628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,192500,101191067,1241,1241,1241,1241,5971
|
|
20231016,192400,101191067,1241,1241,1241,1241,0
|
|
20231016,192300,101191067,1241,1241,1241,1241,0
|
|
20231016,192200,101191067,1241,1241,1241,1241,0
|
|
20231016,192100,101191067,1241,1241,1241,1241,0
|
|
20231016,192000,101191067,1241,1241,1241,1241,0
|
|
20231016,191900,101191067,1241,1241,1241,1241,0
|
|
20231016,191800,101191067,1241,1241,1241,1241,0
|
|
20231016,191700,101191067,1241,1241,1241,1241,0
|
|
20231016,191600,101191067,1241,1241,1241,1241,0
|
|
20231016,191500,101191067,1241,1241,1241,1241,0
|
|
20231016,191400,101191067,1241,1241,1241,1241,0
|
|
20231016,191300,101191067,1241,1241,1241,1241,0
|
|
20231016,191200,101191067,1241,1241,1241,1241,0
|
|
20231016,191100,101191067,1241,1241,1241,1241,0
|
|
20231016,191000,101191067,1241,1241,1241,1241,0
|
|
20231016,190900,101191067,1241,1241,1241,1241,0
|
|
20231016,190800,101191067,1241,1241,1241,1241,0
|
|
20231016,190700,101191067,1241,1241,1241,1241,0
|
|
20231016,190600,101191067,1241,1241,1241,1241,0
|
|
20231016,190500,101191067,1241,1241,1241,1241,0
|
|
20231016,190400,101191067,1241,1241,1241,1241,0
|
|
20231016,190300,101191067,1241,1241,1241,1241,0
|
|
20231016,190200,101191067,1241,1241,1241,1241,0
|
|
20231016,190100,101191067,1241,1241,1241,1241,0
|
|
20231016,190000,101191067,1241,1241,1241,1241,0
|
|
20231016,185900,101191067,1241,1241,1241,1241,0
|
|
20231016,185800,101191067,1241,1241,1241,1241,0
|
|
20231016,185700,101191067,1241,1241,1241,1241,0
|
|
20231016,185600,101191067,1241,1241,1241,1241,0
|
|
20231016,185500,101191067,1241,1241,1241,1241,5971
|
|
20231016,185400,101191067,1241,1241,1241,1241,0
|
|
20231016,185300,101191067,1241,1241,1241,1241,0
|
|
20231016,185200,101191067,1241,1241,1241,1241,0
|
|
20231016,185100,101191067,1241,1241,1241,1241,0
|
|
20231016,185000,101191067,1241,1241,1241,1241,0
|
|
20231016,184900,101191067,1241,1241,1241,1241,0
|
|
20231016,184800,101191067,1241,1241,1241,1241,0
|
|
20231016,184700,101191067,1241,1241,1241,1241,0
|
|
20231016,184600,101191067,1241,1241,1241,1241,0
|
|
20231016,184500,101191067,1241,1241,1241,1241,0
|
|
20231016,184400,101191067,1241,1241,1241,1241,0
|
|
20231016,184300,101191067,1241,1241,1241,1241,0
|
|
20231016,184200,101191067,1241,1241,1241,1241,0
|
|
20231016,184100,101191067,1241,1241,1241,1241,0
|
|
20231016,184000,101191067,1241,1241,1241,1241,0
|
|
20231016,183900,101191067,1241,1241,1241,1241,0
|
|
20231016,183800,101191067,1241,1241,1241,1241,0
|
|
20231016,183700,101191067,1241,1241,1241,1241,0
|
|
20231016,183600,101191067,1241,1241,1241,1241,0
|
|
20231016,183500,101191067,1241,1241,1241,1241,0
|
|
20231016,183400,101191067,1241,1241,1241,1241,0
|
|
20231016,183300,101191067,1241,1241,1241,1241,0
|
|
20231016,183200,101191067,1241,1241,1241,1241,0
|
|
20231016,183100,101191067,1241,1241,1241,1241,0
|
|
20231016,183000,101191067,1241,1241,1241,1241,0
|
|
20231016,182900,101191067,1241,1241,1241,1241,0
|
|
20231016,182800,101191067,1241,1241,1241,1241,0
|
|
20231016,182700,101191067,1241,1241,1241,1241,0
|
|
20231016,182600,101191067,1241,1241,1241,1241,0
|
|
20231016,182500,101191067,1241,1241,1241,1241,5971
|
|
20231016,182400,101191067,1241,1241,1241,1241,0
|
|
20231016,182300,101191067,1241,1241,1241,1241,0
|
|
20231016,182200,101191067,1241,1241,1241,1241,0
|
|
20231016,182100,101191067,1241,1241,1241,1241,0
|
|
20231016,182000,101191067,1241,1241,1241,1241,0
|
|
20231016,181900,101191067,1241,1241,1241,1241,0
|
|
20231016,181800,101191067,1241,1241,1241,1241,0
|
|
20231016,181700,101191067,1241,1241,1241,1241,0
|
|
20231016,181600,101191067,1241,1241,1241,1241,0
|
|
20231016,181500,101191067,1241,1241,1241,1241,0
|
|
20231016,181400,101191067,1241,1241,1241,1241,0
|
|
20231016,181300,101191067,1241,1241,1241,1241,0
|
|
20231016,181200,101191067,1241,1241,1241,1241,0
|
|
20231016,181100,101191067,1241,1241,1241,1241,0
|
|
20231016,181000,101191067,1241,1241,1241,1241,0
|
|
20231016,180900,101191067,1241,1241,1241,1241,0
|
|
20231016,180800,101191067,1241,1241,1241,1241,0
|
|
20231016,180700,101191067,1241,1241,1241,1241,0
|
|
20231016,180600,101191067,1241,1241,1241,1241,0
|
|
20231016,180500,101191067,1241,1241,1241,1241,0
|
|
20231016,180400,101191067,1241,1241,1241,1241,0
|
|
20231016,180300,101191067,1241,1241,1241,1241,0
|
|
20231016,180200,101191067,1241,1241,1241,1241,0
|
|
20231016,180100,101191067,1241,1241,1241,1241,0
|
|
20231016,180000,101191067,1241,1241,1241,1241,0
|
|
20231016,175900,101191067,1241,1241,1241,1241,0
|
|
20231016,175800,101191067,1241,1241,1241,1241,0
|
|
20231016,175700,101191067,1241,1241,1241,1241,0
|
|
20231016,175600,101191067,1241,1241,1241,1241,0
|
|
20231016,175500,101191067,1241,1241,1241,1241,5971
|
|
20231016,175400,101191067,1241,1241,1241,1241,0
|
|
20231016,175300,101191067,1241,1241,1241,1241,0
|
|
20231016,175200,101191067,1241,1241,1241,1241,0
|
|
20231016,175100,101191067,1241,1241,1241,1241,0
|
|
20231016,175000,101191067,1241,1241,1241,1241,0
|
|
20231016,174900,101191067,1241,1241,1241,1241,0
|
|
20231016,174800,101191067,1241,1241,1241,1241,0
|
|
20231016,174700,101191067,1241,1241,1241,1241,0
|
|
20231016,174600,101191067,1241,1241,1241,1241,0
|
|
20231016,174500,101191067,1241,1241,1241,1241,0
|
|
20231016,174400,101191067,1241,1241,1241,1241,0
|
|
20231016,174300,101191067,1241,1241,1241,1241,0
|
|
20231016,174200,101191067,1241,1241,1241,1241,0
|
|
20231016,174100,101191067,1241,1241,1241,1241,0
|
|
20231016,174000,101191067,1241,1241,1241,1241,0
|
|
20231016,173900,101191067,1241,1241,1241,1241,0
|
|
20231016,173800,101191067,1241,1241,1241,1241,0
|
|
20231016,173700,101191067,1241,1241,1241,1241,0
|
|
20231016,173600,101191067,1241,1241,1241,1241,0
|
|
20231016,173500,101191067,1241,1241,1241,1241,0
|
|
20231016,173400,101191067,1241,1241,1241,1241,0
|
|
20231016,173300,101191067,1241,1241,1241,1241,0
|
|
20231016,173200,101191067,1241,1241,1241,1241,0
|
|
20231016,173100,101191067,1241,1241,1241,1241,0
|
|
20231016,173000,101191067,1241,1241,1241,1241,0
|
|
20231016,172900,101191067,1241,1241,1241,1241,0
|
|
20231016,172800,101191067,1241,1241,1241,1241,0
|
|
20231016,172700,101191067,1241,1241,1241,1241,0
|
|
20231016,172600,101191067,1241,1241,1241,1241,0
|
|
20231016,172500,101191067,1241,1241,1241,1241,5971
|
|
20231016,172400,101191067,1241,1241,1241,1241,0
|
|
20231016,172300,101191067,1241,1241,1241,1241,0
|
|
20231016,172200,101191067,1241,1241,1241,1241,0
|
|
20231016,172100,101191067,1241,1241,1241,1241,0
|
|
20231016,172000,101191067,1241,1241,1241,1241,0
|
|
20231016,171900,101191067,1241,1241,1241,1241,0
|
|
20231016,171800,101191067,1241,1241,1241,1241,0
|
|
20231016,171700,101191067,1241,1241,1241,1241,0
|
|
20231016,171600,101191067,1241,1241,1241,1241,0
|
|
20231016,171500,101191067,1241,1241,1241,1241,0
|
|
20231016,171400,101191067,1241,1241,1241,1241,0
|
|
20231016,171300,101191067,1241,1241,1241,1241,0
|
|
20231016,171200,101191067,1241,1241,1241,1241,0
|
|
20231016,171100,101191067,1241,1241,1241,1241,0
|
|
20231016,171000,101191067,1241,1241,1241,1241,0
|
|
20231016,170900,101191067,1241,1241,1241,1241,0
|
|
20231016,170800,101191067,1241,1241,1241,1241,0
|
|
20231016,170700,101191067,1241,1241,1241,1241,0
|
|
20231016,170600,101191067,1241,1241,1241,1241,0
|
|
20231016,170500,101191067,1241,1241,1241,1241,0
|
|
20231016,170400,101191067,1241,1241,1241,1241,0
|
|
20231016,170300,101191067,1241,1241,1241,1241,0
|
|
20231016,170200,101191067,1241,1241,1241,1241,0
|
|
20231016,170100,101191067,1241,1241,1241,1241,0
|
|
20231016,170000,101191067,1241,1241,1241,1241,0
|
|
20231016,165900,101191067,1241,1241,1241,1241,0
|
|
20231016,165800,101191067,1241,1241,1241,1241,0
|
|
20231016,165700,101191067,1241,1241,1241,1241,0
|
|
20231016,165600,101191067,1241,1241,1241,1241,0
|
|
20231016,165500,101191067,1241,1241,1241,1241,5971
|
|
20231016,165400,101191067,1241,1241,1241,1241,0
|
|
20231016,165300,101191067,1241,1241,1241,1241,0
|
|
20231016,165200,101191067,1241,1241,1241,1241,0
|
|
20231016,165100,101191067,1241,1241,1241,1241,0
|
|
20231016,165000,101191067,1241,1241,1241,1241,0
|
|
20231016,164900,101191067,1241,1241,1241,1241,0
|
|
20231016,164800,101191067,1241,1241,1241,1241,0
|
|
20231016,164700,101191067,1241,1241,1241,1241,0
|
|
20231016,164600,101191067,1241,1241,1241,1241,0
|
|
20231016,164500,101191067,1241,1241,1241,1241,0
|
|
20231016,164400,101191067,1241,1241,1241,1241,0
|
|
20231016,164300,101191067,1241,1241,1241,1241,0
|
|
20231016,164200,101191067,1241,1241,1241,1241,0
|
|
20231016,164100,101191067,1241,1241,1241,1241,0
|
|
20231016,164000,101191067,1241,1241,1241,1241,0
|
|
20231016,163900,101191067,1241,1241,1241,1241,0
|
|
20231016,163800,101191067,1241,1241,1241,1241,0
|
|
20231016,163700,101191067,1241,1241,1241,1241,0
|
|
20231016,163600,101191067,1241,1241,1241,1241,0
|
|
20231016,163500,101191067,1241,1241,1241,1241,0
|
|
20231016,163400,101191067,1241,1241,1241,1241,0
|
|
20231016,163300,101191067,1241,1241,1241,1241,0
|
|
20231016,163200,101191067,1241,1241,1241,1241,0
|
|
20231016,163100,101191067,1241,1241,1241,1241,0
|
|
20231016,163000,101191067,1241,1241,1241,1241,0
|
|
20231016,162900,101191067,1241,1241,1241,1241,0
|
|
20231016,162800,101191067,1241,1241,1241,1241,0
|
|
20231016,162700,101191067,1241,1241,1241,1241,0
|
|
20231016,162600,101191067,1241,1241,1241,1241,0
|
|
20231016,162500,101191067,1241,1241,1241,1241,5971
|
|
20231016,162400,101191067,1241,1241,1241,1241,0
|
|
20231016,162300,101191067,1241,1241,1241,1241,0
|
|
20231016,162200,101191067,1241,1241,1241,1241,0
|
|
20231016,162100,101191067,1241,1241,1241,1241,0
|
|
20231016,162000,101191067,1241,1241,1241,1241,0
|
|
20231016,161900,101191067,1241,1241,1241,1241,0
|
|
20231016,161800,101191067,1241,1241,1241,1241,0
|
|
20231016,161700,101191067,1241,1241,1241,1241,0
|
|
20231016,161600,101191067,1241,1241,1241,1241,0
|
|
20231016,161500,101191067,1241,1241,1241,1241,0
|
|
20231016,161400,101191067,1241,1241,1241,1241,0
|
|
20231016,161300,101191067,1241,1241,1241,1241,0
|
|
20231016,161200,101191067,1241,1241,1241,1241,0
|
|
20231016,161100,101191067,1241,1241,1241,1241,0
|
|
20231016,161000,101191067,1241,1241,1241,1241,0
|
|
20231016,160900,101191067,1241,1241,1241,1241,0
|
|
20231016,160800,101191067,1241,1241,1241,1241,0
|
|
20231016,160700,101191067,1241,1241,1241,1241,0
|
|
20231016,160600,101191067,1241,1241,1241,1241,0
|
|
20231016,160500,101191067,1241,1241,1241,1241,0
|
|
20231016,160400,101191067,1241,1241,1241,1241,0
|
|
20231016,160300,101191067,1241,1241,1241,1241,0
|
|
20231016,160200,101191067,1241,1241,1241,1241,0
|
|
20231016,160100,101191067,1241,1241,1241,1241,0
|
|
20231016,160000,101191067,1241,1241,1241,1241,0
|
|
20231016,155900,101191067,1241,1241,1241,1241,0
|
|
20231016,155800,101191067,1241,1241,1241,1241,0
|
|
20231016,155700,101191067,1241,1241,1241,1241,0
|
|
20231016,155600,101191067,1241,1241,1241,1241,0
|
|
20231016,155500,101191067,1241,1241,1241,1241,5971
|
|
20231016,155400,101191067,1241,1241,1241,1241,0
|
|
20231016,155300,101191067,1241,1241,1241,1241,0
|
|
20231016,155200,101191067,1241,1241,1241,1241,0
|
|
20231016,155100,101191067,1241,1241,1241,1241,0
|
|
20231016,155000,101191067,1241,1241,1241,1241,0
|
|
20231016,154900,101191067,1241,1241,1241,1241,0
|
|
20231016,154800,101191067,1241,1241,1241,1241,0
|
|
20231016,154700,101191067,1241,1241,1241,1241,0
|
|
20231016,154600,101191067,1241,1241,1241,1241,0
|
|
20231016,154500,101191067,1241,1241,1241,1241,0
|
|
20231016,154400,101191067,1241,1241,1241,1241,0
|
|
20231016,154300,101191067,1241,1241,1241,1241,0
|
|
20231016,154200,101191067,1241,1241,1241,1241,0
|
|
20231016,154100,101191067,1241,1241,1241,1241,0
|
|
20231016,154000,101191067,1241,1241,1241,1241,0
|
|
20231016,153900,101191067,1241,1241,1241,1241,0
|
|
20231016,153800,101191067,1241,1241,1241,1241,0
|
|
20231016,153700,101191067,1241,1241,1241,1241,0
|
|
20231016,153600,101191067,1241,1241,1241,1241,0
|
|
20231016,153500,101191067,1241,1241,1241,1241,0
|
|
20231016,153400,101191067,1241,1241,1241,1241,0
|
|
20231016,153300,101191067,1241,1241,1241,1241,0
|
|
20231016,153200,101191067,1241,1241,1241,1241,0
|
|
20231016,153100,101191067,1241,1241,1241,1241,0
|
|
20231016,153000,101191067,1241,1241,1241,1241,5971
|
|
20231016,152900,93781056,1243,1243,1243,1243,0
|
|
20231016,152800,93781056,1243,1243,1243,1243,0
|
|
20231016,152700,93781056,1243,1243,1243,1243,0
|
|
20231016,152600,93781056,1243,1243,1243,1243,0
|
|
20231016,152500,93781056,1243,1243,1243,1243,0
|
|
20231016,152400,93781056,1243,1243,1243,1243,0
|
|
20231016,152300,93781056,1243,1243,1243,1243,0
|
|
20231016,152200,93781056,1243,1243,1243,1243,0
|
|
20231016,152100,93781056,1243,1243,1243,1243,0
|
|
20231016,152000,93781056,1243,1243,1243,1243,0
|
|
20231016,151900,93781056,1243,1226,1247,1215,4775
|
|
20231016,151800,87884753,1214,1220,1227,1214,2268
|
|
20231016,151700,85117135,1217,1217,1217,1217,46
|
|
20231016,151600,85061153,1220,1220,1220,1220,20
|
|
20231016,151500,85036753,1220,1220,1220,1220,0
|
|
20231016,151400,85036753,1220,1220,1220,1220,0
|
|
20231016,151300,85036753,1220,1217,1220,1217,436
|
|
20231016,151200,84505192,1216,1214,1216,1214,1636
|
|
20231016,151100,82516889,1212,1212,1212,1212,63
|
|
20231016,151000,82440533,1212,1212,1212,1212,99
|
|
20231016,150900,82320545,1212,1212,1212,1212,0
|
|
20231016,150800,82320545,1212,1212,1212,1212,0
|
|
20231016,150700,82320545,1212,1212,1212,1212,100
|
|
20231016,150600,82199345,1215,1215,1215,1215,0
|
|
20231016,150500,82199345,1215,1215,1215,1215,1
|
|
20231016,150400,82198130,1215,1214,1215,1214,2
|
|
20231016,150300,82195701,1213,1213,1213,1213,0
|
|
20231016,150200,82195701,1213,1212,1213,1212,278
|
|
20231016,150100,81858560,1212,1212,1212,1212,0
|
|
20231016,150000,81858560,1212,1212,1212,1212,0
|
|
20231016,145900,81858560,1212,1212,1212,1212,420
|
|
20231016,145800,81349520,1212,1212,1212,1212,0
|
|
20231016,145700,81349520,1212,1212,1212,1212,0
|
|
20231016,145600,81349520,1212,1212,1212,1212,0
|
|
20231016,145500,81349520,1212,1212,1212,1212,0
|
|
20231016,145400,81349520,1212,1212,1212,1212,0
|
|
20231016,145300,81349520,1212,1212,1212,1212,0
|
|
20231016,145200,81349520,1212,1212,1212,1212,0
|
|
20231016,145100,81349520,1212,1213,1213,1210,288
|
|
20231016,145000,81000426,1212,1212,1212,1212,0
|
|
20231016,144900,81000426,1212,1212,1212,1212,10
|
|
20231016,144800,80988306,1212,1212,1212,1212,5
|
|
20231016,144700,80982246,1208,1208,1208,1208,0
|
|
20231016,144600,80982246,1208,1208,1208,1208,0
|
|
20231016,144500,80982246,1208,1208,1208,1208,0
|
|
20231016,144400,80982246,1208,1208,1208,1208,0
|
|
20231016,144300,80982246,1208,1209,1209,1208,2
|
|
20231016,144200,80979829,1208,1208,1208,1208,0
|
|
20231016,144100,80979829,1208,1211,1211,1208,517
|
|
20231016,144000,80354502,1211,1212,1212,1211,144
|
|
20231016,143900,80179976,1212,1212,1212,1212,2
|
|
20231016,143800,80177552,1212,1213,1213,1212,71
|
|
20231016,143700,80091430,1212,1212,1212,1212,1
|
|
20231016,143600,80090218,1212,1213,1213,1212,11
|
|
20231016,143500,80076876,1213,1213,1213,1213,20
|
|
20231016,143400,80052616,1212,1212,1212,1212,0
|
|
20231016,143300,80052616,1212,1212,1212,1212,0
|
|
20231016,143200,80052616,1212,1212,1212,1212,0
|
|
20231016,143100,80052616,1212,1212,1212,1212,0
|
|
20231016,143000,80052616,1212,1212,1212,1212,0
|
|
20231016,142900,80052616,1212,1212,1212,1212,1
|
|
20231016,142800,80051404,1212,1212,1212,1212,1
|
|
20231016,142700,80050192,1212,1212,1212,1212,32
|
|
20231016,142600,80011408,1213,1213,1213,1213,0
|
|
20231016,142500,80011408,1213,1213,1213,1213,0
|
|
20231016,142400,80011408,1213,1213,1213,1213,1
|
|
20231016,142300,80010195,1211,1211,1211,1211,5
|
|
20231016,142200,80004140,1211,1211,1211,1211,0
|
|
20231016,142100,80004140,1211,1211,1211,1211,0
|
|
20231016,142000,80004140,1211,1211,1211,1211,0
|
|
20231016,141900,80004140,1211,1210,1211,1210,4
|
|
20231016,141800,79999298,1211,1211,1211,1211,0
|
|
20231016,141700,79999298,1211,1211,1211,1211,30
|
|
20231016,141600,79962968,1210,1210,1210,1210,0
|
|
20231016,141500,79962968,1210,1210,1210,1210,0
|
|
20231016,141400,79962968,1210,1210,1210,1210,0
|
|
20231016,141300,79962968,1210,1210,1210,1210,0
|
|
20231016,141200,79962968,1210,1210,1210,1210,0
|
|
20231016,141100,79962968,1210,1210,1210,1210,0
|
|
20231016,141000,79962968,1210,1210,1210,1210,0
|
|
20231016,140900,79962968,1210,1210,1210,1210,0
|
|
20231016,140800,79962968,1210,1210,1210,1210,0
|
|
20231016,140700,79962968,1210,1210,1210,1210,0
|
|
20231016,140600,79962968,1210,1210,1210,1210,0
|
|
20231016,140500,79962968,1210,1210,1210,1210,0
|
|
20231016,140400,79962968,1210,1210,1210,1210,25
|
|
20231016,140300,79932718,1211,1211,1211,1211,0
|
|
20231016,140200,79932718,1211,1211,1211,1211,0
|
|
20231016,140100,79932718,1211,1211,1211,1211,0
|
|
20231016,140000,79932718,1211,1211,1211,1211,10
|
|
20231016,135900,79920608,1211,1211,1211,1211,0
|
|
20231016,135800,79920608,1211,1211,1211,1211,0
|
|
20231016,135700,79920608,1211,1211,1211,1211,2
|
|
20231016,135600,79918186,1208,1208,1208,1208,0
|
|
20231016,135500,79918186,1208,1209,1211,1208,1059
|
|
20231016,135400,78638463,1209,1211,1211,1209,31
|
|
20231016,135300,78600951,1211,1211,1211,1211,15
|
|
20231016,135200,78582786,1209,1209,1209,1209,0
|
|
20231016,135100,78582786,1209,1209,1209,1209,0
|
|
20231016,135000,78582786,1209,1209,1209,1209,0
|
|
20231016,134900,78582786,1209,1209,1211,1209,13
|
|
20231016,134800,78567049,1209,1211,1211,1209,2
|
|
20231016,134700,78564629,1209,1210,1210,1209,18
|
|
20231016,134600,78542850,1209,1209,1209,1209,0
|
|
20231016,134500,78542850,1209,1209,1209,1209,0
|
|
20231016,134400,78542850,1209,1209,1209,1209,0
|
|
20231016,134300,78542850,1209,1209,1209,1209,0
|
|
20231016,134200,78542850,1209,1209,1209,1209,4
|
|
20231016,134100,78538014,1209,1209,1209,1209,5
|
|
20231016,134000,78531969,1209,1210,1210,1209,112
|
|
20231016,133900,78396549,1210,1210,1210,1210,96
|
|
20231016,133800,78280389,1211,1211,1211,1211,0
|
|
20231016,133700,78280389,1211,1211,1211,1211,0
|
|
20231016,133600,78280389,1211,1211,1211,1211,0
|
|
20231016,133500,78280389,1211,1211,1211,1211,0
|
|
20231016,133400,78280389,1211,1211,1211,1211,100
|
|
20231016,133300,78159289,1211,1211,1211,1211,0
|
|
20231016,133200,78159289,1211,1211,1211,1211,0
|
|
20231016,133100,78159289,1211,1211,1211,1211,0
|
|
20231016,133000,78159289,1211,1211,1211,1211,0
|
|
20231016,132900,78159289,1211,1211,1211,1211,0
|
|
20231016,132800,78159289,1211,1211,1211,1211,1
|
|
20231016,132700,78158078,1209,1209,1209,1209,7
|
|
20231016,132600,78149615,1209,1212,1212,1209,8
|
|
20231016,132500,78139928,1212,1212,1212,1212,195
|
|
20231016,132400,77903588,1212,1212,1212,1212,0
|
|
20231016,132300,77903588,1212,1212,1212,1212,10
|
|
20231016,132200,77891468,1209,1209,1209,1209,0
|
|
20231016,132100,77891468,1209,1209,1209,1209,0
|
|
20231016,132000,77891468,1209,1209,1209,1209,0
|
|
20231016,131900,77891468,1209,1209,1209,1209,0
|
|
20231016,131800,77891468,1209,1209,1209,1209,0
|
|
20231016,131700,77891468,1209,1209,1209,1209,0
|
|
20231016,131600,77891468,1209,1209,1209,1209,0
|
|
20231016,131500,77891468,1209,1209,1209,1209,0
|
|
20231016,131400,77891468,1209,1209,1209,1209,0
|
|
20231016,131300,77891468,1209,1210,1213,1209,203
|
|
20231016,131200,77645652,1213,1213,1213,1212,350
|
|
20231016,131100,77221107,1213,1213,1213,1213,0
|
|
20231016,131000,77221107,1213,1213,1213,1213,0
|
|
20231016,130900,77221107,1213,1213,1213,1213,0
|
|
20231016,130800,77221107,1213,1213,1213,1213,0
|
|
20231016,130700,77221107,1213,1213,1213,1213,8
|
|
20231016,130600,77211403,1209,1209,1209,1209,0
|
|
20231016,130500,77211403,1209,1209,1209,1209,0
|
|
20231016,130400,77211403,1209,1209,1209,1209,129
|
|
20231016,130300,77055442,1209,1209,1209,1209,21
|
|
20231016,130200,77030053,1209,1209,1209,1209,287
|
|
20231016,130100,76683070,1209,1209,1209,1209,302
|
|
20231016,130000,76317952,1209,1209,1209,1209,130
|
|
20231016,125900,76160782,1209,1209,1209,1209,0
|
|
20231016,125800,76160782,1209,1209,1209,1209,0
|
|
20231016,125700,76160782,1209,1209,1209,1209,0
|
|
20231016,125600,76160782,1209,1209,1209,1209,1
|
|
20231016,125500,76159573,1209,1209,1209,1209,163
|
|
20231016,125400,75962506,1209,1209,1209,1209,44
|
|
20231016,125300,75909310,1208,1208,1208,1208,0
|
|
20231016,125200,75909310,1208,1208,1208,1208,0
|
|
20231016,125100,75909310,1208,1208,1208,1208,0
|
|
20231016,125000,75909310,1208,1208,1208,1208,0
|
|
20231016,124900,75909310,1208,1208,1208,1208,0
|
|
20231016,124800,75909310,1208,1208,1208,1208,0
|
|
20231016,124700,75909310,1208,1208,1208,1208,0
|
|
20231016,124600,75909310,1208,1208,1208,1208,0
|
|
20231016,124500,75909310,1208,1208,1208,1208,0
|
|
20231016,124400,75909310,1208,1208,1208,1208,160
|
|
20231016,124300,75716030,1208,1208,1208,1208,0
|
|
20231016,124200,75716030,1208,1208,1208,1208,0
|
|
20231016,124100,75716030,1208,1208,1208,1208,0
|
|
20231016,124000,75716030,1208,1208,1208,1208,0
|
|
20231016,123900,75716030,1208,1208,1208,1208,0
|
|
20231016,123800,75716030,1208,1208,1208,1208,1000
|
|
20231016,123700,74508030,1213,1212,1213,1212,44
|
|
20231016,123600,74454698,1213,1213,1213,1213,0
|
|
20231016,123500,74454698,1213,1213,1213,1213,0
|
|
20231016,123400,74454698,1213,1213,1213,1213,0
|
|
20231016,123300,74454698,1213,1213,1213,1213,0
|
|
20231016,123200,74454698,1213,1213,1213,1213,40
|
|
20231016,123100,74406178,1213,1206,1213,1206,40
|
|
20231016,123000,74357910,1207,1207,1207,1207,8
|
|
20231016,122900,74348254,1213,1213,1213,1213,0
|
|
20231016,122800,74348254,1213,1213,1213,1213,4
|
|
20231016,122700,74343402,1213,1213,1213,1213,0
|
|
20231016,122600,74343402,1213,1213,1213,1213,0
|
|
20231016,122500,74343402,1213,1207,1213,1206,252
|
|
20231016,122400,74039403,1206,1206,1206,1206,0
|
|
20231016,122300,74039403,1206,1206,1206,1206,0
|
|
20231016,122200,74039403,1206,1206,1206,1206,2000
|
|
20231016,122100,71627403,1206,1213,1213,1206,3733
|
|
20231016,122000,67112042,1213,1213,1213,1213,0
|
|
20231016,121900,67112042,1213,1213,1213,1213,0
|
|
20231016,121800,67112042,1213,1213,1213,1213,0
|
|
20231016,121700,67112042,1213,1213,1213,1213,0
|
|
20231016,121600,67112042,1213,1213,1213,1213,405
|
|
20231016,121500,66620777,1212,1213,1213,1212,287
|
|
20231016,121400,66272663,1213,1213,1213,1213,1000
|
|
20231016,121300,65059663,1217,1214,1217,1214,441
|
|
20231016,121200,64523056,1214,1214,1214,1214,0
|
|
20231016,121100,64523056,1214,1214,1214,1214,142
|
|
20231016,121000,64350668,1214,1214,1214,1214,2
|
|
20231016,120900,64348240,1214,1215,1215,1214,1439
|
|
20231016,120800,62599875,1215,1215,1215,1215,0
|
|
20231016,120700,62599875,1215,1215,1215,1215,195
|
|
20231016,120600,62362950,1215,1215,1215,1215,0
|
|
20231016,120500,62362950,1215,1215,1215,1215,0
|
|
20231016,120400,62362950,1215,1215,1215,1215,17
|
|
20231016,120300,62342295,1216,1216,1216,1216,250
|
|
20231016,120200,62038295,1217,1217,1217,1217,46
|
|
20231016,120100,61982313,1217,1217,1217,1217,0
|
|
20231016,120000,61982313,1217,1217,1217,1217,18
|
|
20231016,115900,61960407,1216,1216,1216,1216,0
|
|
20231016,115800,61960407,1216,1216,1216,1216,0
|
|
20231016,115700,61960407,1216,1216,1216,1216,0
|
|
20231016,115600,61960407,1216,1217,1217,1216,582
|
|
20231016,115500,61252449,1218,1218,1218,1218,0
|
|
20231016,115400,61252449,1218,1218,1218,1218,1
|
|
20231016,115300,61251231,1218,1218,1218,1218,0
|
|
20231016,115200,61251231,1218,1218,1218,1218,0
|
|
20231016,115100,61251231,1218,1218,1218,1218,10
|
|
20231016,115000,61239051,1218,1218,1218,1218,0
|
|
20231016,114900,61239051,1218,1218,1218,1218,255
|
|
20231016,114800,60928461,1220,1220,1220,1220,20
|
|
20231016,114700,60904061,1219,1219,1219,1219,0
|
|
20231016,114600,60904061,1219,1219,1219,1219,517
|
|
20231016,114500,60273838,1220,1220,1220,1220,55
|
|
20231016,114400,60206738,1220,1220,1220,1220,0
|
|
20231016,114300,60206738,1220,1220,1220,1220,0
|
|
20231016,114200,60206738,1220,1220,1220,1220,0
|
|
20231016,114100,60206738,1220,1220,1220,1220,1
|
|
20231016,114000,60205518,1220,1220,1220,1220,0
|
|
20231016,113900,60205518,1220,1220,1220,1220,0
|
|
20231016,113800,60205518,1220,1220,1220,1220,0
|
|
20231016,113700,60205518,1220,1220,1220,1220,0
|
|
20231016,113600,60205518,1220,1220,1220,1220,0
|
|
20231016,113500,60205518,1220,1220,1220,1220,21
|
|
20231016,113400,60179898,1222,1222,1222,1222,2
|
|
20231016,113300,60177454,1222,1222,1222,1222,31
|
|
20231016,113200,60139572,1222,1222,1222,1222,0
|
|
20231016,113100,60139572,1222,1222,1222,1222,1
|
|
20231016,113000,60138350,1220,1220,1220,1220,0
|
|
20231016,112900,60138350,1220,1220,1220,1220,0
|
|
20231016,112800,60138350,1220,1220,1220,1220,32
|
|
20231016,112700,60099310,1220,1220,1220,1220,0
|
|
20231016,112600,60099310,1220,1220,1220,1220,0
|
|
20231016,112500,60099310,1220,1220,1220,1220,0
|
|
20231016,112400,60099310,1220,1220,1220,1220,0
|
|
20231016,112300,60099310,1220,1220,1220,1220,30
|
|
20231016,112200,60062710,1220,1220,1220,1220,0
|
|
20231016,112100,60062710,1220,1220,1220,1220,363
|
|
20231016,112000,59619850,1220,1220,1220,1220,0
|
|
20231016,111900,59619850,1220,1220,1220,1220,0
|
|
20231016,111800,59619850,1220,1220,1220,1220,0
|
|
20231016,111700,59619850,1220,1220,1220,1220,0
|
|
20231016,111600,59619850,1220,1220,1220,1220,0
|
|
20231016,111500,59619850,1220,1220,1220,1220,600
|
|
20231016,111400,58887850,1220,1220,1220,1220,0
|
|
20231016,111300,58887850,1220,1221,1221,1220,785
|
|
20231016,111200,57929617,1221,1222,1222,1221,1050
|
|
20231016,111100,56647517,1222,1222,1222,1222,20
|
|
20231016,111000,56623077,1222,1222,1222,1222,300
|
|
20231016,110900,56256477,1222,1222,1222,1222,1014
|
|
20231016,110800,55017369,1222,1222,1222,1222,0
|
|
20231016,110700,55017369,1222,1222,1222,1222,31
|
|
20231016,110600,54979487,1222,1224,1224,1222,28
|
|
20231016,110500,54945251,1223,1223,1223,1223,0
|
|
20231016,110400,54945251,1223,1223,1223,1223,0
|
|
20231016,110300,54945251,1223,1223,1223,1223,4
|
|
20231016,110200,54940359,1223,1223,1223,1223,0
|
|
20231016,110100,54940359,1223,1223,1223,1223,0
|
|
20231016,110000,54940359,1223,1223,1223,1223,2
|
|
20231016,105900,54937913,1223,1223,1223,1223,110
|
|
20231016,105800,54803383,1226,1226,1226,1226,0
|
|
20231016,105700,54803383,1226,1226,1226,1226,0
|
|
20231016,105600,54803383,1226,1226,1226,1226,400
|
|
20231016,105500,54312983,1226,1226,1226,1226,0
|
|
20231016,105400,54312983,1226,1226,1226,1226,0
|
|
20231016,105300,54312983,1226,1226,1226,1226,2
|
|
20231016,105200,54310531,1226,1226,1226,1226,0
|
|
20231016,105100,54310531,1226,1226,1226,1226,1
|
|
20231016,105000,54309305,1226,1226,1226,1226,1
|
|
20231016,104900,54308079,1226,1221,1226,1221,8177
|
|
20231016,104800,44287499,1221,1221,1221,1221,21
|
|
20231016,104700,44261858,1222,1222,1222,1222,20
|
|
20231016,104600,44237418,1222,1222,1222,1222,2551
|
|
20231016,104500,41120096,1223,1224,1224,1223,410
|
|
20231016,104400,40618617,1224,1224,1224,1224,270
|
|
20231016,104300,40288137,1224,1224,1224,1224,20
|
|
20231016,104200,40263657,1225,1227,1227,1224,8465
|
|
20231016,104100,29891333,1226,1226,1226,1226,0
|
|
20231016,104000,29891333,1226,1226,1226,1226,0
|
|
20231016,103900,29891333,1226,1226,1226,1226,0
|
|
20231016,103800,29891333,1226,1226,1226,1226,0
|
|
20231016,103700,29891333,1226,1226,1226,1226,1000
|
|
20231016,103600,28665333,1227,1227,1227,1227,692
|
|
20231016,103500,27816249,1228,1228,1228,1228,1
|
|
20231016,103400,27815021,1227,1227,1227,1227,550
|
|
20231016,103300,27140171,1228,1228,1228,1228,26
|
|
20231016,103200,27108243,1228,1228,1228,1228,2
|
|
20231016,103100,27105787,1227,1227,1227,1227,0
|
|
20231016,103000,27105787,1227,1227,1227,1227,0
|
|
20231016,102900,27105787,1227,1227,1227,1227,0
|
|
20231016,102800,27105787,1227,1227,1227,1227,285
|
|
20231016,102700,26756092,1228,1227,1228,1227,695
|
|
20231016,102600,25903212,1227,1229,1229,1227,106
|
|
20231016,102500,25772944,1227,1227,1227,1227,0
|
|
20231016,102400,25772944,1227,1227,1227,1227,0
|
|
20231016,102300,25772944,1227,1227,1227,1227,0
|
|
20231016,102200,25772944,1227,1227,1227,1227,0
|
|
20231016,102100,25772944,1227,1227,1227,1227,0
|
|
20231016,102000,25772944,1227,1227,1227,1227,0
|
|
20231016,101900,25772944,1227,1227,1227,1227,0
|
|
20231016,101800,25772944,1227,1227,1227,1227,0
|
|
20231016,101700,25772944,1227,1227,1227,1227,0
|
|
20231016,101600,25772944,1227,1227,1227,1227,0
|
|
20231016,101500,25772944,1227,1227,1227,1227,0
|
|
20231016,101400,25772944,1227,1227,1227,1227,600
|
|
20231016,101300,25036744,1228,1228,1228,1228,119
|
|
20231016,101200,24890612,1228,1228,1228,1228,81
|
|
20231016,101100,24791144,1228,1228,1228,1228,103
|
|
20231016,101000,24664660,1228,1228,1228,1228,0
|
|
20231016,100900,24664660,1228,1228,1228,1228,0
|
|
20231016,100800,24664660,1228,1228,1228,1228,0
|
|
20231016,100700,24664660,1228,1228,1228,1228,0
|
|
20231016,100600,24664660,1228,1228,1228,1228,30
|
|
20231016,100500,24627820,1227,1227,1227,1227,0
|
|
20231016,100400,24627820,1227,1227,1227,1227,0
|
|
20231016,100300,24627820,1227,1227,1227,1227,0
|
|
20231016,100200,24627820,1227,1227,1227,1227,0
|
|
20231016,100100,24627820,1227,1227,1227,1227,0
|
|
20231016,100000,24627820,1227,1227,1227,1227,0
|
|
20231016,095900,24627820,1227,1227,1227,1227,0
|
|
20231016,095800,24627820,1227,1228,1228,1227,1000
|
|
20231016,095700,23400533,1229,1229,1229,1229,0
|
|
20231016,095600,23400533,1229,1230,1230,1229,22
|
|
20231016,095500,23373494,1230,1230,1230,1230,0
|
|
20231016,095400,23373494,1230,1230,1230,1230,10
|
|
20231016,095300,23361194,1230,1230,1230,1230,0
|
|
20231016,095200,23361194,1230,1230,1230,1230,0
|
|
20231016,095100,23361194,1230,1230,1230,1230,0
|
|
20231016,095000,23361194,1230,1230,1230,1230,0
|
|
20231016,094900,23361194,1230,1230,1230,1230,0
|
|
20231016,094800,23361194,1230,1230,1230,1229,1906
|
|
20231016,094700,21018685,1234,1234,1234,1234,0
|
|
20231016,094600,21018685,1234,1234,1234,1234,0
|
|
20231016,094500,21018685,1234,1234,1234,1234,0
|
|
20231016,094400,21018685,1234,1234,1234,1234,22
|
|
20231016,094300,20991537,1234,1234,1234,1234,1
|
|
20231016,094200,20990303,1234,1234,1234,1234,3
|
|
20231016,094100,20986601,1234,1234,1234,1234,0
|
|
20231016,094000,20986601,1234,1234,1234,1234,2
|
|
20231016,093900,20984133,1229,1235,1235,1229,5000
|
|
20231016,093800,14832461,1236,1236,1236,1236,4
|
|
20231016,093700,14827517,1236,1236,1236,1236,0
|
|
20231016,093600,14827517,1236,1236,1236,1236,1
|
|
20231016,093500,14826281,1235,1235,1235,1235,0
|
|
20231016,093400,14826281,1235,1235,1235,1235,181
|
|
20231016,093300,14602746,1235,1235,1235,1235,0
|
|
20231016,093200,14602746,1235,1235,1235,1235,5
|
|
20231016,093100,14596571,1235,1233,1235,1233,203
|
|
20231016,093000,14346266,1233,1233,1233,1233,200
|
|
20231016,092900,14099666,1233,1236,1236,1233,100
|
|
20231016,092800,13976359,1236,1236,1236,1236,48
|
|
20231016,092700,13917031,1238,1233,1238,1233,1628
|
|
20231016,092600,11909657,1233,1232,1233,1232,5
|
|
20231016,092500,11903493,1233,1229,1233,1229,392
|
|
20231016,092400,11421691,1231,1231,1231,1231,35
|
|
20231016,092300,11378606,1234,1234,1234,1234,0
|
|
20231016,092200,11378606,1234,1234,1234,1234,10
|
|
20231016,092100,11366266,1234,1234,1234,1234,0
|
|
20231016,092000,11366266,1234,1230,1234,1229,4001
|
|
20231016,091900,6448000,1231,1231,1231,1231,200
|
|
20231016,091800,6201800,1229,1229,1229,1229,0
|
|
20231016,091700,6201800,1229,1229,1229,1229,0
|
|
20231016,091600,6201800,1229,1229,1229,1229,0
|
|
20231016,091500,6201800,1229,1229,1229,1229,0
|
|
20231016,091400,6201800,1229,1229,1229,1229,0
|
|
20231016,091300,6201800,1229,1239,1239,1229,402
|
|
20231016,091200,5707731,1230,1230,1230,1230,0
|
|
20231016,091100,5707731,1230,1230,1230,1230,0
|
|
20231016,091000,5707731,1230,1230,1231,1230,5
|
|
20231016,090900,5701580,1231,1231,1231,1230,430
|
|
20231016,090800,5172350,1228,1228,1228,1228,0
|
|
20231016,090700,5172350,1228,1228,1228,1228,0
|
|
20231016,090600,5172350,1228,1228,1228,1228,400
|
|
20231016,090500,4681150,1229,1230,1230,1228,262
|
|
20231016,090400,4359114,1226,1226,1226,1226,0
|
|
20231016,090300,4359114,1226,1235,1235,1226,1123
|
|
20231016,090200,2972523,1235,1240,1240,1235,41
|
|
20231016,090100,2921875,1243,1248,1258,1243,825
|
|
20231016,090000,1896305,1255,1255,1255,1255,1511
|