588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184500,319402957,1037,1037,1037,1037,2121
|
|
20231023,184400,319402957,1037,1037,1037,1037,0
|
|
20231023,184300,319402957,1037,1037,1037,1037,0
|
|
20231023,184200,319402957,1037,1037,1037,1037,0
|
|
20231023,184100,319402957,1037,1037,1037,1037,0
|
|
20231023,184000,319402957,1037,1037,1037,1037,0
|
|
20231023,183900,319402957,1037,1037,1037,1037,0
|
|
20231023,183800,319402957,1037,1037,1037,1037,0
|
|
20231023,183700,319402957,1037,1037,1037,1037,0
|
|
20231023,183600,319402957,1037,1037,1037,1037,0
|
|
20231023,183500,319402957,1037,1037,1037,1037,0
|
|
20231023,183400,319402957,1037,1037,1037,1037,0
|
|
20231023,183300,319402957,1037,1037,1037,1037,0
|
|
20231023,183200,319402957,1037,1037,1037,1037,0
|
|
20231023,183100,319402957,1037,1037,1037,1037,0
|
|
20231023,183000,319402957,1037,1037,1037,1037,0
|
|
20231023,182900,319402957,1037,1037,1037,1037,0
|
|
20231023,182800,319402957,1037,1037,1037,1037,0
|
|
20231023,182700,319402957,1037,1037,1037,1037,0
|
|
20231023,182600,319402957,1037,1037,1037,1037,0
|
|
20231023,182500,319402957,1037,1037,1037,1037,0
|
|
20231023,182400,319402957,1037,1037,1037,1037,0
|
|
20231023,182300,319402957,1037,1037,1037,1037,0
|
|
20231023,182200,319402957,1037,1037,1037,1037,0
|
|
20231023,182100,319402957,1037,1037,1037,1037,0
|
|
20231023,182000,319402957,1037,1037,1037,1037,0
|
|
20231023,181900,319402957,1037,1037,1037,1037,0
|
|
20231023,181800,319402957,1037,1037,1037,1037,0
|
|
20231023,181700,319402957,1037,1037,1037,1037,0
|
|
20231023,181600,319402957,1037,1037,1037,1037,0
|
|
20231023,181500,319402957,1037,1037,1037,1037,2121
|
|
20231023,181400,319402957,1037,1037,1037,1037,0
|
|
20231023,181300,319402957,1037,1037,1037,1037,0
|
|
20231023,181200,319402957,1037,1037,1037,1037,0
|
|
20231023,181100,319402957,1037,1037,1037,1037,0
|
|
20231023,181000,319402957,1037,1037,1037,1037,0
|
|
20231023,180900,319402957,1037,1037,1037,1037,0
|
|
20231023,180800,319402957,1037,1037,1037,1037,0
|
|
20231023,180700,319402957,1037,1037,1037,1037,0
|
|
20231023,180600,319402957,1037,1037,1037,1037,0
|
|
20231023,180500,319402957,1037,1037,1037,1037,0
|
|
20231023,180400,319402957,1037,1037,1037,1037,0
|
|
20231023,180300,319402957,1037,1037,1037,1037,0
|
|
20231023,180200,319402957,1037,1037,1037,1037,0
|
|
20231023,180100,319402957,1037,1037,1037,1037,0
|
|
20231023,180000,319402957,1037,1037,1037,1037,0
|
|
20231023,175900,319402957,1037,1037,1037,1037,0
|
|
20231023,175800,319402957,1037,1037,1037,1037,0
|
|
20231023,175700,319402957,1037,1037,1037,1037,0
|
|
20231023,175600,319402957,1037,1037,1037,1037,0
|
|
20231023,175500,319402957,1037,1037,1037,1037,0
|
|
20231023,175400,319402957,1037,1037,1037,1037,0
|
|
20231023,175300,319402957,1037,1037,1037,1037,0
|
|
20231023,175200,319402957,1037,1037,1037,1037,0
|
|
20231023,175100,319402957,1037,1037,1037,1037,0
|
|
20231023,175000,319402957,1037,1037,1037,1037,0
|
|
20231023,174900,319402957,1037,1037,1037,1037,0
|
|
20231023,174800,319402957,1037,1037,1037,1037,0
|
|
20231023,174700,319402957,1037,1037,1037,1037,0
|
|
20231023,174600,319402957,1037,1037,1037,1037,0
|
|
20231023,174500,319402957,1037,1037,1037,1037,2121
|
|
20231023,174400,319402957,1037,1037,1037,1037,0
|
|
20231023,174300,319402957,1037,1037,1037,1037,0
|
|
20231023,174200,319402957,1037,1037,1037,1037,0
|
|
20231023,174100,319402957,1037,1037,1037,1037,0
|
|
20231023,174000,319402957,1037,1037,1037,1037,0
|
|
20231023,173900,319402957,1037,1037,1037,1037,0
|
|
20231023,173800,319402957,1037,1037,1037,1037,0
|
|
20231023,173700,319402957,1037,1037,1037,1037,0
|
|
20231023,173600,319402957,1037,1037,1037,1037,0
|
|
20231023,173500,319402957,1037,1037,1037,1037,0
|
|
20231023,173400,319402957,1037,1037,1037,1037,0
|
|
20231023,173300,319402957,1037,1037,1037,1037,0
|
|
20231023,173200,319402957,1037,1037,1037,1037,0
|
|
20231023,173100,319402957,1037,1037,1037,1037,0
|
|
20231023,173000,319402957,1037,1037,1037,1037,0
|
|
20231023,172900,319402957,1037,1037,1037,1037,0
|
|
20231023,172800,319402957,1037,1037,1037,1037,0
|
|
20231023,172700,319402957,1037,1037,1037,1037,0
|
|
20231023,172600,319402957,1037,1037,1037,1037,0
|
|
20231023,172500,319402957,1037,1037,1037,1037,0
|
|
20231023,172400,319402957,1037,1037,1037,1037,0
|
|
20231023,172300,319402957,1037,1037,1037,1037,0
|
|
20231023,172200,319402957,1037,1037,1037,1037,0
|
|
20231023,172100,319402957,1037,1037,1037,1037,0
|
|
20231023,172000,319402957,1037,1037,1037,1037,0
|
|
20231023,171900,319402957,1037,1037,1037,1037,0
|
|
20231023,171800,319402957,1037,1037,1037,1037,0
|
|
20231023,171700,319402957,1037,1037,1037,1037,0
|
|
20231023,171600,319402957,1037,1037,1037,1037,0
|
|
20231023,171500,319402957,1037,1037,1037,1037,2121
|
|
20231023,171400,319402957,1037,1037,1037,1037,0
|
|
20231023,171300,319402957,1037,1037,1037,1037,0
|
|
20231023,171200,319402957,1037,1037,1037,1037,0
|
|
20231023,171100,319402957,1037,1037,1037,1037,0
|
|
20231023,171000,319402957,1037,1037,1037,1037,0
|
|
20231023,170900,319402957,1037,1037,1037,1037,0
|
|
20231023,170800,319402957,1037,1037,1037,1037,0
|
|
20231023,170700,319402957,1037,1037,1037,1037,0
|
|
20231023,170600,319402957,1037,1037,1037,1037,0
|
|
20231023,170500,319402957,1037,1037,1037,1037,0
|
|
20231023,170400,319402957,1037,1037,1037,1037,0
|
|
20231023,170300,319402957,1037,1037,1037,1037,0
|
|
20231023,170200,319402957,1037,1037,1037,1037,0
|
|
20231023,170100,319402957,1037,1037,1037,1037,0
|
|
20231023,170000,319402957,1037,1037,1037,1037,0
|
|
20231023,165900,319402957,1037,1037,1037,1037,0
|
|
20231023,165800,319402957,1037,1037,1037,1037,0
|
|
20231023,165700,319402957,1037,1037,1037,1037,0
|
|
20231023,165600,319402957,1037,1037,1037,1037,0
|
|
20231023,165500,319402957,1037,1037,1037,1037,0
|
|
20231023,165400,319402957,1037,1037,1037,1037,0
|
|
20231023,165300,319402957,1037,1037,1037,1037,0
|
|
20231023,165200,319402957,1037,1037,1037,1037,0
|
|
20231023,165100,319402957,1037,1037,1037,1037,0
|
|
20231023,165000,319402957,1037,1037,1037,1037,0
|
|
20231023,164900,319402957,1037,1037,1037,1037,0
|
|
20231023,164800,319402957,1037,1037,1037,1037,0
|
|
20231023,164700,319402957,1037,1037,1037,1037,0
|
|
20231023,164600,319402957,1037,1037,1037,1037,0
|
|
20231023,164500,319402957,1037,1037,1037,1037,2121
|
|
20231023,164400,319402957,1037,1037,1037,1037,0
|
|
20231023,164300,319402957,1037,1037,1037,1037,0
|
|
20231023,164200,319402957,1037,1037,1037,1037,0
|
|
20231023,164100,319402957,1037,1037,1037,1037,0
|
|
20231023,164000,319402957,1037,1037,1037,1037,0
|
|
20231023,163900,319402957,1037,1037,1037,1037,0
|
|
20231023,163800,319402957,1037,1037,1037,1037,0
|
|
20231023,163700,319402957,1037,1037,1037,1037,0
|
|
20231023,163600,319402957,1037,1037,1037,1037,0
|
|
20231023,163500,319402957,1037,1037,1037,1037,0
|
|
20231023,163400,319402957,1037,1037,1037,1037,0
|
|
20231023,163300,319402957,1037,1037,1037,1037,0
|
|
20231023,163200,319402957,1037,1037,1037,1037,0
|
|
20231023,163100,319402957,1037,1037,1037,1037,0
|
|
20231023,163000,319402957,1037,1037,1037,1037,0
|
|
20231023,162900,319402957,1037,1037,1037,1037,0
|
|
20231023,162800,319402957,1037,1037,1037,1037,0
|
|
20231023,162700,319402957,1037,1037,1037,1037,0
|
|
20231023,162600,319402957,1037,1037,1037,1037,0
|
|
20231023,162500,319402957,1037,1037,1037,1037,0
|
|
20231023,162400,319402957,1037,1037,1037,1037,0
|
|
20231023,162300,319402957,1037,1037,1037,1037,0
|
|
20231023,162200,319402957,1037,1037,1037,1037,0
|
|
20231023,162100,319402957,1037,1037,1037,1037,0
|
|
20231023,162000,319402957,1037,1037,1037,1037,0
|
|
20231023,161900,319402957,1037,1037,1037,1037,0
|
|
20231023,161800,319402957,1037,1037,1037,1037,0
|
|
20231023,161700,319402957,1037,1037,1037,1037,0
|
|
20231023,161600,319402957,1037,1037,1037,1037,0
|
|
20231023,161500,319402957,1037,1037,1037,1037,2121
|
|
20231023,161400,319402957,1037,1037,1037,1037,0
|
|
20231023,161300,319402957,1037,1037,1037,1037,0
|
|
20231023,161200,319402957,1037,1037,1037,1037,0
|
|
20231023,161100,319402957,1037,1037,1037,1037,0
|
|
20231023,161000,319402957,1037,1037,1037,1037,0
|
|
20231023,160900,319402957,1037,1037,1037,1037,0
|
|
20231023,160800,319402957,1037,1037,1037,1037,0
|
|
20231023,160700,319402957,1037,1037,1037,1037,0
|
|
20231023,160600,319402957,1037,1037,1037,1037,0
|
|
20231023,160500,319402957,1037,1037,1037,1037,0
|
|
20231023,160400,319402957,1037,1037,1037,1037,0
|
|
20231023,160300,319402957,1037,1037,1037,1037,0
|
|
20231023,160200,319402957,1037,1037,1037,1037,0
|
|
20231023,160100,319402957,1037,1037,1037,1037,0
|
|
20231023,160000,319402957,1037,1037,1037,1037,0
|
|
20231023,155900,319402957,1037,1037,1037,1037,0
|
|
20231023,155800,319402957,1037,1037,1037,1037,0
|
|
20231023,155700,319402957,1037,1037,1037,1037,0
|
|
20231023,155600,319402957,1037,1037,1037,1037,0
|
|
20231023,155500,319402957,1037,1037,1037,1037,0
|
|
20231023,155400,319402957,1037,1037,1037,1037,0
|
|
20231023,155300,319402957,1037,1037,1037,1037,0
|
|
20231023,155200,319402957,1037,1037,1037,1037,0
|
|
20231023,155100,319402957,1037,1037,1037,1037,0
|
|
20231023,155000,319402957,1037,1037,1037,1037,0
|
|
20231023,154900,319402957,1037,1037,1037,1037,0
|
|
20231023,154800,319402957,1037,1037,1037,1037,0
|
|
20231023,154700,319402957,1037,1037,1037,1037,0
|
|
20231023,154600,319402957,1037,1037,1037,1037,0
|
|
20231023,154500,319402957,1037,1037,1037,1037,2121
|
|
20231023,154400,319402957,1037,1037,1037,1037,0
|
|
20231023,154300,319402957,1037,1037,1037,1037,0
|
|
20231023,154200,319402957,1037,1037,1037,1037,0
|
|
20231023,154100,319402957,1037,1037,1037,1037,0
|
|
20231023,154000,319402957,1037,1037,1037,1037,0
|
|
20231023,153900,319402957,1037,1037,1037,1037,0
|
|
20231023,153800,319402957,1037,1037,1037,1037,0
|
|
20231023,153700,319402957,1037,1037,1037,1037,0
|
|
20231023,153600,319402957,1037,1037,1037,1037,0
|
|
20231023,153500,319402957,1037,1037,1037,1037,0
|
|
20231023,153400,319402957,1037,1037,1037,1037,0
|
|
20231023,153300,319402957,1037,1037,1037,1037,0
|
|
20231023,153200,319402957,1037,1037,1037,1037,0
|
|
20231023,153100,319402957,1037,1037,1037,1037,0
|
|
20231023,153000,319402957,1037,1037,1037,1037,2121
|
|
20231023,152900,317203480,1037,1037,1037,1037,0
|
|
20231023,152800,317203480,1037,1037,1037,1037,0
|
|
20231023,152700,317203480,1037,1037,1037,1037,0
|
|
20231023,152600,317203480,1037,1037,1037,1037,0
|
|
20231023,152500,317203480,1037,1037,1037,1037,0
|
|
20231023,152400,317203480,1037,1037,1037,1037,0
|
|
20231023,152300,317203480,1037,1037,1037,1037,0
|
|
20231023,152200,317203480,1037,1037,1037,1037,0
|
|
20231023,152100,317203480,1037,1037,1037,1037,0
|
|
20231023,152000,317203480,1037,1037,1037,1037,0
|
|
20231023,151900,317203480,1037,1037,1037,1037,0
|
|
20231023,151800,317203480,1037,1038,1038,1037,7
|
|
20231023,151700,317196220,1040,1040,1040,1040,0
|
|
20231023,151600,317196220,1040,1041,1041,1040,15
|
|
20231023,151500,317180619,1041,1041,1041,1041,1000
|
|
20231023,151400,316139619,1041,1041,1041,1041,0
|
|
20231023,151300,316139619,1041,1041,1041,1041,0
|
|
20231023,151200,316139619,1041,1041,1041,1041,1
|
|
20231023,151100,316138578,1034,1034,1034,1034,1
|
|
20231023,151000,316137544,1041,1041,1041,1041,1
|
|
20231023,150900,316136503,1041,1041,1041,1041,0
|
|
20231023,150800,316136503,1041,1041,1041,1041,0
|
|
20231023,150700,316136503,1041,1041,1041,1041,0
|
|
20231023,150600,316136503,1041,1041,1041,1041,0
|
|
20231023,150500,316136503,1041,1041,1041,1041,1
|
|
20231023,150400,316135462,1033,1033,1033,1033,0
|
|
20231023,150300,316135462,1033,1033,1033,1033,0
|
|
20231023,150200,316135462,1033,1034,1034,1033,21
|
|
20231023,150100,316113764,1033,1033,1033,1033,0
|
|
20231023,150000,316113764,1033,1035,1035,1033,99
|
|
20231023,145900,316011365,1041,1041,1041,1041,3
|
|
20231023,145800,316008242,1036,1036,1036,1036,0
|
|
20231023,145700,316008242,1036,1036,1036,1036,0
|
|
20231023,145600,316008242,1036,1037,1037,1036,1940
|
|
20231023,145500,313998102,1037,1037,1037,1037,10
|
|
20231023,145400,313987732,1037,1037,1037,1037,0
|
|
20231023,145300,313987732,1037,1037,1037,1037,0
|
|
20231023,145200,313987732,1037,1038,1038,1037,1026
|
|
20231023,145100,312922944,1038,1038,1038,1038,296
|
|
20231023,145000,312615696,1038,1041,1041,1038,379
|
|
20231023,144900,312221940,1042,1042,1042,1042,15
|
|
20231023,144800,312206310,1042,1042,1042,1042,0
|
|
20231023,144700,312206310,1042,1042,1042,1042,410
|
|
20231023,144600,311779090,1042,1042,1042,1042,0
|
|
20231023,144500,311779090,1042,1043,1043,1042,173
|
|
20231023,144400,311598653,1043,1043,1043,1043,1917
|
|
20231023,144300,309599222,1043,1043,1043,1043,300
|
|
20231023,144200,309286322,1043,1043,1043,1043,1
|
|
20231023,144100,309285279,1043,1043,1043,1043,0
|
|
20231023,144000,309285279,1043,1043,1043,1043,0
|
|
20231023,143900,309285279,1043,1043,1043,1043,9
|
|
20231023,143800,309275892,1043,1047,1047,1043,4027
|
|
20231023,143700,305072134,1048,1048,1048,1048,0
|
|
20231023,143600,305072134,1048,1048,1048,1048,0
|
|
20231023,143500,305072134,1048,1048,1048,1048,1101
|
|
20231023,143400,303918286,1051,1051,1051,1051,0
|
|
20231023,143300,303918286,1051,1051,1051,1051,300
|
|
20231023,143200,303602986,1052,1052,1052,1052,0
|
|
20231023,143100,303602986,1052,1052,1052,1052,0
|
|
20231023,143000,303602986,1052,1052,1052,1052,0
|
|
20231023,142900,303602986,1052,1052,1052,1052,0
|
|
20231023,142800,303602986,1052,1052,1052,1052,0
|
|
20231023,142700,303602986,1052,1052,1052,1052,0
|
|
20231023,142600,303602986,1052,1052,1052,1052,0
|
|
20231023,142500,303602986,1052,1052,1052,1052,285
|
|
20231023,142400,303303166,1052,1052,1052,1052,0
|
|
20231023,142300,303303166,1052,1052,1052,1052,0
|
|
20231023,142200,303303166,1052,1052,1052,1052,0
|
|
20231023,142100,303303166,1052,1052,1052,1052,5
|
|
20231023,142000,303297906,1053,1053,1053,1053,0
|
|
20231023,141900,303297906,1053,1053,1053,1053,0
|
|
20231023,141800,303297906,1053,1053,1053,1053,0
|
|
20231023,141700,303297906,1053,1053,1053,1053,0
|
|
20231023,141600,303297906,1053,1053,1053,1053,0
|
|
20231023,141500,303297906,1053,1053,1053,1053,0
|
|
20231023,141400,303297906,1053,1053,1053,1053,0
|
|
20231023,141300,303297906,1053,1053,1053,1053,0
|
|
20231023,141200,303297906,1053,1053,1053,1053,0
|
|
20231023,141100,303297906,1053,1053,1053,1053,0
|
|
20231023,141000,303297906,1053,1053,1053,1053,0
|
|
20231023,140900,303297906,1053,1053,1053,1053,0
|
|
20231023,140800,303297906,1053,1053,1053,1053,0
|
|
20231023,140700,303297906,1053,1053,1053,1053,7
|
|
20231023,140600,303290535,1053,1053,1053,1053,1
|
|
20231023,140500,303289482,1050,1050,1050,1050,0
|
|
20231023,140400,303289482,1050,1050,1050,1050,201
|
|
20231023,140300,303078432,1048,1048,1048,1048,4
|
|
20231023,140200,303074240,1048,1047,1048,1047,5
|
|
20231023,140100,303069002,1045,1045,1045,1045,0
|
|
20231023,140000,303069002,1045,1045,1045,1045,18
|
|
20231023,135900,303050192,1045,1045,1045,1045,391
|
|
20231023,135800,302641597,1045,1045,1045,1045,0
|
|
20231023,135700,302641597,1045,1045,1045,1045,0
|
|
20231023,135600,302641597,1045,1045,1045,1045,0
|
|
20231023,135500,302641597,1045,1045,1045,1045,0
|
|
20231023,135400,302641597,1045,1045,1045,1045,50
|
|
20231023,135300,302589347,1045,1045,1045,1045,0
|
|
20231023,135200,302589347,1045,1047,1047,1045,3430
|
|
20231023,135100,299003680,1048,1048,1048,1048,0
|
|
20231023,135000,299003680,1048,1047,1048,1047,153
|
|
20231023,134900,298843447,1048,1050,1050,1048,3190
|
|
20231023,134800,295494091,1050,1050,1050,1050,39
|
|
20231023,134700,295453141,1051,1052,1052,1051,1069
|
|
20231023,134600,294329421,1052,1052,1052,1052,0
|
|
20231023,134500,294329421,1052,1052,1052,1052,0
|
|
20231023,134400,294329421,1052,1052,1052,1052,1
|
|
20231023,134300,294328369,1051,1051,1051,1051,0
|
|
20231023,134200,294328369,1051,1051,1051,1051,125
|
|
20231023,134100,294196994,1051,1052,1052,1051,219
|
|
20231023,134000,293966823,1051,1051,1051,1051,0
|
|
20231023,133900,293966823,1051,1051,1051,1051,1213
|
|
20231023,133800,292691960,1051,1051,1051,1051,0
|
|
20231023,133700,292691960,1051,1051,1051,1051,0
|
|
20231023,133600,292691960,1051,1051,1051,1051,0
|
|
20231023,133500,292691960,1051,1051,1051,1051,0
|
|
20231023,133400,292691960,1051,1051,1051,1051,0
|
|
20231023,133300,292691960,1051,1051,1051,1051,0
|
|
20231023,133200,292691960,1051,1051,1051,1051,24
|
|
20231023,133100,292666736,1051,1051,1051,1051,669
|
|
20231023,133000,291963617,1052,1052,1052,1052,301
|
|
20231023,132900,291646965,1054,1054,1054,1054,200
|
|
20231023,132800,291436165,1055,1055,1055,1055,0
|
|
20231023,132700,291436165,1055,1055,1055,1055,0
|
|
20231023,132600,291436165,1055,1055,1055,1055,0
|
|
20231023,132500,291436165,1055,1055,1055,1055,24
|
|
20231023,132400,291410845,1055,1055,1055,1055,2
|
|
20231023,132300,291408735,1054,1054,1054,1054,37
|
|
20231023,132200,291369737,1054,1054,1054,1054,800
|
|
20231023,132100,290526537,1054,1054,1054,1054,1
|
|
20231023,132000,290525483,1051,1051,1051,1051,0
|
|
20231023,131900,290525483,1051,1051,1051,1051,0
|
|
20231023,131800,290525483,1051,1051,1051,1051,1
|
|
20231023,131700,290524432,1054,1053,1054,1052,313
|
|
20231023,131600,290195152,1052,1052,1052,1052,0
|
|
20231023,131500,290195152,1052,1052,1052,1052,1
|
|
20231023,131400,290194100,1052,1052,1052,1052,0
|
|
20231023,131300,290194100,1052,1055,1055,1051,704
|
|
20231023,131200,289452852,1055,1055,1055,1055,0
|
|
20231023,131100,289452852,1055,1055,1055,1055,182
|
|
20231023,131000,289260842,1055,1055,1055,1055,80
|
|
20231023,130900,289176442,1055,1055,1055,1055,0
|
|
20231023,130800,289176442,1055,1055,1055,1055,1000
|
|
20231023,130700,288121442,1055,1055,1055,1055,300
|
|
20231023,130600,287804942,1055,1055,1055,1055,0
|
|
20231023,130500,287804942,1055,1055,1055,1055,1049
|
|
20231023,130400,286698247,1055,1055,1055,1055,115
|
|
20231023,130300,286576922,1055,1055,1055,1055,0
|
|
20231023,130200,286576922,1055,1056,1056,1055,53
|
|
20231023,130100,286520997,1055,1055,1055,1055,4
|
|
20231023,130000,286516777,1055,1055,1055,1055,0
|
|
20231023,125900,286516777,1055,1055,1055,1055,0
|
|
20231023,125800,286516777,1055,1055,1055,1055,0
|
|
20231023,125700,286516777,1055,1055,1055,1055,431
|
|
20231023,125600,286062072,1055,1055,1055,1055,100
|
|
20231023,125500,285956572,1055,1057,1057,1055,13
|
|
20231023,125400,285942837,1055,1055,1055,1055,4
|
|
20231023,125300,285938617,1055,1058,1058,1055,112
|
|
20231023,125200,285820354,1058,1058,1058,1058,3
|
|
20231023,125100,285817180,1058,1058,1058,1058,0
|
|
20231023,125000,285817180,1058,1058,1058,1058,10
|
|
20231023,124900,285806600,1058,1052,1058,1052,1430
|
|
20231023,124800,284302168,1058,1058,1058,1058,500
|
|
20231023,124700,283773168,1058,1052,1058,1052,547
|
|
20231023,124600,283196368,1059,1059,1059,1059,4
|
|
20231023,124500,283192132,1058,1054,1058,1052,1872
|
|
20231023,124400,281221456,1058,1058,1058,1058,5
|
|
20231023,124300,281216166,1058,1058,1058,1058,2
|
|
20231023,124200,281214050,1051,1053,1053,1051,191
|
|
20231023,124100,281013238,1053,1054,1057,1053,1131
|
|
20231023,124000,279821166,1053,1061,1061,1053,2988
|
|
20231023,123900,276671118,1062,1066,1066,1058,13918
|
|
20231023,123800,261929910,1067,1066,1067,1066,5122
|
|
20231023,123700,256466780,1066,1058,1066,1058,17654
|
|
20231023,123600,237748058,1058,1058,1058,1058,0
|
|
20231023,123500,237748058,1058,1055,1058,1054,4784
|
|
20231023,123400,232690154,1055,1057,1057,1055,774
|
|
20231023,123300,231872136,1057,1057,1057,1057,0
|
|
20231023,123200,231872136,1057,1054,1057,1054,6477
|
|
20231023,123100,225027579,1053,1056,1056,1053,207
|
|
20231023,123000,224809003,1056,1056,1056,1056,0
|
|
20231023,122900,224809003,1056,1055,1057,1055,1917
|
|
20231023,122800,222784699,1054,1057,1057,1052,350
|
|
20231023,122700,222416385,1058,1058,1058,1058,0
|
|
20231023,122600,222416385,1058,1052,1058,1052,2676
|
|
20231023,122500,219596967,1052,1052,1052,1052,5
|
|
20231023,122400,219591707,1052,1052,1052,1052,5
|
|
20231023,122300,219586447,1053,1053,1054,1053,25
|
|
20231023,122200,219560121,1054,1054,1054,1054,2
|
|
20231023,122100,219558013,1056,1056,1056,1056,412
|
|
20231023,122000,219122941,1057,1057,1057,1057,34
|
|
20231023,121900,219087003,1058,1056,1058,1056,497
|
|
20231023,121800,218562163,1050,1050,1050,1050,188
|
|
20231023,121700,218364763,1056,1049,1056,1049,347
|
|
20231023,121600,217998338,1049,1053,1053,1049,1465
|
|
20231023,121500,216460607,1052,1055,1055,1052,95
|
|
20231023,121400,216360664,1059,1058,1059,1058,4087
|
|
20231023,121300,212034651,1058,1046,1058,1046,61204
|
|
20231023,121200,147865061,1046,1046,1046,1046,7
|
|
20231023,121100,147857739,1046,1046,1046,1046,13
|
|
20231023,121000,147844141,1045,1045,1045,1045,1360
|
|
20231023,120900,146422941,1044,1044,1044,1044,0
|
|
20231023,120800,146422941,1044,1044,1044,1044,2528
|
|
20231023,120700,143783709,1044,1044,1044,1044,0
|
|
20231023,120600,143783709,1044,1044,1044,1044,0
|
|
20231023,120500,143783709,1044,1044,1044,1044,291
|
|
20231023,120400,143479905,1044,1044,1044,1044,1000
|
|
20231023,120300,142435905,1043,1043,1043,1043,1
|
|
20231023,120200,142434862,1043,1043,1043,1043,2000
|
|
20231023,120100,140348862,1044,1044,1044,1044,0
|
|
20231023,120000,140348862,1044,1044,1044,1044,1
|
|
20231023,115900,140347818,1042,1042,1042,1042,0
|
|
20231023,115800,140347818,1042,1042,1042,1042,0
|
|
20231023,115700,140347818,1042,1042,1042,1042,500
|
|
20231023,115600,139826818,1042,1042,1042,1042,0
|
|
20231023,115500,139826818,1042,1042,1042,1042,0
|
|
20231023,115400,139826818,1042,1042,1042,1042,2690
|
|
20231023,115300,137023838,1042,1042,1042,1042,0
|
|
20231023,115200,137023838,1042,1042,1042,1042,0
|
|
20231023,115100,137023838,1042,1042,1042,1042,0
|
|
20231023,115000,137023838,1042,1042,1042,1042,0
|
|
20231023,114900,137023838,1042,1042,1042,1042,248
|
|
20231023,114800,136765422,1044,1044,1044,1044,500
|
|
20231023,114700,136243422,1044,1043,1044,1043,1100
|
|
20231023,114600,135095031,1043,1043,1043,1043,0
|
|
20231023,114500,135095031,1043,1043,1043,1043,0
|
|
20231023,114400,135095031,1043,1043,1043,1043,819
|
|
20231023,114300,134240814,1043,1043,1043,1043,10
|
|
20231023,114200,134230384,1043,1043,1043,1043,6
|
|
20231023,114100,134224126,1043,1043,1043,1043,8
|
|
20231023,114000,134215782,1043,1043,1043,1043,8
|
|
20231023,113900,134207438,1043,1043,1043,1043,0
|
|
20231023,113800,134207438,1043,1043,1043,1043,0
|
|
20231023,113700,134207438,1043,1043,1043,1043,0
|
|
20231023,113600,134207438,1043,1043,1043,1043,0
|
|
20231023,113500,134207438,1043,1043,1043,1043,0
|
|
20231023,113400,134207438,1043,1043,1043,1043,0
|
|
20231023,113300,134207438,1043,1043,1043,1043,0
|
|
20231023,113200,134207438,1043,1043,1043,1043,0
|
|
20231023,113100,134207438,1043,1043,1043,1043,194
|
|
20231023,113000,134005096,1043,1043,1043,1043,4000
|
|
20231023,112900,129833096,1045,1045,1045,1045,991
|
|
20231023,112800,128797501,1045,1045,1045,1045,9
|
|
20231023,112700,128788096,1045,1045,1045,1045,0
|
|
20231023,112600,128788096,1045,1045,1045,1045,0
|
|
20231023,112500,128788096,1045,1045,1045,1045,3
|
|
20231023,112400,128784961,1044,1044,1044,1044,6
|
|
20231023,112300,128778697,1043,1043,1043,1043,20
|
|
20231023,112200,128757837,1043,1043,1043,1043,3
|
|
20231023,112100,128754708,1043,1043,1043,1043,85
|
|
20231023,112000,128666053,1043,1043,1043,1043,12
|
|
20231023,111900,128653537,1043,1043,1043,1043,211
|
|
20231023,111800,128433464,1043,1043,1043,1043,109
|
|
20231023,111700,128319777,1043,1043,1043,1043,2
|
|
20231023,111600,128317691,1043,1043,1043,1043,157
|
|
20231023,111500,128153940,1042,1042,1042,1042,0
|
|
20231023,111400,128153940,1042,1042,1042,1042,0
|
|
20231023,111300,128153940,1042,1043,1043,1042,200
|
|
20231023,111200,127945536,1042,1042,1042,1042,0
|
|
20231023,111100,127945536,1042,1042,1042,1042,0
|
|
20231023,111000,127945536,1042,1042,1042,1042,1
|
|
20231023,110900,127944494,1047,1047,1047,1047,0
|
|
20231023,110800,127944494,1047,1047,1047,1047,1
|
|
20231023,110700,127943447,1040,1042,1042,1040,800
|
|
20231023,110600,127110161,1042,1042,1042,1042,4750
|
|
20231023,110500,122160661,1042,1042,1042,1042,0
|
|
20231023,110400,122160661,1042,1042,1042,1042,10
|
|
20231023,110300,122150241,1042,1042,1042,1042,0
|
|
20231023,110200,122150241,1042,1046,1046,1042,201
|
|
20231023,110100,121940728,1046,1047,1047,1046,22
|
|
20231023,110000,121917695,1048,1042,1048,1042,14017
|
|
20231023,105900,107251493,1045,1045,1045,1045,0
|
|
20231023,105800,107251493,1045,1044,1045,1044,943
|
|
20231023,105700,106266081,1044,1044,1044,1044,0
|
|
20231023,105600,106266081,1044,1044,1044,1044,0
|
|
20231023,105500,106266081,1044,1044,1044,1044,0
|
|
20231023,105400,106266081,1044,1044,1044,1044,2
|
|
20231023,105300,106263993,1044,1044,1044,1044,1
|
|
20231023,105200,106262949,1043,1043,1043,1043,257
|
|
20231023,105100,105994898,1040,1040,1040,1040,1
|
|
20231023,105000,105993858,1043,1043,1043,1043,1200
|
|
20231023,104900,104742258,1040,1041,1041,1040,426
|
|
20231023,104800,104298952,1043,1043,1043,1043,10
|
|
20231023,104700,104288522,1043,1043,1043,1043,0
|
|
20231023,104600,104288522,1043,1043,1043,1043,1
|
|
20231023,104500,104287479,1043,1041,1043,1041,3
|
|
20231023,104400,104284352,1043,1043,1043,1043,445
|
|
20231023,104300,103820217,1043,1044,1044,1043,507
|
|
20231023,104200,103291412,1045,1046,1046,1044,15
|
|
20231023,104100,103275737,1045,1040,1045,1040,5964
|
|
20231023,104000,97053515,1036,1036,1036,1036,0
|
|
20231023,103900,97053515,1036,1036,1036,1036,0
|
|
20231023,103800,97053515,1036,1036,1036,1036,0
|
|
20231023,103700,97053515,1036,1036,1036,1036,0
|
|
20231023,103600,97053515,1036,1037,1037,1036,820
|
|
20231023,103500,96203955,1036,1036,1036,1036,100
|
|
20231023,103400,96100355,1040,1040,1040,1040,500
|
|
20231023,103300,95580355,1035,1037,1037,1035,965
|
|
20231023,103200,94581137,1040,1040,1040,1040,0
|
|
20231023,103100,94581137,1040,1038,1040,1038,5900
|
|
20231023,103000,88448923,1038,1038,1038,1038,10
|
|
20231023,102900,88438543,1039,1039,1039,1039,0
|
|
20231023,102800,88438543,1039,1039,1039,1039,2
|
|
20231023,102700,88436465,1039,1039,1039,1039,1
|
|
20231023,102600,88435426,1037,1037,1037,1037,0
|
|
20231023,102500,88435426,1037,1037,1037,1037,300
|
|
20231023,102400,88124326,1038,1038,1038,1038,0
|
|
20231023,102300,88124326,1038,1035,1038,1035,2714
|
|
20231023,102200,85308335,1037,1036,1037,1036,621
|
|
20231023,102100,84664978,1036,1036,1036,1036,0
|
|
20231023,102000,84664978,1036,1036,1036,1036,0
|
|
20231023,101900,84664978,1036,1036,1036,1036,1
|
|
20231023,101800,84663942,1036,1036,1036,1036,0
|
|
20231023,101700,84663942,1036,1036,1036,1036,1
|
|
20231023,101600,84662906,1033,1033,1033,1033,0
|
|
20231023,101500,84662906,1033,1033,1033,1033,484
|
|
20231023,101400,84162934,1033,1033,1033,1033,3000
|
|
20231023,101300,81063934,1033,1037,1037,1033,325
|
|
20231023,101200,80727009,1037,1037,1037,1037,0
|
|
20231023,101100,80727009,1037,1037,1037,1037,0
|
|
20231023,101000,80727009,1037,1037,1037,1037,10
|
|
20231023,100900,80716639,1033,1033,1033,1033,0
|
|
20231023,100800,80716639,1033,1033,1033,1033,0
|
|
20231023,100700,80716639,1033,1033,1033,1033,2069
|
|
20231023,100600,78579362,1033,1033,1033,1033,1306
|
|
20231023,100500,77230264,1035,1035,1035,1035,101
|
|
20231023,100400,77125729,1036,1036,1036,1036,0
|
|
20231023,100300,77125729,1036,1038,1038,1036,171
|
|
20231023,100200,76948431,1038,1038,1038,1038,0
|
|
20231023,100100,76948431,1038,1038,1038,1038,0
|
|
20231023,100000,76948431,1038,1036,1038,1036,1593
|
|
20231023,095900,75295478,1035,1034,1035,1034,11616
|
|
20231023,095800,63273435,1034,1031,1034,1031,2941
|
|
20231023,095700,60235170,1030,1030,1030,1030,922
|
|
20231023,095600,59285510,1030,1030,1030,1030,0
|
|
20231023,095500,59285510,1030,1030,1030,1030,10
|
|
20231023,095400,59275210,1030,1030,1030,1030,500
|
|
20231023,095300,58760210,1030,1030,1030,1030,0
|
|
20231023,095200,58760210,1030,1030,1030,1030,0
|
|
20231023,095100,58760210,1030,1030,1030,1030,1
|
|
20231023,095000,58759180,1029,1029,1029,1029,500
|
|
20231023,094900,58244680,1029,1029,1029,1029,0
|
|
20231023,094800,58244680,1029,1029,1029,1029,0
|
|
20231023,094700,58244680,1029,1029,1029,1029,347
|
|
20231023,094600,57887617,1029,1027,1029,1027,3007
|
|
20231023,094500,54793570,1028,1028,1028,1028,1
|
|
20231023,094400,54792542,1028,1028,1028,1028,1150
|
|
20231023,094300,53610342,1027,1027,1027,1027,519
|
|
20231023,094200,53077329,1028,1028,1028,1028,15
|
|
20231023,094100,53061909,1028,1026,1028,1026,268
|
|
20231023,094000,52786673,1024,1024,1024,1024,0
|
|
20231023,093900,52786673,1024,1024,1024,1024,0
|
|
20231023,093800,52786673,1024,1025,1025,1024,50
|
|
20231023,093700,52735465,1027,1024,1027,1023,3634
|
|
20231023,093600,49009273,1024,1022,1024,1022,1102
|
|
20231023,093500,47882527,1022,1022,1022,1022,2
|
|
20231023,093400,47880483,1022,1022,1022,1022,0
|
|
20231023,093300,47880483,1022,1022,1022,1022,3
|
|
20231023,093200,47877417,1022,1022,1022,1022,0
|
|
20231023,093100,47877417,1022,1022,1022,1019,3446
|
|
20231023,093000,44365934,1019,1019,1019,1019,0
|
|
20231023,092900,44365934,1019,1019,1019,1019,1200
|
|
20231023,092800,43143134,1020,1020,1020,1020,0
|
|
20231023,092700,43143134,1020,1020,1020,1020,0
|
|
20231023,092600,43143134,1020,1020,1020,1020,3127
|
|
20231023,092500,39953594,1024,1024,1024,1024,0
|
|
20231023,092400,39953594,1024,1021,1024,1020,3631
|
|
20231023,092300,36246706,1024,1024,1024,1022,12
|
|
20231023,092200,36234438,1021,1024,1024,1021,890
|
|
20231023,092100,35325745,1021,1023,1024,1021,2744
|
|
20231023,092000,32522697,1022,1022,1022,1022,0
|
|
20231023,091900,32522697,1022,1022,1022,1022,53
|
|
20231023,091800,32468531,1023,1023,1023,1023,0
|
|
20231023,091700,32468531,1023,1023,1023,1023,2
|
|
20231023,091600,32466485,1023,1023,1023,1023,1389
|
|
20231023,091500,31045538,1023,1023,1023,1023,1500
|
|
20231023,091400,29511038,1024,1023,1024,1023,9711
|
|
20231023,091300,19576684,1023,1023,1023,1023,2405
|
|
20231023,091200,17116369,1024,1022,1024,1022,38
|
|
20231023,091100,17077481,1021,1020,1021,1020,2024
|
|
20231023,091000,15012495,1020,1020,1020,1020,69
|
|
20231023,090900,14942115,1020,1020,1020,1020,0
|
|
20231023,090800,14942115,1020,1014,1020,1014,2067
|
|
20231023,090700,12842142,1014,1014,1014,1010,658
|
|
20231023,090600,12177554,1010,1010,1010,1010,263
|
|
20231023,090500,11911924,1010,1010,1010,1010,3000
|
|
20231023,090400,8881924,1015,1015,1015,1015,14
|
|
20231023,090300,8867714,1015,1015,1015,1015,1
|
|
20231023,090200,8866699,1014,1011,1015,1010,1427
|
|
20231023,090100,7421483,1011,1011,1011,1011,3
|
|
20231023,090000,7418450,1010,1010,1010,1010,7345
|