165300,129677289,1115,1115,1115,1115,0
|
|
20231023,165200,129677289,1115,1115,1115,1115,0
|
|
20231023,165100,129677289,1115,1115,1115,1115,0
|
|
20231023,165000,129677289,1115,1115,1115,1115,0
|
|
20231023,164900,129677289,1115,1115,1115,1115,0
|
|
20231023,164800,129677289,1115,1115,1115,1115,0
|
|
20231023,164700,129677289,1115,1115,1115,1115,0
|
|
20231023,164600,129677289,1115,1115,1115,1115,0
|
|
20231023,164500,129677289,1115,1115,1115,1115,0
|
|
20231023,164400,129677289,1115,1115,1115,1115,0
|
|
20231023,164300,129677289,1115,1115,1115,1115,0
|
|
20231023,164200,129677289,1115,1115,1115,1115,0
|
|
20231023,164100,129677289,1115,1115,1115,1115,0
|
|
20231023,164000,129677289,1115,1115,1115,1115,0
|
|
20231023,163900,129677289,1115,1115,1115,1115,0
|
|
20231023,163800,129677289,1115,1115,1115,1115,0
|
|
20231023,163700,129677289,1115,1115,1115,1115,0
|
|
20231023,163600,129677289,1115,1115,1115,1115,0
|
|
20231023,163500,129677289,1115,1115,1115,1115,0
|
|
20231023,163400,129677289,1115,1115,1115,1115,0
|
|
20231023,163300,129677289,1115,1115,1115,1115,0
|
|
20231023,163200,129677289,1115,1115,1115,1115,0
|
|
20231023,163100,129677289,1115,1115,1115,1115,0
|
|
20231023,163000,129677289,1115,1115,1115,1115,0
|
|
20231023,162900,129677289,1115,1115,1115,1115,0
|
|
20231023,162800,129677289,1115,1115,1115,1115,0
|
|
20231023,162700,129677289,1115,1115,1115,1115,0
|
|
20231023,162600,129677289,1115,1115,1115,1115,0
|
|
20231023,162500,129677289,1115,1115,1115,1115,1653
|
|
20231023,162400,129677289,1115,1115,1115,1115,0
|
|
20231023,162300,129677289,1115,1115,1115,1115,0
|
|
20231023,162200,129677289,1115,1115,1115,1115,0
|
|
20231023,162100,129677289,1115,1115,1115,1115,0
|
|
20231023,162000,129677289,1115,1115,1115,1115,0
|
|
20231023,161900,129677289,1115,1115,1115,1115,0
|
|
20231023,161800,129677289,1115,1115,1115,1115,0
|
|
20231023,161700,129677289,1115,1115,1115,1115,0
|
|
20231023,161600,129677289,1115,1115,1115,1115,0
|
|
20231023,161500,129677289,1115,1115,1115,1115,0
|
|
20231023,161400,129677289,1115,1115,1115,1115,0
|
|
20231023,161300,129677289,1115,1115,1115,1115,0
|
|
20231023,161200,129677289,1115,1115,1115,1115,0
|
|
20231023,161100,129677289,1115,1115,1115,1115,0
|
|
20231023,161000,129677289,1115,1115,1115,1115,0
|
|
20231023,160900,129677289,1115,1115,1115,1115,0
|
|
20231023,160800,129677289,1115,1115,1115,1115,0
|
|
20231023,160700,129677289,1115,1115,1115,1115,0
|
|
20231023,160600,129677289,1115,1115,1115,1115,0
|
|
20231023,160500,129677289,1115,1115,1115,1115,0
|
|
20231023,160400,129677289,1115,1115,1115,1115,0
|
|
20231023,160300,129677289,1115,1115,1115,1115,0
|
|
20231023,160200,129677289,1115,1115,1115,1115,0
|
|
20231023,160100,129677289,1115,1115,1115,1115,0
|
|
20231023,160000,129677289,1115,1115,1115,1115,0
|
|
20231023,155900,129677289,1115,1115,1115,1115,0
|
|
20231023,155800,129677289,1115,1115,1115,1115,0
|
|
20231023,155700,129677289,1115,1115,1115,1115,0
|
|
20231023,155600,129677289,1115,1115,1115,1115,0
|
|
20231023,155500,129677289,1115,1115,1115,1115,1653
|
|
20231023,155400,129677289,1115,1115,1115,1115,0
|
|
20231023,155300,129677289,1115,1115,1115,1115,0
|
|
20231023,155200,129677289,1115,1115,1115,1115,0
|
|
20231023,155100,129677289,1115,1115,1115,1115,0
|
|
20231023,155000,129677289,1115,1115,1115,1115,0
|
|
20231023,154900,129677289,1115,1115,1115,1115,0
|
|
20231023,154800,129677289,1115,1115,1115,1115,0
|
|
20231023,154700,129677289,1115,1115,1115,1115,0
|
|
20231023,154600,129677289,1115,1115,1115,1115,0
|
|
20231023,154500,129677289,1115,1115,1115,1115,0
|
|
20231023,154400,129677289,1115,1115,1115,1115,0
|
|
20231023,154300,129677289,1115,1115,1115,1115,0
|
|
20231023,154200,129677289,1115,1115,1115,1115,0
|
|
20231023,154100,129677289,1115,1115,1115,1115,0
|
|
20231023,154000,129677289,1115,1115,1115,1115,0
|
|
20231023,153900,129677289,1115,1115,1115,1115,0
|
|
20231023,153800,129677289,1115,1115,1115,1115,0
|
|
20231023,153700,129677289,1115,1115,1115,1115,0
|
|
20231023,153600,129677289,1115,1115,1115,1115,0
|
|
20231023,153500,129677289,1115,1115,1115,1115,0
|
|
20231023,153400,129677289,1115,1115,1115,1115,0
|
|
20231023,153300,129677289,1115,1115,1115,1115,0
|
|
20231023,153200,129677289,1115,1115,1115,1115,0
|
|
20231023,153100,129677289,1115,1115,1115,1115,0
|
|
20231023,153000,129677289,1115,1115,1115,1115,1653
|
|
20231023,152900,127834194,1117,1117,1117,1117,0
|
|
20231023,152800,127834194,1117,1117,1117,1117,0
|
|
20231023,152700,127834194,1117,1117,1117,1117,0
|
|
20231023,152600,127834194,1117,1117,1117,1117,0
|
|
20231023,152500,127834194,1117,1117,1117,1117,0
|
|
20231023,152400,127834194,1117,1117,1117,1117,0
|
|
20231023,152300,127834194,1117,1117,1117,1117,0
|
|
20231023,152200,127834194,1117,1117,1117,1117,0
|
|
20231023,152100,127834194,1117,1117,1117,1117,0
|
|
20231023,152000,127834194,1117,1117,1117,1117,0
|
|
20231023,151900,127834194,1117,1115,1117,1115,104
|
|
20231023,151800,127718098,1106,1115,1117,1106,277
|
|
20231023,151700,127410190,1115,1111,1115,1110,23
|
|
20231023,151600,127384622,1110,1105,1111,1105,395
|
|
20231023,151500,126947986,1105,1105,1105,1105,0
|
|
20231023,151400,126947986,1105,1103,1105,1103,503
|
|
20231023,151300,126392665,1097,1097,1097,1097,250
|
|
20231023,151200,126118415,1095,1095,1095,1095,11
|
|
20231023,151100,126106370,1095,1095,1095,1095,0
|
|
20231023,151000,126106370,1095,1095,1095,1095,1
|
|
20231023,150900,126105275,1094,1094,1094,1094,0
|
|
20231023,150800,126105275,1094,1094,1094,1094,0
|
|
20231023,150700,126105275,1094,1094,1094,1094,0
|
|
20231023,150600,126105275,1094,1094,1094,1094,0
|
|
20231023,150500,126105275,1094,1094,1094,1094,155
|
|
20231023,150400,125935705,1092,1092,1092,1092,0
|
|
20231023,150300,125935705,1092,1092,1092,1092,0
|
|
20231023,150200,125935705,1092,1092,1092,1092,189
|
|
20231023,150100,125729317,1092,1092,1092,1092,0
|
|
20231023,150000,125729317,1092,1092,1092,1092,0
|
|
20231023,145900,125729317,1092,1092,1092,1092,0
|
|
20231023,145800,125729317,1092,1092,1092,1092,2
|
|
20231023,145700,125727133,1092,1092,1092,1092,0
|
|
20231023,145600,125727133,1092,1092,1092,1092,70
|
|
20231023,145500,125650693,1092,1093,1093,1092,400
|
|
20231023,145400,125213891,1098,1098,1098,1098,0
|
|
20231023,145300,125213891,1098,1098,1098,1098,1
|
|
20231023,145200,125212793,1092,1092,1092,1092,0
|
|
20231023,145100,125212793,1092,1092,1092,1092,0
|
|
20231023,145000,125212793,1092,1092,1092,1092,0
|
|
20231023,144900,125212793,1092,1092,1092,1092,0
|
|
20231023,144800,125212793,1092,1092,1092,1092,10
|
|
20231023,144700,125201873,1092,1092,1092,1092,0
|
|
20231023,144600,125201873,1092,1092,1092,1092,0
|
|
20231023,144500,125201873,1092,1092,1092,1092,0
|
|
20231023,144400,125201873,1092,1092,1092,1092,0
|
|
20231023,144300,125201873,1092,1092,1092,1092,0
|
|
20231023,144200,125201873,1092,1092,1092,1092,0
|
|
20231023,144100,125201873,1092,1092,1092,1092,5
|
|
20231023,144000,125196413,1092,1092,1092,1092,0
|
|
20231023,143900,125196413,1092,1092,1092,1092,0
|
|
20231023,143800,125196413,1092,1090,1092,1089,152
|
|
20231023,143700,125030774,1092,1092,1092,1092,0
|
|
20231023,143600,125030774,1092,1092,1092,1092,0
|
|
20231023,143500,125030774,1092,1092,1092,1092,1
|
|
20231023,143400,125029682,1090,1090,1090,1090,11
|
|
20231023,143300,125017692,1090,1090,1090,1090,3
|
|
20231023,143200,125014422,1092,1092,1092,1090,20
|
|
20231023,143100,124992584,1092,1093,1093,1092,66
|
|
20231023,143000,124920448,1094,1094,1094,1094,0
|
|
20231023,142900,124920448,1094,1094,1094,1094,0
|
|
20231023,142800,124920448,1094,1094,1094,1094,0
|
|
20231023,142700,124920448,1094,1094,1094,1094,20
|
|
20231023,142600,124898568,1094,1094,1094,1094,4
|
|
20231023,142500,124894192,1093,1093,1093,1093,0
|
|
20231023,142400,124894192,1093,1093,1093,1093,0
|
|
20231023,142300,124894192,1093,1093,1093,1093,0
|
|
20231023,142200,124894192,1093,1093,1093,1093,0
|
|
20231023,142100,124894192,1093,1093,1093,1093,0
|
|
20231023,142000,124894192,1093,1093,1093,1093,0
|
|
20231023,141900,124894192,1093,1093,1093,1093,0
|
|
20231023,141800,124894192,1093,1093,1093,1093,0
|
|
20231023,141700,124894192,1093,1093,1093,1093,0
|
|
20231023,141600,124894192,1093,1093,1093,1093,0
|
|
20231023,141500,124894192,1093,1093,1093,1093,0
|
|
20231023,141400,124894192,1093,1093,1093,1093,0
|
|
20231023,141300,124894192,1093,1093,1093,1093,1
|
|
20231023,141200,124893099,1093,1093,1093,1093,1
|
|
20231023,141100,124892006,1094,1093,1094,1093,34
|
|
20231023,141000,124854812,1093,1093,1093,1093,0
|
|
20231023,140900,124854812,1093,1093,1093,1093,0
|
|
20231023,140800,124854812,1093,1093,1093,1093,0
|
|
20231023,140700,124854812,1093,1093,1093,1093,0
|
|
20231023,140600,124854812,1093,1093,1093,1093,0
|
|
20231023,140500,124854812,1093,1093,1093,1093,0
|
|
20231023,140400,124854812,1093,1093,1093,1093,0
|
|
20231023,140300,124854812,1093,1093,1093,1093,0
|
|
20231023,140200,124854812,1093,1093,1093,1093,0
|
|
20231023,140100,124854812,1093,1093,1093,1093,0
|
|
20231023,140000,124854812,1093,1093,1093,1093,0
|
|
20231023,135900,124854812,1093,1093,1093,1093,0
|
|
20231023,135800,124854812,1093,1093,1093,1093,0
|
|
20231023,135700,124854812,1093,1093,1093,1093,0
|
|
20231023,135600,124854812,1093,1093,1093,1093,0
|
|
20231023,135500,124854812,1093,1093,1093,1093,0
|
|
20231023,135400,124854812,1093,1093,1093,1093,0
|
|
20231023,135300,124854812,1093,1093,1093,1093,95
|
|
20231023,135200,124750977,1092,1092,1092,1092,0
|
|
20231023,135100,124750977,1092,1092,1092,1092,0
|
|
20231023,135000,124750977,1092,1092,1092,1092,0
|
|
20231023,134900,124750977,1092,1092,1092,1092,0
|
|
20231023,134800,124750977,1092,1092,1092,1092,0
|
|
20231023,134700,124750977,1092,1092,1092,1092,0
|
|
20231023,134600,124750977,1092,1092,1092,1092,1
|
|
20231023,134500,124749885,1094,1092,1094,1092,104
|
|
20231023,134400,124636117,1094,1094,1094,1094,191
|
|
20231023,134300,124427163,1092,1092,1092,1092,1
|
|
20231023,134200,124426071,1092,1092,1092,1092,1
|
|
20231023,134100,124424979,1092,1092,1092,1092,36
|
|
20231023,134000,124385667,1092,1092,1092,1092,0
|
|
20231023,133900,124385667,1092,1092,1092,1092,1
|
|
20231023,133800,124384575,1090,1094,1094,1090,1001
|
|
20231023,133700,123292979,1092,1092,1092,1092,0
|
|
20231023,133600,123292979,1092,1092,1092,1092,50
|
|
20231023,133500,123238379,1092,1095,1095,1092,673
|
|
20231023,133400,122503233,1095,1095,1095,1095,6629
|
|
20231023,133300,115244478,1101,1101,1101,1101,0
|
|
20231023,133200,115244478,1101,1101,1101,1101,0
|
|
20231023,133100,115244478,1101,1101,1101,1101,500
|
|
20231023,133000,114693978,1102,1102,1102,1102,0
|
|
20231023,132900,114693978,1102,1102,1102,1102,0
|
|
20231023,132800,114693978,1102,1102,1102,1102,0
|
|
20231023,132700,114693978,1102,1102,1102,1102,0
|
|
20231023,132600,114693978,1102,1102,1102,1102,0
|
|
20231023,132500,114693978,1102,1102,1102,1102,0
|
|
20231023,132400,114693978,1102,1102,1102,1102,0
|
|
20231023,132300,114693978,1102,1102,1102,1102,2
|
|
20231023,132200,114691774,1092,1092,1092,1092,0
|
|
20231023,132100,114691774,1092,1092,1092,1092,0
|
|
20231023,132000,114691774,1092,1092,1092,1092,0
|
|
20231023,131900,114691774,1092,1092,1092,1092,0
|
|
20231023,131800,114691774,1092,1096,1096,1092,2000
|
|
20231023,131700,112507314,1092,1092,1092,1092,212
|
|
20231023,131600,112275810,1092,1087,1092,1087,402
|
|
20231023,131500,111838831,1087,1085,1087,1085,37
|
|
20231023,131400,111798614,1085,1086,1086,1085,2821
|
|
20231023,131300,108737817,1087,1087,1087,1087,1096
|
|
20231023,131200,107546465,1088,1088,1088,1088,32
|
|
20231023,131100,107511649,1088,1089,1089,1088,4076
|
|
20231023,131000,103074961,1089,1089,1089,1089,0
|
|
20231023,130900,103074961,1089,1089,1089,1089,200
|
|
20231023,130800,102857161,1090,1090,1090,1090,3010
|
|
20231023,130700,99576261,1090,1091,1091,1090,6535
|
|
20231023,130600,92449010,1091,1091,1091,1091,0
|
|
20231023,130500,92449010,1091,1091,1091,1091,0
|
|
20231023,130400,92449010,1091,1091,1091,1091,64
|
|
20231023,130300,92379186,1091,1091,1091,1091,854
|
|
20231023,130200,91447472,1093,1093,1093,1093,3274
|
|
20231023,130100,87868990,1093,1093,1093,1093,0
|
|
20231023,130000,87868990,1093,1093,1093,1093,5000
|
|
20231023,125900,82403990,1101,1101,1101,1101,0
|
|
20231023,125800,82403990,1101,1101,1101,1101,1
|
|
20231023,125700,82402889,1093,1093,1093,1093,0
|
|
20231023,125600,82402889,1093,1093,1093,1093,9579
|
|
20231023,125500,71933042,1091,1091,1091,1091,1216
|
|
20231023,125400,70606386,1091,1091,1091,1091,43
|
|
20231023,125300,70559473,1092,1093,1093,1091,1182
|
|
20231023,125200,69268200,1093,1093,1093,1093,0
|
|
20231023,125100,69268200,1093,1093,1093,1093,0
|
|
20231023,125000,69268200,1093,1092,1093,1092,5573
|
|
20231023,124900,63176919,1092,1104,1104,1092,11708
|
|
20231023,124800,50325063,1104,1104,1104,1104,0
|
|
20231023,124700,50325063,1104,1104,1104,1104,9
|
|
20231023,124600,50315127,1105,1104,1105,1104,18
|
|
20231023,124500,50295254,1104,1104,1104,1104,236
|
|
20231023,124400,50034710,1102,1102,1102,1102,2
|
|
20231023,124300,50032506,1102,1102,1102,1102,38
|
|
20231023,124200,49990630,1102,1102,1102,1102,37
|
|
20231023,124100,49949856,1102,1103,1103,1102,1015
|
|
20231023,124000,48830336,1105,1105,1105,1105,0
|
|
20231023,123900,48830336,1105,1103,1105,1103,10
|
|
20231023,123800,48819304,1103,1103,1103,1103,9
|
|
20231023,123700,48809377,1103,1103,1103,1103,237
|
|
20231023,123600,48547966,1103,1103,1103,1103,1
|
|
20231023,123500,48546863,1103,1103,1103,1103,0
|
|
20231023,123400,48546863,1103,1103,1103,1103,39
|
|
20231023,123300,48503846,1103,1103,1103,1103,0
|
|
20231023,123200,48503846,1103,1102,1103,1102,2
|
|
20231023,123100,48501641,1101,1101,1101,1101,0
|
|
20231023,123000,48501641,1101,1101,1101,1101,0
|
|
20231023,122900,48501641,1101,1101,1101,1101,0
|
|
20231023,122800,48501641,1101,1101,1101,1101,0
|
|
20231023,122700,48501641,1101,1101,1101,1101,0
|
|
20231023,122600,48501641,1101,1101,1101,1101,0
|
|
20231023,122500,48501641,1101,1101,1101,1101,0
|
|
20231023,122400,48501641,1101,1101,1101,1101,0
|
|
20231023,122300,48501641,1101,1101,1101,1101,0
|
|
20231023,122200,48501641,1101,1098,1101,1098,188
|
|
20231023,122100,48294949,1101,1101,1101,1101,1513
|
|
20231023,122000,46629136,1101,1101,1101,1101,0
|
|
20231023,121900,46629136,1101,1101,1101,1101,0
|
|
20231023,121800,46629136,1101,1101,1101,1101,0
|
|
20231023,121700,46629136,1101,1101,1101,1101,0
|
|
20231023,121600,46629136,1101,1101,1101,1101,0
|
|
20231023,121500,46629136,1101,1101,1101,1101,0
|
|
20231023,121400,46629136,1101,1101,1101,1101,1
|
|
20231023,121300,46628035,1104,1097,1104,1097,311
|
|
20231023,121200,46285579,1099,1099,1099,1099,100
|
|
20231023,121100,46175679,1100,1100,1100,1100,0
|
|
20231023,121000,46175679,1100,1100,1100,1100,0
|
|
20231023,120900,46175679,1100,1100,1100,1100,0
|
|
20231023,120800,46175679,1100,1100,1100,1100,5
|
|
20231023,120700,46170179,1100,1100,1100,1100,3
|
|
20231023,120600,46166879,1105,1105,1105,1105,0
|
|
20231023,120500,46166879,1105,1105,1105,1105,0
|
|
20231023,120400,46166879,1105,1105,1105,1105,2
|
|
20231023,120300,46164669,1091,1091,1091,1091,0
|
|
20231023,120200,46164669,1091,1090,1091,1090,3811
|
|
20231023,120100,42007042,1090,1090,1090,1090,54
|
|
20231023,120000,41948182,1088,1088,1088,1088,10
|
|
20231023,115900,41937302,1087,1090,1090,1087,1474
|
|
20231023,115800,40330978,1090,1090,1090,1090,0
|
|
20231023,115700,40330978,1090,1091,1091,1090,4783
|
|
20231023,115600,35116135,1100,1100,1100,1100,1398
|
|
20231023,115500,33578335,1104,1104,1104,1104,1
|
|
20231023,115400,33577231,1104,1104,1104,1104,1
|
|
20231023,115300,33576127,1100,1101,1101,1100,934
|
|
20231023,115200,32547826,1106,1106,1106,1106,0
|
|
20231023,115100,32547826,1106,1106,1106,1106,1
|
|
20231023,115000,32546720,1106,1106,1106,1106,0
|
|
20231023,114900,32546720,1106,1106,1106,1106,0
|
|
20231023,114800,32546720,1106,1106,1106,1106,0
|
|
20231023,114700,32546720,1106,1106,1106,1106,1
|
|
20231023,114600,32545614,1100,1100,1100,1100,0
|
|
20231023,114500,32545614,1100,1100,1100,1100,0
|
|
20231023,114400,32545614,1100,1100,1100,1100,0
|
|
20231023,114300,32545614,1100,1101,1101,1100,300
|
|
20231023,114200,32215588,1101,1101,1101,1101,1
|
|
20231023,114100,32214487,1106,1106,1106,1106,2
|
|
20231023,114000,32212275,1106,1106,1106,1106,22
|
|
20231023,113900,32187943,1102,1102,1102,1102,300
|
|
20231023,113800,31857343,1110,1110,1110,1110,0
|
|
20231023,113700,31857343,1110,1110,1110,1110,0
|
|
20231023,113600,31857343,1110,1110,1110,1110,1
|
|
20231023,113500,31856233,1101,1101,1101,1101,0
|
|
20231023,113400,31856233,1101,1101,1101,1101,0
|
|
20231023,113300,31856233,1101,1103,1103,1101,1054
|
|
20231023,113200,30695647,1103,1103,1103,1102,1012
|
|
20231023,113100,29579512,1105,1105,1105,1105,1843
|
|
20231023,113000,27542997,1106,1115,1115,1106,8289
|
|
20231023,112900,18352930,1114,1114,1114,1114,0
|
|
20231023,112800,18352930,1114,1114,1114,1114,0
|
|
20231023,112700,18352930,1114,1114,1114,1114,0
|
|
20231023,112600,18352930,1114,1114,1114,1114,0
|
|
20231023,112500,18352930,1114,1114,1114,1114,0
|
|
20231023,112400,18352930,1114,1114,1114,1114,0
|
|
20231023,112300,18352930,1114,1114,1114,1114,0
|
|
20231023,112200,18352930,1114,1114,1114,1114,0
|
|
20231023,112100,18352930,1114,1114,1114,1114,0
|
|
20231023,112000,18352930,1114,1114,1114,1114,0
|
|
20231023,111900,18352930,1114,1114,1114,1114,0
|
|
20231023,111800,18352930,1114,1114,1114,1114,0
|
|
20231023,111700,18352930,1114,1114,1114,1114,445
|
|
20231023,111600,17857200,1115,1115,1115,1115,30
|
|
20231023,111500,17823750,1115,1115,1115,1115,0
|
|
20231023,111400,17823750,1115,1115,1115,1115,0
|
|
20231023,111300,17823750,1115,1115,1115,1115,1
|
|
20231023,111200,17822635,1115,1115,1115,1115,0
|
|
20231023,111100,17822635,1115,1115,1115,1115,4
|
|
20231023,111000,17818175,1114,1114,1114,1114,16
|
|
20231023,110900,17800351,1114,1114,1114,1113,303
|
|
20231023,110800,17462810,1114,1114,1114,1114,0
|
|
20231023,110700,17462810,1114,1114,1114,1114,0
|
|
20231023,110600,17462810,1114,1114,1114,1114,0
|
|
20231023,110500,17462810,1114,1114,1114,1114,0
|
|
20231023,110400,17462810,1114,1114,1114,1114,0
|
|
20231023,110300,17462810,1114,1114,1114,1114,0
|
|
20231023,110200,17462810,1114,1114,1114,1114,1
|
|
20231023,110100,17461696,1114,1114,1114,1114,0
|
|
20231023,110000,17461696,1114,1114,1114,1114,2
|
|
20231023,105900,17459468,1108,1108,1108,1108,0
|
|
20231023,105800,17459468,1108,1108,1108,1108,0
|
|
20231023,105700,17459468,1108,1108,1108,1108,0
|
|
20231023,105600,17459468,1108,1108,1108,1108,0
|
|
20231023,105500,17459468,1108,1108,1108,1108,0
|
|
20231023,105400,17459468,1108,1108,1108,1108,0
|
|
20231023,105300,17459468,1108,1108,1108,1108,0
|
|
20231023,105200,17459468,1108,1108,1108,1108,0
|
|
20231023,105100,17459468,1108,1108,1108,1108,0
|
|
20231023,105000,17459468,1108,1108,1108,1108,0
|
|
20231023,104900,17459468,1108,1108,1108,1108,0
|
|
20231023,104800,17459468,1108,1110,1110,1108,225
|
|
20231023,104700,17210146,1110,1110,1110,1110,0
|
|
20231023,104600,17210146,1110,1110,1110,1110,0
|
|
20231023,104500,17210146,1110,1110,1110,1110,7
|
|
20231023,104400,17202376,1110,1110,1110,1110,0
|
|
20231023,104300,17202376,1110,1110,1110,1110,0
|
|
20231023,104200,17202376,1110,1110,1110,1110,0
|
|
20231023,104100,17202376,1110,1110,1110,1110,10
|
|
20231023,104000,17191276,1110,1111,1111,1110,270
|
|
20231023,103900,16891531,1110,1110,1110,1110,0
|
|
20231023,103800,16891531,1110,1110,1110,1110,0
|
|
20231023,103700,16891531,1110,1110,1110,1110,0
|
|
20231023,103600,16891531,1110,1110,1110,1110,0
|
|
20231023,103500,16891531,1110,1110,1110,1110,0
|
|
20231023,103400,16891531,1110,1110,1110,1110,215
|
|
20231023,103300,16652881,1110,1110,1110,1110,0
|
|
20231023,103200,16652881,1110,1110,1110,1110,0
|
|
20231023,103100,16652881,1110,1110,1110,1110,1
|
|
20231023,103000,16651771,1110,1110,1110,1110,8
|
|
20231023,102900,16642891,1110,1110,1110,1110,59
|
|
20231023,102800,16577401,1110,1110,1110,1110,4
|
|
20231023,102700,16572961,1110,1110,1110,1110,0
|
|
20231023,102600,16572961,1110,1110,1110,1110,0
|
|
20231023,102500,16572961,1110,1110,1110,1110,0
|
|
20231023,102400,16572961,1110,1110,1110,1110,1
|
|
20231023,102300,16571851,1109,1109,1109,1109,0
|
|
20231023,102200,16571851,1109,1109,1109,1109,0
|
|
20231023,102100,16571851,1109,1109,1109,1109,0
|
|
20231023,102000,16571851,1109,1109,1109,1109,0
|
|
20231023,101900,16571851,1109,1109,1109,1109,0
|
|
20231023,101800,16571851,1109,1109,1109,1109,0
|
|
20231023,101700,16571851,1109,1109,1109,1109,0
|
|
20231023,101600,16571851,1109,1109,1109,1109,0
|
|
20231023,101500,16571851,1109,1109,1109,1109,0
|
|
20231023,101400,16571851,1109,1109,1109,1109,354
|
|
20231023,101300,16179265,1109,1109,1109,1109,547
|
|
20231023,101200,15572642,1109,1107,1109,1107,375
|
|
20231023,101100,15157513,1108,1108,1108,1108,358
|
|
20231023,101000,14760849,1108,1108,1108,1108,0
|
|
20231023,100900,14760849,1108,1108,1108,1108,0
|
|
20231023,100800,14760849,1108,1108,1108,1108,0
|
|
20231023,100700,14760849,1108,1108,1108,1108,0
|
|
20231023,100600,14760849,1108,1108,1108,1108,478
|
|
20231023,100500,14231225,1111,1108,1111,1108,160
|
|
20231023,100400,14053942,1108,1108,1108,1108,272
|
|
20231023,100300,13752566,1113,1113,1113,1113,0
|
|
20231023,100200,13752566,1113,1113,1113,1113,65
|
|
20231023,100100,13680221,1114,1113,1114,1113,8
|
|
20231023,100000,13671311,1116,1116,1116,1116,0
|
|
20231023,095900,13671311,1116,1116,1116,1116,0
|
|
20231023,095800,13671311,1116,1116,1116,1116,10
|
|
20231023,095700,13660151,1116,1116,1116,1116,5
|
|
20231023,095600,13654571,1118,1118,1118,1118,0
|
|
20231023,095500,13654571,1118,1118,1118,1118,0
|
|
20231023,095400,13654571,1118,1118,1118,1118,1
|
|
20231023,095300,13653453,1108,1108,1108,1108,10
|
|
20231023,095200,13642373,1110,1112,1112,1110,917
|
|
20231023,095100,12624364,1118,1118,1118,1118,0
|
|
20231023,095000,12624364,1118,1118,1118,1118,0
|
|
20231023,094900,12624364,1118,1118,1118,1118,0
|
|
20231023,094800,12624364,1118,1118,1118,1118,1
|
|
20231023,094700,12623246,1112,1112,1112,1112,2
|
|
20231023,094600,12621022,1119,1119,1119,1119,2
|
|
20231023,094500,12618784,1119,1119,1119,1119,0
|
|
20231023,094400,12618784,1119,1119,1119,1119,0
|
|
20231023,094300,12618784,1119,1119,1119,1119,0
|
|
20231023,094200,12618784,1119,1119,1119,1119,38
|
|
20231023,094100,12576262,1119,1119,1119,1119,1352
|
|
20231023,094000,11063374,1119,1119,1119,1119,0
|
|
20231023,093900,11063374,1119,1119,1119,1119,0
|
|
20231023,093800,11063374,1119,1119,1119,1119,0
|
|
20231023,093700,11063374,1119,1119,1119,1119,0
|
|
20231023,093600,11063374,1119,1119,1119,1119,0
|
|
20231023,093500,11063374,1119,1119,1119,1119,2
|
|
20231023,093400,11061136,1118,1118,1118,1118,0
|
|
20231023,093300,11061136,1118,1118,1118,1118,0
|
|
20231023,093200,11061136,1118,1119,1119,1118,3
|
|
20231023,093100,11057780,1111,1111,1111,1111,0
|
|
20231023,093000,11057780,1111,1111,1111,1111,0
|
|
20231023,092900,11057780,1111,1111,1111,1111,11
|
|
20231023,092800,11045559,1121,1111,1121,1111,111
|
|
20231023,092700,10922228,1111,1120,1120,1111,5735
|
|
20231023,092600,4536714,1121,1122,1122,1121,8
|
|
20231023,092500,4527741,1122,1122,1122,1122,0
|
|
20231023,092400,4527741,1122,1122,1122,1122,0
|
|
20231023,092300,4527741,1122,1122,1122,1122,0
|
|
20231023,092200,4527741,1122,1122,1122,1122,19
|
|
20231023,092100,4506423,1122,1122,1122,1122,11
|
|
20231023,092000,4494081,1122,1127,1127,1122,37
|
|
20231023,091900,4452467,1131,1118,1137,1118,561
|
|
20231023,091800,3814809,1137,1137,1137,1137,0
|
|
20231023,091700,3814809,1137,1137,1137,1137,351
|
|
20231023,091600,3415722,1137,1137,1137,1137,0
|
|
20231023,091500,3415722,1137,1137,1137,1137,0
|
|
20231023,091400,3415722,1137,1137,1137,1137,0
|
|
20231023,091300,3415722,1137,1137,1137,1137,12
|
|
20231023,091200,3402078,1137,1137,1137,1137,1
|
|
20231023,091100,3400941,1137,1137,1137,1137,1
|
|
20231023,091000,3399804,1137,1137,1137,1137,103
|
|
20231023,090900,3282693,1138,1138,1138,1138,0
|
|
20231023,090800,3282693,1138,1137,1138,1137,500
|
|
20231023,090700,2713830,1136,1136,1136,1136,0
|
|
20231023,090600,2713830,1136,1136,1136,1136,0
|
|
20231023,090500,2713830,1136,1136,1136,1136,0
|
|
20231023,090400,2713830,1136,1136,1136,1136,800
|
|
20231023,090300,1805030,1136,1136,1136,1136,1
|
|
20231023,090200,1803894,1137,1137,1137,1137,0
|
|
20231023,090100,1803894,1137,1137,1137,1137,1
|
|
20231023,090000,1802757,1131,1136,1136,1131,1587
|