647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194400,179623439,1339,1339,1339,1339,3882
|
|
20231024,194300,179623439,1339,1339,1339,1339,0
|
|
20231024,194200,179623439,1339,1339,1339,1339,0
|
|
20231024,194100,179623439,1339,1339,1339,1339,0
|
|
20231024,194000,179623439,1339,1339,1339,1339,0
|
|
20231024,193900,179623439,1339,1339,1339,1339,0
|
|
20231024,193800,179623439,1339,1339,1339,1339,0
|
|
20231024,193700,179623439,1339,1339,1339,1339,0
|
|
20231024,193600,179623439,1339,1339,1339,1339,0
|
|
20231024,193500,179623439,1339,1339,1339,1339,0
|
|
20231024,193400,179623439,1339,1339,1339,1339,0
|
|
20231024,193300,179623439,1339,1339,1339,1339,0
|
|
20231024,193200,179623439,1339,1339,1339,1339,0
|
|
20231024,193100,179623439,1339,1339,1339,1339,0
|
|
20231024,193000,179623439,1339,1339,1339,1339,0
|
|
20231024,192900,179623439,1339,1339,1339,1339,0
|
|
20231024,192800,179623439,1339,1339,1339,1339,0
|
|
20231024,192700,179623439,1339,1339,1339,1339,0
|
|
20231024,192600,179623439,1339,1339,1339,1339,0
|
|
20231024,192500,179623439,1339,1339,1339,1339,0
|
|
20231024,192400,179623439,1339,1339,1339,1339,0
|
|
20231024,192300,179623439,1339,1339,1339,1339,0
|
|
20231024,192200,179623439,1339,1339,1339,1339,0
|
|
20231024,192100,179623439,1339,1339,1339,1339,0
|
|
20231024,192000,179623439,1339,1339,1339,1339,0
|
|
20231024,191900,179623439,1339,1339,1339,1339,0
|
|
20231024,191800,179623439,1339,1339,1339,1339,0
|
|
20231024,191700,179623439,1339,1339,1339,1339,0
|
|
20231024,191600,179623439,1339,1339,1339,1339,0
|
|
20231024,191500,179623439,1339,1339,1339,1339,0
|
|
20231024,191400,179623439,1339,1339,1339,1339,3882
|
|
20231024,191300,179623439,1339,1339,1339,1339,0
|
|
20231024,191200,179623439,1339,1339,1339,1339,0
|
|
20231024,191100,179623439,1339,1339,1339,1339,0
|
|
20231024,191000,179623439,1339,1339,1339,1339,0
|
|
20231024,190900,179623439,1339,1339,1339,1339,0
|
|
20231024,190800,179623439,1339,1339,1339,1339,0
|
|
20231024,190700,179623439,1339,1339,1339,1339,0
|
|
20231024,190600,179623439,1339,1339,1339,1339,0
|
|
20231024,190500,179623439,1339,1339,1339,1339,0
|
|
20231024,190400,179623439,1339,1339,1339,1339,0
|
|
20231024,190300,179623439,1339,1339,1339,1339,0
|
|
20231024,190200,179623439,1339,1339,1339,1339,0
|
|
20231024,190100,179623439,1339,1339,1339,1339,0
|
|
20231024,190000,179623439,1339,1339,1339,1339,0
|
|
20231024,185900,179623439,1339,1339,1339,1339,0
|
|
20231024,185800,179623439,1339,1339,1339,1339,0
|
|
20231024,185700,179623439,1339,1339,1339,1339,0
|
|
20231024,185600,179623439,1339,1339,1339,1339,0
|
|
20231024,185500,179623439,1339,1339,1339,1339,0
|
|
20231024,185400,179623439,1339,1339,1339,1339,0
|
|
20231024,185300,179623439,1339,1339,1339,1339,0
|
|
20231024,185200,179623439,1339,1339,1339,1339,0
|
|
20231024,185100,179623439,1339,1339,1339,1339,0
|
|
20231024,185000,179623439,1339,1339,1339,1339,0
|
|
20231024,184900,179623439,1339,1339,1339,1339,0
|
|
20231024,184800,179623439,1339,1339,1339,1339,0
|
|
20231024,184700,179623439,1339,1339,1339,1339,0
|
|
20231024,184600,179623439,1339,1339,1339,1339,0
|
|
20231024,184500,179623439,1339,1339,1339,1339,0
|
|
20231024,184400,179623439,1339,1339,1339,1339,3882
|
|
20231024,184300,179623439,1339,1339,1339,1339,0
|
|
20231024,184200,179623439,1339,1339,1339,1339,0
|
|
20231024,184100,179623439,1339,1339,1339,1339,0
|
|
20231024,184000,179623439,1339,1339,1339,1339,0
|
|
20231024,183900,179623439,1339,1339,1339,1339,0
|
|
20231024,183800,179623439,1339,1339,1339,1339,0
|
|
20231024,183700,179623439,1339,1339,1339,1339,0
|
|
20231024,183600,179623439,1339,1339,1339,1339,0
|
|
20231024,183500,179623439,1339,1339,1339,1339,0
|
|
20231024,183400,179623439,1339,1339,1339,1339,0
|
|
20231024,183300,179623439,1339,1339,1339,1339,0
|
|
20231024,183200,179623439,1339,1339,1339,1339,0
|
|
20231024,183100,179623439,1339,1339,1339,1339,0
|
|
20231024,183000,179623439,1339,1339,1339,1339,0
|
|
20231024,182900,179623439,1339,1339,1339,1339,0
|
|
20231024,182800,179623439,1339,1339,1339,1339,0
|
|
20231024,182700,179623439,1339,1339,1339,1339,0
|
|
20231024,182600,179623439,1339,1339,1339,1339,0
|
|
20231024,182500,179623439,1339,1339,1339,1339,0
|
|
20231024,182400,179623439,1339,1339,1339,1339,0
|
|
20231024,182300,179623439,1339,1339,1339,1339,0
|
|
20231024,182200,179623439,1339,1339,1339,1339,0
|
|
20231024,182100,179623439,1339,1339,1339,1339,0
|
|
20231024,182000,179623439,1339,1339,1339,1339,0
|
|
20231024,181900,179623439,1339,1339,1339,1339,0
|
|
20231024,181800,179623439,1339,1339,1339,1339,0
|
|
20231024,181700,179623439,1339,1339,1339,1339,0
|
|
20231024,181600,179623439,1339,1339,1339,1339,0
|
|
20231024,181500,179623439,1339,1339,1339,1339,0
|
|
20231024,181400,179623439,1339,1339,1339,1339,3882
|
|
20231024,181300,179623439,1339,1339,1339,1339,0
|
|
20231024,181200,179623439,1339,1339,1339,1339,0
|
|
20231024,181100,179623439,1339,1339,1339,1339,0
|
|
20231024,181000,179623439,1339,1339,1339,1339,0
|
|
20231024,180900,179623439,1339,1339,1339,1339,0
|
|
20231024,180800,179623439,1339,1339,1339,1339,0
|
|
20231024,180700,179623439,1339,1339,1339,1339,0
|
|
20231024,180600,179623439,1339,1339,1339,1339,0
|
|
20231024,180500,179623439,1339,1339,1339,1339,0
|
|
20231024,180400,179623439,1339,1339,1339,1339,0
|
|
20231024,180300,179623439,1339,1339,1339,1339,0
|
|
20231024,180200,179623439,1339,1339,1339,1339,0
|
|
20231024,180100,179623439,1339,1339,1339,1339,0
|
|
20231024,180000,179623439,1339,1339,1339,1339,0
|
|
20231024,175900,179623439,1339,1339,1339,1339,0
|
|
20231024,175800,179623439,1339,1339,1339,1339,0
|
|
20231024,175700,179623439,1339,1339,1339,1339,0
|
|
20231024,175600,179623439,1339,1339,1339,1339,0
|
|
20231024,175500,179623439,1339,1339,1339,1339,0
|
|
20231024,175400,179623439,1339,1339,1339,1339,0
|
|
20231024,175300,179623439,1339,1339,1339,1339,0
|
|
20231024,175200,179623439,1339,1339,1339,1339,0
|
|
20231024,175100,179623439,1339,1339,1339,1339,0
|
|
20231024,175000,179623439,1339,1339,1339,1339,0
|
|
20231024,174900,179623439,1339,1339,1339,1339,0
|
|
20231024,174800,179623439,1339,1339,1339,1339,0
|
|
20231024,174700,179623439,1339,1339,1339,1339,0
|
|
20231024,174600,179623439,1339,1339,1339,1339,0
|
|
20231024,174500,179623439,1339,1339,1339,1339,0
|
|
20231024,174400,179623439,1339,1339,1339,1339,3882
|
|
20231024,174300,179623439,1339,1339,1339,1339,0
|
|
20231024,174200,179623439,1339,1339,1339,1339,0
|
|
20231024,174100,179623439,1339,1339,1339,1339,0
|
|
20231024,174000,179623439,1339,1339,1339,1339,0
|
|
20231024,173900,179623439,1339,1339,1339,1339,0
|
|
20231024,173800,179623439,1339,1339,1339,1339,0
|
|
20231024,173700,179623439,1339,1339,1339,1339,0
|
|
20231024,173600,179623439,1339,1339,1339,1339,0
|
|
20231024,173500,179623439,1339,1339,1339,1339,0
|
|
20231024,173400,179623439,1339,1339,1339,1339,0
|
|
20231024,173300,179623439,1339,1339,1339,1339,0
|
|
20231024,173200,179623439,1339,1339,1339,1339,0
|
|
20231024,173100,179623439,1339,1339,1339,1339,0
|
|
20231024,173000,179623439,1339,1339,1339,1339,0
|
|
20231024,172900,179623439,1339,1339,1339,1339,0
|
|
20231024,172800,179623439,1339,1339,1339,1339,0
|
|
20231024,172700,179623439,1339,1339,1339,1339,0
|
|
20231024,172600,179623439,1339,1339,1339,1339,0
|
|
20231024,172500,179623439,1339,1339,1339,1339,0
|
|
20231024,172400,179623439,1339,1339,1339,1339,0
|
|
20231024,172300,179623439,1339,1339,1339,1339,0
|
|
20231024,172200,179623439,1339,1339,1339,1339,0
|
|
20231024,172100,179623439,1339,1339,1339,1339,0
|
|
20231024,172000,179623439,1339,1339,1339,1339,0
|
|
20231024,171900,179623439,1339,1339,1339,1339,0
|
|
20231024,171800,179623439,1339,1339,1339,1339,0
|
|
20231024,171700,179623439,1339,1339,1339,1339,0
|
|
20231024,171600,179623439,1339,1339,1339,1339,0
|
|
20231024,171500,179623439,1339,1339,1339,1339,0
|
|
20231024,171400,179623439,1339,1339,1339,1339,3882
|
|
20231024,171300,179623439,1339,1339,1339,1339,0
|
|
20231024,171200,179623439,1339,1339,1339,1339,0
|
|
20231024,171100,179623439,1339,1339,1339,1339,0
|
|
20231024,171000,179623439,1339,1339,1339,1339,0
|
|
20231024,170900,179623439,1339,1339,1339,1339,0
|
|
20231024,170800,179623439,1339,1339,1339,1339,0
|
|
20231024,170700,179623439,1339,1339,1339,1339,0
|
|
20231024,170600,179623439,1339,1339,1339,1339,0
|
|
20231024,170500,179623439,1339,1339,1339,1339,0
|
|
20231024,170400,179623439,1339,1339,1339,1339,0
|
|
20231024,170300,179623439,1339,1339,1339,1339,0
|
|
20231024,170200,179623439,1339,1339,1339,1339,0
|
|
20231024,170100,179623439,1339,1339,1339,1339,0
|
|
20231024,170000,179623439,1339,1339,1339,1339,0
|
|
20231024,165900,179623439,1339,1339,1339,1339,0
|
|
20231024,165800,179623439,1339,1339,1339,1339,0
|
|
20231024,165700,179623439,1339,1339,1339,1339,0
|
|
20231024,165600,179623439,1339,1339,1339,1339,0
|
|
20231024,165500,179623439,1339,1339,1339,1339,0
|
|
20231024,165400,179623439,1339,1339,1339,1339,0
|
|
20231024,165300,179623439,1339,1339,1339,1339,0
|
|
20231024,165200,179623439,1339,1339,1339,1339,0
|
|
20231024,165100,179623439,1339,1339,1339,1339,0
|
|
20231024,165000,179623439,1339,1339,1339,1339,0
|
|
20231024,164900,179623439,1339,1339,1339,1339,0
|
|
20231024,164800,179623439,1339,1339,1339,1339,0
|
|
20231024,164700,179623439,1339,1339,1339,1339,0
|
|
20231024,164600,179623439,1339,1339,1339,1339,0
|
|
20231024,164500,179623439,1339,1339,1339,1339,0
|
|
20231024,164400,179623439,1339,1339,1339,1339,3882
|
|
20231024,164300,179623439,1339,1339,1339,1339,0
|
|
20231024,164200,179623439,1339,1339,1339,1339,0
|
|
20231024,164100,179623439,1339,1339,1339,1339,0
|
|
20231024,164000,179623439,1339,1339,1339,1339,0
|
|
20231024,163900,179623439,1339,1339,1339,1339,0
|
|
20231024,163800,179623439,1339,1339,1339,1339,0
|
|
20231024,163700,179623439,1339,1339,1339,1339,0
|
|
20231024,163600,179623439,1339,1339,1339,1339,0
|
|
20231024,163500,179623439,1339,1339,1339,1339,0
|
|
20231024,163400,179623439,1339,1339,1339,1339,0
|
|
20231024,163300,179623439,1339,1339,1339,1339,0
|
|
20231024,163200,179623439,1339,1339,1339,1339,0
|
|
20231024,163100,179623439,1339,1339,1339,1339,0
|
|
20231024,163000,179623439,1339,1339,1339,1339,0
|
|
20231024,162900,179623439,1339,1339,1339,1339,0
|
|
20231024,162800,179623439,1339,1339,1339,1339,0
|
|
20231024,162700,179623439,1339,1339,1339,1339,0
|
|
20231024,162600,179623439,1339,1339,1339,1339,0
|
|
20231024,162500,179623439,1339,1339,1339,1339,0
|
|
20231024,162400,179623439,1339,1339,1339,1339,0
|
|
20231024,162300,179623439,1339,1339,1339,1339,0
|
|
20231024,162200,179623439,1339,1339,1339,1339,0
|
|
20231024,162100,179623439,1339,1339,1339,1339,0
|
|
20231024,162000,179623439,1339,1339,1339,1339,0
|
|
20231024,161900,179623439,1339,1339,1339,1339,0
|
|
20231024,161800,179623439,1339,1339,1339,1339,0
|
|
20231024,161700,179623439,1339,1339,1339,1339,0
|
|
20231024,161600,179623439,1339,1339,1339,1339,0
|
|
20231024,161500,179623439,1339,1339,1339,1339,0
|
|
20231024,161400,179623439,1339,1339,1339,1339,3882
|
|
20231024,161300,179623439,1339,1339,1339,1339,0
|
|
20231024,161200,179623439,1339,1339,1339,1339,0
|
|
20231024,161100,179623439,1339,1339,1339,1339,0
|
|
20231024,161000,179623439,1339,1339,1339,1339,0
|
|
20231024,160900,179623439,1339,1339,1339,1339,0
|
|
20231024,160800,179623439,1339,1339,1339,1339,0
|
|
20231024,160700,179623439,1339,1339,1339,1339,0
|
|
20231024,160600,179623439,1339,1339,1339,1339,0
|
|
20231024,160500,179623439,1339,1339,1339,1339,0
|
|
20231024,160400,179623439,1339,1339,1339,1339,0
|
|
20231024,160300,179623439,1339,1339,1339,1339,0
|
|
20231024,160200,179623439,1339,1339,1339,1339,0
|
|
20231024,160100,179623439,1339,1339,1339,1339,0
|
|
20231024,160000,179623439,1339,1339,1339,1339,0
|
|
20231024,155900,179623439,1339,1339,1339,1339,0
|
|
20231024,155800,179623439,1339,1339,1339,1339,0
|
|
20231024,155700,179623439,1339,1339,1339,1339,0
|
|
20231024,155600,179623439,1339,1339,1339,1339,0
|
|
20231024,155500,179623439,1339,1339,1339,1339,0
|
|
20231024,155400,179623439,1339,1339,1339,1339,0
|
|
20231024,155300,179623439,1339,1339,1339,1339,0
|
|
20231024,155200,179623439,1339,1339,1339,1339,0
|
|
20231024,155100,179623439,1339,1339,1339,1339,0
|
|
20231024,155000,179623439,1339,1339,1339,1339,0
|
|
20231024,154900,179623439,1339,1339,1339,1339,0
|
|
20231024,154800,179623439,1339,1339,1339,1339,0
|
|
20231024,154700,179623439,1339,1339,1339,1339,0
|
|
20231024,154600,179623439,1339,1339,1339,1339,0
|
|
20231024,154500,179623439,1339,1339,1339,1339,0
|
|
20231024,154400,179623439,1339,1339,1339,1339,3882
|
|
20231024,154300,179623439,1339,1339,1339,1339,0
|
|
20231024,154200,179623439,1339,1339,1339,1339,0
|
|
20231024,154100,179623439,1339,1339,1339,1339,0
|
|
20231024,154000,179623439,1339,1339,1339,1339,0
|
|
20231024,153900,179623439,1339,1339,1339,1339,0
|
|
20231024,153800,179623439,1339,1339,1339,1339,0
|
|
20231024,153700,179623439,1339,1339,1339,1339,0
|
|
20231024,153600,179623439,1339,1339,1339,1339,0
|
|
20231024,153500,179623439,1339,1339,1339,1339,0
|
|
20231024,153400,179623439,1339,1339,1339,1339,0
|
|
20231024,153300,179623439,1339,1339,1339,1339,0
|
|
20231024,153200,179623439,1339,1339,1339,1339,0
|
|
20231024,153100,179623439,1339,1339,1339,1339,0
|
|
20231024,153000,179623439,1339,1339,1339,1339,3882
|
|
20231024,152900,174425441,1344,1344,1344,1344,0
|
|
20231024,152800,174425441,1344,1344,1344,1344,0
|
|
20231024,152700,174425441,1344,1344,1344,1344,0
|
|
20231024,152600,174425441,1344,1344,1344,1344,0
|
|
20231024,152500,174425441,1344,1344,1344,1344,0
|
|
20231024,152400,174425441,1344,1344,1344,1344,0
|
|
20231024,152300,174425441,1344,1344,1344,1344,0
|
|
20231024,152200,174425441,1344,1344,1344,1344,0
|
|
20231024,152100,174425441,1344,1344,1344,1344,0
|
|
20231024,152000,174425441,1344,1344,1344,1344,0
|
|
20231024,151900,174425441,1344,1344,1344,1344,0
|
|
20231024,151800,174425441,1344,1343,1344,1343,20
|
|
20231024,151700,174398562,1331,1344,1344,1331,1520
|
|
20231024,151600,172367406,1341,1341,1341,1341,626
|
|
20231024,151500,171527940,1344,1341,1344,1341,860
|
|
20231024,151400,170374620,1341,1341,1341,1341,644
|
|
20231024,151300,169511016,1347,1342,1347,1341,474
|
|
20231024,151200,168875029,1343,1343,1347,1342,4085
|
|
20231024,151100,163378234,1346,1342,1346,1342,4409
|
|
20231024,151000,157458284,1342,1340,1342,1339,6811
|
|
20231024,150900,148323392,1340,1339,1340,1335,29
|
|
20231024,150800,148284596,1340,1340,1340,1333,14
|
|
20231024,150700,148265857,1341,1341,1341,1341,0
|
|
20231024,150600,148265857,1341,1341,1341,1341,0
|
|
20231024,150500,148265857,1341,1341,1341,1341,0
|
|
20231024,150400,148265857,1341,1341,1341,1341,0
|
|
20231024,150300,148265857,1341,1341,1341,1341,0
|
|
20231024,150200,148265857,1341,1341,1341,1340,100
|
|
20231024,150100,148131759,1340,1337,1342,1337,51
|
|
20231024,150000,148063419,1342,1342,1342,1342,0
|
|
20231024,145900,148063419,1342,1337,1342,1337,30
|
|
20231024,145800,148023219,1342,1342,1342,1342,10
|
|
20231024,145700,148009799,1342,1342,1342,1342,0
|
|
20231024,145600,148009799,1342,1342,1342,1342,90
|
|
20231024,145500,147889019,1342,1342,1342,1342,0
|
|
20231024,145400,147889019,1342,1342,1342,1342,10
|
|
20231024,145300,147875599,1342,1342,1342,1342,0
|
|
20231024,145200,147875599,1342,1337,1342,1337,20
|
|
20231024,145100,147848766,1342,1342,1342,1342,0
|
|
20231024,145000,147848766,1342,1342,1342,1342,10
|
|
20231024,144900,147835346,1342,1342,1342,1342,10
|
|
20231024,144800,147821926,1341,1331,1341,1331,5993
|
|
20231024,144700,139799154,1337,1337,1337,1337,0
|
|
20231024,144600,139799154,1337,1334,1337,1334,19
|
|
20231024,144500,139773775,1338,1338,1338,1338,0
|
|
20231024,144400,139773775,1338,1338,1338,1338,0
|
|
20231024,144300,139773775,1338,1338,1338,1338,200
|
|
20231024,144200,139506175,1338,1338,1338,1338,10
|
|
20231024,144100,139492795,1330,1330,1330,1330,6
|
|
20231024,144000,139484815,1339,1338,1339,1338,30
|
|
20231024,143900,139444666,1339,1339,1339,1339,0
|
|
20231024,143800,139444666,1339,1339,1339,1339,0
|
|
20231024,143700,139444666,1339,1339,1339,1339,0
|
|
20231024,143600,139444666,1339,1339,1339,1339,0
|
|
20231024,143500,139444666,1339,1338,1339,1338,42
|
|
20231024,143400,139388429,1339,1339,1339,1339,0
|
|
20231024,143300,139388429,1339,1329,1339,1329,15
|
|
20231024,143200,139368394,1339,1339,1339,1339,0
|
|
20231024,143100,139368394,1339,1339,1339,1339,10
|
|
20231024,143000,139355004,1329,1329,1329,1329,0
|
|
20231024,142900,139355004,1329,1339,1339,1329,155
|
|
20231024,142800,139148909,1329,1329,1329,1329,10
|
|
20231024,142700,139135619,1339,1339,1339,1339,0
|
|
20231024,142600,139135619,1339,1339,1339,1339,0
|
|
20231024,142500,139135619,1339,1339,1339,1339,0
|
|
20231024,142400,139135619,1339,1339,1339,1339,0
|
|
20231024,142300,139135619,1339,1337,1339,1337,110
|
|
20231024,142200,138988437,1338,1337,1338,1337,373
|
|
20231024,142100,138489383,1338,1338,1338,1338,0
|
|
20231024,142000,138489383,1338,1338,1338,1338,0
|
|
20231024,141900,138489383,1338,1338,1338,1338,0
|
|
20231024,141800,138489383,1338,1337,1338,1337,13
|
|
20231024,141700,138471990,1339,1339,1339,1339,0
|
|
20231024,141600,138471990,1339,1333,1339,1332,40
|
|
20231024,141500,138418626,1339,1339,1339,1339,0
|
|
20231024,141400,138418626,1339,1339,1339,1339,10
|
|
20231024,141300,138405236,1339,1339,1339,1339,0
|
|
20231024,141200,138405236,1339,1339,1339,1339,10
|
|
20231024,141100,138391846,1339,1332,1339,1332,977
|
|
20231024,141000,137088108,1332,1332,1332,1332,60
|
|
20231024,140900,137008188,1332,1332,1332,1332,0
|
|
20231024,140800,137008188,1332,1331,1332,1331,215
|
|
20231024,140700,136721809,1328,1328,1328,1328,300
|
|
20231024,140600,136323409,1332,1331,1332,1331,10
|
|
20231024,140500,136310090,1332,1332,1332,1332,0
|
|
20231024,140400,136310090,1332,1332,1332,1332,0
|
|
20231024,140300,136310090,1332,1329,1333,1329,113
|
|
20231024,140200,136159485,1330,1324,1332,1324,2939
|
|
20231024,140100,132261172,1323,1323,1323,1323,0
|
|
20231024,140000,132261172,1323,1323,1323,1323,4
|
|
20231024,135900,132255880,1323,1323,1323,1323,0
|
|
20231024,135800,132255880,1323,1320,1323,1320,1316
|
|
20231024,135700,130514878,1322,1321,1322,1321,10
|
|
20231024,135600,130501662,1315,1315,1315,1315,0
|
|
20231024,135500,130501662,1315,1315,1315,1315,1
|
|
20231024,135400,130500347,1320,1320,1320,1320,90
|
|
20231024,135300,130381547,1320,1320,1320,1320,10
|
|
20231024,135200,130368347,1321,1321,1321,1321,0
|
|
20231024,135100,130368347,1321,1322,1322,1321,104
|
|
20231024,135000,130230871,1321,1319,1321,1319,98
|
|
20231024,134900,130101415,1315,1315,1317,1315,841
|
|
20231024,134800,128995274,1317,1311,1317,1305,1109
|
|
20231024,134700,127547613,1321,1320,1321,1320,30
|
|
20231024,134600,127508005,1320,1320,1320,1320,0
|
|
20231024,134500,127508005,1320,1320,1320,1320,1
|
|
20231024,134400,127506685,1323,1323,1323,1323,0
|
|
20231024,134300,127506685,1323,1323,1323,1323,0
|
|
20231024,134200,127506685,1323,1323,1323,1323,0
|
|
20231024,134100,127506685,1323,1323,1323,1323,0
|
|
20231024,134000,127506685,1323,1322,1323,1322,10
|
|
20231024,133900,127493461,1321,1321,1321,1321,40
|
|
20231024,133800,127440621,1324,1324,1324,1324,0
|
|
20231024,133700,127440621,1324,1324,1324,1324,0
|
|
20231024,133600,127440621,1324,1324,1324,1324,0
|
|
20231024,133500,127440621,1324,1320,1324,1300,577
|
|
20231024,133400,126683724,1325,1325,1325,1325,0
|
|
20231024,133300,126683724,1325,1325,1325,1325,0
|
|
20231024,133200,126683724,1325,1325,1325,1325,100
|
|
20231024,133100,126551224,1325,1311,1325,1311,3753
|
|
20231024,133000,121608115,1309,1309,1309,1309,0
|
|
20231024,132900,121608115,1309,1309,1310,1309,1538
|
|
20231024,132800,119593896,1309,1309,1309,1309,0
|
|
20231024,132700,119593896,1309,1309,1309,1309,0
|
|
20231024,132600,119593896,1309,1309,1309,1309,0
|
|
20231024,132500,119593896,1309,1309,1309,1309,0
|
|
20231024,132400,119593896,1309,1309,1309,1309,0
|
|
20231024,132300,119593896,1309,1301,1309,1297,2532
|
|
20231024,132200,116309172,1313,1313,1313,1313,0
|
|
20231024,132100,116309172,1313,1313,1313,1313,0
|
|
20231024,132000,116309172,1313,1313,1313,1313,0
|
|
20231024,131900,116309172,1313,1313,1313,1313,0
|
|
20231024,131800,116309172,1313,1313,1313,1313,700
|
|
20231024,131700,115390072,1313,1313,1313,1313,0
|
|
20231024,131600,115390072,1313,1313,1313,1313,0
|
|
20231024,131500,115390072,1313,1313,1313,1313,0
|
|
20231024,131400,115390072,1313,1313,1313,1313,0
|
|
20231024,131300,115390072,1313,1313,1313,1313,0
|
|
20231024,131200,115390072,1313,1313,1313,1313,0
|
|
20231024,131100,115390072,1313,1313,1313,1313,0
|
|
20231024,131000,115390072,1313,1313,1313,1313,0
|
|
20231024,130900,115390072,1313,1313,1313,1313,80
|
|
20231024,130800,115285032,1313,1313,1313,1313,0
|
|
20231024,130700,115285032,1313,1313,1313,1313,0
|
|
20231024,130600,115285032,1313,1313,1313,1313,207
|
|
20231024,130500,115013241,1315,1315,1315,1315,0
|
|
20231024,130400,115013241,1315,1315,1315,1315,0
|
|
20231024,130300,115013241,1315,1315,1315,1315,0
|
|
20231024,130200,115013241,1315,1302,1315,1302,7851
|
|
20231024,130100,104761811,1304,1304,1304,1304,0
|
|
20231024,130000,104761811,1304,1304,1304,1304,0
|
|
20231024,125900,104761811,1304,1304,1304,1304,0
|
|
20231024,125800,104761811,1304,1304,1304,1304,0
|
|
20231024,125700,104761811,1304,1304,1304,1304,0
|
|
20231024,125600,104761811,1304,1304,1304,1304,0
|
|
20231024,125500,104761811,1304,1304,1304,1304,0
|
|
20231024,125400,104761811,1304,1303,1304,1303,40
|
|
20231024,125300,104709690,1303,1303,1303,1303,0
|
|
20231024,125200,104709690,1303,1303,1303,1303,0
|
|
20231024,125100,104709690,1303,1303,1303,1303,0
|
|
20231024,125000,104709690,1303,1303,1303,1303,1
|
|
20231024,124900,104708387,1304,1304,1304,1304,0
|
|
20231024,124800,104708387,1304,1304,1304,1304,0
|
|
20231024,124700,104708387,1304,1304,1304,1304,0
|
|
20231024,124600,104708387,1304,1304,1304,1304,0
|
|
20231024,124500,104708387,1304,1304,1304,1304,0
|
|
20231024,124400,104708387,1304,1304,1304,1304,0
|
|
20231024,124300,104708387,1304,1304,1304,1304,0
|
|
20231024,124200,104708387,1304,1304,1304,1304,0
|
|
20231024,124100,104708387,1304,1304,1304,1304,0
|
|
20231024,124000,104708387,1304,1304,1304,1304,0
|
|
20231024,123900,104708387,1304,1304,1304,1304,1
|
|
20231024,123800,104707083,1305,1305,1305,1305,0
|
|
20231024,123700,104707083,1305,1305,1305,1305,0
|
|
20231024,123600,104707083,1305,1305,1305,1305,0
|
|
20231024,123500,104707083,1305,1305,1305,1305,0
|
|
20231024,123400,104707083,1305,1305,1305,1305,0
|
|
20231024,123300,104707083,1305,1302,1305,1302,50
|
|
20231024,123200,104641925,1297,1298,1298,1297,10
|
|
20231024,123100,104628954,1304,1304,1304,1304,0
|
|
20231024,123000,104628954,1304,1304,1304,1304,0
|
|
20231024,122900,104628954,1304,1304,1304,1304,3
|
|
20231024,122800,104625042,1304,1304,1304,1304,0
|
|
20231024,122700,104625042,1304,1297,1304,1297,35
|
|
20231024,122600,104579612,1305,1305,1305,1305,0
|
|
20231024,122500,104579612,1305,1302,1305,1302,90
|
|
20231024,122400,104462382,1303,1303,1303,1303,0
|
|
20231024,122300,104462382,1303,1303,1303,1303,0
|
|
20231024,122200,104462382,1303,1303,1303,1303,10
|
|
20231024,122100,104449352,1303,1303,1303,1303,0
|
|
20231024,122000,104449352,1303,1303,1303,1303,0
|
|
20231024,121900,104449352,1303,1301,1303,1301,35
|
|
20231024,121800,104403807,1296,1296,1296,1296,0
|
|
20231024,121700,104403807,1296,1296,1296,1296,0
|
|
20231024,121600,104403807,1296,1296,1296,1296,50
|
|
20231024,121500,104339007,1304,1304,1304,1304,0
|
|
20231024,121400,104339007,1304,1304,1304,1304,76
|
|
20231024,121300,104239903,1304,1298,1304,1296,2022
|
|
20231024,121200,101617235,1305,1305,1305,1305,0
|
|
20231024,121100,101617235,1305,1305,1305,1305,0
|
|
20231024,121000,101617235,1305,1305,1305,1305,0
|
|
20231024,120900,101617235,1305,1305,1305,1305,0
|
|
20231024,120800,101617235,1305,1305,1305,1305,0
|
|
20231024,120700,101617235,1305,1305,1305,1305,0
|
|
20231024,120600,101617235,1305,1305,1305,1305,0
|
|
20231024,120500,101617235,1305,1305,1305,1305,0
|
|
20231024,120400,101617235,1305,1305,1305,1305,400
|
|
20231024,120300,101095235,1306,1306,1306,1306,0
|
|
20231024,120200,101095235,1306,1306,1306,1306,10
|
|
20231024,120100,101082175,1301,1301,1301,1301,0
|
|
20231024,120000,101082175,1301,1301,1301,1301,0
|
|
20231024,115900,101082175,1301,1306,1306,1301,102
|
|
20231024,115800,100948973,1306,1306,1306,1306,43
|
|
20231024,115700,100892815,1306,1306,1306,1306,50
|
|
20231024,115600,100827515,1306,1305,1307,1305,170
|
|
20231024,115500,100605541,1304,1304,1304,1304,27
|
|
20231024,115400,100570333,1300,1300,1300,1300,7258
|
|
20231024,115300,91134933,1297,1297,1297,1297,0
|
|
20231024,115200,91134933,1297,1297,1297,1297,0
|
|
20231024,115100,91134933,1297,1297,1297,1297,0
|
|
20231024,115000,91134933,1297,1297,1297,1297,30
|
|
20231024,114900,91096023,1304,1304,1304,1304,1
|
|
20231024,114800,91094719,1304,1304,1304,1304,0
|
|
20231024,114700,91094719,1304,1304,1304,1304,0
|
|
20231024,114600,91094719,1304,1304,1304,1304,1
|
|
20231024,114500,91093415,1304,1304,1304,1304,0
|
|
20231024,114400,91093415,1304,1304,1304,1304,0
|
|
20231024,114300,91093415,1304,1304,1304,1304,0
|
|
20231024,114200,91093415,1304,1304,1304,1304,10
|
|
20231024,114100,91080375,1295,1295,1295,1295,0
|
|
20231024,114000,91080375,1295,1295,1295,1295,0
|
|
20231024,113900,91080375,1295,1295,1295,1295,0
|
|
20231024,113800,91080375,1295,1295,1295,1295,0
|
|
20231024,113700,91080375,1295,1295,1295,1295,0
|
|
20231024,113600,91080375,1295,1300,1300,1295,100
|
|
20231024,113500,90950786,1300,1300,1300,1300,0
|
|
20231024,113400,90950786,1300,1300,1300,1300,0
|
|
20231024,113300,90950786,1300,1300,1300,1300,0
|
|
20231024,113200,90950786,1300,1300,1300,1300,16
|
|
20231024,113100,90929986,1306,1306,1306,1306,0
|
|
20231024,113000,90929986,1306,1302,1306,1302,50
|
|
20231024,112900,90864734,1302,1296,1302,1296,300
|
|
20231024,112800,90475309,1296,1296,1296,1296,0
|
|
20231024,112700,90475309,1296,1296,1296,1296,5
|
|
20231024,112600,90468829,1296,1296,1296,1296,8
|
|
20231024,112500,90458461,1297,1297,1297,1297,0
|
|
20231024,112400,90458461,1297,1297,1297,1297,0
|
|
20231024,112300,90458461,1297,1297,1297,1297,31
|
|
20231024,112200,90418254,1298,1298,1298,1298,0
|
|
20231024,112100,90418254,1298,1298,1298,1298,0
|
|
20231024,112000,90418254,1298,1298,1298,1298,0
|
|
20231024,111900,90418254,1298,1298,1298,1298,0
|
|
20231024,111800,90418254,1298,1284,1298,1284,2310
|
|
20231024,111700,87449452,1284,1284,1284,1284,0
|
|
20231024,111600,87449452,1284,1284,1284,1284,280
|
|
20231024,111500,87089932,1283,1283,1283,1283,53
|
|
20231024,111400,87021933,1284,1284,1284,1284,0
|
|
20231024,111300,87021933,1284,1284,1284,1284,0
|
|
20231024,111200,87021933,1284,1284,1284,1284,11
|
|
20231024,111100,87007809,1284,1284,1284,1284,50
|
|
20231024,111000,86943609,1280,1280,1280,1280,30
|
|
20231024,110900,86905209,1285,1285,1285,1285,0
|
|
20231024,110800,86905209,1285,1285,1285,1285,0
|
|
20231024,110700,86905209,1285,1280,1285,1280,1025
|
|
20231024,110600,85592985,1280,1280,1280,1280,250
|
|
20231024,110500,85272985,1276,1276,1276,1276,0
|
|
20231024,110400,85272985,1276,1276,1276,1276,15
|
|
20231024,110300,85253845,1276,1280,1280,1276,6
|
|
20231024,110200,85246169,1280,1278,1280,1278,500
|
|
20231024,110100,84607069,1277,1277,1277,1277,119
|
|
20231024,110000,84455106,1275,1275,1275,1275,130
|
|
20231024,105900,84289356,1277,1277,1277,1277,701
|
|
20231024,105800,83394179,1277,1277,1277,1277,0
|
|
20231024,105700,83394179,1277,1277,1277,1277,0
|
|
20231024,105600,83394179,1277,1277,1277,1277,0
|
|
20231024,105500,83394179,1277,1277,1277,1277,500
|
|
20231024,105400,82755679,1277,1277,1277,1277,0
|
|
20231024,105300,82755679,1277,1277,1277,1277,0
|
|
20231024,105200,82755679,1277,1277,1277,1277,0
|
|
20231024,105100,82755679,1277,1277,1277,1277,0
|
|
20231024,105000,82755679,1277,1277,1277,1277,65
|
|
20231024,104900,82672674,1277,1270,1277,1270,321
|
|
20231024,104800,82264374,1278,1277,1278,1277,20
|
|
20231024,104700,82238832,1277,1276,1277,1276,20
|
|
20231024,104600,82213309,1268,1276,1276,1268,58
|
|
20231024,104500,82139739,1277,1269,1277,1269,11
|
|
20231024,104400,82125700,1269,1269,1269,1269,9
|
|
20231024,104300,82114279,1277,1274,1277,1270,14808
|
|
20231024,104200,63267840,1278,1278,1278,1278,30
|
|
20231024,104100,63229500,1274,1274,1274,1274,273
|
|
20231024,104000,62881698,1273,1273,1273,1273,12300
|
|
20231024,103900,47223798,1274,1274,1274,1274,2250
|
|
20231024,103800,44357298,1274,1274,1274,1274,250
|
|
20231024,103700,44038798,1274,1274,1274,1274,0
|
|
20231024,103600,44038798,1274,1274,1274,1274,0
|
|
20231024,103500,44038798,1274,1274,1274,1274,0
|
|
20231024,103400,44038798,1274,1274,1274,1274,0
|
|
20231024,103300,44038798,1274,1274,1274,1274,500
|
|
20231024,103200,43401798,1274,1274,1274,1274,0
|
|
20231024,103100,43401798,1274,1274,1274,1274,500
|
|
20231024,103000,42764798,1274,1273,1275,1273,602
|
|
20231024,102900,41998449,1275,1275,1275,1275,1
|
|
20231024,102800,41997174,1275,1276,1276,1275,60
|
|
20231024,102700,41920664,1275,1275,1275,1275,1
|
|
20231024,102600,41919389,1273,1273,1273,1273,0
|
|
20231024,102500,41919389,1273,1273,1273,1273,3000
|
|
20231024,102400,38100389,1273,1273,1273,1273,0
|
|
20231024,102300,38100389,1273,1273,1273,1273,0
|
|
20231024,102200,38100389,1273,1273,1273,1273,3292
|
|
20231024,102100,33909673,1273,1273,1273,1273,0
|
|
20231024,102000,33909673,1273,1273,1273,1273,0
|
|
20231024,101900,33909673,1273,1273,1273,1273,723
|
|
20231024,101800,32989294,1282,1282,1282,1282,0
|
|
20231024,101700,32989294,1282,1282,1282,1282,0
|
|
20231024,101600,32989294,1282,1282,1282,1282,0
|
|
20231024,101500,32989294,1282,1282,1282,1282,6
|
|
20231024,101400,32981602,1282,1282,1282,1282,0
|
|
20231024,101300,32981602,1282,1271,1282,1271,840
|
|
20231024,101200,31913852,1273,1274,1274,1273,2257
|
|
20231024,101100,29039451,1285,1285,1285,1285,0
|
|
20231024,101000,29039451,1285,1285,1285,1285,10
|
|
20231024,100900,29026601,1274,1274,1274,1274,0
|
|
20231024,100800,29026601,1274,1274,1274,1274,0
|
|
20231024,100700,29026601,1274,1274,1274,1274,2514
|
|
20231024,100600,25823765,1276,1274,1276,1273,939
|
|
20231024,100500,24626677,1275,1278,1278,1275,2014
|
|
20231024,100400,22054345,1278,1285,1285,1278,3
|
|
20231024,100300,22050497,1290,1290,1290,1290,0
|
|
20231024,100200,22050497,1290,1277,1290,1275,100
|
|
20231024,100100,21922849,1279,1279,1279,1279,22
|
|
20231024,100000,21894711,1293,1282,1293,1280,3153
|
|
20231024,095900,17855908,1295,1295,1295,1295,0
|
|
20231024,095800,17855908,1295,1284,1295,1283,353
|
|
20231024,095700,17402859,1285,1297,1297,1285,1160
|
|
20231024,095600,15912031,1287,1288,1299,1286,90
|
|
20231024,095500,15796023,1299,1299,1300,1289,87
|
|
20231024,095400,15683578,1290,1299,1299,1290,136
|
|
20231024,095300,15507328,1300,1300,1300,1300,9
|
|
20231024,095200,15495628,1300,1300,1300,1300,0
|
|
20231024,095100,15495628,1300,1300,1300,1300,0
|
|
20231024,095000,15495628,1300,1300,1300,1300,0
|
|
20231024,094900,15495628,1300,1291,1300,1289,278
|
|
20231024,094800,15136818,1302,1302,1302,1302,0
|
|
20231024,094700,15136818,1302,1302,1302,1302,0
|
|
20231024,094600,15136818,1302,1302,1302,1302,0
|
|
20231024,094500,15136818,1302,1302,1302,1302,0
|
|
20231024,094400,15136818,1302,1291,1302,1291,99
|
|
20231024,094300,15008899,1291,1293,1293,1291,119
|
|
20231024,094200,14855092,1306,1306,1306,1306,0
|
|
20231024,094100,14855092,1306,1306,1306,1306,2
|
|
20231024,094000,14852480,1307,1296,1307,1293,1555
|
|
20231024,093900,12840743,1296,1299,1299,1296,16
|
|
20231024,093800,12819970,1309,1309,1309,1300,211
|
|
20231024,093700,12545157,1301,1301,1301,1301,0
|
|
20231024,093600,12545157,1301,1301,1301,1301,6
|
|
20231024,093500,12537351,1302,1311,1312,1302,68
|
|
20231024,093400,12448535,1311,1311,1311,1311,5
|
|
20231024,093300,12441980,1314,1314,1314,1314,20
|
|
20231024,093200,12415700,1314,1311,1314,1311,16
|
|
20231024,093100,12394700,1315,1315,1315,1315,2
|
|
20231024,093000,12392070,1303,1303,1303,1303,1
|
|
20231024,092900,12390767,1317,1301,1317,1293,1009
|
|
20231024,092800,11079409,1310,1310,1310,1310,3328
|
|
20231024,092700,6719729,1310,1310,1310,1310,10
|
|
20231024,092600,6706629,1299,1299,1299,1299,0
|
|
20231024,092500,6706629,1299,1299,1299,1299,0
|
|
20231024,092400,6706629,1299,1299,1299,1299,50
|
|
20231024,092300,6641679,1299,1299,1299,1299,0
|
|
20231024,092200,6641679,1299,1304,1304,1299,97
|
|
20231024,092100,6515464,1305,1317,1317,1305,201
|
|
20231024,092000,6250759,1317,1311,1317,1311,10
|
|
20231024,091900,6237603,1298,1310,1317,1298,612
|
|
20231024,091800,5434254,1310,1309,1310,1309,110
|
|
20231024,091700,5290172,1309,1304,1309,1304,520
|
|
20231024,091600,4610386,1297,1297,1297,1297,0
|
|
20231024,091500,4610386,1297,1304,1304,1297,883
|
|
20231024,091400,3464062,1298,1298,1298,1298,0
|
|
20231024,091300,3464062,1298,1298,1298,1298,200
|
|
20231024,091200,3204462,1298,1298,1298,1298,0
|
|
20231024,091100,3204462,1298,1298,1298,1298,0
|
|
20231024,091000,3204462,1298,1298,1298,1298,1
|
|
20231024,090900,3203164,1297,1297,1297,1297,0
|
|
20231024,090800,3203164,1297,1297,1297,1297,53
|
|
20231024,090700,3134423,1305,1305,1305,1305,194
|
|
20231024,090600,2881253,1306,1306,1306,1306,7
|
|
20231024,090500,2872111,1294,1295,1295,1294,886
|
|
20231024,090400,1724819,1297,1297,1297,1297,1
|
|
20231024,090300,1723522,1286,1286,1286,1286,0
|
|
20231024,090200,1723522,1286,1286,1286,1286,0
|
|
20231024,090100,1723522,1286,1293,1310,1286,884
|
|
20231024,090000,578204,1290,1281,1290,1281,451
|