588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184500,121820427,1042,1042,1042,1042,779
|
|
20231016,184400,121820427,1042,1042,1042,1042,0
|
|
20231016,184300,121820427,1042,1042,1042,1042,0
|
|
20231016,184200,121820427,1042,1042,1042,1042,0
|
|
20231016,184100,121820427,1042,1042,1042,1042,0
|
|
20231016,184000,121820427,1042,1042,1042,1042,0
|
|
20231016,183900,121820427,1042,1042,1042,1042,0
|
|
20231016,183800,121820427,1042,1042,1042,1042,0
|
|
20231016,183700,121820427,1042,1042,1042,1042,0
|
|
20231016,183600,121820427,1042,1042,1042,1042,0
|
|
20231016,183500,121820427,1042,1042,1042,1042,0
|
|
20231016,183400,121820427,1042,1042,1042,1042,0
|
|
20231016,183300,121820427,1042,1042,1042,1042,0
|
|
20231016,183200,121820427,1042,1042,1042,1042,0
|
|
20231016,183100,121820427,1042,1042,1042,1042,0
|
|
20231016,183000,121820427,1042,1042,1042,1042,0
|
|
20231016,182900,121820427,1042,1042,1042,1042,0
|
|
20231016,182800,121820427,1042,1042,1042,1042,0
|
|
20231016,182700,121820427,1042,1042,1042,1042,0
|
|
20231016,182600,121820427,1042,1042,1042,1042,0
|
|
20231016,182500,121820427,1042,1042,1042,1042,0
|
|
20231016,182400,121820427,1042,1042,1042,1042,0
|
|
20231016,182300,121820427,1042,1042,1042,1042,0
|
|
20231016,182200,121820427,1042,1042,1042,1042,0
|
|
20231016,182100,121820427,1042,1042,1042,1042,0
|
|
20231016,182000,121820427,1042,1042,1042,1042,0
|
|
20231016,181900,121820427,1042,1042,1042,1042,0
|
|
20231016,181800,121820427,1042,1042,1042,1042,0
|
|
20231016,181700,121820427,1042,1042,1042,1042,0
|
|
20231016,181600,121820427,1042,1042,1042,1042,0
|
|
20231016,181500,121820427,1042,1042,1042,1042,779
|
|
20231016,181400,121820427,1042,1042,1042,1042,0
|
|
20231016,181300,121820427,1042,1042,1042,1042,0
|
|
20231016,181200,121820427,1042,1042,1042,1042,0
|
|
20231016,181100,121820427,1042,1042,1042,1042,0
|
|
20231016,181000,121820427,1042,1042,1042,1042,0
|
|
20231016,180900,121820427,1042,1042,1042,1042,0
|
|
20231016,180800,121820427,1042,1042,1042,1042,0
|
|
20231016,180700,121820427,1042,1042,1042,1042,0
|
|
20231016,180600,121820427,1042,1042,1042,1042,0
|
|
20231016,180500,121820427,1042,1042,1042,1042,0
|
|
20231016,180400,121820427,1042,1042,1042,1042,0
|
|
20231016,180300,121820427,1042,1042,1042,1042,0
|
|
20231016,180200,121820427,1042,1042,1042,1042,0
|
|
20231016,180100,121820427,1042,1042,1042,1042,0
|
|
20231016,180000,121820427,1042,1042,1042,1042,0
|
|
20231016,175900,121820427,1042,1042,1042,1042,0
|
|
20231016,175800,121820427,1042,1042,1042,1042,0
|
|
20231016,175700,121820427,1042,1042,1042,1042,0
|
|
20231016,175600,121820427,1042,1042,1042,1042,0
|
|
20231016,175500,121820427,1042,1042,1042,1042,0
|
|
20231016,175400,121820427,1042,1042,1042,1042,0
|
|
20231016,175300,121820427,1042,1042,1042,1042,0
|
|
20231016,175200,121820427,1042,1042,1042,1042,0
|
|
20231016,175100,121820427,1042,1042,1042,1042,0
|
|
20231016,175000,121820427,1042,1042,1042,1042,0
|
|
20231016,174900,121820427,1042,1042,1042,1042,0
|
|
20231016,174800,121820427,1042,1042,1042,1042,0
|
|
20231016,174700,121820427,1042,1042,1042,1042,0
|
|
20231016,174600,121820427,1042,1042,1042,1042,0
|
|
20231016,174500,121820427,1042,1042,1042,1042,779
|
|
20231016,174400,121820427,1042,1042,1042,1042,0
|
|
20231016,174300,121820427,1042,1042,1042,1042,0
|
|
20231016,174200,121820427,1042,1042,1042,1042,0
|
|
20231016,174100,121820427,1042,1042,1042,1042,0
|
|
20231016,174000,121820427,1042,1042,1042,1042,0
|
|
20231016,173900,121820427,1042,1042,1042,1042,0
|
|
20231016,173800,121820427,1042,1042,1042,1042,0
|
|
20231016,173700,121820427,1042,1042,1042,1042,0
|
|
20231016,173600,121820427,1042,1042,1042,1042,0
|
|
20231016,173500,121820427,1042,1042,1042,1042,0
|
|
20231016,173400,121820427,1042,1042,1042,1042,0
|
|
20231016,173300,121820427,1042,1042,1042,1042,0
|
|
20231016,173200,121820427,1042,1042,1042,1042,0
|
|
20231016,173100,121820427,1042,1042,1042,1042,0
|
|
20231016,173000,121820427,1042,1042,1042,1042,0
|
|
20231016,172900,121820427,1042,1042,1042,1042,0
|
|
20231016,172800,121820427,1042,1042,1042,1042,0
|
|
20231016,172700,121820427,1042,1042,1042,1042,0
|
|
20231016,172600,121820427,1042,1042,1042,1042,0
|
|
20231016,172500,121820427,1042,1042,1042,1042,0
|
|
20231016,172400,121820427,1042,1042,1042,1042,0
|
|
20231016,172300,121820427,1042,1042,1042,1042,0
|
|
20231016,172200,121820427,1042,1042,1042,1042,0
|
|
20231016,172100,121820427,1042,1042,1042,1042,0
|
|
20231016,172000,121820427,1042,1042,1042,1042,0
|
|
20231016,171900,121820427,1042,1042,1042,1042,0
|
|
20231016,171800,121820427,1042,1042,1042,1042,0
|
|
20231016,171700,121820427,1042,1042,1042,1042,0
|
|
20231016,171600,121820427,1042,1042,1042,1042,0
|
|
20231016,171500,121820427,1042,1042,1042,1042,779
|
|
20231016,171400,121820427,1042,1042,1042,1042,0
|
|
20231016,171300,121820427,1042,1042,1042,1042,0
|
|
20231016,171200,121820427,1042,1042,1042,1042,0
|
|
20231016,171100,121820427,1042,1042,1042,1042,0
|
|
20231016,171000,121820427,1042,1042,1042,1042,0
|
|
20231016,170900,121820427,1042,1042,1042,1042,0
|
|
20231016,170800,121820427,1042,1042,1042,1042,0
|
|
20231016,170700,121820427,1042,1042,1042,1042,0
|
|
20231016,170600,121820427,1042,1042,1042,1042,0
|
|
20231016,170500,121820427,1042,1042,1042,1042,0
|
|
20231016,170400,121820427,1042,1042,1042,1042,0
|
|
20231016,170300,121820427,1042,1042,1042,1042,0
|
|
20231016,170200,121820427,1042,1042,1042,1042,0
|
|
20231016,170100,121820427,1042,1042,1042,1042,0
|
|
20231016,170000,121820427,1042,1042,1042,1042,0
|
|
20231016,165900,121820427,1042,1042,1042,1042,0
|
|
20231016,165800,121820427,1042,1042,1042,1042,0
|
|
20231016,165700,121820427,1042,1042,1042,1042,0
|
|
20231016,165600,121820427,1042,1042,1042,1042,0
|
|
20231016,165500,121820427,1042,1042,1042,1042,0
|
|
20231016,165400,121820427,1042,1042,1042,1042,0
|
|
20231016,165300,121820427,1042,1042,1042,1042,0
|
|
20231016,165200,121820427,1042,1042,1042,1042,0
|
|
20231016,165100,121820427,1042,1042,1042,1042,0
|
|
20231016,165000,121820427,1042,1042,1042,1042,0
|
|
20231016,164900,121820427,1042,1042,1042,1042,0
|
|
20231016,164800,121820427,1042,1042,1042,1042,0
|
|
20231016,164700,121820427,1042,1042,1042,1042,0
|
|
20231016,164600,121820427,1042,1042,1042,1042,0
|
|
20231016,164500,121820427,1042,1042,1042,1042,779
|
|
20231016,164400,121820427,1042,1042,1042,1042,0
|
|
20231016,164300,121820427,1042,1042,1042,1042,0
|
|
20231016,164200,121820427,1042,1042,1042,1042,0
|
|
20231016,164100,121820427,1042,1042,1042,1042,0
|
|
20231016,164000,121820427,1042,1042,1042,1042,0
|
|
20231016,163900,121820427,1042,1042,1042,1042,0
|
|
20231016,163800,121820427,1042,1042,1042,1042,0
|
|
20231016,163700,121820427,1042,1042,1042,1042,0
|
|
20231016,163600,121820427,1042,1042,1042,1042,0
|
|
20231016,163500,121820427,1042,1042,1042,1042,0
|
|
20231016,163400,121820427,1042,1042,1042,1042,0
|
|
20231016,163300,121820427,1042,1042,1042,1042,0
|
|
20231016,163200,121820427,1042,1042,1042,1042,0
|
|
20231016,163100,121820427,1042,1042,1042,1042,0
|
|
20231016,163000,121820427,1042,1042,1042,1042,0
|
|
20231016,162900,121820427,1042,1042,1042,1042,0
|
|
20231016,162800,121820427,1042,1042,1042,1042,0
|
|
20231016,162700,121820427,1042,1042,1042,1042,0
|
|
20231016,162600,121820427,1042,1042,1042,1042,0
|
|
20231016,162500,121820427,1042,1042,1042,1042,0
|
|
20231016,162400,121820427,1042,1042,1042,1042,0
|
|
20231016,162300,121820427,1042,1042,1042,1042,0
|
|
20231016,162200,121820427,1042,1042,1042,1042,0
|
|
20231016,162100,121820427,1042,1042,1042,1042,0
|
|
20231016,162000,121820427,1042,1042,1042,1042,0
|
|
20231016,161900,121820427,1042,1042,1042,1042,0
|
|
20231016,161800,121820427,1042,1042,1042,1042,0
|
|
20231016,161700,121820427,1042,1042,1042,1042,0
|
|
20231016,161600,121820427,1042,1042,1042,1042,0
|
|
20231016,161500,121820427,1042,1042,1042,1042,779
|
|
20231016,161400,121820427,1042,1042,1042,1042,0
|
|
20231016,161300,121820427,1042,1042,1042,1042,0
|
|
20231016,161200,121820427,1042,1042,1042,1042,0
|
|
20231016,161100,121820427,1042,1042,1042,1042,0
|
|
20231016,161000,121820427,1042,1042,1042,1042,0
|
|
20231016,160900,121820427,1042,1042,1042,1042,0
|
|
20231016,160800,121820427,1042,1042,1042,1042,0
|
|
20231016,160700,121820427,1042,1042,1042,1042,0
|
|
20231016,160600,121820427,1042,1042,1042,1042,0
|
|
20231016,160500,121820427,1042,1042,1042,1042,0
|
|
20231016,160400,121820427,1042,1042,1042,1042,0
|
|
20231016,160300,121820427,1042,1042,1042,1042,0
|
|
20231016,160200,121820427,1042,1042,1042,1042,0
|
|
20231016,160100,121820427,1042,1042,1042,1042,0
|
|
20231016,160000,121820427,1042,1042,1042,1042,0
|
|
20231016,155900,121820427,1042,1042,1042,1042,0
|
|
20231016,155800,121820427,1042,1042,1042,1042,0
|
|
20231016,155700,121820427,1042,1042,1042,1042,0
|
|
20231016,155600,121820427,1042,1042,1042,1042,0
|
|
20231016,155500,121820427,1042,1042,1042,1042,0
|
|
20231016,155400,121820427,1042,1042,1042,1042,0
|
|
20231016,155300,121820427,1042,1042,1042,1042,0
|
|
20231016,155200,121820427,1042,1042,1042,1042,0
|
|
20231016,155100,121820427,1042,1042,1042,1042,0
|
|
20231016,155000,121820427,1042,1042,1042,1042,0
|
|
20231016,154900,121820427,1042,1042,1042,1042,0
|
|
20231016,154800,121820427,1042,1042,1042,1042,0
|
|
20231016,154700,121820427,1042,1042,1042,1042,0
|
|
20231016,154600,121820427,1042,1042,1042,1042,0
|
|
20231016,154500,121820427,1042,1042,1042,1042,779
|
|
20231016,154400,121820427,1042,1042,1042,1042,0
|
|
20231016,154300,121820427,1042,1042,1042,1042,0
|
|
20231016,154200,121820427,1042,1042,1042,1042,0
|
|
20231016,154100,121820427,1042,1042,1042,1042,0
|
|
20231016,154000,121820427,1042,1042,1042,1042,0
|
|
20231016,153900,121820427,1042,1042,1042,1042,0
|
|
20231016,153800,121820427,1042,1042,1042,1042,0
|
|
20231016,153700,121820427,1042,1042,1042,1042,0
|
|
20231016,153600,121820427,1042,1042,1042,1042,0
|
|
20231016,153500,121820427,1042,1042,1042,1042,0
|
|
20231016,153400,121820427,1042,1042,1042,1042,0
|
|
20231016,153300,121820427,1042,1042,1042,1042,0
|
|
20231016,153200,121820427,1042,1042,1042,1042,0
|
|
20231016,153100,121820427,1042,1042,1042,1042,0
|
|
20231016,153000,121820427,1042,1042,1042,1042,779
|
|
20231016,152900,121008709,1041,1041,1041,1041,0
|
|
20231016,152800,121008709,1041,1041,1041,1041,0
|
|
20231016,152700,121008709,1041,1041,1041,1041,0
|
|
20231016,152600,121008709,1041,1041,1041,1041,0
|
|
20231016,152500,121008709,1041,1041,1041,1041,0
|
|
20231016,152400,121008709,1041,1041,1041,1041,0
|
|
20231016,152300,121008709,1041,1041,1041,1041,0
|
|
20231016,152200,121008709,1041,1041,1041,1041,0
|
|
20231016,152100,121008709,1041,1041,1041,1041,0
|
|
20231016,152000,121008709,1041,1041,1041,1041,0
|
|
20231016,151900,121008709,1041,1041,1041,1041,130
|
|
20231016,151800,120873379,1042,1042,1042,1042,102
|
|
20231016,151700,120767095,1041,1041,1041,1041,213
|
|
20231016,151600,120545362,1040,1040,1040,1040,0
|
|
20231016,151500,120545362,1040,1040,1040,1040,1884
|
|
20231016,151400,118586002,1040,1041,1041,1040,30
|
|
20231016,151300,118554783,1040,1039,1040,1039,2500
|
|
20231016,151200,115956770,1039,1039,1039,1039,155
|
|
20231016,151100,115795725,1039,1039,1039,1039,154
|
|
20231016,151000,115635719,1039,1039,1039,1039,37
|
|
20231016,150900,115597276,1039,1039,1039,1039,2
|
|
20231016,150800,115595198,1038,1038,1038,1038,0
|
|
20231016,150700,115595198,1038,1038,1038,1038,0
|
|
20231016,150600,115595198,1038,1038,1038,1038,471
|
|
20231016,150500,115106300,1038,1038,1038,1038,0
|
|
20231016,150400,115106300,1038,1035,1038,1035,2
|
|
20231016,150300,115104227,1039,1037,1039,1035,154
|
|
20231016,150200,114944721,1037,1037,1037,1037,0
|
|
20231016,150100,114944721,1037,1037,1037,1037,0
|
|
20231016,150000,114944721,1037,1037,1037,1037,46
|
|
20231016,145900,114897019,1037,1037,1037,1037,0
|
|
20231016,145800,114897019,1037,1039,1039,1037,15
|
|
20231016,145700,114881462,1038,1038,1039,1038,899
|
|
20231016,145600,113948297,1038,1038,1038,1038,10
|
|
20231016,145500,113937917,1039,1039,1039,1039,3206
|
|
20231016,145400,110606883,1038,1038,1038,1038,0
|
|
20231016,145300,110606883,1038,1038,1038,1038,52
|
|
20231016,145200,110552907,1037,1037,1037,1037,729
|
|
20231016,145100,109796934,1036,1036,1036,1036,0
|
|
20231016,145000,109796934,1036,1036,1036,1036,65
|
|
20231016,144900,109729594,1037,1037,1037,1037,0
|
|
20231016,144800,109729594,1037,1037,1037,1037,15
|
|
20231016,144700,109714039,1037,1037,1037,1037,0
|
|
20231016,144600,109714039,1037,1037,1037,1037,0
|
|
20231016,144500,109714039,1037,1037,1037,1037,0
|
|
20231016,144400,109714039,1037,1037,1037,1037,0
|
|
20231016,144300,109714039,1037,1037,1037,1037,0
|
|
20231016,144200,109714039,1037,1037,1037,1037,619
|
|
20231016,144100,109072136,1037,1037,1037,1037,680
|
|
20231016,144000,108366976,1037,1037,1037,1037,0
|
|
20231016,143900,108366976,1037,1037,1037,1037,0
|
|
20231016,143800,108366976,1037,1037,1037,1037,0
|
|
20231016,143700,108366976,1037,1037,1037,1037,0
|
|
20231016,143600,108366976,1037,1037,1037,1037,0
|
|
20231016,143500,108366976,1037,1037,1037,1037,0
|
|
20231016,143400,108366976,1037,1037,1037,1037,0
|
|
20231016,143300,108366976,1037,1035,1037,1035,4
|
|
20231016,143200,108362832,1035,1035,1035,1035,134
|
|
20231016,143100,108224142,1037,1037,1037,1037,0
|
|
20231016,143000,108224142,1037,1037,1037,1037,55
|
|
20231016,142900,108167107,1037,1037,1037,1037,0
|
|
20231016,142800,108167107,1037,1037,1037,1037,0
|
|
20231016,142700,108167107,1037,1037,1037,1037,0
|
|
20231016,142600,108167107,1037,1037,1037,1037,0
|
|
20231016,142500,108167107,1037,1037,1037,1037,0
|
|
20231016,142400,108167107,1037,1037,1037,1037,0
|
|
20231016,142300,108167107,1037,1037,1037,1037,1
|
|
20231016,142200,108166070,1035,1035,1035,1035,0
|
|
20231016,142100,108166070,1035,1035,1035,1035,0
|
|
20231016,142000,108166070,1035,1035,1035,1035,2000
|
|
20231016,141900,106096070,1035,1035,1035,1035,2480
|
|
20231016,141800,103529270,1035,1035,1035,1035,0
|
|
20231016,141700,103529270,1035,1035,1035,1035,0
|
|
20231016,141600,103529270,1035,1035,1035,1035,0
|
|
20231016,141500,103529270,1035,1035,1035,1035,0
|
|
20231016,141400,103529270,1035,1035,1035,1035,0
|
|
20231016,141300,103529270,1035,1035,1035,1035,0
|
|
20231016,141200,103529270,1035,1035,1035,1035,0
|
|
20231016,141100,103529270,1035,1035,1035,1035,0
|
|
20231016,141000,103529270,1035,1035,1035,1035,0
|
|
20231016,140900,103529270,1035,1035,1035,1035,4
|
|
20231016,140800,103525130,1035,1035,1035,1035,80
|
|
20231016,140700,103442330,1035,1035,1035,1035,0
|
|
20231016,140600,103442330,1035,1036,1036,1035,1521
|
|
20231016,140500,101867574,1036,1036,1036,1036,0
|
|
20231016,140400,101867574,1036,1036,1036,1036,0
|
|
20231016,140300,101867574,1036,1036,1036,1036,0
|
|
20231016,140200,101867574,1036,1036,1036,1036,0
|
|
20231016,140100,101867574,1036,1036,1036,1036,0
|
|
20231016,140000,101867574,1036,1036,1036,1036,0
|
|
20231016,135900,101867574,1036,1036,1036,1036,540
|
|
20231016,135800,101308134,1036,1036,1036,1036,1000
|
|
20231016,135700,100272134,1035,1035,1035,1035,0
|
|
20231016,135600,100272134,1035,1035,1035,1035,0
|
|
20231016,135500,100272134,1035,1035,1035,1035,0
|
|
20231016,135400,100272134,1035,1035,1035,1035,0
|
|
20231016,135300,100272134,1035,1035,1035,1035,0
|
|
20231016,135200,100272134,1035,1035,1035,1035,0
|
|
20231016,135100,100272134,1035,1035,1035,1035,0
|
|
20231016,135000,100272134,1035,1035,1035,1035,2
|
|
20231016,134900,100270064,1035,1035,1035,1035,0
|
|
20231016,134800,100270064,1035,1035,1035,1035,0
|
|
20231016,134700,100270064,1035,1035,1035,1035,0
|
|
20231016,134600,100270064,1035,1035,1035,1035,5
|
|
20231016,134500,100264889,1036,1036,1036,1036,0
|
|
20231016,134400,100264889,1036,1036,1036,1036,1
|
|
20231016,134300,100263853,1033,1033,1033,1033,180
|
|
20231016,134200,100077913,1033,1033,1033,1033,0
|
|
20231016,134100,100077913,1033,1033,1033,1033,1
|
|
20231016,134000,100076880,1033,1033,1033,1033,0
|
|
20231016,133900,100076880,1033,1033,1033,1033,0
|
|
20231016,133800,100076880,1033,1033,1033,1033,0
|
|
20231016,133700,100076880,1033,1033,1033,1033,0
|
|
20231016,133600,100076880,1033,1033,1033,1033,0
|
|
20231016,133500,100076880,1033,1033,1033,1033,500
|
|
20231016,133400,99560380,1033,1033,1033,1033,0
|
|
20231016,133300,99560380,1033,1033,1033,1033,0
|
|
20231016,133200,99560380,1033,1033,1033,1033,0
|
|
20231016,133100,99560380,1033,1033,1033,1033,0
|
|
20231016,133000,99560380,1033,1033,1033,1033,0
|
|
20231016,132900,99560380,1033,1033,1033,1033,4
|
|
20231016,132800,99556248,1032,1032,1032,1032,0
|
|
20231016,132700,99556248,1032,1032,1032,1032,0
|
|
20231016,132600,99556248,1032,1032,1032,1032,0
|
|
20231016,132500,99556248,1032,1032,1032,1032,0
|
|
20231016,132400,99556248,1032,1032,1032,1032,0
|
|
20231016,132300,99556248,1032,1032,1032,1032,3357
|
|
20231016,132200,96091824,1033,1033,1033,1033,0
|
|
20231016,132100,96091824,1033,1033,1033,1033,0
|
|
20231016,132000,96091824,1033,1033,1033,1033,0
|
|
20231016,131900,96091824,1033,1033,1033,1033,504
|
|
20231016,131800,95571192,1033,1033,1033,1033,496
|
|
20231016,131700,95058824,1036,1036,1036,1036,0
|
|
20231016,131600,95058824,1036,1036,1036,1036,0
|
|
20231016,131500,95058824,1036,1036,1036,1036,0
|
|
20231016,131400,95058824,1036,1036,1036,1036,0
|
|
20231016,131300,95058824,1036,1036,1036,1036,0
|
|
20231016,131200,95058824,1036,1036,1036,1036,0
|
|
20231016,131100,95058824,1036,1036,1036,1036,0
|
|
20231016,131000,95058824,1036,1036,1036,1036,0
|
|
20231016,130900,95058824,1036,1036,1036,1036,0
|
|
20231016,130800,95058824,1036,1036,1036,1036,0
|
|
20231016,130700,95058824,1036,1036,1036,1036,12
|
|
20231016,130600,95046392,1036,1036,1036,1036,0
|
|
20231016,130500,95046392,1036,1036,1036,1036,1
|
|
20231016,130400,95045356,1033,1033,1033,1033,0
|
|
20231016,130300,95045356,1033,1033,1033,1033,0
|
|
20231016,130200,95045356,1033,1033,1033,1033,0
|
|
20231016,130100,95045356,1033,1033,1033,1033,0
|
|
20231016,130000,95045356,1033,1033,1033,1033,0
|
|
20231016,125900,95045356,1033,1033,1033,1033,0
|
|
20231016,125800,95045356,1033,1033,1033,1033,0
|
|
20231016,125700,95045356,1033,1033,1033,1033,0
|
|
20231016,125600,95045356,1033,1033,1033,1033,0
|
|
20231016,125500,95045356,1033,1033,1033,1033,0
|
|
20231016,125400,95045356,1033,1033,1033,1033,7475
|
|
20231016,125300,87323681,1033,1033,1033,1033,0
|
|
20231016,125200,87323681,1033,1033,1033,1033,5
|
|
20231016,125100,87318516,1033,1033,1033,1033,10
|
|
20231016,125000,87308186,1033,1033,1033,1033,0
|
|
20231016,124900,87308186,1033,1034,1034,1033,1079
|
|
20231016,124800,86193369,1033,1033,1033,1033,0
|
|
20231016,124700,86193369,1033,1033,1033,1033,0
|
|
20231016,124600,86193369,1033,1033,1033,1033,0
|
|
20231016,124500,86193369,1033,1033,1033,1033,0
|
|
20231016,124400,86193369,1033,1033,1033,1033,0
|
|
20231016,124300,86193369,1033,1033,1033,1033,0
|
|
20231016,124200,86193369,1033,1033,1033,1033,0
|
|
20231016,124100,86193369,1033,1033,1033,1033,500
|
|
20231016,124000,85676869,1033,1033,1033,1033,0
|
|
20231016,123900,85676869,1033,1033,1033,1033,0
|
|
20231016,123800,85676869,1033,1033,1033,1033,2
|
|
20231016,123700,85674803,1033,1033,1033,1033,0
|
|
20231016,123600,85674803,1033,1033,1033,1033,0
|
|
20231016,123500,85674803,1033,1033,1033,1033,0
|
|
20231016,123400,85674803,1033,1033,1033,1033,0
|
|
20231016,123300,85674803,1033,1033,1033,1033,0
|
|
20231016,123200,85674803,1033,1033,1033,1033,0
|
|
20231016,123100,85674803,1033,1033,1033,1033,0
|
|
20231016,123000,85674803,1033,1033,1033,1033,0
|
|
20231016,122900,85674803,1033,1033,1033,1033,0
|
|
20231016,122800,85674803,1033,1033,1033,1033,0
|
|
20231016,122700,85674803,1033,1033,1033,1033,89
|
|
20231016,122600,85582866,1033,1033,1033,1033,10
|
|
20231016,122500,85572536,1034,1034,1034,1034,0
|
|
20231016,122400,85572536,1034,1034,1034,1034,0
|
|
20231016,122300,85572536,1034,1034,1034,1034,261
|
|
20231016,122200,85302662,1032,1032,1032,1032,0
|
|
20231016,122100,85302662,1032,1033,1033,1032,2023
|
|
20231016,122000,83213695,1034,1034,1034,1034,3
|
|
20231016,121900,83210593,1035,1035,1035,1035,0
|
|
20231016,121800,83210593,1035,1035,1035,1035,0
|
|
20231016,121700,83210593,1035,1035,1035,1035,510
|
|
20231016,121600,82682743,1033,1033,1033,1033,0
|
|
20231016,121500,82682743,1033,1033,1033,1033,0
|
|
20231016,121400,82682743,1033,1033,1033,1033,0
|
|
20231016,121300,82682743,1033,1033,1033,1033,0
|
|
20231016,121200,82682743,1033,1033,1033,1033,0
|
|
20231016,121100,82682743,1033,1033,1033,1033,0
|
|
20231016,121000,82682743,1033,1033,1033,1033,0
|
|
20231016,120900,82682743,1033,1033,1033,1033,0
|
|
20231016,120800,82682743,1033,1033,1033,1033,500
|
|
20231016,120700,82166243,1033,1033,1033,1033,0
|
|
20231016,120600,82166243,1033,1033,1033,1033,0
|
|
20231016,120500,82166243,1033,1035,1035,1033,13790
|
|
20231016,120400,67913118,1035,1035,1035,1035,0
|
|
20231016,120300,67913118,1035,1035,1035,1035,0
|
|
20231016,120200,67913118,1035,1035,1035,1035,31
|
|
20231016,120100,67881033,1035,1034,1035,1034,579
|
|
20231016,120000,67281773,1034,1034,1034,1034,2
|
|
20231016,115900,67279705,1035,1035,1035,1035,0
|
|
20231016,115800,67279705,1035,1035,1035,1035,622
|
|
20231016,115700,66635935,1035,1035,1035,1035,0
|
|
20231016,115600,66635935,1035,1035,1035,1035,1
|
|
20231016,115500,66634900,1035,1035,1035,1035,52
|
|
20231016,115400,66581080,1034,1035,1035,1034,2384
|
|
20231016,115300,64115926,1035,1034,1035,1034,3
|
|
20231016,115200,64112822,1034,1034,1034,1034,0
|
|
20231016,115100,64112822,1034,1035,1035,1034,2402
|
|
20231016,115000,61626774,1035,1035,1035,1035,18
|
|
20231016,114900,61608144,1035,1035,1035,1035,2
|
|
20231016,114800,61606074,1035,1035,1035,1035,500
|
|
20231016,114700,61088574,1035,1035,1035,1035,0
|
|
20231016,114600,61088574,1035,1035,1035,1035,0
|
|
20231016,114500,61088574,1035,1035,1035,1035,0
|
|
20231016,114400,61088574,1035,1035,1035,1035,0
|
|
20231016,114300,61088574,1035,1035,1035,1035,2000
|
|
20231016,114200,59018574,1037,1037,1037,1037,0
|
|
20231016,114100,59018574,1037,1037,1037,1037,100
|
|
20231016,114000,58914874,1037,1037,1037,1037,0
|
|
20231016,113900,58914874,1037,1037,1037,1037,0
|
|
20231016,113800,58914874,1037,1037,1037,1037,0
|
|
20231016,113700,58914874,1037,1037,1037,1037,0
|
|
20231016,113600,58914874,1037,1037,1037,1037,0
|
|
20231016,113500,58914874,1037,1037,1037,1037,20
|
|
20231016,113400,58894134,1038,1038,1038,1038,0
|
|
20231016,113300,58894134,1038,1038,1038,1038,10
|
|
20231016,113200,58883754,1038,1038,1038,1038,0
|
|
20231016,113100,58883754,1038,1038,1038,1038,0
|
|
20231016,113000,58883754,1038,1038,1038,1038,0
|
|
20231016,112900,58883754,1038,1038,1038,1038,0
|
|
20231016,112800,58883754,1038,1035,1038,1035,194
|
|
20231016,112700,58682397,1036,1036,1036,1036,2310
|
|
20231016,112600,56289237,1036,1037,1037,1036,2690
|
|
20231016,112500,53502387,1036,1036,1036,1036,0
|
|
20231016,112400,53502387,1036,1036,1036,1036,0
|
|
20231016,112300,53502387,1036,1036,1036,1036,0
|
|
20231016,112200,53502387,1036,1036,1036,1036,0
|
|
20231016,112100,53502387,1036,1036,1036,1036,0
|
|
20231016,112000,53502387,1036,1036,1036,1036,0
|
|
20231016,111900,53502387,1036,1036,1036,1036,0
|
|
20231016,111800,53502387,1036,1036,1036,1036,15
|
|
20231016,111700,53486847,1038,1036,1038,1036,507
|
|
20231016,111600,52961593,1036,1036,1036,1036,0
|
|
20231016,111500,52961593,1036,1036,1036,1036,0
|
|
20231016,111400,52961593,1036,1036,1036,1036,0
|
|
20231016,111300,52961593,1036,1036,1036,1036,0
|
|
20231016,111200,52961593,1036,1036,1036,1036,0
|
|
20231016,111100,52961593,1036,1036,1036,1036,0
|
|
20231016,111000,52961593,1036,1036,1036,1036,0
|
|
20231016,110900,52961593,1036,1036,1036,1036,0
|
|
20231016,110800,52961593,1036,1038,1038,1036,1002
|
|
20231016,110700,51923517,1036,1036,1036,1036,0
|
|
20231016,110600,51923517,1036,1036,1036,1036,0
|
|
20231016,110500,51923517,1036,1036,1036,1036,400
|
|
20231016,110400,51509117,1037,1037,1037,1037,0
|
|
20231016,110300,51509117,1037,1037,1037,1037,989
|
|
20231016,110200,50483524,1037,1037,1037,1037,531
|
|
20231016,110100,49932877,1037,1037,1037,1037,5
|
|
20231016,110000,49927692,1037,1037,1037,1037,250
|
|
20231016,105900,49668442,1036,1036,1036,1036,0
|
|
20231016,105800,49668442,1036,1036,1036,1036,3
|
|
20231016,105700,49665334,1036,1036,1036,1036,4
|
|
20231016,105600,49661190,1036,1037,1037,1036,102
|
|
20231016,105500,49555418,1037,1037,1037,1037,10
|
|
20231016,105400,49545048,1037,1037,1037,1037,0
|
|
20231016,105300,49545048,1037,1037,1037,1037,0
|
|
20231016,105200,49545048,1037,1037,1037,1037,0
|
|
20231016,105100,49545048,1037,1037,1037,1037,0
|
|
20231016,105000,49545048,1037,1036,1037,1036,15
|
|
20231016,104900,49529506,1036,1036,1036,1036,100
|
|
20231016,104800,49425906,1037,1037,1037,1037,0
|
|
20231016,104700,49425906,1037,1037,1037,1037,1
|
|
20231016,104600,49424869,1037,1037,1037,1037,0
|
|
20231016,104500,49424869,1037,1036,1037,1036,428
|
|
20231016,104400,48981460,1037,1037,1037,1037,4
|
|
20231016,104300,48977312,1037,1037,1037,1037,0
|
|
20231016,104200,48977312,1037,1039,1039,1037,209
|
|
20231016,104100,48760333,1040,1040,1040,1040,2
|
|
20231016,104000,48758253,1039,1039,1039,1039,3
|
|
20231016,103900,48755136,1040,1040,1040,1040,100
|
|
20231016,103800,48651136,1040,1040,1040,1040,1
|
|
20231016,103700,48650096,1040,1040,1040,1040,1
|
|
20231016,103600,48649056,1040,1040,1040,1040,15
|
|
20231016,103500,48633456,1040,1040,1040,1040,0
|
|
20231016,103400,48633456,1040,1040,1040,1040,0
|
|
20231016,103300,48633456,1040,1042,1042,1039,514
|
|
20231016,103200,48098665,1040,1040,1040,1040,1
|
|
20231016,103100,48097625,1042,1042,1042,1042,0
|
|
20231016,103000,48097625,1042,1042,1042,1042,0
|
|
20231016,102900,48097625,1042,1042,1042,1042,6
|
|
20231016,102800,48091373,1042,1042,1042,1042,0
|
|
20231016,102700,48091373,1042,1042,1042,1042,0
|
|
20231016,102600,48091373,1042,1042,1042,1042,0
|
|
20231016,102500,48091373,1042,1042,1042,1042,0
|
|
20231016,102400,48091373,1042,1042,1042,1041,6
|
|
20231016,102300,48085125,1041,1041,1041,1041,11
|
|
20231016,102200,48073674,1041,1042,1043,1041,102
|
|
20231016,102100,47967390,1042,1041,1042,1041,200
|
|
20231016,102000,47759032,1041,1041,1041,1041,2
|
|
20231016,101900,47756950,1041,1041,1041,1041,0
|
|
20231016,101800,47756950,1041,1041,1041,1041,0
|
|
20231016,101700,47756950,1041,1039,1041,1039,603
|
|
20231016,101600,47130427,1039,1039,1039,1039,0
|
|
20231016,101500,47130427,1039,1039,1039,1039,361
|
|
20231016,101400,46755348,1039,1039,1039,1039,0
|
|
20231016,101300,46755348,1039,1039,1039,1039,0
|
|
20231016,101200,46755348,1039,1039,1039,1039,12
|
|
20231016,101100,46742880,1039,1039,1039,1039,0
|
|
20231016,101000,46742880,1039,1039,1039,1039,0
|
|
20231016,100900,46742880,1039,1039,1039,1039,0
|
|
20231016,100800,46742880,1039,1039,1039,1039,0
|
|
20231016,100700,46742880,1039,1039,1039,1039,350
|
|
20231016,100600,46379230,1039,1039,1039,1039,0
|
|
20231016,100500,46379230,1039,1039,1039,1039,0
|
|
20231016,100400,46379230,1039,1039,1039,1039,0
|
|
20231016,100300,46379230,1039,1039,1039,1039,0
|
|
20231016,100200,46379230,1039,1039,1039,1039,0
|
|
20231016,100100,46379230,1039,1039,1039,1039,0
|
|
20231016,100000,46379230,1039,1039,1039,1039,10
|
|
20231016,095900,46368840,1039,1039,1039,1039,0
|
|
20231016,095800,46368840,1039,1039,1039,1039,0
|
|
20231016,095700,46368840,1039,1039,1039,1039,1192
|
|
20231016,095600,45130352,1039,1039,1039,1039,0
|
|
20231016,095500,45130352,1039,1039,1039,1039,0
|
|
20231016,095400,45130352,1039,1039,1039,1039,0
|
|
20231016,095300,45130352,1039,1039,1039,1039,0
|
|
20231016,095200,45130352,1039,1039,1039,1039,0
|
|
20231016,095100,45130352,1039,1035,1039,1032,5581
|
|
20231016,095000,39364679,1038,1038,1038,1038,0
|
|
20231016,094900,39364679,1038,1034,1038,1034,324
|
|
20231016,094800,39029659,1039,1039,1039,1039,0
|
|
20231016,094700,39029659,1039,1039,1039,1039,0
|
|
20231016,094600,39029659,1039,1039,1039,1039,0
|
|
20231016,094500,39029659,1039,1039,1039,1039,0
|
|
20231016,094400,39029659,1039,1039,1039,1039,1
|
|
20231016,094300,39028620,1034,1035,1035,1034,769
|
|
20231016,094200,38233203,1035,1035,1035,1035,400
|
|
20231016,094100,37819203,1035,1038,1038,1035,531
|
|
20231016,094000,37269334,1039,1039,1039,1039,300
|
|
20231016,093900,36957634,1039,1039,1039,1039,0
|
|
20231016,093800,36957634,1039,1039,1039,1039,19
|
|
20231016,093700,36937893,1039,1038,1041,1038,1555
|
|
20231016,093600,35322248,1038,1037,1038,1037,428
|
|
20231016,093500,34878266,1037,1037,1037,1037,20
|
|
20231016,093400,34857526,1035,1037,1037,1035,508
|
|
20231016,093300,34331744,1036,1036,1036,1036,0
|
|
20231016,093200,34331744,1036,1036,1036,1036,0
|
|
20231016,093100,34331744,1036,1036,1036,1036,0
|
|
20231016,093000,34331744,1036,1036,1036,1036,999
|
|
20231016,092900,33296780,1036,1036,1036,1036,50
|
|
20231016,092800,33244980,1036,1036,1036,1036,1001
|
|
20231016,092700,32207944,1032,1032,1032,1032,0
|
|
20231016,092600,32207944,1032,1032,1032,1032,0
|
|
20231016,092500,32207944,1032,1038,1038,1032,6765
|
|
20231016,092400,25223042,1035,1035,1035,1035,0
|
|
20231016,092300,25223042,1035,1035,1035,1035,0
|
|
20231016,092200,25223042,1035,1035,1035,1035,9
|
|
20231016,092100,25213727,1035,1035,1035,1035,1101
|
|
20231016,092000,24074192,1035,1035,1035,1035,0
|
|
20231016,091900,24074192,1035,1035,1035,1035,0
|
|
20231016,091800,24074192,1035,1035,1035,1035,1
|
|
20231016,091700,24073157,1033,1033,1033,1033,0
|
|
20231016,091600,24073157,1033,1034,1034,1033,2000
|
|
20231016,091500,22007078,1038,1036,1038,1036,597
|
|
20231016,091400,21388083,1033,1033,1033,1033,603
|
|
20231016,091300,20765184,1033,1031,1033,1031,5
|
|
20231016,091200,20760027,1030,1033,1033,1030,3941
|
|
20231016,091100,16698326,1036,1036,1036,1036,0
|
|
20231016,091000,16698326,1036,1036,1036,1036,4
|
|
20231016,090900,16694182,1036,1036,1036,1036,0
|
|
20231016,090800,16694182,1036,1030,1036,1030,2401
|
|
20231016,090700,14218746,1030,1031,1031,1030,2273
|
|
20231016,090600,11877054,1032,1032,1032,1032,533
|
|
20231016,090500,11326998,1030,1033,1033,1030,2690
|
|
20231016,090400,8555020,1033,1033,1033,1033,1
|
|
20231016,090300,8553987,1033,1033,1033,1033,375
|
|
20231016,090200,8166612,1033,1035,1035,1033,3077
|
|
20231016,090100,4983983,1036,1042,1042,1036,4040
|
|
20231016,090000,793437,1043,1044,1044,1043,760
|