685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202200,3437665825,1176,1176,1176,1176,17142
|
|
20231024,202100,3437665825,1176,1176,1176,1176,0
|
|
20231024,202000,3437665825,1176,1176,1176,1176,0
|
|
20231024,201900,3437665825,1176,1176,1176,1176,0
|
|
20231024,201800,3437665825,1176,1176,1176,1176,0
|
|
20231024,201700,3437665825,1176,1176,1176,1176,0
|
|
20231024,201600,3437665825,1176,1176,1176,1176,0
|
|
20231024,201500,3437665825,1176,1176,1176,1176,0
|
|
20231024,201400,3437665825,1176,1176,1176,1176,0
|
|
20231024,201300,3437665825,1176,1176,1176,1176,0
|
|
20231024,201200,3437665825,1176,1176,1176,1176,0
|
|
20231024,201100,3437665825,1176,1176,1176,1176,0
|
|
20231024,201000,3437665825,1176,1176,1176,1176,0
|
|
20231024,200900,3437665825,1176,1176,1176,1176,0
|
|
20231024,200800,3437665825,1176,1176,1176,1176,0
|
|
20231024,200700,3437665825,1176,1176,1176,1176,0
|
|
20231024,200600,3437665825,1176,1176,1176,1176,0
|
|
20231024,200500,3437665825,1176,1176,1176,1176,0
|
|
20231024,200400,3437665825,1176,1176,1176,1176,0
|
|
20231024,200300,3437665825,1176,1176,1176,1176,0
|
|
20231024,200200,3437665825,1176,1176,1176,1176,0
|
|
20231024,200100,3437665825,1176,1176,1176,1176,0
|
|
20231024,200000,3437665825,1176,1176,1176,1176,0
|
|
20231024,195900,3437665825,1176,1176,1176,1176,0
|
|
20231024,195800,3437665825,1176,1176,1176,1176,0
|
|
20231024,195700,3437665825,1176,1176,1176,1176,0
|
|
20231024,195600,3437665825,1176,1176,1176,1176,0
|
|
20231024,195500,3437665825,1176,1176,1176,1176,0
|
|
20231024,195400,3437665825,1176,1176,1176,1176,0
|
|
20231024,195300,3437665825,1176,1176,1176,1176,0
|
|
20231024,195200,3437665825,1176,1176,1176,1176,17142
|
|
20231024,195100,3437665825,1176,1176,1176,1176,0
|
|
20231024,195000,3437665825,1176,1176,1176,1176,0
|
|
20231024,194900,3437665825,1176,1176,1176,1176,0
|
|
20231024,194800,3437665825,1176,1176,1176,1176,0
|
|
20231024,194700,3437665825,1176,1176,1176,1176,0
|
|
20231024,194600,3437665825,1176,1176,1176,1176,0
|
|
20231024,194500,3437665825,1176,1176,1176,1176,0
|
|
20231024,194400,3437665825,1176,1176,1176,1176,0
|
|
20231024,194300,3437665825,1176,1176,1176,1176,0
|
|
20231024,194200,3437665825,1176,1176,1176,1176,0
|
|
20231024,194100,3437665825,1176,1176,1176,1176,0
|
|
20231024,194000,3437665825,1176,1176,1176,1176,0
|
|
20231024,193900,3437665825,1176,1176,1176,1176,0
|
|
20231024,193800,3437665825,1176,1176,1176,1176,0
|
|
20231024,193700,3437665825,1176,1176,1176,1176,0
|
|
20231024,193600,3437665825,1176,1176,1176,1176,0
|
|
20231024,193500,3437665825,1176,1176,1176,1176,0
|
|
20231024,193400,3437665825,1176,1176,1176,1176,0
|
|
20231024,193300,3437665825,1176,1176,1176,1176,0
|
|
20231024,193200,3437665825,1176,1176,1176,1176,0
|
|
20231024,193100,3437665825,1176,1176,1176,1176,0
|
|
20231024,193000,3437665825,1176,1176,1176,1176,0
|
|
20231024,192900,3437665825,1176,1176,1176,1176,0
|
|
20231024,192800,3437665825,1176,1176,1176,1176,0
|
|
20231024,192700,3437665825,1176,1176,1176,1176,0
|
|
20231024,192600,3437665825,1176,1176,1176,1176,0
|
|
20231024,192500,3437665825,1176,1176,1176,1176,0
|
|
20231024,192400,3437665825,1176,1176,1176,1176,0
|
|
20231024,192300,3437665825,1176,1176,1176,1176,0
|
|
20231024,192200,3437665825,1176,1176,1176,1176,17142
|
|
20231024,192100,3437665825,1176,1176,1176,1176,0
|
|
20231024,192000,3437665825,1176,1176,1176,1176,0
|
|
20231024,191900,3437665825,1176,1176,1176,1176,0
|
|
20231024,191800,3437665825,1176,1176,1176,1176,0
|
|
20231024,191700,3437665825,1176,1176,1176,1176,0
|
|
20231024,191600,3437665825,1176,1176,1176,1176,0
|
|
20231024,191500,3437665825,1176,1176,1176,1176,0
|
|
20231024,191400,3437665825,1176,1176,1176,1176,0
|
|
20231024,191300,3437665825,1176,1176,1176,1176,0
|
|
20231024,191200,3437665825,1176,1176,1176,1176,0
|
|
20231024,191100,3437665825,1176,1176,1176,1176,0
|
|
20231024,191000,3437665825,1176,1176,1176,1176,0
|
|
20231024,190900,3437665825,1176,1176,1176,1176,0
|
|
20231024,190800,3437665825,1176,1176,1176,1176,0
|
|
20231024,190700,3437665825,1176,1176,1176,1176,0
|
|
20231024,190600,3437665825,1176,1176,1176,1176,0
|
|
20231024,190500,3437665825,1176,1176,1176,1176,0
|
|
20231024,190400,3437665825,1176,1176,1176,1176,0
|
|
20231024,190300,3437665825,1176,1176,1176,1176,0
|
|
20231024,190200,3437665825,1176,1176,1176,1176,0
|
|
20231024,190100,3437665825,1176,1176,1176,1176,0
|
|
20231024,190000,3437665825,1176,1176,1176,1176,0
|
|
20231024,185900,3437665825,1176,1176,1176,1176,0
|
|
20231024,185800,3437665825,1176,1176,1176,1176,0
|
|
20231024,185700,3437665825,1176,1176,1176,1176,0
|
|
20231024,185600,3437665825,1176,1176,1176,1176,0
|
|
20231024,185500,3437665825,1176,1176,1176,1176,0
|
|
20231024,185400,3437665825,1176,1176,1176,1176,0
|
|
20231024,185300,3437665825,1176,1176,1176,1176,0
|
|
20231024,185200,3437665825,1176,1176,1176,1176,17142
|
|
20231024,185100,3437665825,1176,1176,1176,1176,0
|
|
20231024,185000,3437665825,1176,1176,1176,1176,0
|
|
20231024,184900,3437665825,1176,1176,1176,1176,0
|
|
20231024,184800,3437665825,1176,1176,1176,1176,0
|
|
20231024,184700,3437665825,1176,1176,1176,1176,0
|
|
20231024,184600,3437665825,1176,1176,1176,1176,0
|
|
20231024,184500,3437665825,1176,1176,1176,1176,0
|
|
20231024,184400,3437665825,1176,1176,1176,1176,0
|
|
20231024,184300,3437665825,1176,1176,1176,1176,0
|
|
20231024,184200,3437665825,1176,1176,1176,1176,0
|
|
20231024,184100,3437665825,1176,1176,1176,1176,0
|
|
20231024,184000,3437665825,1176,1176,1176,1176,0
|
|
20231024,183900,3437665825,1176,1176,1176,1176,0
|
|
20231024,183800,3437665825,1176,1176,1176,1176,0
|
|
20231024,183700,3437665825,1176,1176,1176,1176,0
|
|
20231024,183600,3437665825,1176,1176,1176,1176,0
|
|
20231024,183500,3437665825,1176,1176,1176,1176,0
|
|
20231024,183400,3437665825,1176,1176,1176,1176,0
|
|
20231024,183300,3437665825,1176,1176,1176,1176,0
|
|
20231024,183200,3437665825,1176,1176,1176,1176,0
|
|
20231024,183100,3437665825,1176,1176,1176,1176,0
|
|
20231024,183000,3437665825,1176,1176,1176,1176,0
|
|
20231024,182900,3437665825,1176,1176,1176,1176,0
|
|
20231024,182800,3437665825,1176,1176,1176,1176,0
|
|
20231024,182700,3437665825,1176,1176,1176,1176,0
|
|
20231024,182600,3437665825,1176,1176,1176,1176,0
|
|
20231024,182500,3437665825,1176,1176,1176,1176,0
|
|
20231024,182400,3437665825,1176,1176,1176,1176,0
|
|
20231024,182300,3437665825,1176,1176,1176,1176,0
|
|
20231024,182200,3437665825,1176,1176,1176,1176,17142
|
|
20231024,182100,3437665825,1176,1176,1176,1176,0
|
|
20231024,182000,3437665825,1176,1176,1176,1176,0
|
|
20231024,181900,3437665825,1176,1176,1176,1176,0
|
|
20231024,181800,3437665825,1176,1176,1176,1176,0
|
|
20231024,181700,3437665825,1176,1176,1176,1176,0
|
|
20231024,181600,3437665825,1176,1176,1176,1176,0
|
|
20231024,181500,3437665825,1176,1176,1176,1176,0
|
|
20231024,181400,3437665825,1176,1176,1176,1176,0
|
|
20231024,181300,3437665825,1176,1176,1176,1176,0
|
|
20231024,181200,3437665825,1176,1176,1176,1176,0
|
|
20231024,181100,3437665825,1176,1176,1176,1176,0
|
|
20231024,181000,3437665825,1176,1176,1176,1176,0
|
|
20231024,180900,3437665825,1176,1176,1176,1176,0
|
|
20231024,180800,3437665825,1176,1176,1176,1176,0
|
|
20231024,180700,3437665825,1176,1176,1176,1176,0
|
|
20231024,180600,3437665825,1176,1176,1176,1176,0
|
|
20231024,180500,3437665825,1176,1176,1176,1176,0
|
|
20231024,180400,3437665825,1176,1176,1176,1176,0
|
|
20231024,180300,3437665825,1176,1176,1176,1176,0
|
|
20231024,180200,3437665825,1176,1176,1176,1176,0
|
|
20231024,180100,3437665825,1176,1176,1176,1176,0
|
|
20231024,180000,3437665825,1176,1176,1176,1176,0
|
|
20231024,175900,3437665825,1176,1176,1176,1176,0
|
|
20231024,175800,3437665825,1176,1176,1176,1176,0
|
|
20231024,175700,3437665825,1176,1176,1176,1176,0
|
|
20231024,175600,3437665825,1176,1176,1176,1176,0
|
|
20231024,175500,3437665825,1176,1176,1176,1176,0
|
|
20231024,175400,3437665825,1176,1176,1176,1176,0
|
|
20231024,175300,3437665825,1176,1176,1176,1176,0
|
|
20231024,175200,3437665825,1176,1176,1176,1176,17142
|
|
20231024,175100,3437665825,1176,1176,1176,1176,0
|
|
20231024,175000,3437665825,1176,1176,1176,1176,0
|
|
20231024,174900,3437665825,1176,1176,1176,1176,0
|
|
20231024,174800,3437665825,1176,1176,1176,1176,0
|
|
20231024,174700,3437665825,1176,1176,1176,1176,0
|
|
20231024,174600,3437665825,1176,1176,1176,1176,0
|
|
20231024,174500,3437665825,1176,1176,1176,1176,0
|
|
20231024,174400,3437665825,1176,1176,1176,1176,0
|
|
20231024,174300,3437665825,1176,1176,1176,1176,0
|
|
20231024,174200,3437665825,1176,1176,1176,1176,0
|
|
20231024,174100,3437665825,1176,1176,1176,1176,0
|
|
20231024,174000,3437665825,1176,1176,1176,1176,0
|
|
20231024,173900,3437665825,1176,1176,1176,1176,0
|
|
20231024,173800,3437665825,1176,1176,1176,1176,0
|
|
20231024,173700,3437665825,1176,1176,1176,1176,0
|
|
20231024,173600,3437665825,1176,1176,1176,1176,0
|
|
20231024,173500,3437665825,1176,1176,1176,1176,0
|
|
20231024,173400,3437665825,1176,1176,1176,1176,0
|
|
20231024,173300,3437665825,1176,1176,1176,1176,0
|
|
20231024,173200,3437665825,1176,1176,1176,1176,0
|
|
20231024,173100,3437665825,1176,1176,1176,1176,0
|
|
20231024,173000,3437665825,1176,1176,1176,1176,0
|
|
20231024,172900,3437665825,1176,1176,1176,1176,0
|
|
20231024,172800,3437665825,1176,1176,1176,1176,0
|
|
20231024,172700,3437665825,1176,1176,1176,1176,0
|
|
20231024,172600,3437665825,1176,1176,1176,1176,0
|
|
20231024,172500,3437665825,1176,1176,1176,1176,0
|
|
20231024,172400,3437665825,1176,1176,1176,1176,0
|
|
20231024,172300,3437665825,1176,1176,1176,1176,0
|
|
20231024,172200,3437665825,1176,1176,1176,1176,17142
|
|
20231024,172100,3437665825,1176,1176,1176,1176,0
|
|
20231024,172000,3437665825,1176,1176,1176,1176,0
|
|
20231024,171900,3437665825,1176,1176,1176,1176,0
|
|
20231024,171800,3437665825,1176,1176,1176,1176,0
|
|
20231024,171700,3437665825,1176,1176,1176,1176,0
|
|
20231024,171600,3437665825,1176,1176,1176,1176,0
|
|
20231024,171500,3437665825,1176,1176,1176,1176,0
|
|
20231024,171400,3437665825,1176,1176,1176,1176,0
|
|
20231024,171300,3437665825,1176,1176,1176,1176,0
|
|
20231024,171200,3437665825,1176,1176,1176,1176,0
|
|
20231024,171100,3437665825,1176,1176,1176,1176,0
|
|
20231024,171000,3437665825,1176,1176,1176,1176,0
|
|
20231024,170900,3437665825,1176,1176,1176,1176,0
|
|
20231024,170800,3437665825,1176,1176,1176,1176,0
|
|
20231024,170700,3437665825,1176,1176,1176,1176,0
|
|
20231024,170600,3437665825,1176,1176,1176,1176,0
|
|
20231024,170500,3437665825,1176,1176,1176,1176,0
|
|
20231024,170400,3437665825,1176,1176,1176,1176,0
|
|
20231024,170300,3437665825,1176,1176,1176,1176,0
|
|
20231024,170200,3437665825,1176,1176,1176,1176,0
|
|
20231024,170100,3437665825,1176,1176,1176,1176,0
|
|
20231024,170000,3437665825,1176,1176,1176,1176,0
|
|
20231024,165900,3437665825,1176,1176,1176,1176,0
|
|
20231024,165800,3437665825,1176,1176,1176,1176,0
|
|
20231024,165700,3437665825,1176,1176,1176,1176,0
|
|
20231024,165600,3437665825,1176,1176,1176,1176,0
|
|
20231024,165500,3437665825,1176,1176,1176,1176,0
|
|
20231024,165400,3437665825,1176,1176,1176,1176,0
|
|
20231024,165300,3437665825,1176,1176,1176,1176,0
|
|
20231024,165200,3437665825,1176,1176,1176,1176,17142
|
|
20231024,165100,3437665825,1176,1176,1176,1176,0
|
|
20231024,165000,3437665825,1176,1176,1176,1176,0
|
|
20231024,164900,3437665825,1176,1176,1176,1176,0
|
|
20231024,164800,3437665825,1176,1176,1176,1176,0
|
|
20231024,164700,3437665825,1176,1176,1176,1176,0
|
|
20231024,164600,3437665825,1176,1176,1176,1176,0
|
|
20231024,164500,3437665825,1176,1176,1176,1176,0
|
|
20231024,164400,3437665825,1176,1176,1176,1176,0
|
|
20231024,164300,3437665825,1176,1176,1176,1176,0
|
|
20231024,164200,3437665825,1176,1176,1176,1176,0
|
|
20231024,164100,3437665825,1176,1176,1176,1176,0
|
|
20231024,164000,3437665825,1176,1176,1176,1176,0
|
|
20231024,163900,3437665825,1176,1176,1176,1176,0
|
|
20231024,163800,3437665825,1176,1176,1176,1176,0
|
|
20231024,163700,3437665825,1176,1176,1176,1176,0
|
|
20231024,163600,3437665825,1176,1176,1176,1176,0
|
|
20231024,163500,3437665825,1176,1176,1176,1176,0
|
|
20231024,163400,3437665825,1176,1176,1176,1176,0
|
|
20231024,163300,3437665825,1176,1176,1176,1176,0
|
|
20231024,163200,3437665825,1176,1176,1176,1176,0
|
|
20231024,163100,3437665825,1176,1176,1176,1176,0
|
|
20231024,163000,3437665825,1176,1176,1176,1176,0
|
|
20231024,162900,3437665825,1176,1176,1176,1176,0
|
|
20231024,162800,3437665825,1176,1176,1176,1176,0
|
|
20231024,162700,3437665825,1176,1176,1176,1176,0
|
|
20231024,162600,3437665825,1176,1176,1176,1176,0
|
|
20231024,162500,3437665825,1176,1176,1176,1176,0
|
|
20231024,162400,3437665825,1176,1176,1176,1176,0
|
|
20231024,162300,3437665825,1176,1176,1176,1176,0
|
|
20231024,162200,3437665825,1176,1176,1176,1176,17142
|
|
20231024,162100,3437665825,1176,1176,1176,1176,0
|
|
20231024,162000,3437665825,1176,1176,1176,1176,0
|
|
20231024,161900,3437665825,1176,1176,1176,1176,0
|
|
20231024,161800,3437665825,1176,1176,1176,1176,0
|
|
20231024,161700,3437665825,1176,1176,1176,1176,0
|
|
20231024,161600,3437665825,1176,1176,1176,1176,0
|
|
20231024,161500,3437665825,1176,1176,1176,1176,0
|
|
20231024,161400,3437665825,1176,1176,1176,1176,0
|
|
20231024,161300,3437665825,1176,1176,1176,1176,0
|
|
20231024,161200,3437665825,1176,1176,1176,1176,0
|
|
20231024,161100,3437665825,1176,1176,1176,1176,0
|
|
20231024,161000,3437665825,1176,1176,1176,1176,0
|
|
20231024,160900,3437665825,1176,1176,1176,1176,0
|
|
20231024,160800,3437665825,1176,1176,1176,1176,0
|
|
20231024,160700,3437665825,1176,1176,1176,1176,0
|
|
20231024,160600,3437665825,1176,1176,1176,1176,0
|
|
20231024,160500,3437665825,1176,1176,1176,1176,0
|
|
20231024,160400,3437665825,1176,1176,1176,1176,0
|
|
20231024,160300,3437665825,1176,1176,1176,1176,0
|
|
20231024,160200,3437665825,1176,1176,1176,1176,0
|
|
20231024,160100,3437665825,1176,1176,1176,1176,0
|
|
20231024,160000,3437665825,1176,1176,1176,1176,0
|
|
20231024,155900,3437665825,1176,1176,1176,1176,0
|
|
20231024,155800,3437665825,1176,1176,1176,1176,0
|
|
20231024,155700,3437665825,1176,1176,1176,1176,0
|
|
20231024,155600,3437665825,1176,1176,1176,1176,0
|
|
20231024,155500,3437665825,1176,1176,1176,1176,0
|
|
20231024,155400,3437665825,1176,1176,1176,1176,0
|
|
20231024,155300,3437665825,1176,1176,1176,1176,0
|
|
20231024,155200,3437665825,1176,1176,1176,1176,17142
|
|
20231024,155100,3437665825,1176,1176,1176,1176,0
|
|
20231024,155000,3437665825,1176,1176,1176,1176,0
|
|
20231024,154900,3437665825,1176,1176,1176,1176,0
|
|
20231024,154800,3437665825,1176,1176,1176,1176,0
|
|
20231024,154700,3437665825,1176,1176,1176,1176,0
|
|
20231024,154600,3437665825,1176,1176,1176,1176,0
|
|
20231024,154500,3437665825,1176,1176,1176,1176,0
|
|
20231024,154400,3437665825,1176,1176,1176,1176,0
|
|
20231024,154300,3437665825,1176,1176,1176,1176,0
|
|
20231024,154200,3437665825,1176,1176,1176,1176,0
|
|
20231024,154100,3437665825,1176,1176,1176,1176,0
|
|
20231024,154000,3437665825,1176,1176,1176,1176,0
|
|
20231024,153900,3437665825,1176,1176,1176,1176,0
|
|
20231024,153800,3437665825,1176,1176,1176,1176,0
|
|
20231024,153700,3437665825,1176,1176,1176,1176,0
|
|
20231024,153600,3437665825,1176,1176,1176,1176,0
|
|
20231024,153500,3437665825,1176,1176,1176,1176,0
|
|
20231024,153400,3437665825,1176,1176,1176,1176,0
|
|
20231024,153300,3437665825,1176,1176,1176,1176,0
|
|
20231024,153200,3437665825,1176,1176,1176,1176,0
|
|
20231024,153100,3437665825,1176,1176,1176,1176,0
|
|
20231024,153000,3437665825,1176,1176,1176,1176,17142
|
|
20231024,152900,3417506833,1182,1182,1182,1182,0
|
|
20231024,152800,3417506833,1182,1182,1182,1182,0
|
|
20231024,152700,3417506833,1182,1182,1182,1182,0
|
|
20231024,152600,3417506833,1182,1182,1182,1182,0
|
|
20231024,152500,3417506833,1182,1182,1182,1182,0
|
|
20231024,152400,3417506833,1182,1182,1182,1182,0
|
|
20231024,152300,3417506833,1182,1182,1182,1182,0
|
|
20231024,152200,3417506833,1182,1182,1182,1182,0
|
|
20231024,152100,3417506833,1182,1182,1182,1182,0
|
|
20231024,152000,3417506833,1182,1182,1182,1182,0
|
|
20231024,151900,3417506833,1182,1173,1182,1162,9334
|
|
20231024,151800,3406568325,1164,1163,1173,1162,9646
|
|
20231024,151700,3395290464,1162,1165,1170,1162,3368
|
|
20231024,151600,3391368073,1165,1164,1171,1164,1186
|
|
20231024,151500,3389985852,1169,1166,1169,1166,122
|
|
20231024,151400,3389843533,1161,1164,1169,1160,11354
|
|
20231024,151300,3376661488,1164,1164,1171,1160,3401
|
|
20231024,151200,3372708024,1171,1173,1174,1159,8556
|
|
20231024,151100,3362752321,1175,1172,1176,1172,3128
|
|
20231024,151000,3359084603,1176,1174,1176,1166,6005
|
|
20231024,150900,3352049583,1174,1170,1174,1170,891
|
|
20231024,150800,3351005697,1172,1165,1172,1165,912
|
|
20231024,150700,3349938923,1170,1164,1170,1163,265
|
|
20231024,150600,3349629648,1170,1166,1170,1161,1167
|
|
20231024,150500,3348272772,1166,1162,1166,1162,406
|
|
20231024,150400,3347800576,1166,1166,1166,1162,1852
|
|
20231024,150300,3345641934,1161,1168,1173,1159,7846
|
|
20231024,150200,3336501585,1174,1180,1181,1167,13875
|
|
20231024,150100,3320208046,1180,1178,1180,1174,3780
|
|
20231024,150000,3315755502,1180,1175,1180,1175,12200
|
|
20231024,145900,3301385081,1176,1173,1177,1170,5267
|
|
20231024,145800,3295204875,1170,1171,1176,1169,973
|
|
20231024,145700,3294066058,1171,1172,1176,1170,2438
|
|
20231024,145600,3291210428,1176,1172,1176,1171,4208
|
|
20231024,145500,3286271551,1176,1178,1180,1176,2778
|
|
20231024,145400,3282997685,1179,1176,1183,1176,1795
|
|
20231024,145300,3280880327,1180,1172,1180,1170,6214
|
|
20231024,145200,3273573480,1172,1167,1173,1166,8365
|
|
20231024,145100,3263786729,1168,1163,1169,1162,14688
|
|
20231024,145000,3246664285,1168,1166,1169,1158,12775
|
|
20231024,144900,3231758493,1164,1160,1167,1160,13377
|
|
20231024,144800,3216193378,1160,1163,1163,1157,2280
|
|
20231024,144700,3213546711,1163,1155,1163,1155,4902
|
|
20231024,144600,3207864904,1155,1156,1169,1155,13605
|
|
20231024,144500,3192100609,1156,1146,1172,1146,27640
|
|
20231024,144400,3160150769,1147,1135,1150,1135,60598
|
|
20231024,144300,3091120196,1128,1128,1128,1128,0
|
|
20231024,144200,3091120196,1128,1128,1128,1128,0
|
|
20231024,144100,3091120196,1128,1189,1190,1128,111746
|
|
20231024,144000,2961555946,1189,1205,1206,1184,63135
|
|
20231024,143900,2886199040,1205,1206,1211,1202,14287
|
|
20231024,143800,2868971851,1206,1205,1215,1195,75953
|
|
20231024,143700,2777784167,1207,1298,1298,1189,275201
|
|
20231024,143600,2436970476,1280,1296,1307,1280,146241
|
|
20231024,143500,2247106841,1288,1287,1307,1281,232645
|
|
20231024,143400,1946369195,1281,1304,1314,1247,216673
|
|
20231024,143300,1668674918,1303,1298,1320,1292,180256
|
|
20231024,143200,1432969567,1293,1284,1328,1283,222164
|
|
20231024,143100,1143628804,1282,1253,1300,1251,360702
|
|
20231024,143000,682940520,1242,1242,1242,1242,0
|
|
20231024,142900,682940520,1242,1242,1242,1242,0
|
|
20231024,142800,682940520,1242,1189,1242,1189,69790
|
|
20231024,142700,597795028,1189,1189,1189,1189,122
|
|
20231024,142600,597649970,1189,1190,1190,1189,209
|
|
20231024,142500,597401468,1189,1189,1189,1189,260
|
|
20231024,142400,597092328,1189,1189,1189,1189,20
|
|
20231024,142300,597068548,1189,1189,1189,1189,288
|
|
20231024,142200,596726116,1189,1189,1189,1189,2
|
|
20231024,142100,596723738,1189,1189,1189,1189,0
|
|
20231024,142000,596723738,1189,1187,1189,1187,262
|
|
20231024,141900,596412742,1188,1186,1188,1185,2789
|
|
20231024,141800,593105132,1187,1188,1188,1187,1052
|
|
20231024,141700,591856362,1187,1182,1187,1180,1940
|
|
20231024,141600,589561728,1180,1182,1182,1180,1220
|
|
20231024,141500,588120128,1181,1189,1189,1181,2572
|
|
20231024,141400,585077076,1188,1192,1192,1188,749
|
|
20231024,141300,584186182,1193,1192,1193,1192,585
|
|
20231024,141200,583488777,1192,1192,1192,1192,1382
|
|
20231024,141100,581841433,1192,1193,1193,1192,3097
|
|
20231024,141000,578147712,1193,1195,1195,1192,6210
|
|
20231024,140900,570728732,1195,1195,1195,1195,506
|
|
20231024,140800,570124062,1204,1193,1204,1193,3394
|
|
20231024,140700,566053693,1193,1193,1200,1193,11247
|
|
20231024,140600,552601397,1193,1193,1193,1193,0
|
|
20231024,140500,552601397,1193,1192,1193,1192,2282
|
|
20231024,140400,549881249,1193,1193,1193,1193,0
|
|
20231024,140300,549881249,1193,1192,1193,1192,125
|
|
20231024,140200,549732228,1187,1192,1192,1187,421
|
|
20231024,140100,549230401,1192,1188,1192,1187,504
|
|
20231024,140000,548632131,1192,1188,1193,1188,402
|
|
20231024,135900,548154546,1188,1193,1194,1188,2100
|
|
20231024,135800,545659168,1193,1190,1193,1188,2340
|
|
20231024,135700,542877454,1190,1190,1193,1190,320
|
|
20231024,135600,542496624,1193,1194,1194,1193,11
|
|
20231024,135500,542483500,1188,1188,1188,1188,36
|
|
20231024,135400,542440732,1194,1188,1194,1188,2531
|
|
20231024,135300,539433844,1194,1188,1194,1188,3244
|
|
20231024,135200,535577726,1190,1192,1192,1190,1638
|
|
20231024,135100,533627470,1193,1192,1194,1192,676
|
|
20231024,135000,532821590,1194,1193,1194,1193,240
|
|
20231024,134900,532535176,1194,1190,1194,1190,538
|
|
20231024,134800,531894506,1186,1190,1190,1186,2
|
|
20231024,134700,531892130,1190,1186,1190,1186,729
|
|
20231024,134600,531027496,1186,1186,1186,1186,203
|
|
20231024,134500,530786738,1186,1186,1186,1185,47
|
|
20231024,134400,530731029,1186,1185,1186,1185,287
|
|
20231024,134300,530390834,1185,1185,1185,1179,1373
|
|
20231024,134200,528771445,1186,1186,1186,1186,113
|
|
20231024,134100,528637427,1179,1180,1180,1179,323
|
|
20231024,134000,528256515,1180,1180,1180,1180,9
|
|
20231024,133900,528245895,1181,1181,1186,1181,1001
|
|
20231024,133800,527063709,1186,1187,1188,1180,1378
|
|
20231024,133700,525436646,1188,1184,1188,1180,1602
|
|
20231024,133600,523543352,1192,1192,1192,1192,50
|
|
20231024,133500,523483752,1194,1196,1196,1182,840
|
|
20231024,133400,522489206,1196,1200,1200,1196,304
|
|
20231024,133300,522124515,1200,1180,1200,1180,7057
|
|
20231024,133200,513703491,1179,1187,1189,1179,9836
|
|
20231024,133100,502078822,1187,1194,1194,1186,1407
|
|
20231024,133000,500403914,1194,1200,1202,1194,9709
|
|
20231024,132900,488797715,1206,1207,1207,1202,5632
|
|
20231024,132800,482019105,1202,1200,1207,1196,9675
|
|
20231024,132700,470424817,1200,1193,1200,1191,17831
|
|
20231024,132600,449072597,1194,1186,1194,1185,4224
|
|
20231024,132500,444058512,1186,1185,1186,1184,4576
|
|
20231024,132400,438639575,1185,1184,1185,1184,2019
|
|
20231024,132300,436247066,1181,1187,1187,1180,10627
|
|
20231024,132200,423697064,1181,1180,1187,1178,8264
|
|
20231024,132100,413952100,1181,1180,1181,1177,4346
|
|
20231024,132000,408831808,1181,1176,1185,1176,7405
|
|
20231024,131900,400086193,1176,1185,1185,1176,5899
|
|
20231024,131800,393126821,1186,1188,1188,1185,2210
|
|
20231024,131700,390507527,1189,1185,1189,1185,1264
|
|
20231024,131600,389005508,1187,1188,1190,1179,12623
|
|
20231024,131500,374090140,1185,1179,1185,1176,4248
|
|
20231024,131400,369072109,1188,1192,1196,1170,14227
|
|
20231024,131300,352266560,1192,1196,1207,1189,16940
|
|
20231024,131200,331962199,1210,1184,1210,1184,59225
|
|
20231024,131100,261011508,1174,1184,1188,1172,1926
|
|
20231024,131000,258729867,1188,1192,1200,1180,15555
|
|
20231024,130900,240168719,1189,1222,1222,1189,29620
|
|
20231024,130800,204450282,1223,1172,1226,1153,47899
|
|
20231024,130700,147131698,1173,1165,1178,1161,8278
|
|
20231024,130600,137454995,1165,1168,1175,1165,7016
|
|
20231024,130500,129257268,1168,1147,1180,1145,9859
|
|
20231024,130400,117850793,1146,1149,1149,1146,710
|
|
20231024,130300,117037130,1142,1142,1142,1142,0
|
|
20231024,130200,117037130,1142,1142,1142,1142,768
|
|
20231024,130100,116160074,1141,1141,1141,1127,1496
|
|
20231024,130000,114453378,1142,1154,1154,1141,738
|
|
20231024,125900,113609350,1140,1135,1140,1135,2520
|
|
20231024,125800,110744673,1135,1134,1135,1134,101
|
|
20231024,125700,110630138,1135,1135,1135,1135,94
|
|
20231024,125600,110523448,1135,1130,1135,1129,634
|
|
20231024,125500,109805544,1130,1126,1130,1126,1931
|
|
20231024,125400,107626320,1122,1122,1122,1122,617
|
|
20231024,125300,106934046,1122,1122,1122,1122,1873
|
|
20231024,125200,104832540,1120,1121,1121,1120,2243
|
|
20231024,125100,102320162,1121,1127,1127,1119,712
|
|
20231024,125000,101522308,1128,1128,1128,1128,0
|
|
20231024,124900,101522308,1128,1120,1129,1119,796
|
|
20231024,124800,100625534,1116,1109,1129,1099,10839
|
|
20231024,124700,88505116,1101,1096,1101,1096,3445
|
|
20231024,124600,84714406,1096,1096,1096,1096,0
|
|
20231024,124500,84714406,1096,1096,1096,1096,0
|
|
20231024,124400,84714406,1096,1096,1096,1096,1
|
|
20231024,124300,84713310,1089,1089,1089,1089,0
|
|
20231024,124200,84713310,1089,1089,1089,1089,791
|
|
20231024,124100,83851911,1089,1089,1089,1089,0
|
|
20231024,124000,83851911,1089,1089,1089,1089,0
|
|
20231024,123900,83851911,1089,1089,1089,1089,0
|
|
20231024,123800,83851911,1089,1089,1089,1089,130
|
|
20231024,123700,83710341,1089,1089,1089,1089,0
|
|
20231024,123600,83710341,1089,1089,1089,1089,0
|
|
20231024,123500,83710341,1089,1089,1089,1089,0
|
|
20231024,123400,83710341,1089,1089,1089,1089,2
|
|
20231024,123300,83708163,1095,1095,1095,1095,0
|
|
20231024,123200,83708163,1095,1095,1095,1095,164
|
|
20231024,123100,83528583,1095,1095,1095,1095,293
|
|
20231024,123000,83207748,1095,1095,1095,1095,0
|
|
20231024,122900,83207748,1095,1095,1095,1095,0
|
|
20231024,122800,83207748,1095,1095,1095,1095,0
|
|
20231024,122700,83207748,1095,1095,1095,1095,0
|
|
20231024,122600,83207748,1095,1095,1095,1095,0
|
|
20231024,122500,83207748,1095,1095,1095,1095,0
|
|
20231024,122400,83207748,1095,1095,1095,1095,1000
|
|
20231024,122300,82112748,1095,1095,1095,1095,1
|
|
20231024,122200,82111653,1089,1089,1089,1089,9
|
|
20231024,122100,82101852,1090,1083,1090,1083,2676
|
|
20231024,122000,79191726,1084,1084,1084,1084,0
|
|
20231024,121900,79191726,1084,1084,1084,1084,0
|
|
20231024,121800,79191726,1084,1084,1084,1084,0
|
|
20231024,121700,79191726,1084,1084,1084,1084,0
|
|
20231024,121600,79191726,1084,1084,1084,1084,1
|
|
20231024,121500,79190642,1084,1084,1084,1084,0
|
|
20231024,121400,79190642,1084,1083,1084,1083,400
|
|
20231024,121300,78757198,1083,1083,1083,1083,0
|
|
20231024,121200,78757198,1083,1083,1083,1083,0
|
|
20231024,121100,78757198,1083,1083,1083,1083,0
|
|
20231024,121000,78757198,1083,1083,1083,1083,0
|
|
20231024,120900,78757198,1083,1083,1083,1083,0
|
|
20231024,120800,78757198,1083,1083,1083,1083,0
|
|
20231024,120700,78757198,1083,1083,1083,1083,500
|
|
20231024,120600,78215698,1083,1083,1083,1083,0
|
|
20231024,120500,78215698,1083,1083,1083,1083,0
|
|
20231024,120400,78215698,1083,1083,1083,1083,0
|
|
20231024,120300,78215698,1083,1083,1083,1083,0
|
|
20231024,120200,78215698,1083,1083,1083,1083,0
|
|
20231024,120100,78215698,1083,1083,1083,1083,0
|
|
20231024,120000,78215698,1083,1083,1083,1083,0
|
|
20231024,115900,78215698,1083,1083,1083,1083,0
|
|
20231024,115800,78215698,1083,1083,1083,1083,1
|
|
20231024,115700,78214615,1080,1080,1080,1080,0
|
|
20231024,115600,78214615,1080,1080,1080,1080,9
|
|
20231024,115500,78204895,1083,1083,1083,1083,0
|
|
20231024,115400,78204895,1083,1083,1083,1083,0
|
|
20231024,115300,78204895,1083,1083,1083,1083,1
|
|
20231024,115200,78203812,1080,1080,1080,1080,0
|
|
20231024,115100,78203812,1080,1080,1080,1080,0
|
|
20231024,115000,78203812,1080,1080,1080,1080,10
|
|
20231024,114900,78193012,1083,1083,1083,1083,0
|
|
20231024,114800,78193012,1083,1083,1083,1083,0
|
|
20231024,114700,78193012,1083,1083,1083,1083,0
|
|
20231024,114600,78193012,1083,1083,1083,1083,0
|
|
20231024,114500,78193012,1083,1083,1083,1083,0
|
|
20231024,114400,78193012,1083,1083,1083,1083,0
|
|
20231024,114300,78193012,1083,1083,1083,1083,1
|
|
20231024,114200,78191929,1084,1084,1084,1084,0
|
|
20231024,114100,78191929,1084,1084,1084,1084,0
|
|
20231024,114000,78191929,1084,1084,1084,1084,0
|
|
20231024,113900,78191929,1084,1084,1084,1084,0
|
|
20231024,113800,78191929,1084,1084,1084,1084,0
|
|
20231024,113700,78191929,1084,1084,1084,1084,0
|
|
20231024,113600,78191929,1084,1084,1084,1084,0
|
|
20231024,113500,78191929,1084,1084,1084,1084,0
|
|
20231024,113400,78191929,1084,1084,1084,1084,0
|
|
20231024,113300,78191929,1084,1084,1084,1084,0
|
|
20231024,113200,78191929,1084,1084,1084,1084,1
|
|
20231024,113100,78190845,1077,1077,1077,1077,0
|
|
20231024,113000,78190845,1077,1084,1084,1077,24
|
|
20231024,112900,78164889,1085,1085,1085,1085,0
|
|
20231024,112800,78164889,1085,1085,1085,1085,0
|
|
20231024,112700,78164889,1085,1085,1085,1085,0
|
|
20231024,112600,78164889,1085,1085,1085,1085,0
|
|
20231024,112500,78164889,1085,1085,1085,1085,0
|
|
20231024,112400,78164889,1085,1085,1085,1085,0
|
|
20231024,112300,78164889,1085,1085,1085,1085,0
|
|
20231024,112200,78164889,1085,1085,1085,1085,0
|
|
20231024,112100,78164889,1085,1085,1085,1085,4
|
|
20231024,112000,78160549,1085,1085,1085,1085,0
|
|
20231024,111900,78160549,1085,1085,1085,1085,1
|
|
20231024,111800,78159464,1077,1077,1077,1077,0
|
|
20231024,111700,78159464,1077,1077,1077,1077,0
|
|
20231024,111600,78159464,1077,1084,1084,1077,30
|
|
20231024,111500,78127000,1084,1084,1084,1084,0
|
|
20231024,111400,78127000,1084,1084,1084,1084,0
|
|
20231024,111300,78127000,1084,1084,1084,1084,0
|
|
20231024,111200,78127000,1084,1084,1084,1084,314
|
|
20231024,111100,77786624,1084,1084,1084,1084,0
|
|
20231024,111000,77786624,1084,1084,1084,1084,1
|
|
20231024,110900,77785540,1084,1084,1084,1084,0
|
|
20231024,110800,77785540,1084,1084,1084,1084,0
|
|
20231024,110700,77785540,1084,1084,1084,1084,0
|
|
20231024,110600,77785540,1084,1084,1084,1084,1
|
|
20231024,110500,77784456,1077,1077,1077,1077,0
|
|
20231024,110400,77784456,1077,1077,1077,1077,9
|
|
20231024,110300,77774763,1084,1084,1084,1084,0
|
|
20231024,110200,77774763,1084,1084,1084,1084,0
|
|
20231024,110100,77774763,1084,1084,1084,1084,0
|
|
20231024,110000,77774763,1084,1084,1084,1084,0
|
|
20231024,105900,77774763,1084,1078,1085,1078,1050
|
|
20231024,105800,76637559,1078,1078,1078,1078,0
|
|
20231024,105700,76637559,1078,1078,1078,1078,0
|
|
20231024,105600,76637559,1078,1078,1078,1078,1
|
|
20231024,105500,76636481,1075,1075,1075,1075,1786
|
|
20231024,105400,74716531,1075,1075,1075,1075,12
|
|
20231024,105300,74703631,1075,1075,1075,1075,1
|
|
20231024,105200,74702556,1073,1073,1073,1073,3
|
|
20231024,105100,74699337,1075,1074,1075,1074,13
|
|
20231024,105000,74685374,1074,1075,1075,1074,265
|
|
20231024,104900,74400527,1078,1078,1078,1078,10
|
|
20231024,104800,74389747,1078,1078,1078,1078,0
|
|
20231024,104700,74389747,1078,1078,1078,1078,0
|
|
20231024,104600,74389747,1078,1078,1078,1078,10
|
|
20231024,104500,74378967,1078,1078,1078,1078,0
|
|
20231024,104400,74378967,1078,1078,1078,1078,0
|
|
20231024,104300,74378967,1078,1078,1078,1078,1
|
|
20231024,104200,74377889,1077,1077,1077,1077,0
|
|
20231024,104100,74377889,1077,1077,1077,1077,0
|
|
20231024,104000,74377889,1077,1077,1078,1077,550
|
|
20231024,103900,73785470,1077,1075,1077,1075,2
|
|
20231024,103800,73783318,1075,1076,1076,1075,9
|
|
20231024,103700,73773636,1077,1077,1077,1077,2
|
|
20231024,103600,73771482,1077,1077,1077,1077,1
|
|
20231024,103500,73770405,1078,1078,1078,1078,0
|
|
20231024,103400,73770405,1078,1078,1078,1078,0
|
|
20231024,103300,73770405,1078,1078,1078,1078,2
|
|
20231024,103200,73768249,1078,1078,1078,1078,1
|
|
20231024,103100,73767171,1076,1076,1076,1076,0
|
|
20231024,103000,73767171,1076,1076,1076,1076,0
|
|
20231024,102900,73767171,1076,1076,1076,1076,10
|
|
20231024,102800,73756411,1079,1078,1079,1077,160
|
|
20231024,102700,73583921,1078,1078,1078,1078,0
|
|
20231024,102600,73583921,1078,1078,1078,1078,0
|
|
20231024,102500,73583921,1078,1077,1079,1077,2500
|
|
20231024,102400,70888889,1078,1078,1078,1078,0
|
|
20231024,102300,70888889,1078,1068,1078,1068,1000
|
|
20231024,102200,69813669,1068,1069,1069,1068,15
|
|
20231024,102100,69797636,1070,1070,1070,1070,0
|
|
20231024,102000,69797636,1070,1070,1070,1070,0
|
|
20231024,101900,69797636,1070,1070,1070,1060,2855
|
|
20231024,101800,66757674,1070,1071,1071,1070,1833
|
|
20231024,101700,64796223,1072,1072,1072,1072,20
|
|
20231024,101600,64774783,1073,1075,1075,1073,1637
|
|
20231024,101500,63015073,1075,1078,1078,1075,2220
|
|
20231024,101400,60627186,1078,1078,1078,1078,24
|
|
20231024,101300,60601314,1078,1078,1078,1078,4
|
|
20231024,101200,60597002,1076,1077,1077,1076,11
|
|
20231024,101100,60585164,1077,1078,1078,1077,9912
|
|
20231024,101000,49900438,1079,1079,1079,1078,3581
|
|
20231024,100900,46037595,1080,1080,1080,1080,0
|
|
20231024,100800,46037595,1080,1080,1080,1080,0
|
|
20231024,100700,46037595,1080,1080,1080,1080,5
|
|
20231024,100600,46032195,1080,1078,1080,1078,254
|
|
20231024,100500,45758057,1076,1076,1076,1076,0
|
|
20231024,100400,45758057,1076,1076,1076,1076,592
|
|
20231024,100300,45121065,1076,1076,1076,1076,114
|
|
20231024,100200,44998401,1076,1076,1076,1076,1686
|
|
20231024,100100,43184265,1078,1081,1081,1078,1204
|
|
20231024,100000,41883912,1090,1090,1090,1090,0
|
|
20231024,095900,41883912,1090,1090,1090,1090,0
|
|
20231024,095800,41883912,1090,1090,1090,1090,0
|
|
20231024,095700,41883912,1090,1090,1090,1090,0
|
|
20231024,095600,41883912,1090,1090,1090,1090,1
|
|
20231024,095500,41882822,1091,1091,1091,1091,0
|
|
20231024,095400,41882822,1091,1091,1091,1091,0
|
|
20231024,095300,41882822,1091,1091,1091,1091,0
|
|
20231024,095200,41882822,1091,1082,1091,1080,1011
|
|
20231024,095100,40782804,1081,1081,1081,1081,0
|
|
20231024,095000,40782804,1081,1081,1081,1081,1
|
|
20231024,094900,40781723,1080,1080,1080,1080,21
|
|
20231024,094800,40759043,1080,1081,1081,1080,22
|
|
20231024,094700,40735282,1082,1082,1082,1082,569
|
|
20231024,094600,40119624,1082,1082,1082,1082,10
|
|
20231024,094500,40108804,1084,1084,1084,1084,1
|
|
20231024,094400,40107720,1082,1082,1082,1082,426
|
|
20231024,094300,39646788,1081,1080,1081,1080,107
|
|
20231024,094200,39531128,1080,1080,1084,1080,711
|
|
20231024,094100,38763244,1081,1082,1083,1081,3976
|
|
20231024,094000,34461178,1083,1083,1083,1083,503
|
|
20231024,093900,33916429,1082,1082,1082,1082,80
|
|
20231024,093800,33829869,1084,1087,1087,1084,31
|
|
20231024,093700,33796227,1082,1083,1083,1082,2301
|
|
20231024,093600,31305274,1083,1083,1083,1083,550
|
|
20231024,093500,30709624,1084,1090,1090,1081,8100
|
|
20231024,093400,21941021,1089,1102,1102,1089,62
|
|
20231024,093300,21873484,1083,1106,1106,1082,9286
|
|
20231024,093200,11727605,1110,1110,1110,1110,0
|
|
20231024,093100,11727605,1110,1106,1111,1106,101
|
|
20231024,093000,11615890,1112,1112,1112,1112,0
|
|
20231024,092900,11615890,1112,1112,1112,1112,0
|
|
20231024,092800,11615890,1112,1111,1112,1111,20
|
|
20231024,092700,11593656,1112,1112,1112,1112,20
|
|
20231024,092600,11571416,1112,1112,1112,1112,11
|
|
20231024,092500,11559184,1112,1112,1112,1112,10
|
|
20231024,092400,11548064,1112,1112,1112,1112,0
|
|
20231024,092300,11548064,1112,1112,1112,1112,449
|
|
20231024,092200,11048776,1112,1113,1113,1112,612
|
|
20231024,092100,10368212,1113,1113,1113,1113,0
|
|
20231024,092000,10368212,1113,1113,1113,1113,0
|
|
20231024,091900,10368212,1113,1113,1113,1113,2
|
|
20231024,091800,10365986,1113,1113,1113,1113,1
|
|
20231024,091700,10364873,1105,1105,1105,1105,0
|
|
20231024,091600,10364873,1105,1105,1105,1105,5
|
|
20231024,091500,10359348,1105,1105,1105,1104,252
|
|
20231024,091400,10080925,1109,1114,1114,1109,90
|
|
20231024,091300,9980875,1115,1115,1115,1115,0
|
|
20231024,091200,9980875,1115,1115,1115,1115,1
|
|
20231024,091100,9979760,1114,1114,1114,1114,1
|
|
20231024,091000,9978646,1103,1103,1103,1103,101
|
|
20231024,090900,9867243,1117,1117,1117,1117,27
|
|
20231024,090800,9837084,1123,1123,1123,1123,0
|
|
20231024,090700,9837084,1123,1123,1123,1123,0
|
|
20231024,090600,9837084,1123,1123,1123,1123,0
|
|
20231024,090500,9837084,1123,1103,1123,1103,310
|
|
20231024,090400,9494934,1103,1122,1123,1103,4500
|
|
20231024,090300,4454218,1115,1117,1126,1115,3315
|
|
20231024,090200,755982,1126,1126,1126,1126,100
|
|
20231024,090100,643382,1126,1126,1126,1126,300
|
|
20231024,090000,305582,1133,1130,1133,1130,270
|