619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191600,68297350,1568,1568,1568,1568,1790
|
|
20231025,191500,68297350,1568,1568,1568,1568,0
|
|
20231025,191400,68297350,1568,1568,1568,1568,0
|
|
20231025,191300,68297350,1568,1568,1568,1568,0
|
|
20231025,191200,68297350,1568,1568,1568,1568,0
|
|
20231025,191100,68297350,1568,1568,1568,1568,0
|
|
20231025,191000,68297350,1568,1568,1568,1568,0
|
|
20231025,190900,68297350,1568,1568,1568,1568,0
|
|
20231025,190800,68297350,1568,1568,1568,1568,0
|
|
20231025,190700,68297350,1568,1568,1568,1568,0
|
|
20231025,190600,68297350,1568,1568,1568,1568,0
|
|
20231025,190500,68297350,1568,1568,1568,1568,0
|
|
20231025,190400,68297350,1568,1568,1568,1568,0
|
|
20231025,190300,68297350,1568,1568,1568,1568,0
|
|
20231025,190200,68297350,1568,1568,1568,1568,0
|
|
20231025,190100,68297350,1568,1568,1568,1568,0
|
|
20231025,190000,68297350,1568,1568,1568,1568,0
|
|
20231025,185900,68297350,1568,1568,1568,1568,0
|
|
20231025,185800,68297350,1568,1568,1568,1568,0
|
|
20231025,185700,68297350,1568,1568,1568,1568,0
|
|
20231025,185600,68297350,1568,1568,1568,1568,0
|
|
20231025,185500,68297350,1568,1568,1568,1568,0
|
|
20231025,185400,68297350,1568,1568,1568,1568,0
|
|
20231025,185300,68297350,1568,1568,1568,1568,0
|
|
20231025,185200,68297350,1568,1568,1568,1568,0
|
|
20231025,185100,68297350,1568,1568,1568,1568,0
|
|
20231025,185000,68297350,1568,1568,1568,1568,0
|
|
20231025,184900,68297350,1568,1568,1568,1568,0
|
|
20231025,184800,68297350,1568,1568,1568,1568,0
|
|
20231025,184700,68297350,1568,1568,1568,1568,0
|
|
20231025,184600,68297350,1568,1568,1568,1568,1790
|
|
20231025,184500,68297350,1568,1568,1568,1568,0
|
|
20231025,184400,68297350,1568,1568,1568,1568,0
|
|
20231025,184300,68297350,1568,1568,1568,1568,0
|
|
20231025,184200,68297350,1568,1568,1568,1568,0
|
|
20231025,184100,68297350,1568,1568,1568,1568,0
|
|
20231025,184000,68297350,1568,1568,1568,1568,0
|
|
20231025,183900,68297350,1568,1568,1568,1568,0
|
|
20231025,183800,68297350,1568,1568,1568,1568,0
|
|
20231025,183700,68297350,1568,1568,1568,1568,0
|
|
20231025,183600,68297350,1568,1568,1568,1568,0
|
|
20231025,183500,68297350,1568,1568,1568,1568,0
|
|
20231025,183400,68297350,1568,1568,1568,1568,0
|
|
20231025,183300,68297350,1568,1568,1568,1568,0
|
|
20231025,183200,68297350,1568,1568,1568,1568,0
|
|
20231025,183100,68297350,1568,1568,1568,1568,0
|
|
20231025,183000,68297350,1568,1568,1568,1568,0
|
|
20231025,182900,68297350,1568,1568,1568,1568,0
|
|
20231025,182800,68297350,1568,1568,1568,1568,0
|
|
20231025,182700,68297350,1568,1568,1568,1568,0
|
|
20231025,182600,68297350,1568,1568,1568,1568,0
|
|
20231025,182500,68297350,1568,1568,1568,1568,0
|
|
20231025,182400,68297350,1568,1568,1568,1568,0
|
|
20231025,182300,68297350,1568,1568,1568,1568,0
|
|
20231025,182200,68297350,1568,1568,1568,1568,0
|
|
20231025,182100,68297350,1568,1568,1568,1568,0
|
|
20231025,182000,68297350,1568,1568,1568,1568,0
|
|
20231025,181900,68297350,1568,1568,1568,1568,0
|
|
20231025,181800,68297350,1568,1568,1568,1568,0
|
|
20231025,181700,68297350,1568,1568,1568,1568,0
|
|
20231025,181600,68297350,1568,1568,1568,1568,1790
|
|
20231025,181500,68297350,1568,1568,1568,1568,0
|
|
20231025,181400,68297350,1568,1568,1568,1568,0
|
|
20231025,181300,68297350,1568,1568,1568,1568,0
|
|
20231025,181200,68297350,1568,1568,1568,1568,0
|
|
20231025,181100,68297350,1568,1568,1568,1568,0
|
|
20231025,181000,68297350,1568,1568,1568,1568,0
|
|
20231025,180900,68297350,1568,1568,1568,1568,0
|
|
20231025,180800,68297350,1568,1568,1568,1568,0
|
|
20231025,180700,68297350,1568,1568,1568,1568,0
|
|
20231025,180600,68297350,1568,1568,1568,1568,0
|
|
20231025,180500,68297350,1568,1568,1568,1568,0
|
|
20231025,180400,68297350,1568,1568,1568,1568,0
|
|
20231025,180300,68297350,1568,1568,1568,1568,0
|
|
20231025,180200,68297350,1568,1568,1568,1568,0
|
|
20231025,180100,68297350,1568,1568,1568,1568,0
|
|
20231025,180000,68297350,1568,1568,1568,1568,0
|
|
20231025,175900,68297350,1568,1568,1568,1568,0
|
|
20231025,175800,68297350,1568,1568,1568,1568,0
|
|
20231025,175700,68297350,1568,1568,1568,1568,0
|
|
20231025,175600,68297350,1568,1568,1568,1568,0
|
|
20231025,175500,68297350,1568,1568,1568,1568,0
|
|
20231025,175400,68297350,1568,1568,1568,1568,0
|
|
20231025,175300,68297350,1568,1568,1568,1568,0
|
|
20231025,175200,68297350,1568,1568,1568,1568,0
|
|
20231025,175100,68297350,1568,1568,1568,1568,0
|
|
20231025,175000,68297350,1568,1568,1568,1568,0
|
|
20231025,174900,68297350,1568,1568,1568,1568,0
|
|
20231025,174800,68297350,1568,1568,1568,1568,0
|
|
20231025,174700,68297350,1568,1568,1568,1568,0
|
|
20231025,174600,68297350,1568,1568,1568,1568,1790
|
|
20231025,174500,68297350,1568,1568,1568,1568,0
|
|
20231025,174400,68297350,1568,1568,1568,1568,0
|
|
20231025,174300,68297350,1568,1568,1568,1568,0
|
|
20231025,174200,68297350,1568,1568,1568,1568,0
|
|
20231025,174100,68297350,1568,1568,1568,1568,0
|
|
20231025,174000,68297350,1568,1568,1568,1568,0
|
|
20231025,173900,68297350,1568,1568,1568,1568,0
|
|
20231025,173800,68297350,1568,1568,1568,1568,0
|
|
20231025,173700,68297350,1568,1568,1568,1568,0
|
|
20231025,173600,68297350,1568,1568,1568,1568,0
|
|
20231025,173500,68297350,1568,1568,1568,1568,0
|
|
20231025,173400,68297350,1568,1568,1568,1568,0
|
|
20231025,173300,68297350,1568,1568,1568,1568,0
|
|
20231025,173200,68297350,1568,1568,1568,1568,0
|
|
20231025,173100,68297350,1568,1568,1568,1568,0
|
|
20231025,173000,68297350,1568,1568,1568,1568,0
|
|
20231025,172900,68297350,1568,1568,1568,1568,0
|
|
20231025,172800,68297350,1568,1568,1568,1568,0
|
|
20231025,172700,68297350,1568,1568,1568,1568,0
|
|
20231025,172600,68297350,1568,1568,1568,1568,0
|
|
20231025,172500,68297350,1568,1568,1568,1568,0
|
|
20231025,172400,68297350,1568,1568,1568,1568,0
|
|
20231025,172300,68297350,1568,1568,1568,1568,0
|
|
20231025,172200,68297350,1568,1568,1568,1568,0
|
|
20231025,172100,68297350,1568,1568,1568,1568,0
|
|
20231025,172000,68297350,1568,1568,1568,1568,0
|
|
20231025,171900,68297350,1568,1568,1568,1568,0
|
|
20231025,171800,68297350,1568,1568,1568,1568,0
|
|
20231025,171700,68297350,1568,1568,1568,1568,0
|
|
20231025,171600,68297350,1568,1568,1568,1568,1790
|
|
20231025,171500,68297350,1568,1568,1568,1568,0
|
|
20231025,171400,68297350,1568,1568,1568,1568,0
|
|
20231025,171300,68297350,1568,1568,1568,1568,0
|
|
20231025,171200,68297350,1568,1568,1568,1568,0
|
|
20231025,171100,68297350,1568,1568,1568,1568,0
|
|
20231025,171000,68297350,1568,1568,1568,1568,0
|
|
20231025,170900,68297350,1568,1568,1568,1568,0
|
|
20231025,170800,68297350,1568,1568,1568,1568,0
|
|
20231025,170700,68297350,1568,1568,1568,1568,0
|
|
20231025,170600,68297350,1568,1568,1568,1568,0
|
|
20231025,170500,68297350,1568,1568,1568,1568,0
|
|
20231025,170400,68297350,1568,1568,1568,1568,0
|
|
20231025,170300,68297350,1568,1568,1568,1568,0
|
|
20231025,170200,68297350,1568,1568,1568,1568,0
|
|
20231025,170100,68297350,1568,1568,1568,1568,0
|
|
20231025,170000,68297350,1568,1568,1568,1568,0
|
|
20231025,165900,68297350,1568,1568,1568,1568,0
|
|
20231025,165800,68297350,1568,1568,1568,1568,0
|
|
20231025,165700,68297350,1568,1568,1568,1568,0
|
|
20231025,165600,68297350,1568,1568,1568,1568,0
|
|
20231025,165500,68297350,1568,1568,1568,1568,0
|
|
20231025,165400,68297350,1568,1568,1568,1568,0
|
|
20231025,165300,68297350,1568,1568,1568,1568,0
|
|
20231025,165200,68297350,1568,1568,1568,1568,0
|
|
20231025,165100,68297350,1568,1568,1568,1568,0
|
|
20231025,165000,68297350,1568,1568,1568,1568,0
|
|
20231025,164900,68297350,1568,1568,1568,1568,0
|
|
20231025,164800,68297350,1568,1568,1568,1568,0
|
|
20231025,164700,68297350,1568,1568,1568,1568,0
|
|
20231025,164600,68297350,1568,1568,1568,1568,1790
|
|
20231025,164500,68297350,1568,1568,1568,1568,0
|
|
20231025,164400,68297350,1568,1568,1568,1568,0
|
|
20231025,164300,68297350,1568,1568,1568,1568,0
|
|
20231025,164200,68297350,1568,1568,1568,1568,0
|
|
20231025,164100,68297350,1568,1568,1568,1568,0
|
|
20231025,164000,68297350,1568,1568,1568,1568,0
|
|
20231025,163900,68297350,1568,1568,1568,1568,0
|
|
20231025,163800,68297350,1568,1568,1568,1568,0
|
|
20231025,163700,68297350,1568,1568,1568,1568,0
|
|
20231025,163600,68297350,1568,1568,1568,1568,0
|
|
20231025,163500,68297350,1568,1568,1568,1568,0
|
|
20231025,163400,68297350,1568,1568,1568,1568,0
|
|
20231025,163300,68297350,1568,1568,1568,1568,0
|
|
20231025,163200,68297350,1568,1568,1568,1568,0
|
|
20231025,163100,68297350,1568,1568,1568,1568,0
|
|
20231025,163000,68297350,1568,1568,1568,1568,0
|
|
20231025,162900,68297350,1568,1568,1568,1568,0
|
|
20231025,162800,68297350,1568,1568,1568,1568,0
|
|
20231025,162700,68297350,1568,1568,1568,1568,0
|
|
20231025,162600,68297350,1568,1568,1568,1568,0
|
|
20231025,162500,68297350,1568,1568,1568,1568,0
|
|
20231025,162400,68297350,1568,1568,1568,1568,0
|
|
20231025,162300,68297350,1568,1568,1568,1568,0
|
|
20231025,162200,68297350,1568,1568,1568,1568,0
|
|
20231025,162100,68297350,1568,1568,1568,1568,0
|
|
20231025,162000,68297350,1568,1568,1568,1568,0
|
|
20231025,161900,68297350,1568,1568,1568,1568,0
|
|
20231025,161800,68297350,1568,1568,1568,1568,0
|
|
20231025,161700,68297350,1568,1568,1568,1568,0
|
|
20231025,161600,68297350,1568,1568,1568,1568,1790
|
|
20231025,161500,68297350,1568,1568,1568,1568,0
|
|
20231025,161400,68297350,1568,1568,1568,1568,0
|
|
20231025,161300,68297350,1568,1568,1568,1568,0
|
|
20231025,161200,68297350,1568,1568,1568,1568,0
|
|
20231025,161100,68297350,1568,1568,1568,1568,0
|
|
20231025,161000,68297350,1568,1568,1568,1568,0
|
|
20231025,160900,68297350,1568,1568,1568,1568,0
|
|
20231025,160800,68297350,1568,1568,1568,1568,0
|
|
20231025,160700,68297350,1568,1568,1568,1568,0
|
|
20231025,160600,68297350,1568,1568,1568,1568,0
|
|
20231025,160500,68297350,1568,1568,1568,1568,0
|
|
20231025,160400,68297350,1568,1568,1568,1568,0
|
|
20231025,160300,68297350,1568,1568,1568,1568,0
|
|
20231025,160200,68297350,1568,1568,1568,1568,0
|
|
20231025,160100,68297350,1568,1568,1568,1568,0
|
|
20231025,160000,68297350,1568,1568,1568,1568,0
|
|
20231025,155900,68297350,1568,1568,1568,1568,0
|
|
20231025,155800,68297350,1568,1568,1568,1568,0
|
|
20231025,155700,68297350,1568,1568,1568,1568,0
|
|
20231025,155600,68297350,1568,1568,1568,1568,0
|
|
20231025,155500,68297350,1568,1568,1568,1568,0
|
|
20231025,155400,68297350,1568,1568,1568,1568,0
|
|
20231025,155300,68297350,1568,1568,1568,1568,0
|
|
20231025,155200,68297350,1568,1568,1568,1568,0
|
|
20231025,155100,68297350,1568,1568,1568,1568,0
|
|
20231025,155000,68297350,1568,1568,1568,1568,0
|
|
20231025,154900,68297350,1568,1568,1568,1568,0
|
|
20231025,154800,68297350,1568,1568,1568,1568,0
|
|
20231025,154700,68297350,1568,1568,1568,1568,0
|
|
20231025,154600,68297350,1568,1568,1568,1568,1790
|
|
20231025,154500,68297350,1568,1568,1568,1568,0
|
|
20231025,154400,68297350,1568,1568,1568,1568,0
|
|
20231025,154300,68297350,1568,1568,1568,1568,0
|
|
20231025,154200,68297350,1568,1568,1568,1568,0
|
|
20231025,154100,68297350,1568,1568,1568,1568,0
|
|
20231025,154000,68297350,1568,1568,1568,1568,0
|
|
20231025,153900,68297350,1568,1568,1568,1568,0
|
|
20231025,153800,68297350,1568,1568,1568,1568,0
|
|
20231025,153700,68297350,1568,1568,1568,1568,0
|
|
20231025,153600,68297350,1568,1568,1568,1568,0
|
|
20231025,153500,68297350,1568,1568,1568,1568,0
|
|
20231025,153400,68297350,1568,1568,1568,1568,0
|
|
20231025,153300,68297350,1568,1568,1568,1568,0
|
|
20231025,153200,68297350,1568,1568,1568,1568,0
|
|
20231025,153100,68297350,1568,1568,1568,1568,0
|
|
20231025,153000,68297350,1568,1568,1568,1568,1790
|
|
20231025,152900,65490630,1568,1568,1568,1568,0
|
|
20231025,152800,65490630,1568,1568,1568,1568,0
|
|
20231025,152700,65490630,1568,1568,1568,1568,0
|
|
20231025,152600,65490630,1568,1568,1568,1568,0
|
|
20231025,152500,65490630,1568,1568,1568,1568,0
|
|
20231025,152400,65490630,1568,1568,1568,1568,0
|
|
20231025,152300,65490630,1568,1568,1568,1568,0
|
|
20231025,152200,65490630,1568,1568,1568,1568,0
|
|
20231025,152100,65490630,1568,1568,1568,1568,0
|
|
20231025,152000,65490630,1568,1568,1568,1568,0
|
|
20231025,151900,65490630,1568,1568,1568,1568,0
|
|
20231025,151800,65490630,1568,1568,1568,1568,0
|
|
20231025,151700,65490630,1568,1568,1568,1568,0
|
|
20231025,151600,65490630,1568,1568,1568,1568,48
|
|
20231025,151500,65415366,1554,1563,1563,1554,1000
|
|
20231025,151400,63859869,1569,1565,1569,1565,350
|
|
20231025,151300,63311184,1562,1562,1562,1562,0
|
|
20231025,151200,63311184,1562,1562,1562,1562,0
|
|
20231025,151100,63311184,1562,1562,1562,1562,0
|
|
20231025,151000,63311184,1562,1562,1562,1562,0
|
|
20231025,150900,63311184,1562,1562,1562,1562,0
|
|
20231025,150800,63311184,1562,1562,1562,1562,0
|
|
20231025,150700,63311184,1562,1562,1562,1562,59
|
|
20231025,150600,63219026,1561,1561,1561,1561,0
|
|
20231025,150500,63219026,1561,1561,1561,1561,0
|
|
20231025,150400,63219026,1561,1561,1561,1561,0
|
|
20231025,150300,63219026,1561,1561,1561,1561,0
|
|
20231025,150200,63219026,1561,1561,1561,1561,0
|
|
20231025,150100,63219026,1561,1561,1561,1561,0
|
|
20231025,150000,63219026,1561,1561,1561,1561,0
|
|
20231025,145900,63219026,1561,1561,1561,1561,96
|
|
20231025,145800,63069170,1561,1561,1561,1561,150
|
|
20231025,145700,62835020,1557,1557,1557,1557,0
|
|
20231025,145600,62835020,1557,1557,1557,1557,50
|
|
20231025,145500,62757170,1557,1557,1557,1557,966
|
|
20231025,145400,61253108,1557,1557,1557,1557,34
|
|
20231025,145300,61200170,1561,1561,1561,1561,0
|
|
20231025,145200,61200170,1561,1561,1561,1561,0
|
|
20231025,145100,61200170,1561,1561,1561,1561,0
|
|
20231025,145000,61200170,1561,1561,1561,1561,1
|
|
20231025,144900,61198609,1561,1561,1561,1561,0
|
|
20231025,144800,61198609,1561,1561,1561,1561,0
|
|
20231025,144700,61198609,1561,1561,1561,1561,0
|
|
20231025,144600,61198609,1561,1561,1561,1561,0
|
|
20231025,144500,61198609,1561,1561,1561,1561,1
|
|
20231025,144400,61197048,1557,1557,1557,1557,0
|
|
20231025,144300,61197048,1557,1559,1559,1557,999
|
|
20231025,144200,59641591,1558,1558,1558,1558,0
|
|
20231025,144100,59641591,1558,1558,1558,1558,0
|
|
20231025,144000,59641591,1558,1558,1558,1558,0
|
|
20231025,143900,59641591,1558,1558,1558,1558,0
|
|
20231025,143800,59641591,1558,1558,1558,1558,0
|
|
20231025,143700,59641591,1558,1558,1558,1558,0
|
|
20231025,143600,59641591,1558,1558,1558,1558,0
|
|
20231025,143500,59641591,1558,1558,1558,1558,0
|
|
20231025,143400,59641591,1558,1558,1558,1558,0
|
|
20231025,143300,59641591,1558,1558,1558,1558,0
|
|
20231025,143200,59641591,1558,1558,1558,1558,101
|
|
20231025,143100,59484233,1558,1558,1558,1558,0
|
|
20231025,143000,59484233,1558,1558,1558,1558,33
|
|
20231025,142900,59432819,1561,1561,1561,1561,1
|
|
20231025,142800,59431258,1561,1561,1561,1561,0
|
|
20231025,142700,59431258,1561,1558,1561,1558,1714
|
|
20231025,142600,56756349,1561,1561,1561,1561,0
|
|
20231025,142500,56756349,1561,1561,1561,1561,0
|
|
20231025,142400,56756349,1561,1561,1561,1561,0
|
|
20231025,142300,56756349,1561,1561,1561,1561,0
|
|
20231025,142200,56756349,1561,1561,1561,1561,0
|
|
20231025,142100,56756349,1561,1561,1561,1561,49
|
|
20231025,142000,56679860,1561,1560,1561,1560,111
|
|
20231025,141900,56506640,1557,1557,1557,1557,0
|
|
20231025,141800,56506640,1557,1557,1557,1557,0
|
|
20231025,141700,56506640,1557,1557,1557,1557,0
|
|
20231025,141600,56506640,1557,1557,1557,1557,0
|
|
20231025,141500,56506640,1557,1557,1557,1557,0
|
|
20231025,141400,56506640,1557,1557,1557,1557,0
|
|
20231025,141300,56506640,1557,1557,1557,1557,0
|
|
20231025,141200,56506640,1557,1557,1557,1557,10
|
|
20231025,141100,56491070,1554,1554,1554,1554,0
|
|
20231025,141000,56491070,1554,1554,1554,1554,0
|
|
20231025,140900,56491070,1554,1554,1554,1554,0
|
|
20231025,140800,56491070,1554,1554,1554,1554,0
|
|
20231025,140700,56491070,1554,1554,1554,1554,0
|
|
20231025,140600,56491070,1554,1554,1554,1554,0
|
|
20231025,140500,56491070,1554,1554,1554,1554,0
|
|
20231025,140400,56491070,1554,1554,1554,1554,0
|
|
20231025,140300,56491070,1554,1554,1554,1554,0
|
|
20231025,140200,56491070,1554,1554,1554,1554,0
|
|
20231025,140100,56491070,1554,1554,1554,1554,0
|
|
20231025,140000,56491070,1554,1554,1554,1554,0
|
|
20231025,135900,56491070,1554,1554,1554,1554,0
|
|
20231025,135800,56491070,1554,1554,1554,1554,0
|
|
20231025,135700,56491070,1554,1554,1554,1554,0
|
|
20231025,135600,56491070,1554,1554,1554,1554,0
|
|
20231025,135500,56491070,1554,1566,1566,1554,1000
|
|
20231025,135400,54936392,1566,1566,1566,1566,1
|
|
20231025,135300,54934826,1567,1567,1567,1567,2
|
|
20231025,135200,54931692,1566,1566,1566,1566,3
|
|
20231025,135100,54926994,1563,1563,1563,1563,0
|
|
20231025,135000,54926994,1563,1563,1563,1563,0
|
|
20231025,134900,54926994,1563,1563,1563,1563,0
|
|
20231025,134800,54926994,1563,1563,1563,1563,0
|
|
20231025,134700,54926994,1563,1563,1563,1563,0
|
|
20231025,134600,54926994,1563,1563,1563,1563,0
|
|
20231025,134500,54926994,1563,1563,1563,1563,0
|
|
20231025,134400,54926994,1563,1563,1563,1563,383
|
|
20231025,134300,54328365,1563,1563,1563,1563,0
|
|
20231025,134200,54328365,1563,1563,1563,1563,0
|
|
20231025,134100,54328365,1563,1563,1563,1563,0
|
|
20231025,134000,54328365,1563,1563,1563,1563,63
|
|
20231025,133900,54229896,1563,1563,1563,1563,60
|
|
20231025,133800,54136116,1563,1563,1563,1563,0
|
|
20231025,133700,54136116,1563,1563,1563,1563,7
|
|
20231025,133600,54125175,1563,1563,1563,1563,7
|
|
20231025,133500,54114234,1563,1563,1563,1563,0
|
|
20231025,133400,54114234,1563,1563,1563,1563,0
|
|
20231025,133300,54114234,1563,1563,1563,1563,0
|
|
20231025,133200,54114234,1563,1563,1563,1563,0
|
|
20231025,133100,54114234,1563,1563,1563,1563,0
|
|
20231025,133000,54114234,1563,1563,1563,1563,0
|
|
20231025,132900,54114234,1563,1563,1563,1563,0
|
|
20231025,132800,54114234,1563,1563,1563,1563,0
|
|
20231025,132700,54114234,1563,1563,1563,1563,0
|
|
20231025,132600,54114234,1563,1563,1563,1563,0
|
|
20231025,132500,54114234,1563,1563,1563,1563,0
|
|
20231025,132400,54114234,1563,1563,1563,1563,0
|
|
20231025,132300,54114234,1563,1563,1563,1563,1
|
|
20231025,132200,54112671,1562,1562,1562,1562,71
|
|
20231025,132100,54001769,1562,1562,1562,1562,0
|
|
20231025,132000,54001769,1562,1562,1562,1562,100
|
|
20231025,131900,53845569,1563,1563,1563,1563,0
|
|
20231025,131800,53845569,1563,1563,1563,1563,2
|
|
20231025,131700,53842443,1563,1563,1563,1563,0
|
|
20231025,131600,53842443,1563,1563,1563,1563,0
|
|
20231025,131500,53842443,1563,1563,1563,1563,99
|
|
20231025,131400,53687706,1569,1569,1569,1569,0
|
|
20231025,131300,53687706,1569,1569,1569,1569,0
|
|
20231025,131200,53687706,1569,1569,1569,1569,0
|
|
20231025,131100,53687706,1569,1569,1569,1569,4
|
|
20231025,131000,53681430,1563,1563,1563,1563,0
|
|
20231025,130900,53681430,1563,1563,1563,1563,0
|
|
20231025,130800,53681430,1563,1563,1563,1563,353
|
|
20231025,130700,53129691,1563,1563,1563,1563,0
|
|
20231025,130600,53129691,1563,1563,1563,1563,0
|
|
20231025,130500,53129691,1563,1563,1563,1563,0
|
|
20231025,130400,53129691,1563,1563,1563,1563,500
|
|
20231025,130300,52348191,1563,1563,1563,1563,0
|
|
20231025,130200,52348191,1563,1563,1563,1563,81
|
|
20231025,130100,52221588,1564,1564,1564,1564,0
|
|
20231025,130000,52221588,1564,1564,1564,1564,0
|
|
20231025,125900,52221588,1564,1564,1564,1564,0
|
|
20231025,125800,52221588,1564,1564,1564,1564,0
|
|
20231025,125700,52221588,1564,1564,1564,1564,0
|
|
20231025,125600,52221588,1564,1564,1564,1564,20
|
|
20231025,125500,52190308,1564,1564,1564,1564,33
|
|
20231025,125400,52138696,1570,1568,1570,1568,636
|
|
20231025,125300,51140384,1564,1564,1564,1564,170
|
|
20231025,125200,50874504,1564,1564,1564,1564,0
|
|
20231025,125100,50874504,1564,1564,1564,1564,39
|
|
20231025,125000,50813508,1563,1563,1563,1563,0
|
|
20231025,124900,50813508,1563,1563,1563,1563,0
|
|
20231025,124800,50813508,1563,1563,1563,1563,0
|
|
20231025,124700,50813508,1563,1563,1563,1563,0
|
|
20231025,124600,50813508,1563,1563,1563,1563,0
|
|
20231025,124500,50813508,1563,1563,1563,1563,0
|
|
20231025,124400,50813508,1563,1563,1563,1563,0
|
|
20231025,124300,50813508,1563,1563,1563,1563,0
|
|
20231025,124200,50813508,1563,1563,1563,1563,0
|
|
20231025,124100,50813508,1563,1563,1563,1563,0
|
|
20231025,124000,50813508,1563,1563,1563,1563,0
|
|
20231025,123900,50813508,1563,1563,1563,1563,93
|
|
20231025,123800,50668149,1563,1563,1563,1563,0
|
|
20231025,123700,50668149,1563,1563,1563,1563,0
|
|
20231025,123600,50668149,1563,1563,1563,1563,0
|
|
20231025,123500,50668149,1563,1563,1563,1563,0
|
|
20231025,123400,50668149,1563,1563,1563,1563,0
|
|
20231025,123300,50668149,1563,1563,1563,1563,0
|
|
20231025,123200,50668149,1563,1563,1563,1563,0
|
|
20231025,123100,50668149,1563,1565,1570,1563,11
|
|
20231025,123000,50650914,1563,1563,1563,1563,0
|
|
20231025,122900,50650914,1563,1563,1563,1563,0
|
|
20231025,122800,50650914,1563,1563,1563,1563,0
|
|
20231025,122700,50650914,1563,1563,1563,1563,0
|
|
20231025,122600,50650914,1563,1563,1563,1563,0
|
|
20231025,122500,50650914,1563,1563,1563,1563,0
|
|
20231025,122400,50650914,1563,1563,1563,1563,0
|
|
20231025,122300,50650914,1563,1563,1563,1563,1
|
|
20231025,122200,50649351,1563,1563,1563,1563,2
|
|
20231025,122100,50646225,1563,1563,1563,1563,39
|
|
20231025,122000,50585268,1562,1564,1564,1562,40
|
|
20231025,121900,50522773,1564,1565,1565,1564,218
|
|
20231025,121800,50181816,1565,1565,1565,1565,23
|
|
20231025,121700,50145821,1565,1565,1565,1565,0
|
|
20231025,121600,50145821,1565,1565,1565,1565,39
|
|
20231025,121500,50084786,1568,1568,1568,1568,0
|
|
20231025,121400,50084786,1568,1568,1568,1568,100
|
|
20231025,121300,49927986,1568,1568,1568,1568,0
|
|
20231025,121200,49927986,1568,1568,1568,1568,0
|
|
20231025,121100,49927986,1568,1568,1568,1568,0
|
|
20231025,121000,49927986,1568,1568,1568,1568,0
|
|
20231025,120900,49927986,1568,1568,1568,1568,0
|
|
20231025,120800,49927986,1568,1568,1568,1568,63
|
|
20231025,120700,49829202,1568,1568,1568,1568,200
|
|
20231025,120600,49515602,1564,1564,1564,1564,40
|
|
20231025,120500,49453042,1564,1564,1564,1564,0
|
|
20231025,120400,49453042,1564,1565,1565,1564,155
|
|
20231025,120300,49210612,1565,1565,1565,1565,99
|
|
20231025,120200,49055677,1568,1565,1568,1565,2
|
|
20231025,120100,49052544,1565,1566,1566,1565,600
|
|
20231025,120000,48113535,1566,1566,1566,1566,157
|
|
20231025,115900,47867673,1568,1568,1568,1568,0
|
|
20231025,115800,47867673,1568,1568,1568,1568,0
|
|
20231025,115700,47867673,1568,1568,1568,1568,0
|
|
20231025,115600,47867673,1568,1568,1568,1568,0
|
|
20231025,115500,47867673,1568,1568,1568,1568,2
|
|
20231025,115400,47864537,1566,1567,1567,1566,358
|
|
20231025,115300,47303885,1568,1568,1568,1568,0
|
|
20231025,115200,47303885,1568,1568,1568,1568,0
|
|
20231025,115100,47303885,1568,1568,1568,1568,0
|
|
20231025,115000,47303885,1568,1568,1568,1568,0
|
|
20231025,114900,47303885,1568,1568,1568,1568,1
|
|
20231025,114800,47302317,1568,1568,1568,1568,0
|
|
20231025,114700,47302317,1568,1568,1568,1568,0
|
|
20231025,114600,47302317,1568,1568,1568,1568,330
|
|
20231025,114500,46784877,1568,1568,1568,1568,0
|
|
20231025,114400,46784877,1568,1568,1568,1568,0
|
|
20231025,114300,46784877,1568,1568,1568,1568,0
|
|
20231025,114200,46784877,1568,1568,1568,1568,109
|
|
20231025,114100,46613965,1568,1568,1568,1568,0
|
|
20231025,114000,46613965,1568,1568,1568,1568,0
|
|
20231025,113900,46613965,1568,1568,1568,1568,0
|
|
20231025,113800,46613965,1568,1568,1568,1568,144
|
|
20231025,113700,46388173,1569,1569,1569,1569,0
|
|
20231025,113600,46388173,1569,1569,1569,1569,0
|
|
20231025,113500,46388173,1569,1569,1569,1569,0
|
|
20231025,113400,46388173,1569,1569,1569,1569,500
|
|
20231025,113300,45603673,1569,1569,1569,1569,0
|
|
20231025,113200,45603673,1569,1569,1569,1569,0
|
|
20231025,113100,45603673,1569,1569,1569,1569,1
|
|
20231025,113000,45602104,1570,1571,1571,1570,331
|
|
20231025,112900,45082433,1571,1571,1571,1571,0
|
|
20231025,112800,45082433,1571,1571,1571,1571,0
|
|
20231025,112700,45082433,1571,1571,1571,1571,0
|
|
20231025,112600,45082433,1571,1571,1571,1571,0
|
|
20231025,112500,45082433,1571,1574,1574,1571,259
|
|
20231025,112400,44675528,1575,1571,1575,1571,74
|
|
20231025,112300,44559184,1570,1570,1570,1570,223
|
|
20231025,112200,44209074,1570,1570,1570,1570,600
|
|
20231025,112100,43267074,1565,1565,1565,1565,0
|
|
20231025,112000,43267074,1565,1565,1565,1565,0
|
|
20231025,111900,43267074,1565,1565,1565,1565,325
|
|
20231025,111800,42758449,1570,1570,1570,1570,1049
|
|
20231025,111700,41111519,1565,1565,1565,1565,0
|
|
20231025,111600,41111519,1565,1565,1565,1565,0
|
|
20231025,111500,41111519,1565,1565,1565,1565,0
|
|
20231025,111400,41111519,1565,1565,1565,1565,0
|
|
20231025,111300,41111519,1565,1565,1565,1565,0
|
|
20231025,111200,41111519,1565,1565,1565,1565,0
|
|
20231025,111100,41111519,1565,1565,1565,1565,0
|
|
20231025,111000,41111519,1565,1565,1565,1565,0
|
|
20231025,110900,41111519,1565,1565,1565,1565,0
|
|
20231025,110800,41111519,1565,1565,1565,1565,0
|
|
20231025,110700,41111519,1565,1565,1565,1565,0
|
|
20231025,110600,41111519,1565,1565,1565,1565,0
|
|
20231025,110500,41111519,1565,1565,1565,1565,0
|
|
20231025,110400,41111519,1565,1565,1565,1565,0
|
|
20231025,110300,41111519,1565,1565,1565,1565,0
|
|
20231025,110200,41111519,1565,1565,1565,1565,0
|
|
20231025,110100,41111519,1565,1565,1565,1565,1162
|
|
20231025,110000,39292989,1570,1570,1570,1570,0
|
|
20231025,105900,39292989,1570,1570,1570,1570,0
|
|
20231025,105800,39292989,1570,1570,1570,1570,0
|
|
20231025,105700,39292989,1570,1570,1570,1570,0
|
|
20231025,105600,39292989,1570,1570,1570,1570,0
|
|
20231025,105500,39292989,1570,1570,1570,1570,0
|
|
20231025,105400,39292989,1570,1570,1570,1570,20
|
|
20231025,105300,39261589,1570,1566,1570,1565,662
|
|
20231025,105200,38224657,1570,1570,1570,1570,0
|
|
20231025,105100,38224657,1570,1570,1570,1570,0
|
|
20231025,105000,38224657,1570,1570,1570,1570,32
|
|
20231025,104900,38174417,1570,1567,1570,1567,136
|
|
20231025,104800,37961257,1570,1568,1570,1568,220
|
|
20231025,104700,37616247,1568,1569,1569,1568,54
|
|
20231025,104600,37531526,1569,1570,1570,1569,21
|
|
20231025,104500,37498563,1570,1565,1570,1565,317
|
|
20231025,104400,37001534,1564,1562,1564,1562,7821
|
|
20231025,104300,24784311,1562,1562,1562,1562,0
|
|
20231025,104200,24784311,1562,1562,1562,1562,0
|
|
20231025,104100,24784311,1562,1562,1562,1562,195
|
|
20231025,104000,24479721,1561,1561,1561,1561,0
|
|
20231025,103900,24479721,1561,1561,1561,1561,0
|
|
20231025,103800,24479721,1561,1561,1561,1561,0
|
|
20231025,103700,24479721,1561,1561,1561,1561,1
|
|
20231025,103600,24478160,1561,1558,1561,1558,37
|
|
20231025,103500,24420511,1558,1558,1558,1558,0
|
|
20231025,103400,24420511,1558,1559,1559,1558,181
|
|
20231025,103300,24138436,1559,1559,1559,1559,200
|
|
20231025,103200,23826636,1558,1558,1558,1558,0
|
|
20231025,103100,23826636,1558,1558,1558,1558,99
|
|
20231025,103000,23672394,1558,1558,1558,1558,0
|
|
20231025,102900,23672394,1558,1562,1562,1558,11
|
|
20231025,102800,23655240,1558,1558,1558,1558,50
|
|
20231025,102700,23577340,1561,1560,1561,1560,707
|
|
20231025,102600,22474417,1560,1560,1560,1560,1000
|
|
20231025,102500,20914417,1556,1556,1556,1556,0
|
|
20231025,102400,20914417,1556,1556,1556,1556,0
|
|
20231025,102300,20914417,1556,1556,1556,1556,0
|
|
20231025,102200,20914417,1556,1560,1560,1556,1029
|
|
20231025,102100,19309293,1555,1555,1555,1555,200
|
|
20231025,102000,18998293,1554,1554,1554,1554,0
|
|
20231025,101900,18998293,1554,1554,1554,1554,0
|
|
20231025,101800,18998293,1554,1554,1554,1554,5
|
|
20231025,101700,18990523,1554,1554,1554,1554,0
|
|
20231025,101600,18990523,1554,1554,1554,1554,0
|
|
20231025,101500,18990523,1554,1554,1554,1554,95
|
|
20231025,101400,18842893,1553,1553,1553,1553,0
|
|
20231025,101300,18842893,1553,1553,1553,1553,0
|
|
20231025,101200,18842893,1553,1553,1553,1553,0
|
|
20231025,101100,18842893,1553,1553,1553,1553,81
|
|
20231025,101000,18717100,1552,1552,1552,1552,0
|
|
20231025,100900,18717100,1552,1552,1552,1552,0
|
|
20231025,100800,18717100,1552,1552,1552,1552,51
|
|
20231025,100700,18637948,1560,1560,1560,1560,200
|
|
20231025,100600,18325948,1560,1560,1560,1560,50
|
|
20231025,100500,18247948,1552,1552,1552,1552,20
|
|
20231025,100400,18216908,1551,1551,1551,1551,0
|
|
20231025,100300,18216908,1551,1551,1552,1551,57
|
|
20231025,100200,18128500,1559,1559,1559,1559,0
|
|
20231025,100100,18128500,1559,1559,1559,1559,0
|
|
20231025,100000,18128500,1559,1559,1559,1559,0
|
|
20231025,095900,18128500,1559,1559,1559,1559,0
|
|
20231025,095800,18128500,1559,1559,1559,1559,236
|
|
20231025,095700,17760576,1559,1559,1559,1559,1000
|
|
20231025,095600,16201576,1559,1559,1559,1559,46
|
|
20231025,095500,16129862,1559,1559,1559,1559,1
|
|
20231025,095400,16128303,1549,1549,1549,1549,0
|
|
20231025,095300,16128303,1549,1549,1549,1549,0
|
|
20231025,095200,16128303,1549,1549,1549,1549,0
|
|
20231025,095100,16128303,1549,1549,1549,1549,289
|
|
20231025,095000,15680642,1549,1551,1551,1549,610
|
|
20231025,094900,14735079,1551,1551,1551,1551,4
|
|
20231025,094800,14728875,1551,1551,1551,1551,110
|
|
20231025,094700,14558265,1550,1550,1550,1550,0
|
|
20231025,094600,14558265,1550,1550,1550,1550,0
|
|
20231025,094500,14558265,1550,1554,1554,1550,38
|
|
20231025,094400,14499342,1554,1554,1554,1554,0
|
|
20231025,094300,14499342,1554,1554,1554,1554,0
|
|
20231025,094200,14499342,1554,1554,1554,1554,0
|
|
20231025,094100,14499342,1554,1554,1554,1554,25
|
|
20231025,094000,14460492,1562,1562,1562,1562,0
|
|
20231025,093900,14460492,1562,1562,1562,1562,0
|
|
20231025,093800,14460492,1562,1562,1562,1562,0
|
|
20231025,093700,14460492,1562,1560,1562,1560,20
|
|
20231025,093600,14429263,1559,1559,1559,1559,0
|
|
20231025,093500,14429263,1559,1559,1559,1559,0
|
|
20231025,093400,14429263,1559,1555,1559,1555,500
|
|
20231025,093300,13649991,1557,1557,1557,1557,0
|
|
20231025,093200,13649991,1557,1557,1557,1557,1
|
|
20231025,093100,13648434,1550,1550,1550,1550,0
|
|
20231025,093000,13648434,1550,1550,1550,1550,0
|
|
20231025,092900,13648434,1550,1550,1550,1550,0
|
|
20231025,092800,13648434,1550,1550,1550,1550,0
|
|
20231025,092700,13648434,1550,1550,1550,1550,0
|
|
20231025,092600,13648434,1550,1550,1550,1550,0
|
|
20231025,092500,13648434,1550,1550,1550,1550,1
|
|
20231025,092400,13646884,1548,1549,1549,1548,1627
|
|
20231025,092300,11127915,1548,1548,1548,1548,0
|
|
20231025,092200,11127915,1548,1548,1548,1548,706
|
|
20231025,092100,10035027,1548,1548,1548,1548,19
|
|
20231025,092000,10005615,1548,1549,1549,1548,1275
|
|
20231025,091900,8031813,1549,1549,1549,1549,90
|
|
20231025,091800,7892403,1548,1553,1553,1548,19
|
|
20231025,091700,7862963,1555,1555,1555,1555,0
|
|
20231025,091600,7862963,1555,1553,1555,1553,17
|
|
20231025,091500,7836560,1553,1553,1553,1553,399
|
|
20231025,091400,7216913,1553,1554,1554,1553,139
|
|
20231025,091300,7001043,1556,1556,1556,1556,200
|
|
20231025,091200,6689843,1556,1556,1556,1556,140
|
|
20231025,091100,6472003,1556,1556,1556,1556,0
|
|
20231025,091000,6472003,1556,1556,1556,1556,0
|
|
20231025,090900,6472003,1556,1556,1556,1556,10
|
|
20231025,090800,6456443,1556,1556,1556,1556,0
|
|
20231025,090700,6456443,1556,1559,1559,1556,2
|
|
20231025,090600,6453328,1559,1557,1560,1557,205
|
|
20231025,090500,6133559,1556,1556,1556,1556,0
|
|
20231025,090400,6133559,1556,1556,1556,1556,0
|
|
20231025,090300,6133559,1556,1554,1556,1554,140
|
|
20231025,090200,5915858,1553,1552,1553,1552,30
|
|
20231025,090100,5869292,1550,1550,1550,1550,300
|
|
20231025,090000,5404292,1550,1548,1550,1548,3491
|