684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,202100,37218406,1086,1086,1086,1086,244
|
|
20231025,202000,37218406,1086,1086,1086,1086,0
|
|
20231025,201900,37218406,1086,1086,1086,1086,0
|
|
20231025,201800,37218406,1086,1086,1086,1086,0
|
|
20231025,201700,37218406,1086,1086,1086,1086,0
|
|
20231025,201600,37218406,1086,1086,1086,1086,0
|
|
20231025,201500,37218406,1086,1086,1086,1086,0
|
|
20231025,201400,37218406,1086,1086,1086,1086,0
|
|
20231025,201300,37218406,1086,1086,1086,1086,0
|
|
20231025,201200,37218406,1086,1086,1086,1086,0
|
|
20231025,201100,37218406,1086,1086,1086,1086,0
|
|
20231025,201000,37218406,1086,1086,1086,1086,0
|
|
20231025,200900,37218406,1086,1086,1086,1086,0
|
|
20231025,200800,37218406,1086,1086,1086,1086,0
|
|
20231025,200700,37218406,1086,1086,1086,1086,0
|
|
20231025,200600,37218406,1086,1086,1086,1086,0
|
|
20231025,200500,37218406,1086,1086,1086,1086,0
|
|
20231025,200400,37218406,1086,1086,1086,1086,0
|
|
20231025,200300,37218406,1086,1086,1086,1086,0
|
|
20231025,200200,37218406,1086,1086,1086,1086,0
|
|
20231025,200100,37218406,1086,1086,1086,1086,0
|
|
20231025,200000,37218406,1086,1086,1086,1086,0
|
|
20231025,195900,37218406,1086,1086,1086,1086,0
|
|
20231025,195800,37218406,1086,1086,1086,1086,0
|
|
20231025,195700,37218406,1086,1086,1086,1086,0
|
|
20231025,195600,37218406,1086,1086,1086,1086,0
|
|
20231025,195500,37218406,1086,1086,1086,1086,0
|
|
20231025,195400,37218406,1086,1086,1086,1086,0
|
|
20231025,195300,37218406,1086,1086,1086,1086,0
|
|
20231025,195200,37218406,1086,1086,1086,1086,0
|
|
20231025,195100,37218406,1086,1086,1086,1086,244
|
|
20231025,195000,37218406,1086,1086,1086,1086,0
|
|
20231025,194900,37218406,1086,1086,1086,1086,0
|
|
20231025,194800,37218406,1086,1086,1086,1086,0
|
|
20231025,194700,37218406,1086,1086,1086,1086,0
|
|
20231025,194600,37218406,1086,1086,1086,1086,0
|
|
20231025,194500,37218406,1086,1086,1086,1086,0
|
|
20231025,194400,37218406,1086,1086,1086,1086,0
|
|
20231025,194300,37218406,1086,1086,1086,1086,0
|
|
20231025,194200,37218406,1086,1086,1086,1086,0
|
|
20231025,194100,37218406,1086,1086,1086,1086,0
|
|
20231025,194000,37218406,1086,1086,1086,1086,0
|
|
20231025,193900,37218406,1086,1086,1086,1086,0
|
|
20231025,193800,37218406,1086,1086,1086,1086,0
|
|
20231025,193700,37218406,1086,1086,1086,1086,0
|
|
20231025,193600,37218406,1086,1086,1086,1086,0
|
|
20231025,193500,37218406,1086,1086,1086,1086,0
|
|
20231025,193400,37218406,1086,1086,1086,1086,0
|
|
20231025,193300,37218406,1086,1086,1086,1086,0
|
|
20231025,193200,37218406,1086,1086,1086,1086,0
|
|
20231025,193100,37218406,1086,1086,1086,1086,0
|
|
20231025,193000,37218406,1086,1086,1086,1086,0
|
|
20231025,192900,37218406,1086,1086,1086,1086,0
|
|
20231025,192800,37218406,1086,1086,1086,1086,0
|
|
20231025,192700,37218406,1086,1086,1086,1086,0
|
|
20231025,192600,37218406,1086,1086,1086,1086,0
|
|
20231025,192500,37218406,1086,1086,1086,1086,0
|
|
20231025,192400,37218406,1086,1086,1086,1086,0
|
|
20231025,192300,37218406,1086,1086,1086,1086,0
|
|
20231025,192200,37218406,1086,1086,1086,1086,0
|
|
20231025,192100,37218406,1086,1086,1086,1086,244
|
|
20231025,192000,37218406,1086,1086,1086,1086,0
|
|
20231025,191900,37218406,1086,1086,1086,1086,0
|
|
20231025,191800,37218406,1086,1086,1086,1086,0
|
|
20231025,191700,37218406,1086,1086,1086,1086,0
|
|
20231025,191600,37218406,1086,1086,1086,1086,0
|
|
20231025,191500,37218406,1086,1086,1086,1086,0
|
|
20231025,191400,37218406,1086,1086,1086,1086,0
|
|
20231025,191300,37218406,1086,1086,1086,1086,0
|
|
20231025,191200,37218406,1086,1086,1086,1086,0
|
|
20231025,191100,37218406,1086,1086,1086,1086,0
|
|
20231025,191000,37218406,1086,1086,1086,1086,0
|
|
20231025,190900,37218406,1086,1086,1086,1086,0
|
|
20231025,190800,37218406,1086,1086,1086,1086,0
|
|
20231025,190700,37218406,1086,1086,1086,1086,0
|
|
20231025,190600,37218406,1086,1086,1086,1086,0
|
|
20231025,190500,37218406,1086,1086,1086,1086,0
|
|
20231025,190400,37218406,1086,1086,1086,1086,0
|
|
20231025,190300,37218406,1086,1086,1086,1086,0
|
|
20231025,190200,37218406,1086,1086,1086,1086,0
|
|
20231025,190100,37218406,1086,1086,1086,1086,0
|
|
20231025,190000,37218406,1086,1086,1086,1086,0
|
|
20231025,185900,37218406,1086,1086,1086,1086,0
|
|
20231025,185800,37218406,1086,1086,1086,1086,0
|
|
20231025,185700,37218406,1086,1086,1086,1086,0
|
|
20231025,185600,37218406,1086,1086,1086,1086,0
|
|
20231025,185500,37218406,1086,1086,1086,1086,0
|
|
20231025,185400,37218406,1086,1086,1086,1086,0
|
|
20231025,185300,37218406,1086,1086,1086,1086,0
|
|
20231025,185200,37218406,1086,1086,1086,1086,0
|
|
20231025,185100,37218406,1086,1086,1086,1086,244
|
|
20231025,185000,37218406,1086,1086,1086,1086,0
|
|
20231025,184900,37218406,1086,1086,1086,1086,0
|
|
20231025,184800,37218406,1086,1086,1086,1086,0
|
|
20231025,184700,37218406,1086,1086,1086,1086,0
|
|
20231025,184600,37218406,1086,1086,1086,1086,0
|
|
20231025,184500,37218406,1086,1086,1086,1086,0
|
|
20231025,184400,37218406,1086,1086,1086,1086,0
|
|
20231025,184300,37218406,1086,1086,1086,1086,0
|
|
20231025,184200,37218406,1086,1086,1086,1086,0
|
|
20231025,184100,37218406,1086,1086,1086,1086,0
|
|
20231025,184000,37218406,1086,1086,1086,1086,0
|
|
20231025,183900,37218406,1086,1086,1086,1086,0
|
|
20231025,183800,37218406,1086,1086,1086,1086,0
|
|
20231025,183700,37218406,1086,1086,1086,1086,0
|
|
20231025,183600,37218406,1086,1086,1086,1086,0
|
|
20231025,183500,37218406,1086,1086,1086,1086,0
|
|
20231025,183400,37218406,1086,1086,1086,1086,0
|
|
20231025,183300,37218406,1086,1086,1086,1086,0
|
|
20231025,183200,37218406,1086,1086,1086,1086,0
|
|
20231025,183100,37218406,1086,1086,1086,1086,0
|
|
20231025,183000,37218406,1086,1086,1086,1086,0
|
|
20231025,182900,37218406,1086,1086,1086,1086,0
|
|
20231025,182800,37218406,1086,1086,1086,1086,0
|
|
20231025,182700,37218406,1086,1086,1086,1086,0
|
|
20231025,182600,37218406,1086,1086,1086,1086,0
|
|
20231025,182500,37218406,1086,1086,1086,1086,0
|
|
20231025,182400,37218406,1086,1086,1086,1086,0
|
|
20231025,182300,37218406,1086,1086,1086,1086,0
|
|
20231025,182200,37218406,1086,1086,1086,1086,0
|
|
20231025,182100,37218406,1086,1086,1086,1086,244
|
|
20231025,182000,37218406,1086,1086,1086,1086,0
|
|
20231025,181900,37218406,1086,1086,1086,1086,0
|
|
20231025,181800,37218406,1086,1086,1086,1086,0
|
|
20231025,181700,37218406,1086,1086,1086,1086,0
|
|
20231025,181600,37218406,1086,1086,1086,1086,0
|
|
20231025,181500,37218406,1086,1086,1086,1086,0
|
|
20231025,181400,37218406,1086,1086,1086,1086,0
|
|
20231025,181300,37218406,1086,1086,1086,1086,0
|
|
20231025,181200,37218406,1086,1086,1086,1086,0
|
|
20231025,181100,37218406,1086,1086,1086,1086,0
|
|
20231025,181000,37218406,1086,1086,1086,1086,0
|
|
20231025,180900,37218406,1086,1086,1086,1086,0
|
|
20231025,180800,37218406,1086,1086,1086,1086,0
|
|
20231025,180700,37218406,1086,1086,1086,1086,0
|
|
20231025,180600,37218406,1086,1086,1086,1086,0
|
|
20231025,180500,37218406,1086,1086,1086,1086,0
|
|
20231025,180400,37218406,1086,1086,1086,1086,0
|
|
20231025,180300,37218406,1086,1086,1086,1086,0
|
|
20231025,180200,37218406,1086,1086,1086,1086,0
|
|
20231025,180100,37218406,1086,1086,1086,1086,0
|
|
20231025,180000,37218406,1086,1086,1086,1086,0
|
|
20231025,175900,37218406,1086,1086,1086,1086,0
|
|
20231025,175800,37218406,1086,1086,1086,1086,0
|
|
20231025,175700,37218406,1086,1086,1086,1086,0
|
|
20231025,175600,37218406,1086,1086,1086,1086,0
|
|
20231025,175500,37218406,1086,1086,1086,1086,0
|
|
20231025,175400,37218406,1086,1086,1086,1086,0
|
|
20231025,175300,37218406,1086,1086,1086,1086,0
|
|
20231025,175200,37218406,1086,1086,1086,1086,0
|
|
20231025,175100,37218406,1086,1086,1086,1086,244
|
|
20231025,175000,37218406,1086,1086,1086,1086,0
|
|
20231025,174900,37218406,1086,1086,1086,1086,0
|
|
20231025,174800,37218406,1086,1086,1086,1086,0
|
|
20231025,174700,37218406,1086,1086,1086,1086,0
|
|
20231025,174600,37218406,1086,1086,1086,1086,0
|
|
20231025,174500,37218406,1086,1086,1086,1086,0
|
|
20231025,174400,37218406,1086,1086,1086,1086,0
|
|
20231025,174300,37218406,1086,1086,1086,1086,0
|
|
20231025,174200,37218406,1086,1086,1086,1086,0
|
|
20231025,174100,37218406,1086,1086,1086,1086,0
|
|
20231025,174000,37218406,1086,1086,1086,1086,0
|
|
20231025,173900,37218406,1086,1086,1086,1086,0
|
|
20231025,173800,37218406,1086,1086,1086,1086,0
|
|
20231025,173700,37218406,1086,1086,1086,1086,0
|
|
20231025,173600,37218406,1086,1086,1086,1086,0
|
|
20231025,173500,37218406,1086,1086,1086,1086,0
|
|
20231025,173400,37218406,1086,1086,1086,1086,0
|
|
20231025,173300,37218406,1086,1086,1086,1086,0
|
|
20231025,173200,37218406,1086,1086,1086,1086,0
|
|
20231025,173100,37218406,1086,1086,1086,1086,0
|
|
20231025,173000,37218406,1086,1086,1086,1086,0
|
|
20231025,172900,37218406,1086,1086,1086,1086,0
|
|
20231025,172800,37218406,1086,1086,1086,1086,0
|
|
20231025,172700,37218406,1086,1086,1086,1086,0
|
|
20231025,172600,37218406,1086,1086,1086,1086,0
|
|
20231025,172500,37218406,1086,1086,1086,1086,0
|
|
20231025,172400,37218406,1086,1086,1086,1086,0
|
|
20231025,172300,37218406,1086,1086,1086,1086,0
|
|
20231025,172200,37218406,1086,1086,1086,1086,0
|
|
20231025,172100,37218406,1086,1086,1086,1086,244
|
|
20231025,172000,37218406,1086,1086,1086,1086,0
|
|
20231025,171900,37218406,1086,1086,1086,1086,0
|
|
20231025,171800,37218406,1086,1086,1086,1086,0
|
|
20231025,171700,37218406,1086,1086,1086,1086,0
|
|
20231025,171600,37218406,1086,1086,1086,1086,0
|
|
20231025,171500,37218406,1086,1086,1086,1086,0
|
|
20231025,171400,37218406,1086,1086,1086,1086,0
|
|
20231025,171300,37218406,1086,1086,1086,1086,0
|
|
20231025,171200,37218406,1086,1086,1086,1086,0
|
|
20231025,171100,37218406,1086,1086,1086,1086,0
|
|
20231025,171000,37218406,1086,1086,1086,1086,0
|
|
20231025,170900,37218406,1086,1086,1086,1086,0
|
|
20231025,170800,37218406,1086,1086,1086,1086,0
|
|
20231025,170700,37218406,1086,1086,1086,1086,0
|
|
20231025,170600,37218406,1086,1086,1086,1086,0
|
|
20231025,170500,37218406,1086,1086,1086,1086,0
|
|
20231025,170400,37218406,1086,1086,1086,1086,0
|
|
20231025,170300,37218406,1086,1086,1086,1086,0
|
|
20231025,170200,37218406,1086,1086,1086,1086,0
|
|
20231025,170100,37218406,1086,1086,1086,1086,0
|
|
20231025,170000,37218406,1086,1086,1086,1086,0
|
|
20231025,165900,37218406,1086,1086,1086,1086,0
|
|
20231025,165800,37218406,1086,1086,1086,1086,0
|
|
20231025,165700,37218406,1086,1086,1086,1086,0
|
|
20231025,165600,37218406,1086,1086,1086,1086,0
|
|
20231025,165500,37218406,1086,1086,1086,1086,0
|
|
20231025,165400,37218406,1086,1086,1086,1086,0
|
|
20231025,165300,37218406,1086,1086,1086,1086,0
|
|
20231025,165200,37218406,1086,1086,1086,1086,0
|
|
20231025,165100,37218406,1086,1086,1086,1086,244
|
|
20231025,165000,37218406,1086,1086,1086,1086,0
|
|
20231025,164900,37218406,1086,1086,1086,1086,0
|
|
20231025,164800,37218406,1086,1086,1086,1086,0
|
|
20231025,164700,37218406,1086,1086,1086,1086,0
|
|
20231025,164600,37218406,1086,1086,1086,1086,0
|
|
20231025,164500,37218406,1086,1086,1086,1086,0
|
|
20231025,164400,37218406,1086,1086,1086,1086,0
|
|
20231025,164300,37218406,1086,1086,1086,1086,0
|
|
20231025,164200,37218406,1086,1086,1086,1086,0
|
|
20231025,164100,37218406,1086,1086,1086,1086,0
|
|
20231025,164000,37218406,1086,1086,1086,1086,0
|
|
20231025,163900,37218406,1086,1086,1086,1086,0
|
|
20231025,163800,37218406,1086,1086,1086,1086,0
|
|
20231025,163700,37218406,1086,1086,1086,1086,0
|
|
20231025,163600,37218406,1086,1086,1086,1086,0
|
|
20231025,163500,37218406,1086,1086,1086,1086,0
|
|
20231025,163400,37218406,1086,1086,1086,1086,0
|
|
20231025,163300,37218406,1086,1086,1086,1086,0
|
|
20231025,163200,37218406,1086,1086,1086,1086,0
|
|
20231025,163100,37218406,1086,1086,1086,1086,0
|
|
20231025,163000,37218406,1086,1086,1086,1086,0
|
|
20231025,162900,37218406,1086,1086,1086,1086,0
|
|
20231025,162800,37218406,1086,1086,1086,1086,0
|
|
20231025,162700,37218406,1086,1086,1086,1086,0
|
|
20231025,162600,37218406,1086,1086,1086,1086,0
|
|
20231025,162500,37218406,1086,1086,1086,1086,0
|
|
20231025,162400,37218406,1086,1086,1086,1086,0
|
|
20231025,162300,37218406,1086,1086,1086,1086,0
|
|
20231025,162200,37218406,1086,1086,1086,1086,0
|
|
20231025,162100,37218406,1086,1086,1086,1086,244
|
|
20231025,162000,37218406,1086,1086,1086,1086,0
|
|
20231025,161900,37218406,1086,1086,1086,1086,0
|
|
20231025,161800,37218406,1086,1086,1086,1086,0
|
|
20231025,161700,37218406,1086,1086,1086,1086,0
|
|
20231025,161600,37218406,1086,1086,1086,1086,0
|
|
20231025,161500,37218406,1086,1086,1086,1086,0
|
|
20231025,161400,37218406,1086,1086,1086,1086,0
|
|
20231025,161300,37218406,1086,1086,1086,1086,0
|
|
20231025,161200,37218406,1086,1086,1086,1086,0
|
|
20231025,161100,37218406,1086,1086,1086,1086,0
|
|
20231025,161000,37218406,1086,1086,1086,1086,0
|
|
20231025,160900,37218406,1086,1086,1086,1086,0
|
|
20231025,160800,37218406,1086,1086,1086,1086,0
|
|
20231025,160700,37218406,1086,1086,1086,1086,0
|
|
20231025,160600,37218406,1086,1086,1086,1086,0
|
|
20231025,160500,37218406,1086,1086,1086,1086,0
|
|
20231025,160400,37218406,1086,1086,1086,1086,0
|
|
20231025,160300,37218406,1086,1086,1086,1086,0
|
|
20231025,160200,37218406,1086,1086,1086,1086,0
|
|
20231025,160100,37218406,1086,1086,1086,1086,0
|
|
20231025,160000,37218406,1086,1086,1086,1086,0
|
|
20231025,155900,37218406,1086,1086,1086,1086,0
|
|
20231025,155800,37218406,1086,1086,1086,1086,0
|
|
20231025,155700,37218406,1086,1086,1086,1086,0
|
|
20231025,155600,37218406,1086,1086,1086,1086,0
|
|
20231025,155500,37218406,1086,1086,1086,1086,0
|
|
20231025,155400,37218406,1086,1086,1086,1086,0
|
|
20231025,155300,37218406,1086,1086,1086,1086,0
|
|
20231025,155200,37218406,1086,1086,1086,1086,0
|
|
20231025,155100,37218406,1086,1086,1086,1086,244
|
|
20231025,155000,37218406,1086,1086,1086,1086,0
|
|
20231025,154900,37218406,1086,1086,1086,1086,0
|
|
20231025,154800,37218406,1086,1086,1086,1086,0
|
|
20231025,154700,37218406,1086,1086,1086,1086,0
|
|
20231025,154600,37218406,1086,1086,1086,1086,0
|
|
20231025,154500,37218406,1086,1086,1086,1086,0
|
|
20231025,154400,37218406,1086,1086,1086,1086,0
|
|
20231025,154300,37218406,1086,1086,1086,1086,0
|
|
20231025,154200,37218406,1086,1086,1086,1086,0
|
|
20231025,154100,37218406,1086,1086,1086,1086,0
|
|
20231025,154000,37218406,1086,1086,1086,1086,0
|
|
20231025,153900,37218406,1086,1086,1086,1086,0
|
|
20231025,153800,37218406,1086,1086,1086,1086,0
|
|
20231025,153700,37218406,1086,1086,1086,1086,0
|
|
20231025,153600,37218406,1086,1086,1086,1086,0
|
|
20231025,153500,37218406,1086,1086,1086,1086,0
|
|
20231025,153400,37218406,1086,1086,1086,1086,0
|
|
20231025,153300,37218406,1086,1086,1086,1086,0
|
|
20231025,153200,37218406,1086,1086,1086,1086,0
|
|
20231025,153100,37218406,1086,1086,1086,1086,0
|
|
20231025,153000,37218406,1086,1086,1086,1086,244
|
|
20231025,152900,36953422,1084,1084,1084,1084,0
|
|
20231025,152800,36953422,1084,1084,1084,1084,0
|
|
20231025,152700,36953422,1084,1084,1084,1084,0
|
|
20231025,152600,36953422,1084,1084,1084,1084,0
|
|
20231025,152500,36953422,1084,1084,1084,1084,0
|
|
20231025,152400,36953422,1084,1084,1084,1084,0
|
|
20231025,152300,36953422,1084,1084,1084,1084,0
|
|
20231025,152200,36953422,1084,1084,1084,1084,0
|
|
20231025,152100,36953422,1084,1084,1084,1084,0
|
|
20231025,152000,36953422,1084,1084,1084,1084,0
|
|
20231025,151900,36953422,1084,1079,1084,1079,111
|
|
20231025,151800,36833354,1081,1081,1081,1081,0
|
|
20231025,151700,36833354,1081,1082,1083,1081,220
|
|
20231025,151600,36595105,1081,1081,1081,1081,0
|
|
20231025,151500,36595105,1081,1081,1081,1070,259
|
|
20231025,151400,36317523,1089,1089,1089,1089,0
|
|
20231025,151300,36317523,1089,1089,1089,1089,1
|
|
20231025,151200,36316434,1089,1089,1089,1089,0
|
|
20231025,151100,36316434,1089,1089,1089,1089,1
|
|
20231025,151000,36315345,1089,1089,1089,1089,0
|
|
20231025,150900,36315345,1089,1089,1089,1089,2
|
|
20231025,150800,36313167,1089,1089,1089,1089,1
|
|
20231025,150700,36312078,1089,1089,1089,1089,1
|
|
20231025,150600,36310989,1089,1089,1089,1089,0
|
|
20231025,150500,36310989,1089,1083,1089,1083,101
|
|
20231025,150400,36201600,1090,1090,1090,1090,90
|
|
20231025,150300,36103500,1090,1090,1090,1090,1
|
|
20231025,150200,36102410,1091,1091,1091,1091,0
|
|
20231025,150100,36102410,1091,1091,1092,1090,103
|
|
20231025,150000,35989992,1092,1091,1092,1091,346
|
|
20231025,145900,35612180,1092,1091,1092,1091,269
|
|
20231025,145800,35318547,1091,1091,1091,1091,308
|
|
20231025,145700,34982519,1091,1091,1091,1091,1
|
|
20231025,145600,34981428,1092,1090,1092,1090,327
|
|
20231025,145500,34624526,1093,1086,1093,1086,433
|
|
20231025,145400,34151924,1086,1086,1086,1086,0
|
|
20231025,145300,34151924,1086,1086,1086,1086,1
|
|
20231025,145200,34150838,1086,1086,1086,1086,0
|
|
20231025,145100,34150838,1086,1086,1086,1086,1
|
|
20231025,145000,34149752,1085,1078,1085,1078,18
|
|
20231025,144900,34130291,1079,1077,1079,1077,4
|
|
20231025,144800,34125980,1076,1070,1076,1070,60
|
|
20231025,144700,34061774,1070,1075,1075,1070,14
|
|
20231025,144600,34046788,1075,1075,1075,1075,0
|
|
20231025,144500,34046788,1075,1075,1075,1075,1
|
|
20231025,144400,34045713,1074,1074,1074,1074,0
|
|
20231025,144300,34045713,1074,1071,1074,1071,4
|
|
20231025,144200,34041423,1070,1070,1070,1070,159
|
|
20231025,144100,33871293,1070,1070,1070,1070,100
|
|
20231025,144000,33764293,1070,1070,1070,1070,1
|
|
20231025,143900,33763223,1070,1069,1070,1069,11
|
|
20231025,143800,33751454,1068,1068,1068,1068,1
|
|
20231025,143700,33750386,1068,1065,1068,1065,5
|
|
20231025,143600,33745052,1064,1064,1064,1064,119
|
|
20231025,143500,33618436,1064,1064,1064,1064,0
|
|
20231025,143400,33618436,1064,1064,1064,1064,1
|
|
20231025,143300,33617372,1065,1065,1065,1065,0
|
|
20231025,143200,33617372,1065,1085,1085,1057,502
|
|
20231025,143100,33085236,1085,1085,1085,1085,0
|
|
20231025,143000,33085236,1085,1086,1086,1085,1002
|
|
20231025,142900,31997065,1086,1086,1086,1086,0
|
|
20231025,142800,31997065,1086,1088,1088,1086,12
|
|
20231025,142700,31984030,1089,1089,1089,1089,1
|
|
20231025,142600,31982941,1100,1088,1100,1087,929
|
|
20231025,142500,30967488,1089,1089,1089,1089,0
|
|
20231025,142400,30967488,1089,1086,1089,1085,701
|
|
20231025,142300,30206818,1087,1088,1089,1071,866
|
|
20231025,142200,29267979,1089,1058,1100,1058,3588
|
|
20231025,142100,25432952,1057,1057,1057,1057,1
|
|
20231025,142000,25431895,1055,1055,1055,1055,1
|
|
20231025,141900,25430840,1053,1053,1053,1053,0
|
|
20231025,141800,25430840,1053,1053,1053,1053,2
|
|
20231025,141700,25428734,1053,1052,1053,1052,763
|
|
20231025,141600,24625858,1052,1051,1052,1051,171
|
|
20231025,141500,24446136,1051,1051,1051,1051,0
|
|
20231025,141400,24446136,1051,1051,1051,1051,1
|
|
20231025,141300,24445085,1051,1051,1051,1051,211
|
|
20231025,141200,24223324,1051,1051,1051,1051,1
|
|
20231025,141100,24222273,1051,1051,1051,1051,0
|
|
20231025,141000,24222273,1051,1051,1051,1051,1
|
|
20231025,140900,24221222,1051,1051,1051,1051,0
|
|
20231025,140800,24221222,1051,1051,1051,1051,1
|
|
20231025,140700,24220171,1051,1051,1051,1051,0
|
|
20231025,140600,24220171,1051,1051,1051,1051,1
|
|
20231025,140500,24219120,1051,1051,1051,1051,0
|
|
20231025,140400,24219120,1051,1051,1051,1051,1
|
|
20231025,140300,24218069,1051,1051,1051,1051,1
|
|
20231025,140200,24217018,1051,1051,1051,1051,0
|
|
20231025,140100,24217018,1051,1051,1051,1051,1
|
|
20231025,140000,24215967,1051,1051,1051,1051,0
|
|
20231025,135900,24215967,1051,1051,1051,1051,1
|
|
20231025,135800,24214916,1051,1051,1051,1051,0
|
|
20231025,135700,24214916,1051,1051,1051,1051,1
|
|
20231025,135600,24213865,1051,1051,1051,1051,10
|
|
20231025,135500,24203355,1051,1051,1051,1051,1
|
|
20231025,135400,24202304,1051,1051,1051,1051,0
|
|
20231025,135300,24202304,1051,1051,1051,1051,2
|
|
20231025,135200,24200202,1051,1051,1051,1051,0
|
|
20231025,135100,24200202,1051,1051,1051,1051,1
|
|
20231025,135000,24199151,1051,1051,1051,1051,0
|
|
20231025,134900,24199151,1051,1051,1051,1051,1
|
|
20231025,134800,24198100,1051,1051,1051,1051,0
|
|
20231025,134700,24198100,1051,1051,1051,1051,1
|
|
20231025,134600,24197049,1051,1051,1051,1051,0
|
|
20231025,134500,24197049,1051,1051,1051,1051,1
|
|
20231025,134400,24195998,1051,1051,1051,1051,0
|
|
20231025,134300,24195998,1051,1051,1051,1051,1
|
|
20231025,134200,24194947,1051,1051,1051,1051,0
|
|
20231025,134100,24194947,1051,1051,1051,1051,1
|
|
20231025,134000,24193896,1051,1051,1051,1051,0
|
|
20231025,133900,24193896,1051,1051,1051,1051,1
|
|
20231025,133800,24192845,1051,1051,1051,1051,0
|
|
20231025,133700,24192845,1051,1051,1051,1051,1
|
|
20231025,133600,24191794,1051,1051,1051,1051,0
|
|
20231025,133500,24191794,1051,1051,1051,1051,1
|
|
20231025,133400,24190743,1051,1051,1051,1051,0
|
|
20231025,133300,24190743,1051,1051,1051,1051,1
|
|
20231025,133200,24189692,1051,1051,1051,1051,0
|
|
20231025,133100,24189692,1051,1051,1051,1051,1
|
|
20231025,133000,24188641,1051,1051,1051,1051,0
|
|
20231025,132900,24188641,1051,1051,1051,1051,1
|
|
20231025,132800,24187590,1052,1052,1052,1052,0
|
|
20231025,132700,24187590,1052,1052,1052,1052,1
|
|
20231025,132600,24186538,1052,1052,1052,1052,1
|
|
20231025,132500,24185486,1052,1052,1052,1052,0
|
|
20231025,132400,24185486,1052,1052,1052,1052,1
|
|
20231025,132300,24184434,1052,1052,1052,1052,0
|
|
20231025,132200,24184434,1052,1052,1052,1052,1
|
|
20231025,132100,24183382,1052,1052,1052,1052,0
|
|
20231025,132000,24183382,1052,1052,1052,1052,1
|
|
20231025,131900,24182330,1052,1052,1052,1052,0
|
|
20231025,131800,24182330,1052,1052,1052,1052,1
|
|
20231025,131700,24181278,1052,1052,1052,1052,0
|
|
20231025,131600,24181278,1052,1052,1052,1052,1
|
|
20231025,131500,24180226,1052,1052,1052,1052,0
|
|
20231025,131400,24180226,1052,1052,1052,1052,1
|
|
20231025,131300,24179174,1052,1052,1052,1052,0
|
|
20231025,131200,24179174,1052,1052,1052,1052,1
|
|
20231025,131100,24178122,1052,1052,1052,1052,0
|
|
20231025,131000,24178122,1052,1052,1052,1052,1
|
|
20231025,130900,24177070,1052,1052,1052,1052,0
|
|
20231025,130800,24177070,1052,1052,1052,1052,1
|
|
20231025,130700,24176018,1052,1052,1052,1052,0
|
|
20231025,130600,24176018,1052,1052,1052,1052,1
|
|
20231025,130500,24174966,1052,1052,1052,1052,0
|
|
20231025,130400,24174966,1052,1052,1052,1052,1
|
|
20231025,130300,24173914,1052,1052,1052,1052,0
|
|
20231025,130200,24173914,1052,1052,1052,1052,1
|
|
20231025,130100,24172862,1052,1052,1052,1052,0
|
|
20231025,130000,24172862,1052,1052,1052,1052,1
|
|
20231025,125900,24171810,1052,1052,1052,1052,0
|
|
20231025,125800,24171810,1052,1052,1052,1052,1
|
|
20231025,125700,24170758,1052,1052,1052,1052,0
|
|
20231025,125600,24170758,1052,1052,1052,1052,1
|
|
20231025,125500,24169706,1052,1052,1052,1052,0
|
|
20231025,125400,24169706,1052,1052,1052,1052,1
|
|
20231025,125300,24168654,1052,1052,1052,1052,0
|
|
20231025,125200,24168654,1052,1052,1052,1052,1
|
|
20231025,125100,24167602,1052,1052,1052,1052,0
|
|
20231025,125000,24167602,1052,1052,1052,1052,1
|
|
20231025,124900,24166550,1052,1052,1052,1052,0
|
|
20231025,124800,24166550,1052,1052,1052,1052,1
|
|
20231025,124700,24165498,1052,1052,1052,1052,1
|
|
20231025,124600,24164446,1049,1049,1049,1049,0
|
|
20231025,124500,24164446,1049,1049,1049,1049,1
|
|
20231025,124400,24163397,1049,1049,1049,1049,0
|
|
20231025,124300,24163397,1049,1049,1049,1049,1
|
|
20231025,124200,24162348,1049,1049,1049,1049,0
|
|
20231025,124100,24162348,1049,1049,1049,1049,1
|
|
20231025,124000,24161299,1049,1049,1049,1049,0
|
|
20231025,123900,24161299,1049,1049,1049,1049,1
|
|
20231025,123800,24160250,1050,1050,1050,1050,0
|
|
20231025,123700,24160250,1050,1050,1050,1050,1
|
|
20231025,123600,24159200,1042,1047,1047,1042,790
|
|
20231025,123500,23334756,1050,1050,1050,1050,1
|
|
20231025,123400,23333706,1050,1050,1050,1050,0
|
|
20231025,123300,23333706,1050,1057,1057,1050,28
|
|
20231025,123200,23304299,1050,1050,1050,1050,5
|
|
20231025,123100,23299049,1058,1058,1058,1058,1
|
|
20231025,123000,23297991,1058,1058,1058,1058,0
|
|
20231025,122900,23297991,1058,1058,1058,1058,1
|
|
20231025,122800,23296933,1058,1058,1058,1058,0
|
|
20231025,122700,23296933,1058,1058,1058,1058,1
|
|
20231025,122600,23295875,1058,1058,1058,1058,0
|
|
20231025,122500,23295875,1058,1058,1058,1058,1
|
|
20231025,122400,23294817,1058,1058,1058,1058,0
|
|
20231025,122300,23294817,1058,1058,1058,1058,1
|
|
20231025,122200,23293759,1058,1058,1058,1058,0
|
|
20231025,122100,23293759,1058,1058,1058,1058,1
|
|
20231025,122000,23292701,1058,1058,1058,1058,0
|
|
20231025,121900,23292701,1058,1058,1058,1058,1
|
|
20231025,121800,23291643,1059,1059,1059,1059,0
|
|
20231025,121700,23291643,1059,1059,1059,1059,1
|
|
20231025,121600,23290584,1059,1059,1059,1059,0
|
|
20231025,121500,23290584,1059,1059,1059,1059,1
|
|
20231025,121400,23289525,1059,1059,1059,1059,0
|
|
20231025,121300,23289525,1059,1059,1059,1059,1
|
|
20231025,121200,23288466,1059,1059,1059,1059,0
|
|
20231025,121100,23288466,1059,1059,1059,1059,1
|
|
20231025,121000,23287407,1059,1059,1059,1059,1
|
|
20231025,120900,23286348,1059,1059,1059,1059,0
|
|
20231025,120800,23286348,1059,1059,1059,1059,1
|
|
20231025,120700,23285289,1059,1059,1059,1059,0
|
|
20231025,120600,23285289,1059,1059,1059,1059,1
|
|
20231025,120500,23284230,1059,1059,1059,1059,0
|
|
20231025,120400,23284230,1059,1059,1059,1059,1
|
|
20231025,120300,23283171,1059,1059,1059,1059,0
|
|
20231025,120200,23283171,1059,1059,1059,1059,1
|
|
20231025,120100,23282112,1059,1059,1059,1059,0
|
|
20231025,120000,23282112,1059,1059,1059,1059,1
|
|
20231025,115900,23281053,1059,1059,1059,1059,0
|
|
20231025,115800,23281053,1059,1059,1059,1059,1
|
|
20231025,115700,23279994,1059,1059,1059,1059,0
|
|
20231025,115600,23279994,1059,1059,1059,1059,1
|
|
20231025,115500,23278935,1059,1059,1059,1059,0
|
|
20231025,115400,23278935,1059,1059,1059,1059,1
|
|
20231025,115300,23277876,1059,1059,1059,1059,0
|
|
20231025,115200,23277876,1059,1059,1059,1059,1
|
|
20231025,115100,23276817,1059,1059,1059,1059,0
|
|
20231025,115000,23276817,1059,1059,1059,1059,1
|
|
20231025,114900,23275758,1059,1059,1059,1059,0
|
|
20231025,114800,23275758,1059,1059,1059,1059,1
|
|
20231025,114700,23274699,1059,1059,1059,1059,0
|
|
20231025,114600,23274699,1059,1059,1059,1059,1
|
|
20231025,114500,23273640,1059,1059,1059,1059,0
|
|
20231025,114400,23273640,1059,1059,1059,1059,1
|
|
20231025,114300,23272581,1059,1059,1059,1059,0
|
|
20231025,114200,23272581,1059,1059,1059,1059,1
|
|
20231025,114100,23271522,1059,1058,1059,1058,88
|
|
20231025,114000,23178355,1058,1058,1058,1058,1
|
|
20231025,113900,23177297,1058,1058,1058,1058,0
|
|
20231025,113800,23177297,1058,1058,1058,1058,1
|
|
20231025,113700,23176239,1058,1058,1058,1058,0
|
|
20231025,113600,23176239,1058,1058,1058,1058,1
|
|
20231025,113500,23175181,1058,1058,1058,1058,0
|
|
20231025,113400,23175181,1058,1058,1058,1058,1
|
|
20231025,113300,23174123,1058,1058,1058,1058,0
|
|
20231025,113200,23174123,1058,1058,1058,1058,1
|
|
20231025,113100,23173065,1058,1058,1058,1058,1
|
|
20231025,113000,23172007,1058,1058,1058,1058,0
|
|
20231025,112900,23172007,1058,1058,1058,1058,1
|
|
20231025,112800,23170949,1058,1058,1058,1058,0
|
|
20231025,112700,23170949,1058,1058,1058,1058,1
|
|
20231025,112600,23169891,1058,1058,1058,1058,0
|
|
20231025,112500,23169891,1058,1058,1058,1058,1
|
|
20231025,112400,23168833,1058,1058,1058,1058,0
|
|
20231025,112300,23168833,1058,1058,1058,1058,1
|
|
20231025,112200,23167775,1058,1058,1058,1058,0
|
|
20231025,112100,23167775,1058,1058,1058,1058,1
|
|
20231025,112000,23166717,1058,1058,1058,1058,0
|
|
20231025,111900,23166717,1058,1058,1058,1058,1
|
|
20231025,111800,23165659,1058,1058,1058,1058,0
|
|
20231025,111700,23165659,1058,1058,1058,1058,1
|
|
20231025,111600,23164601,1058,1058,1058,1058,0
|
|
20231025,111500,23164601,1058,1058,1058,1058,1
|
|
20231025,111400,23163543,1058,1058,1058,1058,0
|
|
20231025,111300,23163543,1058,1058,1058,1058,1
|
|
20231025,111200,23162485,1050,1050,1050,1050,185
|
|
20231025,111100,22968235,1058,1058,1058,1058,1
|
|
20231025,111000,22967177,1058,1058,1058,1058,0
|
|
20231025,110900,22967177,1058,1058,1058,1058,1
|
|
20231025,110800,22966119,1058,1058,1058,1058,0
|
|
20231025,110700,22966119,1058,1058,1058,1058,1
|
|
20231025,110600,22965061,1058,1058,1058,1058,0
|
|
20231025,110500,22965061,1058,1058,1058,1058,1
|
|
20231025,110400,22964003,1058,1058,1058,1058,0
|
|
20231025,110300,22964003,1058,1058,1058,1058,1
|
|
20231025,110200,22962945,1058,1058,1058,1058,0
|
|
20231025,110100,22962945,1058,1058,1058,1058,1
|
|
20231025,110000,22961887,1058,1058,1058,1058,0
|
|
20231025,105900,22961887,1058,1058,1058,1058,1
|
|
20231025,105800,22960829,1058,1058,1058,1058,0
|
|
20231025,105700,22960829,1058,1058,1058,1058,1
|
|
20231025,105600,22959771,1058,1058,1058,1058,0
|
|
20231025,105500,22959771,1058,1058,1058,1058,1
|
|
20231025,105400,22958713,1058,1058,1058,1058,1
|
|
20231025,105300,22957655,1059,1059,1059,1059,0
|
|
20231025,105200,22957655,1059,1059,1059,1059,1
|
|
20231025,105100,22956596,1059,1059,1059,1059,0
|
|
20231025,105000,22956596,1059,1059,1059,1059,1
|
|
20231025,104900,22955537,1059,1059,1059,1059,0
|
|
20231025,104800,22955537,1059,1059,1059,1059,1
|
|
20231025,104700,22954478,1057,1057,1057,1057,0
|
|
20231025,104600,22954478,1057,1057,1057,1057,1
|
|
20231025,104500,22953421,1055,1055,1055,1055,0
|
|
20231025,104400,22953421,1055,1055,1055,1055,1
|
|
20231025,104300,22952366,1053,1053,1053,1053,1
|
|
20231025,104200,22951313,1051,1060,1060,1040,9686
|
|
20231025,104100,12811254,1060,1060,1060,1060,0
|
|
20231025,104000,12811254,1060,1060,1060,1060,1
|
|
20231025,103900,12810194,1060,1060,1060,1060,0
|
|
20231025,103800,12810194,1060,1055,1060,1055,34
|
|
20231025,103700,12774265,1055,1053,1055,1053,1130
|
|
20231025,103600,11584145,1053,1053,1053,1053,4
|
|
20231025,103500,11579933,1053,1053,1053,1053,0
|
|
20231025,103400,11579933,1053,1053,1053,1053,1
|
|
20231025,103300,11578880,1053,1053,1053,1053,0
|
|
20231025,103200,11578880,1053,1053,1053,1053,1
|
|
20231025,103100,11577827,1053,1053,1053,1053,0
|
|
20231025,103000,11577827,1053,1053,1053,1053,1
|
|
20231025,102900,11576774,1053,1053,1053,1053,0
|
|
20231025,102800,11576774,1053,1053,1053,1053,1
|
|
20231025,102700,11575721,1053,1053,1053,1053,0
|
|
20231025,102600,11575721,1053,1053,1053,1053,1
|
|
20231025,102500,11574668,1053,1054,1054,1053,283
|
|
20231025,102400,11276658,1055,1055,1055,1055,9
|
|
20231025,102300,11267163,1055,1055,1055,1055,0
|
|
20231025,102200,11267163,1055,1055,1055,1055,1
|
|
20231025,102100,11266108,1055,1055,1055,1055,0
|
|
20231025,102000,11266108,1055,1055,1055,1055,1
|
|
20231025,101900,11265053,1055,1055,1055,1055,0
|
|
20231025,101800,11265053,1055,1055,1055,1055,1
|
|
20231025,101700,11263998,1055,1055,1055,1055,0
|
|
20231025,101600,11263998,1055,1055,1055,1055,1
|
|
20231025,101500,11262943,1055,1055,1055,1055,1
|
|
20231025,101400,11261888,1054,1054,1054,1054,0
|
|
20231025,101300,11261888,1054,1054,1054,1054,1
|
|
20231025,101200,11260834,1053,1053,1053,1053,0
|
|
20231025,101100,11260834,1053,1054,1054,1053,3
|
|
20231025,101000,11257674,1055,1055,1055,1055,0
|
|
20231025,100900,11257674,1055,1055,1055,1055,1
|
|
20231025,100800,11256619,1055,1055,1055,1055,0
|
|
20231025,100700,11256619,1055,1055,1055,1055,2
|
|
20231025,100600,11254509,1055,1055,1055,1055,0
|
|
20231025,100500,11254509,1055,1055,1055,1055,1
|
|
20231025,100400,11253454,1055,1055,1055,1055,0
|
|
20231025,100300,11253454,1055,1055,1055,1055,1
|
|
20231025,100200,11252399,1055,1055,1055,1055,1
|
|
20231025,100100,11251344,1055,1055,1055,1055,1
|
|
20231025,100000,11250289,1055,1055,1055,1055,0
|
|
20231025,095900,11250289,1055,1055,1055,1055,1
|
|
20231025,095800,11249234,1054,1054,1054,1054,0
|
|
20231025,095700,11249234,1054,1054,1054,1054,53
|
|
20231025,095600,11193372,1054,1054,1054,1054,2
|
|
20231025,095500,11191264,1054,1053,1054,1053,11
|
|
20231025,095400,11179680,1053,1053,1053,1053,0
|
|
20231025,095300,11179680,1053,1053,1053,1053,7
|
|
20231025,095200,11172309,1054,1054,1054,1054,0
|
|
20231025,095100,11172309,1054,1054,1054,1054,1
|
|
20231025,095000,11171255,1052,1052,1052,1052,0
|
|
20231025,094900,11171255,1052,1052,1052,1052,1
|
|
20231025,094800,11170203,1052,1052,1052,1052,0
|
|
20231025,094700,11170203,1052,1052,1052,1052,1
|
|
20231025,094600,11169151,1052,1052,1052,1052,0
|
|
20231025,094500,11169151,1052,1051,1052,1051,1003
|
|
20231025,094400,10114995,1052,1053,1053,1052,195
|
|
20231025,094300,9909819,1055,1055,1055,1055,1
|
|
20231025,094200,9908764,1055,1055,1055,1055,0
|
|
20231025,094100,9908764,1055,1055,1055,1055,1
|
|
20231025,094000,9907709,1055,1055,1055,1055,2
|
|
20231025,093900,9905599,1055,1055,1055,1055,4
|
|
20231025,093800,9901379,1055,1055,1055,1055,1
|
|
20231025,093700,9900324,1055,1055,1055,1055,0
|
|
20231025,093600,9900324,1055,1055,1055,1055,1
|
|
20231025,093500,9899269,1055,1055,1055,1055,0
|
|
20231025,093400,9899269,1055,1055,1055,1055,1
|
|
20231025,093300,9898214,1055,1055,1055,1055,5
|
|
20231025,093200,9892939,1055,1055,1055,1055,1
|
|
20231025,093100,9891884,1055,1055,1055,1055,0
|
|
20231025,093000,9891884,1055,1055,1055,1055,1
|
|
20231025,092900,9890829,1055,1055,1055,1055,0
|
|
20231025,092800,9890829,1055,1055,1055,1055,21
|
|
20231025,092700,9868674,1055,1055,1055,1055,0
|
|
20231025,092600,9868674,1055,1055,1055,1055,1
|
|
20231025,092500,9867619,1052,1052,1052,1052,0
|
|
20231025,092400,9867619,1052,1055,1055,1052,27
|
|
20231025,092300,9839212,1052,1052,1052,1052,5
|
|
20231025,092200,9833952,1052,1052,1052,1052,1
|
|
20231025,092100,9832900,1055,1055,1055,1055,0
|
|
20231025,092000,9832900,1055,1055,1055,1055,1
|
|
20231025,091900,9831845,1053,1053,1053,1053,0
|
|
20231025,091800,9831845,1053,1053,1053,1053,1
|
|
20231025,091700,9830792,1053,1053,1053,1053,0
|
|
20231025,091600,9830792,1053,1053,1053,1053,1
|
|
20231025,091500,9829739,1051,1051,1051,1051,0
|
|
20231025,091400,9829739,1051,1054,1054,1051,520
|
|
20231025,091300,9283178,1054,1054,1054,1054,0
|
|
20231025,091200,9283178,1054,1054,1054,1054,1
|
|
20231025,091100,9282124,1055,1055,1055,1055,0
|
|
20231025,091000,9282124,1055,1055,1055,1055,1
|
|
20231025,090900,9281069,1055,1055,1055,1055,0
|
|
20231025,090800,9281069,1055,1055,1055,1055,1
|
|
20231025,090700,9280014,1055,1055,1055,1055,4
|
|
20231025,090600,9275794,1055,1057,1057,1055,20
|
|
20231025,090500,9254692,1057,1058,1061,1057,307
|
|
20231025,090400,8929523,1058,1058,1058,1051,2002
|
|
20231025,090300,6825370,1060,1060,1060,1060,0
|
|
20231025,090200,6825370,1060,1060,1060,1060,1
|
|
20231025,090100,6824310,1051,1049,1061,1049,2944
|
|
20231025,090000,3727544,1049,1051,1051,1049,3548
|