625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192200,146451183,1199,1199,1199,1199,1468
|
|
20231024,192100,146451183,1199,1199,1199,1199,0
|
|
20231024,192000,146451183,1199,1199,1199,1199,0
|
|
20231024,191900,146451183,1199,1199,1199,1199,0
|
|
20231024,191800,146451183,1199,1199,1199,1199,0
|
|
20231024,191700,146451183,1199,1199,1199,1199,0
|
|
20231024,191600,146451183,1199,1199,1199,1199,0
|
|
20231024,191500,146451183,1199,1199,1199,1199,0
|
|
20231024,191400,146451183,1199,1199,1199,1199,0
|
|
20231024,191300,146451183,1199,1199,1199,1199,0
|
|
20231024,191200,146451183,1199,1199,1199,1199,0
|
|
20231024,191100,146451183,1199,1199,1199,1199,0
|
|
20231024,191000,146451183,1199,1199,1199,1199,0
|
|
20231024,190900,146451183,1199,1199,1199,1199,0
|
|
20231024,190800,146451183,1199,1199,1199,1199,0
|
|
20231024,190700,146451183,1199,1199,1199,1199,0
|
|
20231024,190600,146451183,1199,1199,1199,1199,0
|
|
20231024,190500,146451183,1199,1199,1199,1199,0
|
|
20231024,190400,146451183,1199,1199,1199,1199,0
|
|
20231024,190300,146451183,1199,1199,1199,1199,0
|
|
20231024,190200,146451183,1199,1199,1199,1199,0
|
|
20231024,190100,146451183,1199,1199,1199,1199,0
|
|
20231024,190000,146451183,1199,1199,1199,1199,0
|
|
20231024,185900,146451183,1199,1199,1199,1199,0
|
|
20231024,185800,146451183,1199,1199,1199,1199,0
|
|
20231024,185700,146451183,1199,1199,1199,1199,0
|
|
20231024,185600,146451183,1199,1199,1199,1199,0
|
|
20231024,185500,146451183,1199,1199,1199,1199,0
|
|
20231024,185400,146451183,1199,1199,1199,1199,0
|
|
20231024,185300,146451183,1199,1199,1199,1199,0
|
|
20231024,185200,146451183,1199,1199,1199,1199,1468
|
|
20231024,185100,146451183,1199,1199,1199,1199,0
|
|
20231024,185000,146451183,1199,1199,1199,1199,0
|
|
20231024,184900,146451183,1199,1199,1199,1199,0
|
|
20231024,184800,146451183,1199,1199,1199,1199,0
|
|
20231024,184700,146451183,1199,1199,1199,1199,0
|
|
20231024,184600,146451183,1199,1199,1199,1199,0
|
|
20231024,184500,146451183,1199,1199,1199,1199,0
|
|
20231024,184400,146451183,1199,1199,1199,1199,0
|
|
20231024,184300,146451183,1199,1199,1199,1199,0
|
|
20231024,184200,146451183,1199,1199,1199,1199,0
|
|
20231024,184100,146451183,1199,1199,1199,1199,0
|
|
20231024,184000,146451183,1199,1199,1199,1199,0
|
|
20231024,183900,146451183,1199,1199,1199,1199,0
|
|
20231024,183800,146451183,1199,1199,1199,1199,0
|
|
20231024,183700,146451183,1199,1199,1199,1199,0
|
|
20231024,183600,146451183,1199,1199,1199,1199,0
|
|
20231024,183500,146451183,1199,1199,1199,1199,0
|
|
20231024,183400,146451183,1199,1199,1199,1199,0
|
|
20231024,183300,146451183,1199,1199,1199,1199,0
|
|
20231024,183200,146451183,1199,1199,1199,1199,0
|
|
20231024,183100,146451183,1199,1199,1199,1199,0
|
|
20231024,183000,146451183,1199,1199,1199,1199,0
|
|
20231024,182900,146451183,1199,1199,1199,1199,0
|
|
20231024,182800,146451183,1199,1199,1199,1199,0
|
|
20231024,182700,146451183,1199,1199,1199,1199,0
|
|
20231024,182600,146451183,1199,1199,1199,1199,0
|
|
20231024,182500,146451183,1199,1199,1199,1199,0
|
|
20231024,182400,146451183,1199,1199,1199,1199,0
|
|
20231024,182300,146451183,1199,1199,1199,1199,0
|
|
20231024,182200,146451183,1199,1199,1199,1199,1468
|
|
20231024,182100,146451183,1199,1199,1199,1199,0
|
|
20231024,182000,146451183,1199,1199,1199,1199,0
|
|
20231024,181900,146451183,1199,1199,1199,1199,0
|
|
20231024,181800,146451183,1199,1199,1199,1199,0
|
|
20231024,181700,146451183,1199,1199,1199,1199,0
|
|
20231024,181600,146451183,1199,1199,1199,1199,0
|
|
20231024,181500,146451183,1199,1199,1199,1199,0
|
|
20231024,181400,146451183,1199,1199,1199,1199,0
|
|
20231024,181300,146451183,1199,1199,1199,1199,0
|
|
20231024,181200,146451183,1199,1199,1199,1199,0
|
|
20231024,181100,146451183,1199,1199,1199,1199,0
|
|
20231024,181000,146451183,1199,1199,1199,1199,0
|
|
20231024,180900,146451183,1199,1199,1199,1199,0
|
|
20231024,180800,146451183,1199,1199,1199,1199,0
|
|
20231024,180700,146451183,1199,1199,1199,1199,0
|
|
20231024,180600,146451183,1199,1199,1199,1199,0
|
|
20231024,180500,146451183,1199,1199,1199,1199,0
|
|
20231024,180400,146451183,1199,1199,1199,1199,0
|
|
20231024,180300,146451183,1199,1199,1199,1199,0
|
|
20231024,180200,146451183,1199,1199,1199,1199,0
|
|
20231024,180100,146451183,1199,1199,1199,1199,0
|
|
20231024,180000,146451183,1199,1199,1199,1199,0
|
|
20231024,175900,146451183,1199,1199,1199,1199,0
|
|
20231024,175800,146451183,1199,1199,1199,1199,0
|
|
20231024,175700,146451183,1199,1199,1199,1199,0
|
|
20231024,175600,146451183,1199,1199,1199,1199,0
|
|
20231024,175500,146451183,1199,1199,1199,1199,0
|
|
20231024,175400,146451183,1199,1199,1199,1199,0
|
|
20231024,175300,146451183,1199,1199,1199,1199,0
|
|
20231024,175200,146451183,1199,1199,1199,1199,1468
|
|
20231024,175100,146451183,1199,1199,1199,1199,0
|
|
20231024,175000,146451183,1199,1199,1199,1199,0
|
|
20231024,174900,146451183,1199,1199,1199,1199,0
|
|
20231024,174800,146451183,1199,1199,1199,1199,0
|
|
20231024,174700,146451183,1199,1199,1199,1199,0
|
|
20231024,174600,146451183,1199,1199,1199,1199,0
|
|
20231024,174500,146451183,1199,1199,1199,1199,0
|
|
20231024,174400,146451183,1199,1199,1199,1199,0
|
|
20231024,174300,146451183,1199,1199,1199,1199,0
|
|
20231024,174200,146451183,1199,1199,1199,1199,0
|
|
20231024,174100,146451183,1199,1199,1199,1199,0
|
|
20231024,174000,146451183,1199,1199,1199,1199,0
|
|
20231024,173900,146451183,1199,1199,1199,1199,0
|
|
20231024,173800,146451183,1199,1199,1199,1199,0
|
|
20231024,173700,146451183,1199,1199,1199,1199,0
|
|
20231024,173600,146451183,1199,1199,1199,1199,0
|
|
20231024,173500,146451183,1199,1199,1199,1199,0
|
|
20231024,173400,146451183,1199,1199,1199,1199,0
|
|
20231024,173300,146451183,1199,1199,1199,1199,0
|
|
20231024,173200,146451183,1199,1199,1199,1199,0
|
|
20231024,173100,146451183,1199,1199,1199,1199,0
|
|
20231024,173000,146451183,1199,1199,1199,1199,0
|
|
20231024,172900,146451183,1199,1199,1199,1199,0
|
|
20231024,172800,146451183,1199,1199,1199,1199,0
|
|
20231024,172700,146451183,1199,1199,1199,1199,0
|
|
20231024,172600,146451183,1199,1199,1199,1199,0
|
|
20231024,172500,146451183,1199,1199,1199,1199,0
|
|
20231024,172400,146451183,1199,1199,1199,1199,0
|
|
20231024,172300,146451183,1199,1199,1199,1199,0
|
|
20231024,172200,146451183,1199,1199,1199,1199,1468
|
|
20231024,172100,146451183,1199,1199,1199,1199,0
|
|
20231024,172000,146451183,1199,1199,1199,1199,0
|
|
20231024,171900,146451183,1199,1199,1199,1199,0
|
|
20231024,171800,146451183,1199,1199,1199,1199,0
|
|
20231024,171700,146451183,1199,1199,1199,1199,0
|
|
20231024,171600,146451183,1199,1199,1199,1199,0
|
|
20231024,171500,146451183,1199,1199,1199,1199,0
|
|
20231024,171400,146451183,1199,1199,1199,1199,0
|
|
20231024,171300,146451183,1199,1199,1199,1199,0
|
|
20231024,171200,146451183,1199,1199,1199,1199,0
|
|
20231024,171100,146451183,1199,1199,1199,1199,0
|
|
20231024,171000,146451183,1199,1199,1199,1199,0
|
|
20231024,170900,146451183,1199,1199,1199,1199,0
|
|
20231024,170800,146451183,1199,1199,1199,1199,0
|
|
20231024,170700,146451183,1199,1199,1199,1199,0
|
|
20231024,170600,146451183,1199,1199,1199,1199,0
|
|
20231024,170500,146451183,1199,1199,1199,1199,0
|
|
20231024,170400,146451183,1199,1199,1199,1199,0
|
|
20231024,170300,146451183,1199,1199,1199,1199,0
|
|
20231024,170200,146451183,1199,1199,1199,1199,0
|
|
20231024,170100,146451183,1199,1199,1199,1199,0
|
|
20231024,170000,146451183,1199,1199,1199,1199,0
|
|
20231024,165900,146451183,1199,1199,1199,1199,0
|
|
20231024,165800,146451183,1199,1199,1199,1199,0
|
|
20231024,165700,146451183,1199,1199,1199,1199,0
|
|
20231024,165600,146451183,1199,1199,1199,1199,0
|
|
20231024,165500,146451183,1199,1199,1199,1199,0
|
|
20231024,165400,146451183,1199,1199,1199,1199,0
|
|
20231024,165300,146451183,1199,1199,1199,1199,0
|
|
20231024,165200,146451183,1199,1199,1199,1199,1468
|
|
20231024,165100,146451183,1199,1199,1199,1199,0
|
|
20231024,165000,146451183,1199,1199,1199,1199,0
|
|
20231024,164900,146451183,1199,1199,1199,1199,0
|
|
20231024,164800,146451183,1199,1199,1199,1199,0
|
|
20231024,164700,146451183,1199,1199,1199,1199,0
|
|
20231024,164600,146451183,1199,1199,1199,1199,0
|
|
20231024,164500,146451183,1199,1199,1199,1199,0
|
|
20231024,164400,146451183,1199,1199,1199,1199,0
|
|
20231024,164300,146451183,1199,1199,1199,1199,0
|
|
20231024,164200,146451183,1199,1199,1199,1199,0
|
|
20231024,164100,146451183,1199,1199,1199,1199,0
|
|
20231024,164000,146451183,1199,1199,1199,1199,0
|
|
20231024,163900,146451183,1199,1199,1199,1199,0
|
|
20231024,163800,146451183,1199,1199,1199,1199,0
|
|
20231024,163700,146451183,1199,1199,1199,1199,0
|
|
20231024,163600,146451183,1199,1199,1199,1199,0
|
|
20231024,163500,146451183,1199,1199,1199,1199,0
|
|
20231024,163400,146451183,1199,1199,1199,1199,0
|
|
20231024,163300,146451183,1199,1199,1199,1199,0
|
|
20231024,163200,146451183,1199,1199,1199,1199,0
|
|
20231024,163100,146451183,1199,1199,1199,1199,0
|
|
20231024,163000,146451183,1199,1199,1199,1199,0
|
|
20231024,162900,146451183,1199,1199,1199,1199,0
|
|
20231024,162800,146451183,1199,1199,1199,1199,0
|
|
20231024,162700,146451183,1199,1199,1199,1199,0
|
|
20231024,162600,146451183,1199,1199,1199,1199,0
|
|
20231024,162500,146451183,1199,1199,1199,1199,0
|
|
20231024,162400,146451183,1199,1199,1199,1199,0
|
|
20231024,162300,146451183,1199,1199,1199,1199,0
|
|
20231024,162200,146451183,1199,1199,1199,1199,1468
|
|
20231024,162100,146451183,1199,1199,1199,1199,0
|
|
20231024,162000,146451183,1199,1199,1199,1199,0
|
|
20231024,161900,146451183,1199,1199,1199,1199,0
|
|
20231024,161800,146451183,1199,1199,1199,1199,0
|
|
20231024,161700,146451183,1199,1199,1199,1199,0
|
|
20231024,161600,146451183,1199,1199,1199,1199,0
|
|
20231024,161500,146451183,1199,1199,1199,1199,0
|
|
20231024,161400,146451183,1199,1199,1199,1199,0
|
|
20231024,161300,146451183,1199,1199,1199,1199,0
|
|
20231024,161200,146451183,1199,1199,1199,1199,0
|
|
20231024,161100,146451183,1199,1199,1199,1199,0
|
|
20231024,161000,146451183,1199,1199,1199,1199,0
|
|
20231024,160900,146451183,1199,1199,1199,1199,0
|
|
20231024,160800,146451183,1199,1199,1199,1199,0
|
|
20231024,160700,146451183,1199,1199,1199,1199,0
|
|
20231024,160600,146451183,1199,1199,1199,1199,0
|
|
20231024,160500,146451183,1199,1199,1199,1199,0
|
|
20231024,160400,146451183,1199,1199,1199,1199,0
|
|
20231024,160300,146451183,1199,1199,1199,1199,0
|
|
20231024,160200,146451183,1199,1199,1199,1199,0
|
|
20231024,160100,146451183,1199,1199,1199,1199,0
|
|
20231024,160000,146451183,1199,1199,1199,1199,0
|
|
20231024,155900,146451183,1199,1199,1199,1199,0
|
|
20231024,155800,146451183,1199,1199,1199,1199,0
|
|
20231024,155700,146451183,1199,1199,1199,1199,0
|
|
20231024,155600,146451183,1199,1199,1199,1199,0
|
|
20231024,155500,146451183,1199,1199,1199,1199,0
|
|
20231024,155400,146451183,1199,1199,1199,1199,0
|
|
20231024,155300,146451183,1199,1199,1199,1199,0
|
|
20231024,155200,146451183,1199,1199,1199,1199,1468
|
|
20231024,155100,146451183,1199,1199,1199,1199,0
|
|
20231024,155000,146451183,1199,1199,1199,1199,0
|
|
20231024,154900,146451183,1199,1199,1199,1199,0
|
|
20231024,154800,146451183,1199,1199,1199,1199,0
|
|
20231024,154700,146451183,1199,1199,1199,1199,0
|
|
20231024,154600,146451183,1199,1199,1199,1199,0
|
|
20231024,154500,146451183,1199,1199,1199,1199,0
|
|
20231024,154400,146451183,1199,1199,1199,1199,0
|
|
20231024,154300,146451183,1199,1199,1199,1199,0
|
|
20231024,154200,146451183,1199,1199,1199,1199,0
|
|
20231024,154100,146451183,1199,1199,1199,1199,0
|
|
20231024,154000,146451183,1199,1199,1199,1199,0
|
|
20231024,153900,146451183,1199,1199,1199,1199,0
|
|
20231024,153800,146451183,1199,1199,1199,1199,0
|
|
20231024,153700,146451183,1199,1199,1199,1199,0
|
|
20231024,153600,146451183,1199,1199,1199,1199,0
|
|
20231024,153500,146451183,1199,1199,1199,1199,0
|
|
20231024,153400,146451183,1199,1199,1199,1199,0
|
|
20231024,153300,146451183,1199,1199,1199,1199,0
|
|
20231024,153200,146451183,1199,1199,1199,1199,0
|
|
20231024,153100,146451183,1199,1199,1199,1199,0
|
|
20231024,153000,146451183,1199,1199,1199,1199,1468
|
|
20231024,152900,144691051,1197,1197,1197,1197,0
|
|
20231024,152800,144691051,1197,1197,1197,1197,0
|
|
20231024,152700,144691051,1197,1197,1197,1197,0
|
|
20231024,152600,144691051,1197,1197,1197,1197,0
|
|
20231024,152500,144691051,1197,1197,1197,1197,0
|
|
20231024,152400,144691051,1197,1197,1197,1197,0
|
|
20231024,152300,144691051,1197,1197,1197,1197,0
|
|
20231024,152200,144691051,1197,1197,1197,1197,0
|
|
20231024,152100,144691051,1197,1197,1197,1197,0
|
|
20231024,152000,144691051,1197,1197,1197,1197,0
|
|
20231024,151900,144691051,1197,1197,1197,1197,17
|
|
20231024,151800,144670702,1197,1197,1197,1197,25
|
|
20231024,151700,144640777,1197,1197,1197,1197,24
|
|
20231024,151600,144612049,1197,1197,1197,1197,107
|
|
20231024,151500,144483970,1197,1193,1197,1193,353
|
|
20231024,151400,144061521,1197,1193,1197,1193,159
|
|
20231024,151300,143871718,1197,1197,1197,1197,24
|
|
20231024,151200,143842990,1197,1197,1197,1197,25
|
|
20231024,151100,143813065,1197,1196,1197,1196,24
|
|
20231024,151000,143784357,1196,1196,1196,1196,24
|
|
20231024,150900,143755653,1196,1195,1196,1195,1681
|
|
20231024,150800,141746833,1195,1195,1195,1195,24
|
|
20231024,150700,141718153,1195,1195,1195,1195,24
|
|
20231024,150600,141689473,1195,1195,1195,1195,24
|
|
20231024,150500,141660793,1195,1194,1195,1194,25
|
|
20231024,150400,141630928,1192,1194,1194,1192,54
|
|
20231024,150300,141566512,1195,1195,1195,1195,24
|
|
20231024,150200,141537832,1195,1195,1195,1195,29
|
|
20231024,150100,141503177,1195,1191,1195,1191,74
|
|
20231024,150000,141414947,1195,1195,1195,1195,24
|
|
20231024,145900,141386267,1195,1190,1195,1190,127
|
|
20231024,145800,141235012,1195,1193,1195,1193,285
|
|
20231024,145700,140894959,1193,1193,1195,1193,1227
|
|
20231024,145600,139430580,1194,1194,1194,1194,527
|
|
20231024,145500,138801342,1194,1194,1194,1194,25
|
|
20231024,145400,138771492,1194,1192,1194,1192,524
|
|
20231024,145300,138146836,1194,1193,1194,1193,139
|
|
20231024,145200,137980985,1193,1193,1193,1193,25
|
|
20231024,145100,137951160,1193,1193,1193,1193,24
|
|
20231024,145000,137922528,1193,1192,1193,1192,519
|
|
20231024,144900,137303856,1193,1193,1193,1193,25
|
|
20231024,144800,137274031,1193,1193,1193,1193,25
|
|
20231024,144700,137244206,1193,1192,1193,1192,460
|
|
20231024,144600,136695512,1192,1190,1192,1190,165
|
|
20231024,144500,136499064,1190,1190,1190,1190,25
|
|
20231024,144400,136469314,1190,1190,1190,1190,34
|
|
20231024,144300,136428854,1190,1187,1190,1187,12450
|
|
20231024,144200,121647424,1187,1187,1187,1187,325
|
|
20231024,144100,121261649,1187,1187,1187,1187,25
|
|
20231024,144000,121231974,1187,1187,1187,1187,24
|
|
20231024,143900,121203486,1187,1187,1187,1187,25
|
|
20231024,143800,121173811,1187,1187,1187,1187,24
|
|
20231024,143700,121145323,1187,1187,1187,1187,24
|
|
20231024,143600,121116835,1187,1187,1187,1187,25
|
|
20231024,143500,121087160,1187,1187,1187,1187,24
|
|
20231024,143400,121058672,1187,1187,1187,1187,944
|
|
20231024,143300,119938144,1187,1186,1187,1186,425
|
|
20231024,143200,119433770,1187,1187,1187,1187,25
|
|
20231024,143100,119404095,1187,1187,1187,1187,24
|
|
20231024,143000,119375607,1187,1187,1187,1187,24
|
|
20231024,142900,119347119,1187,1187,1187,1187,25
|
|
20231024,142800,119317444,1187,1187,1187,1187,27
|
|
20231024,142700,119285395,1187,1187,1187,1187,24
|
|
20231024,142600,119256907,1187,1185,1187,1185,33
|
|
20231024,142500,119217742,1185,1185,1185,1185,118
|
|
20231024,142400,119077912,1185,1184,1185,1184,224
|
|
20231024,142300,118812672,1187,1187,1187,1187,24
|
|
20231024,142200,118784184,1187,1187,1187,1187,35
|
|
20231024,142100,118742639,1187,1187,1187,1187,25
|
|
20231024,142000,118712964,1187,1187,1187,1187,24
|
|
20231024,141900,118684476,1187,1187,1187,1187,355
|
|
20231024,141800,118263091,1187,1187,1187,1187,24
|
|
20231024,141700,118234603,1187,1187,1187,1187,24
|
|
20231024,141600,118206115,1187,1187,1187,1187,47
|
|
20231024,141500,118150326,1187,1187,1187,1187,24
|
|
20231024,141400,118121838,1187,1187,1187,1187,24
|
|
20231024,141300,118093350,1187,1187,1187,1183,524
|
|
20231024,141200,117472676,1187,1187,1187,1187,25
|
|
20231024,141100,117443001,1187,1187,1187,1187,24
|
|
20231024,141000,117414513,1187,1187,1187,1187,293
|
|
20231024,140900,117066722,1187,1187,1187,1187,25
|
|
20231024,140800,117037047,1187,1186,1187,1186,41
|
|
20231024,140700,116988397,1187,1187,1187,1187,24
|
|
20231024,140600,116959909,1187,1187,1187,1187,25
|
|
20231024,140500,116930234,1187,1187,1187,1187,24
|
|
20231024,140400,116901746,1186,1188,1188,1186,326
|
|
20231024,140300,116514486,1188,1188,1188,1188,25
|
|
20231024,140200,116484786,1186,1188,1188,1186,724
|
|
20231024,140100,115626074,1188,1188,1188,1188,24
|
|
20231024,140000,115597562,1188,1188,1188,1188,24
|
|
20231024,135900,115569050,1188,1188,1188,1188,25
|
|
20231024,135800,115539350,1188,1188,1188,1188,34
|
|
20231024,135700,115498958,1188,1188,1188,1188,24
|
|
20231024,135600,115470446,1188,1188,1188,1188,25
|
|
20231024,135500,115440746,1188,1188,1188,1188,24
|
|
20231024,135400,115412234,1188,1187,1188,1187,274
|
|
20231024,135300,115086977,1188,1188,1188,1188,25
|
|
20231024,135200,115057277,1188,1188,1188,1188,445
|
|
20231024,135100,114528617,1188,1188,1188,1188,24
|
|
20231024,135000,114500105,1188,1188,1188,1188,56
|
|
20231024,134900,114433577,1188,1187,1188,1187,1126
|
|
20231024,134800,113096990,1185,1184,1185,1183,258
|
|
20231024,134700,112791523,1184,1184,1184,1184,37
|
|
20231024,134600,112747715,1185,1185,1187,1185,281
|
|
20231024,134500,112414680,1187,1187,1187,1187,24
|
|
20231024,134400,112386192,1187,1184,1187,1184,1000
|
|
20231024,134300,111199642,1183,1184,1184,1183,1000
|
|
20231024,134200,110016633,1186,1186,1186,1186,0
|
|
20231024,134100,110016633,1186,1186,1186,1186,10
|
|
20231024,134000,110004773,1182,1182,1182,1182,2
|
|
20231024,133900,110002409,1187,1187,1187,1187,0
|
|
20231024,133800,110002409,1187,1187,1187,1187,0
|
|
20231024,133700,110002409,1187,1187,1187,1187,0
|
|
20231024,133600,110002409,1187,1186,1187,1186,608
|
|
20231024,133500,109280750,1181,1181,1181,1181,0
|
|
20231024,133400,109280750,1181,1181,1181,1181,0
|
|
20231024,133300,109280750,1181,1181,1181,1181,0
|
|
20231024,133200,109280750,1181,1181,1181,1181,0
|
|
20231024,133100,109280750,1181,1181,1181,1181,0
|
|
20231024,133000,109280750,1181,1181,1181,1181,0
|
|
20231024,132900,109280750,1181,1181,1181,1181,0
|
|
20231024,132800,109280750,1181,1181,1181,1181,0
|
|
20231024,132700,109280750,1181,1181,1181,1181,0
|
|
20231024,132600,109280750,1181,1181,1181,1181,0
|
|
20231024,132500,109280750,1181,1181,1181,1181,0
|
|
20231024,132400,109280750,1181,1181,1181,1181,0
|
|
20231024,132300,109280750,1181,1181,1181,1181,0
|
|
20231024,132200,109280750,1181,1181,1181,1181,0
|
|
20231024,132100,109280750,1181,1181,1181,1181,0
|
|
20231024,132000,109280750,1181,1181,1181,1181,0
|
|
20231024,131900,109280750,1181,1181,1181,1181,0
|
|
20231024,131800,109280750,1181,1181,1181,1181,0
|
|
20231024,131700,109280750,1181,1185,1185,1181,101
|
|
20231024,131600,109161465,1187,1187,1187,1187,10
|
|
20231024,131500,109149595,1187,1187,1187,1187,100
|
|
20231024,131400,109030895,1187,1187,1187,1187,0
|
|
20231024,131300,109030895,1187,1187,1187,1187,0
|
|
20231024,131200,109030895,1187,1187,1187,1187,0
|
|
20231024,131100,109030895,1187,1187,1187,1187,0
|
|
20231024,131000,109030895,1187,1187,1187,1187,0
|
|
20231024,130900,109030895,1187,1187,1187,1187,0
|
|
20231024,130800,109030895,1187,1187,1187,1187,0
|
|
20231024,130700,109030895,1187,1187,1187,1187,0
|
|
20231024,130600,109030895,1187,1187,1187,1187,0
|
|
20231024,130500,109030895,1187,1187,1187,1187,0
|
|
20231024,130400,109030895,1187,1187,1187,1187,0
|
|
20231024,130300,109030895,1187,1187,1187,1187,70
|
|
20231024,130200,108947805,1187,1187,1187,1187,0
|
|
20231024,130100,108947805,1187,1181,1187,1181,700
|
|
20231024,130000,108117705,1180,1180,1180,1180,710
|
|
20231024,125900,107279905,1179,1179,1179,1179,0
|
|
20231024,125800,107279905,1179,1177,1179,1177,121
|
|
20231024,125700,107137358,1177,1177,1177,1177,0
|
|
20231024,125600,107137358,1177,1177,1177,1177,30
|
|
20231024,125500,107102048,1175,1174,1175,1174,1270
|
|
20231024,125400,105610168,1171,1171,1171,1171,0
|
|
20231024,125300,105610168,1171,1171,1171,1171,0
|
|
20231024,125200,105610168,1171,1171,1171,1171,0
|
|
20231024,125100,105610168,1171,1171,1171,1171,20
|
|
20231024,125000,105586748,1174,1174,1174,1174,140
|
|
20231024,124900,105422388,1169,1169,1169,1169,0
|
|
20231024,124800,105422388,1169,1169,1169,1169,0
|
|
20231024,124700,105422388,1169,1169,1169,1169,0
|
|
20231024,124600,105422388,1169,1169,1169,1169,0
|
|
20231024,124500,105422388,1169,1169,1169,1169,0
|
|
20231024,124400,105422388,1169,1169,1169,1169,1081
|
|
20231024,124300,104158699,1169,1169,1169,1169,0
|
|
20231024,124200,104158699,1169,1169,1169,1169,130
|
|
20231024,124100,104006729,1170,1170,1170,1170,3313
|
|
20231024,124000,100130519,1170,1170,1170,1170,2097
|
|
20231024,123900,97677029,1170,1170,1170,1170,0
|
|
20231024,123800,97677029,1170,1170,1170,1170,50
|
|
20231024,123700,97618529,1170,1170,1170,1170,0
|
|
20231024,123600,97618529,1170,1170,1170,1170,0
|
|
20231024,123500,97618529,1170,1170,1170,1170,0
|
|
20231024,123400,97618529,1170,1170,1170,1170,0
|
|
20231024,123300,97618529,1170,1170,1170,1170,0
|
|
20231024,123200,97618529,1170,1170,1170,1170,0
|
|
20231024,123100,97618529,1170,1173,1173,1170,2007
|
|
20231024,123000,95269991,1173,1173,1173,1173,0
|
|
20231024,122900,95269991,1173,1173,1173,1173,0
|
|
20231024,122800,95269991,1173,1173,1173,1173,0
|
|
20231024,122700,95269991,1173,1173,1173,1173,0
|
|
20231024,122600,95269991,1173,1173,1173,1173,0
|
|
20231024,122500,95269991,1173,1173,1173,1173,0
|
|
20231024,122400,95269991,1173,1173,1173,1173,0
|
|
20231024,122300,95269991,1173,1173,1173,1173,0
|
|
20231024,122200,95269991,1173,1173,1173,1173,404
|
|
20231024,122100,94796099,1172,1172,1172,1172,0
|
|
20231024,122000,94796099,1172,1172,1172,1172,0
|
|
20231024,121900,94796099,1172,1172,1172,1172,0
|
|
20231024,121800,94796099,1172,1172,1172,1172,0
|
|
20231024,121700,94796099,1172,1172,1172,1172,168
|
|
20231024,121600,94599203,1172,1172,1172,1172,0
|
|
20231024,121500,94599203,1172,1172,1172,1172,26
|
|
20231024,121400,94568731,1172,1172,1172,1172,0
|
|
20231024,121300,94568731,1172,1172,1172,1172,0
|
|
20231024,121200,94568731,1172,1172,1172,1172,0
|
|
20231024,121100,94568731,1172,1172,1172,1172,100
|
|
20231024,121000,94451531,1171,1171,1171,1171,0
|
|
20231024,120900,94451531,1171,1171,1171,1171,0
|
|
20231024,120800,94451531,1171,1171,1171,1171,0
|
|
20231024,120700,94451531,1171,1171,1171,1171,0
|
|
20231024,120600,94451531,1171,1171,1171,1171,0
|
|
20231024,120500,94451531,1171,1171,1171,1171,60
|
|
20231024,120400,94381271,1171,1171,1171,1171,50
|
|
20231024,120300,94322721,1171,1171,1171,1171,0
|
|
20231024,120200,94322721,1171,1171,1171,1171,0
|
|
20231024,120100,94322721,1171,1171,1171,1171,19
|
|
20231024,120000,94300472,1172,1172,1172,1172,0
|
|
20231024,115900,94300472,1172,1172,1172,1172,0
|
|
20231024,115800,94300472,1172,1172,1172,1172,1
|
|
20231024,115700,94299300,1172,1172,1172,1172,0
|
|
20231024,115600,94299300,1172,1172,1172,1172,205
|
|
20231024,115500,94059040,1172,1172,1172,1172,0
|
|
20231024,115400,94059040,1172,1172,1172,1172,0
|
|
20231024,115300,94059040,1172,1172,1172,1172,0
|
|
20231024,115200,94059040,1172,1172,1172,1172,0
|
|
20231024,115100,94059040,1172,1172,1172,1172,0
|
|
20231024,115000,94059040,1172,1172,1172,1172,0
|
|
20231024,114900,94059040,1172,1172,1172,1172,0
|
|
20231024,114800,94059040,1172,1172,1172,1172,0
|
|
20231024,114700,94059040,1172,1172,1172,1172,0
|
|
20231024,114600,94059040,1172,1172,1172,1172,57
|
|
20231024,114500,93992236,1172,1172,1172,1172,0
|
|
20231024,114400,93992236,1172,1172,1172,1172,0
|
|
20231024,114300,93992236,1172,1172,1172,1172,0
|
|
20231024,114200,93992236,1172,1172,1172,1172,5
|
|
20231024,114100,93986376,1172,1172,1172,1172,0
|
|
20231024,114000,93986376,1172,1172,1172,1172,0
|
|
20231024,113900,93986376,1172,1172,1172,1172,0
|
|
20231024,113800,93986376,1172,1172,1172,1172,0
|
|
20231024,113700,93986376,1172,1172,1172,1172,18
|
|
20231024,113600,93965280,1167,1167,1167,1167,1
|
|
20231024,113500,93964113,1177,1177,1177,1177,0
|
|
20231024,113400,93964113,1177,1177,1177,1177,0
|
|
20231024,113300,93964113,1177,1177,1177,1177,0
|
|
20231024,113200,93964113,1177,1177,1177,1177,2
|
|
20231024,113100,93961759,1177,1160,1177,1160,41015
|
|
20231024,113000,46377819,1159,1159,1159,1159,304
|
|
20231024,112900,46025483,1159,1159,1159,1159,10
|
|
20231024,112800,46013893,1159,1158,1159,1158,78
|
|
20231024,112700,45923566,1159,1159,1159,1159,20
|
|
20231024,112600,45900386,1159,1159,1159,1159,0
|
|
20231024,112500,45900386,1159,1159,1159,1159,0
|
|
20231024,112400,45900386,1159,1159,1159,1159,0
|
|
20231024,112300,45900386,1159,1159,1159,1159,0
|
|
20231024,112200,45900386,1159,1159,1159,1159,3
|
|
20231024,112100,45896909,1159,1159,1159,1159,2
|
|
20231024,112000,45894591,1159,1158,1159,1158,99
|
|
20231024,111900,45779924,1157,1157,1157,1157,0
|
|
20231024,111800,45779924,1157,1157,1157,1157,0
|
|
20231024,111700,45779924,1157,1157,1157,1157,1
|
|
20231024,111600,45778767,1158,1158,1158,1158,0
|
|
20231024,111500,45778767,1158,1158,1158,1158,18
|
|
20231024,111400,45757923,1158,1158,1158,1158,1
|
|
20231024,111300,45756765,1158,1158,1158,1158,0
|
|
20231024,111200,45756765,1158,1158,1158,1158,371
|
|
20231024,111100,45327147,1158,1156,1158,1156,102
|
|
20231024,111000,45209041,1156,1156,1156,1156,5
|
|
20231024,110900,45203261,1155,1155,1155,1155,5
|
|
20231024,110800,45197486,1155,1155,1155,1155,0
|
|
20231024,110700,45197486,1155,1155,1155,1155,0
|
|
20231024,110600,45197486,1155,1155,1155,1155,5
|
|
20231024,110500,45191711,1155,1155,1155,1155,0
|
|
20231024,110400,45191711,1155,1155,1155,1155,0
|
|
20231024,110300,45191711,1155,1155,1155,1155,5
|
|
20231024,110200,45185936,1157,1157,1157,1157,0
|
|
20231024,110100,45185936,1157,1157,1157,1157,0
|
|
20231024,110000,45185936,1157,1157,1157,1157,0
|
|
20231024,105900,45185936,1157,1157,1157,1157,9
|
|
20231024,105800,45175523,1158,1158,1158,1158,0
|
|
20231024,105700,45175523,1158,1158,1158,1158,0
|
|
20231024,105600,45175523,1158,1158,1158,1158,0
|
|
20231024,105500,45175523,1158,1158,1158,1158,3
|
|
20231024,105400,45172049,1158,1157,1158,1157,10
|
|
20231024,105300,45160472,1155,1155,1155,1155,0
|
|
20231024,105200,45160472,1155,1155,1155,1155,0
|
|
20231024,105100,45160472,1155,1155,1155,1155,51
|
|
20231024,105000,45101567,1154,1154,1154,1154,0
|
|
20231024,104900,45101567,1154,1154,1154,1154,0
|
|
20231024,104800,45101567,1154,1154,1154,1154,1993
|
|
20231024,104700,42801645,1154,1154,1154,1154,0
|
|
20231024,104600,42801645,1154,1154,1154,1154,0
|
|
20231024,104500,42801645,1154,1154,1154,1154,3
|
|
20231024,104400,42798183,1150,1150,1150,1150,0
|
|
20231024,104300,42798183,1150,1150,1150,1150,8
|
|
20231024,104200,42788983,1150,1150,1150,1150,0
|
|
20231024,104100,42788983,1150,1151,1151,1150,449
|
|
20231024,104000,42272447,1151,1151,1151,1151,465
|
|
20231024,103900,41737232,1151,1151,1151,1150,2535
|
|
20231024,103800,38819667,1154,1154,1154,1154,3
|
|
20231024,103700,38816205,1154,1154,1154,1154,0
|
|
20231024,103600,38816205,1154,1154,1154,1154,10
|
|
20231024,103500,38804665,1151,1153,1153,1151,3008
|
|
20231024,103400,35339374,1154,1154,1154,1154,0
|
|
20231024,103300,35339374,1154,1154,1154,1154,0
|
|
20231024,103200,35339374,1154,1154,1154,1154,1
|
|
20231024,103100,35338220,1153,1153,1153,1153,0
|
|
20231024,103000,35338220,1153,1153,1153,1153,0
|
|
20231024,102900,35338220,1153,1153,1153,1153,20
|
|
20231024,102800,35315160,1154,1154,1154,1154,2
|
|
20231024,102700,35312852,1154,1154,1154,1154,500
|
|
20231024,102600,34735852,1153,1153,1153,1153,0
|
|
20231024,102500,34735852,1153,1153,1153,1153,0
|
|
20231024,102400,34735852,1153,1153,1153,1153,0
|
|
20231024,102300,34735852,1153,1153,1153,1153,0
|
|
20231024,102200,34735852,1153,1153,1153,1153,0
|
|
20231024,102100,34735852,1153,1156,1156,1153,953
|
|
20231024,102000,33634786,1156,1156,1156,1156,0
|
|
20231024,101900,33634786,1156,1160,1161,1156,4414
|
|
20231024,101800,28515075,1161,1161,1161,1161,30
|
|
20231024,101700,28480245,1161,1161,1161,1161,35
|
|
20231024,101600,28439610,1161,1161,1161,1161,0
|
|
20231024,101500,28439610,1161,1161,1161,1161,1
|
|
20231024,101400,28438449,1160,1160,1160,1160,0
|
|
20231024,101300,28438449,1160,1160,1160,1160,1
|
|
20231024,101200,28437289,1160,1160,1160,1160,0
|
|
20231024,101100,28437289,1160,1159,1160,1159,271
|
|
20231024,101000,28123199,1160,1162,1162,1160,6780
|
|
20231024,100900,20256429,1162,1162,1162,1162,0
|
|
20231024,100800,20256429,1162,1162,1162,1162,0
|
|
20231024,100700,20256429,1162,1162,1162,1162,0
|
|
20231024,100600,20256429,1162,1162,1162,1162,0
|
|
20231024,100500,20256429,1162,1162,1162,1162,0
|
|
20231024,100400,20256429,1162,1162,1162,1162,0
|
|
20231024,100300,20256429,1162,1162,1162,1162,0
|
|
20231024,100200,20256429,1162,1165,1165,1162,785
|
|
20231024,100100,19344256,1165,1165,1165,1165,0
|
|
20231024,100000,19344256,1165,1165,1165,1165,0
|
|
20231024,095900,19344256,1165,1165,1165,1165,0
|
|
20231024,095800,19344256,1165,1161,1165,1161,900
|
|
20231024,095700,18298956,1161,1163,1163,1161,2896
|
|
20231024,095600,14935940,1164,1164,1164,1164,0
|
|
20231024,095500,14935940,1164,1164,1164,1164,0
|
|
20231024,095400,14935940,1164,1164,1164,1164,11
|
|
20231024,095300,14923136,1165,1167,1167,1165,175
|
|
20231024,095200,14719247,1167,1167,1167,1167,0
|
|
20231024,095100,14719247,1167,1167,1167,1167,0
|
|
20231024,095000,14719247,1167,1167,1167,1167,3
|
|
20231024,094900,14715746,1166,1167,1167,1166,135
|
|
20231024,094800,14558211,1167,1167,1167,1167,36
|
|
20231024,094700,14516199,1167,1167,1167,1167,224
|
|
20231024,094600,14254791,1168,1168,1168,1168,0
|
|
20231024,094500,14254791,1168,1168,1168,1168,0
|
|
20231024,094400,14254791,1168,1168,1168,1168,0
|
|
20231024,094300,14254791,1168,1168,1168,1168,111
|
|
20231024,094200,14125143,1169,1169,1169,1169,0
|
|
20231024,094100,14125143,1169,1169,1169,1169,100
|
|
20231024,094000,14008243,1168,1168,1168,1168,0
|
|
20231024,093900,14008243,1168,1168,1168,1168,0
|
|
20231024,093800,14008243,1168,1174,1174,1168,19
|
|
20231024,093700,13985958,1177,1177,1177,1177,0
|
|
20231024,093600,13985958,1177,1177,1177,1177,0
|
|
20231024,093500,13985958,1177,1177,1177,1177,0
|
|
20231024,093400,13985958,1177,1177,1177,1177,0
|
|
20231024,093300,13985958,1177,1177,1177,1177,1
|
|
20231024,093200,13984781,1177,1177,1177,1177,1
|
|
20231024,093100,13983604,1177,1177,1177,1177,0
|
|
20231024,093000,13983604,1177,1177,1177,1177,0
|
|
20231024,092900,13983604,1177,1178,1178,1175,1450
|
|
20231024,092800,12277529,1182,1182,1182,1182,1
|
|
20231024,092700,12276347,1178,1178,1178,1178,0
|
|
20231024,092600,12276347,1178,1178,1178,1178,250
|
|
20231024,092500,11981847,1178,1178,1178,1178,0
|
|
20231024,092400,11981847,1178,1178,1178,1178,50
|
|
20231024,092300,11922947,1178,1178,1178,1178,0
|
|
20231024,092200,11922947,1178,1178,1178,1178,1000
|
|
20231024,092100,10744947,1177,1177,1177,1177,0
|
|
20231024,092000,10744947,1177,1177,1177,1177,0
|
|
20231024,091900,10744947,1177,1177,1177,1177,196
|
|
20231024,091800,10514255,1176,1176,1176,1176,0
|
|
20231024,091700,10514255,1176,1176,1176,1176,0
|
|
20231024,091600,10514255,1176,1176,1176,1176,0
|
|
20231024,091500,10514255,1176,1176,1176,1176,0
|
|
20231024,091400,10514255,1176,1176,1176,1176,0
|
|
20231024,091300,10514255,1176,1176,1176,1176,0
|
|
20231024,091200,10514255,1176,1176,1176,1176,150
|
|
20231024,091100,10337855,1176,1176,1176,1176,0
|
|
20231024,091000,10337855,1176,1176,1176,1176,1863
|
|
20231024,090900,8146967,1182,1182,1182,1182,0
|
|
20231024,090800,8146967,1182,1176,1183,1176,2048
|
|
20231024,090700,5738493,1176,1176,1176,1176,1480
|
|
20231024,090600,3998013,1186,1186,1186,1186,1650
|
|
20231024,090500,2041113,1188,1176,1188,1176,1065
|
|
20231024,090400,776374,1188,1188,1188,1188,402
|
|
20231024,090300,298798,1176,1176,1176,1176,50
|
|
20231024,090200,239998,1195,1195,1195,1195,0
|
|
20231024,090100,239998,1195,1195,1195,1195,0
|
|
20231024,090000,239998,1195,1175,1195,1175,203
|