657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195400,77679804,1648,1648,1648,1648,1204
|
|
20231025,195300,77679804,1648,1648,1648,1648,0
|
|
20231025,195200,77679804,1648,1648,1648,1648,0
|
|
20231025,195100,77679804,1648,1648,1648,1648,0
|
|
20231025,195000,77679804,1648,1648,1648,1648,0
|
|
20231025,194900,77679804,1648,1648,1648,1648,0
|
|
20231025,194800,77679804,1648,1648,1648,1648,0
|
|
20231025,194700,77679804,1648,1648,1648,1648,0
|
|
20231025,194600,77679804,1648,1648,1648,1648,0
|
|
20231025,194500,77679804,1648,1648,1648,1648,0
|
|
20231025,194400,77679804,1648,1648,1648,1648,0
|
|
20231025,194300,77679804,1648,1648,1648,1648,0
|
|
20231025,194200,77679804,1648,1648,1648,1648,0
|
|
20231025,194100,77679804,1648,1648,1648,1648,0
|
|
20231025,194000,77679804,1648,1648,1648,1648,0
|
|
20231025,193900,77679804,1648,1648,1648,1648,0
|
|
20231025,193800,77679804,1648,1648,1648,1648,0
|
|
20231025,193700,77679804,1648,1648,1648,1648,0
|
|
20231025,193600,77679804,1648,1648,1648,1648,0
|
|
20231025,193500,77679804,1648,1648,1648,1648,0
|
|
20231025,193400,77679804,1648,1648,1648,1648,0
|
|
20231025,193300,77679804,1648,1648,1648,1648,0
|
|
20231025,193200,77679804,1648,1648,1648,1648,0
|
|
20231025,193100,77679804,1648,1648,1648,1648,0
|
|
20231025,193000,77679804,1648,1648,1648,1648,0
|
|
20231025,192900,77679804,1648,1648,1648,1648,0
|
|
20231025,192800,77679804,1648,1648,1648,1648,0
|
|
20231025,192700,77679804,1648,1648,1648,1648,0
|
|
20231025,192600,77679804,1648,1648,1648,1648,0
|
|
20231025,192500,77679804,1648,1648,1648,1648,0
|
|
20231025,192400,77679804,1648,1648,1648,1648,1204
|
|
20231025,192300,77679804,1648,1648,1648,1648,0
|
|
20231025,192200,77679804,1648,1648,1648,1648,0
|
|
20231025,192100,77679804,1648,1648,1648,1648,0
|
|
20231025,192000,77679804,1648,1648,1648,1648,0
|
|
20231025,191900,77679804,1648,1648,1648,1648,0
|
|
20231025,191800,77679804,1648,1648,1648,1648,0
|
|
20231025,191700,77679804,1648,1648,1648,1648,0
|
|
20231025,191600,77679804,1648,1648,1648,1648,0
|
|
20231025,191500,77679804,1648,1648,1648,1648,0
|
|
20231025,191400,77679804,1648,1648,1648,1648,0
|
|
20231025,191300,77679804,1648,1648,1648,1648,0
|
|
20231025,191200,77679804,1648,1648,1648,1648,0
|
|
20231025,191100,77679804,1648,1648,1648,1648,0
|
|
20231025,191000,77679804,1648,1648,1648,1648,0
|
|
20231025,190900,77679804,1648,1648,1648,1648,0
|
|
20231025,190800,77679804,1648,1648,1648,1648,0
|
|
20231025,190700,77679804,1648,1648,1648,1648,0
|
|
20231025,190600,77679804,1648,1648,1648,1648,0
|
|
20231025,190500,77679804,1648,1648,1648,1648,0
|
|
20231025,190400,77679804,1648,1648,1648,1648,0
|
|
20231025,190300,77679804,1648,1648,1648,1648,0
|
|
20231025,190200,77679804,1648,1648,1648,1648,0
|
|
20231025,190100,77679804,1648,1648,1648,1648,0
|
|
20231025,190000,77679804,1648,1648,1648,1648,0
|
|
20231025,185900,77679804,1648,1648,1648,1648,0
|
|
20231025,185800,77679804,1648,1648,1648,1648,0
|
|
20231025,185700,77679804,1648,1648,1648,1648,0
|
|
20231025,185600,77679804,1648,1648,1648,1648,0
|
|
20231025,185500,77679804,1648,1648,1648,1648,0
|
|
20231025,185400,77679804,1648,1648,1648,1648,1204
|
|
20231025,185300,77679804,1648,1648,1648,1648,0
|
|
20231025,185200,77679804,1648,1648,1648,1648,0
|
|
20231025,185100,77679804,1648,1648,1648,1648,0
|
|
20231025,185000,77679804,1648,1648,1648,1648,0
|
|
20231025,184900,77679804,1648,1648,1648,1648,0
|
|
20231025,184800,77679804,1648,1648,1648,1648,0
|
|
20231025,184700,77679804,1648,1648,1648,1648,0
|
|
20231025,184600,77679804,1648,1648,1648,1648,0
|
|
20231025,184500,77679804,1648,1648,1648,1648,0
|
|
20231025,184400,77679804,1648,1648,1648,1648,0
|
|
20231025,184300,77679804,1648,1648,1648,1648,0
|
|
20231025,184200,77679804,1648,1648,1648,1648,0
|
|
20231025,184100,77679804,1648,1648,1648,1648,0
|
|
20231025,184000,77679804,1648,1648,1648,1648,0
|
|
20231025,183900,77679804,1648,1648,1648,1648,0
|
|
20231025,183800,77679804,1648,1648,1648,1648,0
|
|
20231025,183700,77679804,1648,1648,1648,1648,0
|
|
20231025,183600,77679804,1648,1648,1648,1648,0
|
|
20231025,183500,77679804,1648,1648,1648,1648,0
|
|
20231025,183400,77679804,1648,1648,1648,1648,0
|
|
20231025,183300,77679804,1648,1648,1648,1648,0
|
|
20231025,183200,77679804,1648,1648,1648,1648,0
|
|
20231025,183100,77679804,1648,1648,1648,1648,0
|
|
20231025,183000,77679804,1648,1648,1648,1648,0
|
|
20231025,182900,77679804,1648,1648,1648,1648,0
|
|
20231025,182800,77679804,1648,1648,1648,1648,0
|
|
20231025,182700,77679804,1648,1648,1648,1648,0
|
|
20231025,182600,77679804,1648,1648,1648,1648,0
|
|
20231025,182500,77679804,1648,1648,1648,1648,0
|
|
20231025,182400,77679804,1648,1648,1648,1648,1204
|
|
20231025,182300,77679804,1648,1648,1648,1648,0
|
|
20231025,182200,77679804,1648,1648,1648,1648,0
|
|
20231025,182100,77679804,1648,1648,1648,1648,0
|
|
20231025,182000,77679804,1648,1648,1648,1648,0
|
|
20231025,181900,77679804,1648,1648,1648,1648,0
|
|
20231025,181800,77679804,1648,1648,1648,1648,0
|
|
20231025,181700,77679804,1648,1648,1648,1648,0
|
|
20231025,181600,77679804,1648,1648,1648,1648,0
|
|
20231025,181500,77679804,1648,1648,1648,1648,0
|
|
20231025,181400,77679804,1648,1648,1648,1648,0
|
|
20231025,181300,77679804,1648,1648,1648,1648,0
|
|
20231025,181200,77679804,1648,1648,1648,1648,0
|
|
20231025,181100,77679804,1648,1648,1648,1648,0
|
|
20231025,181000,77679804,1648,1648,1648,1648,0
|
|
20231025,180900,77679804,1648,1648,1648,1648,0
|
|
20231025,180800,77679804,1648,1648,1648,1648,0
|
|
20231025,180700,77679804,1648,1648,1648,1648,0
|
|
20231025,180600,77679804,1648,1648,1648,1648,0
|
|
20231025,180500,77679804,1648,1648,1648,1648,0
|
|
20231025,180400,77679804,1648,1648,1648,1648,0
|
|
20231025,180300,77679804,1648,1648,1648,1648,0
|
|
20231025,180200,77679804,1648,1648,1648,1648,0
|
|
20231025,180100,77679804,1648,1648,1648,1648,0
|
|
20231025,180000,77679804,1648,1648,1648,1648,0
|
|
20231025,175900,77679804,1648,1648,1648,1648,0
|
|
20231025,175800,77679804,1648,1648,1648,1648,0
|
|
20231025,175700,77679804,1648,1648,1648,1648,0
|
|
20231025,175600,77679804,1648,1648,1648,1648,0
|
|
20231025,175500,77679804,1648,1648,1648,1648,0
|
|
20231025,175400,77679804,1648,1648,1648,1648,1204
|
|
20231025,175300,77679804,1648,1648,1648,1648,0
|
|
20231025,175200,77679804,1648,1648,1648,1648,0
|
|
20231025,175100,77679804,1648,1648,1648,1648,0
|
|
20231025,175000,77679804,1648,1648,1648,1648,0
|
|
20231025,174900,77679804,1648,1648,1648,1648,0
|
|
20231025,174800,77679804,1648,1648,1648,1648,0
|
|
20231025,174700,77679804,1648,1648,1648,1648,0
|
|
20231025,174600,77679804,1648,1648,1648,1648,0
|
|
20231025,174500,77679804,1648,1648,1648,1648,0
|
|
20231025,174400,77679804,1648,1648,1648,1648,0
|
|
20231025,174300,77679804,1648,1648,1648,1648,0
|
|
20231025,174200,77679804,1648,1648,1648,1648,0
|
|
20231025,174100,77679804,1648,1648,1648,1648,0
|
|
20231025,174000,77679804,1648,1648,1648,1648,0
|
|
20231025,173900,77679804,1648,1648,1648,1648,0
|
|
20231025,173800,77679804,1648,1648,1648,1648,0
|
|
20231025,173700,77679804,1648,1648,1648,1648,0
|
|
20231025,173600,77679804,1648,1648,1648,1648,0
|
|
20231025,173500,77679804,1648,1648,1648,1648,0
|
|
20231025,173400,77679804,1648,1648,1648,1648,0
|
|
20231025,173300,77679804,1648,1648,1648,1648,0
|
|
20231025,173200,77679804,1648,1648,1648,1648,0
|
|
20231025,173100,77679804,1648,1648,1648,1648,0
|
|
20231025,173000,77679804,1648,1648,1648,1648,0
|
|
20231025,172900,77679804,1648,1648,1648,1648,0
|
|
20231025,172800,77679804,1648,1648,1648,1648,0
|
|
20231025,172700,77679804,1648,1648,1648,1648,0
|
|
20231025,172600,77679804,1648,1648,1648,1648,0
|
|
20231025,172500,77679804,1648,1648,1648,1648,0
|
|
20231025,172400,77679804,1648,1648,1648,1648,1204
|
|
20231025,172300,77679804,1648,1648,1648,1648,0
|
|
20231025,172200,77679804,1648,1648,1648,1648,0
|
|
20231025,172100,77679804,1648,1648,1648,1648,0
|
|
20231025,172000,77679804,1648,1648,1648,1648,0
|
|
20231025,171900,77679804,1648,1648,1648,1648,0
|
|
20231025,171800,77679804,1648,1648,1648,1648,0
|
|
20231025,171700,77679804,1648,1648,1648,1648,0
|
|
20231025,171600,77679804,1648,1648,1648,1648,0
|
|
20231025,171500,77679804,1648,1648,1648,1648,0
|
|
20231025,171400,77679804,1648,1648,1648,1648,0
|
|
20231025,171300,77679804,1648,1648,1648,1648,0
|
|
20231025,171200,77679804,1648,1648,1648,1648,0
|
|
20231025,171100,77679804,1648,1648,1648,1648,0
|
|
20231025,171000,77679804,1648,1648,1648,1648,0
|
|
20231025,170900,77679804,1648,1648,1648,1648,0
|
|
20231025,170800,77679804,1648,1648,1648,1648,0
|
|
20231025,170700,77679804,1648,1648,1648,1648,0
|
|
20231025,170600,77679804,1648,1648,1648,1648,0
|
|
20231025,170500,77679804,1648,1648,1648,1648,0
|
|
20231025,170400,77679804,1648,1648,1648,1648,0
|
|
20231025,170300,77679804,1648,1648,1648,1648,0
|
|
20231025,170200,77679804,1648,1648,1648,1648,0
|
|
20231025,170100,77679804,1648,1648,1648,1648,0
|
|
20231025,170000,77679804,1648,1648,1648,1648,0
|
|
20231025,165900,77679804,1648,1648,1648,1648,0
|
|
20231025,165800,77679804,1648,1648,1648,1648,0
|
|
20231025,165700,77679804,1648,1648,1648,1648,0
|
|
20231025,165600,77679804,1648,1648,1648,1648,0
|
|
20231025,165500,77679804,1648,1648,1648,1648,0
|
|
20231025,165400,77679804,1648,1648,1648,1648,1204
|
|
20231025,165300,77679804,1648,1648,1648,1648,0
|
|
20231025,165200,77679804,1648,1648,1648,1648,0
|
|
20231025,165100,77679804,1648,1648,1648,1648,0
|
|
20231025,165000,77679804,1648,1648,1648,1648,0
|
|
20231025,164900,77679804,1648,1648,1648,1648,0
|
|
20231025,164800,77679804,1648,1648,1648,1648,0
|
|
20231025,164700,77679804,1648,1648,1648,1648,0
|
|
20231025,164600,77679804,1648,1648,1648,1648,0
|
|
20231025,164500,77679804,1648,1648,1648,1648,0
|
|
20231025,164400,77679804,1648,1648,1648,1648,0
|
|
20231025,164300,77679804,1648,1648,1648,1648,0
|
|
20231025,164200,77679804,1648,1648,1648,1648,0
|
|
20231025,164100,77679804,1648,1648,1648,1648,0
|
|
20231025,164000,77679804,1648,1648,1648,1648,0
|
|
20231025,163900,77679804,1648,1648,1648,1648,0
|
|
20231025,163800,77679804,1648,1648,1648,1648,0
|
|
20231025,163700,77679804,1648,1648,1648,1648,0
|
|
20231025,163600,77679804,1648,1648,1648,1648,0
|
|
20231025,163500,77679804,1648,1648,1648,1648,0
|
|
20231025,163400,77679804,1648,1648,1648,1648,0
|
|
20231025,163300,77679804,1648,1648,1648,1648,0
|
|
20231025,163200,77679804,1648,1648,1648,1648,0
|
|
20231025,163100,77679804,1648,1648,1648,1648,0
|
|
20231025,163000,77679804,1648,1648,1648,1648,0
|
|
20231025,162900,77679804,1648,1648,1648,1648,0
|
|
20231025,162800,77679804,1648,1648,1648,1648,0
|
|
20231025,162700,77679804,1648,1648,1648,1648,0
|
|
20231025,162600,77679804,1648,1648,1648,1648,0
|
|
20231025,162500,77679804,1648,1648,1648,1648,0
|
|
20231025,162400,77679804,1648,1648,1648,1648,1204
|
|
20231025,162300,77679804,1648,1648,1648,1648,0
|
|
20231025,162200,77679804,1648,1648,1648,1648,0
|
|
20231025,162100,77679804,1648,1648,1648,1648,0
|
|
20231025,162000,77679804,1648,1648,1648,1648,0
|
|
20231025,161900,77679804,1648,1648,1648,1648,0
|
|
20231025,161800,77679804,1648,1648,1648,1648,0
|
|
20231025,161700,77679804,1648,1648,1648,1648,0
|
|
20231025,161600,77679804,1648,1648,1648,1648,0
|
|
20231025,161500,77679804,1648,1648,1648,1648,0
|
|
20231025,161400,77679804,1648,1648,1648,1648,0
|
|
20231025,161300,77679804,1648,1648,1648,1648,0
|
|
20231025,161200,77679804,1648,1648,1648,1648,0
|
|
20231025,161100,77679804,1648,1648,1648,1648,0
|
|
20231025,161000,77679804,1648,1648,1648,1648,0
|
|
20231025,160900,77679804,1648,1648,1648,1648,0
|
|
20231025,160800,77679804,1648,1648,1648,1648,0
|
|
20231025,160700,77679804,1648,1648,1648,1648,0
|
|
20231025,160600,77679804,1648,1648,1648,1648,0
|
|
20231025,160500,77679804,1648,1648,1648,1648,0
|
|
20231025,160400,77679804,1648,1648,1648,1648,0
|
|
20231025,160300,77679804,1648,1648,1648,1648,0
|
|
20231025,160200,77679804,1648,1648,1648,1648,0
|
|
20231025,160100,77679804,1648,1648,1648,1648,0
|
|
20231025,160000,77679804,1648,1648,1648,1648,0
|
|
20231025,155900,77679804,1648,1648,1648,1648,0
|
|
20231025,155800,77679804,1648,1648,1648,1648,0
|
|
20231025,155700,77679804,1648,1648,1648,1648,0
|
|
20231025,155600,77679804,1648,1648,1648,1648,0
|
|
20231025,155500,77679804,1648,1648,1648,1648,0
|
|
20231025,155400,77679804,1648,1648,1648,1648,1204
|
|
20231025,155300,77679804,1648,1648,1648,1648,0
|
|
20231025,155200,77679804,1648,1648,1648,1648,0
|
|
20231025,155100,77679804,1648,1648,1648,1648,0
|
|
20231025,155000,77679804,1648,1648,1648,1648,0
|
|
20231025,154900,77679804,1648,1648,1648,1648,0
|
|
20231025,154800,77679804,1648,1648,1648,1648,0
|
|
20231025,154700,77679804,1648,1648,1648,1648,0
|
|
20231025,154600,77679804,1648,1648,1648,1648,0
|
|
20231025,154500,77679804,1648,1648,1648,1648,0
|
|
20231025,154400,77679804,1648,1648,1648,1648,0
|
|
20231025,154300,77679804,1648,1648,1648,1648,0
|
|
20231025,154200,77679804,1648,1648,1648,1648,0
|
|
20231025,154100,77679804,1648,1648,1648,1648,0
|
|
20231025,154000,77679804,1648,1648,1648,1648,0
|
|
20231025,153900,77679804,1648,1648,1648,1648,0
|
|
20231025,153800,77679804,1648,1648,1648,1648,0
|
|
20231025,153700,77679804,1648,1648,1648,1648,0
|
|
20231025,153600,77679804,1648,1648,1648,1648,0
|
|
20231025,153500,77679804,1648,1648,1648,1648,0
|
|
20231025,153400,77679804,1648,1648,1648,1648,0
|
|
20231025,153300,77679804,1648,1648,1648,1648,0
|
|
20231025,153200,77679804,1648,1648,1648,1648,0
|
|
20231025,153100,77679804,1648,1648,1648,1648,0
|
|
20231025,153000,77679804,1648,1648,1648,1648,1204
|
|
20231025,152900,75695612,1649,1649,1649,1649,0
|
|
20231025,152800,75695612,1649,1649,1649,1649,0
|
|
20231025,152700,75695612,1649,1649,1649,1649,0
|
|
20231025,152600,75695612,1649,1649,1649,1649,0
|
|
20231025,152500,75695612,1649,1649,1649,1649,0
|
|
20231025,152400,75695612,1649,1649,1649,1649,0
|
|
20231025,152300,75695612,1649,1649,1649,1649,0
|
|
20231025,152200,75695612,1649,1649,1649,1649,0
|
|
20231025,152100,75695612,1649,1649,1649,1649,0
|
|
20231025,152000,75695612,1649,1649,1649,1649,0
|
|
20231025,151900,75695612,1649,1635,1649,1634,1445
|
|
20231025,151800,73332861,1634,1634,1634,1634,41
|
|
20231025,151700,73265867,1634,1634,1634,1634,41
|
|
20231025,151600,73198873,1633,1633,1650,1633,204
|
|
20231025,151500,72863884,1633,1633,1633,1633,41
|
|
20231025,151400,72796931,1633,1633,1633,1633,42
|
|
20231025,151300,72728345,1633,1648,1648,1633,42
|
|
20231025,151200,72659744,1633,1633,1633,1633,41
|
|
20231025,151100,72592791,1633,1633,1633,1633,46
|
|
20231025,151000,72517673,1632,1633,1633,1632,41
|
|
20231025,150900,72450759,1633,1647,1647,1633,43
|
|
20231025,150800,72380526,1633,1635,1635,1633,41
|
|
20231025,150700,72313535,1635,1636,1636,1635,41
|
|
20231025,150600,72246469,1636,1636,1636,1636,41
|
|
20231025,150500,72179393,1635,1648,1648,1635,42
|
|
20231025,150400,72110710,1633,1633,1633,1633,42
|
|
20231025,150300,72042124,1633,1633,1633,1633,41
|
|
20231025,150200,71975171,1633,1649,1649,1633,42
|
|
20231025,150100,71906569,1633,1634,1634,1633,41
|
|
20231025,150000,71839585,1650,1634,1650,1634,167
|
|
20231025,145900,71565257,1632,1632,1632,1632,42
|
|
20231025,145800,71496713,1632,1643,1643,1632,42
|
|
20231025,145700,71428158,1632,1633,1633,1632,41
|
|
20231025,145600,71361225,1643,1631,1643,1631,241
|
|
20231025,145500,70965754,1631,1632,1632,1631,41
|
|
20231025,145400,70898875,1630,1643,1643,1630,43
|
|
20231025,145300,70828742,1644,1633,1644,1633,60
|
|
20231025,145200,70730603,1633,1634,1634,1633,106
|
|
20231025,145100,70557469,1634,1634,1634,1634,41
|
|
20231025,145000,70490475,1635,1635,1635,1634,1042
|
|
20231025,144900,68786846,1634,1634,1634,1634,42
|
|
20231025,144800,68718218,1634,1634,1634,1634,607
|
|
20231025,144700,67726380,1635,1634,1635,1634,42
|
|
20231025,144600,67657751,1635,1635,1635,1634,48
|
|
20231025,144500,67579312,1634,1634,1634,1634,65
|
|
20231025,144400,67473102,1634,1635,1635,1634,228
|
|
20231025,144300,67100419,1635,1637,1637,1635,42
|
|
20231025,144200,67031747,1635,1636,1636,1635,41
|
|
20231025,144100,66964711,1638,1637,1638,1637,127
|
|
20231025,144000,66756809,1637,1639,1639,1637,54
|
|
20231025,143900,66668356,1644,1644,1644,1644,4
|
|
20231025,143800,66661780,1644,1644,1644,1644,0
|
|
20231025,143700,66661780,1644,1644,1644,1644,0
|
|
20231025,143600,66661780,1644,1644,1644,1644,0
|
|
20231025,143500,66661780,1644,1644,1644,1644,1
|
|
20231025,143400,66660136,1639,1639,1639,1639,0
|
|
20231025,143300,66660136,1639,1640,1640,1639,389
|
|
20231025,143200,66022307,1640,1642,1642,1640,356
|
|
20231025,143100,65438131,1644,1644,1644,1644,1
|
|
20231025,143000,65436487,1642,1642,1642,1642,0
|
|
20231025,142900,65436487,1642,1642,1642,1642,50
|
|
20231025,142800,65354387,1645,1645,1645,1645,0
|
|
20231025,142700,65354387,1645,1645,1645,1645,1
|
|
20231025,142600,65352742,1645,1645,1645,1645,0
|
|
20231025,142500,65352742,1645,1645,1645,1645,0
|
|
20231025,142400,65352742,1645,1645,1645,1645,1
|
|
20231025,142300,65351097,1645,1645,1645,1645,0
|
|
20231025,142200,65351097,1645,1645,1645,1645,0
|
|
20231025,142100,65351097,1645,1645,1645,1645,0
|
|
20231025,142000,65351097,1645,1645,1645,1645,1
|
|
20231025,141900,65349452,1645,1645,1645,1645,1
|
|
20231025,141800,65347807,1645,1645,1645,1645,0
|
|
20231025,141700,65347807,1645,1645,1645,1645,0
|
|
20231025,141600,65347807,1645,1645,1645,1645,1
|
|
20231025,141500,65346162,1645,1645,1645,1645,0
|
|
20231025,141400,65346162,1645,1645,1645,1645,0
|
|
20231025,141300,65346162,1645,1645,1645,1645,0
|
|
20231025,141200,65346162,1645,1645,1645,1645,1
|
|
20231025,141100,65344517,1645,1645,1645,1645,0
|
|
20231025,141000,65344517,1645,1645,1645,1645,0
|
|
20231025,140900,65344517,1645,1645,1645,1645,0
|
|
20231025,140800,65344517,1645,1645,1645,1645,1
|
|
20231025,140700,65342872,1645,1645,1645,1645,6
|
|
20231025,140600,65333002,1645,1645,1645,1645,0
|
|
20231025,140500,65333002,1645,1645,1645,1645,21
|
|
20231025,140400,65298457,1645,1645,1645,1645,0
|
|
20231025,140300,65298457,1645,1645,1645,1645,0
|
|
20231025,140200,65298457,1645,1645,1645,1645,1
|
|
20231025,140100,65296812,1645,1645,1645,1645,1
|
|
20231025,140000,65295167,1645,1645,1645,1645,0
|
|
20231025,135900,65295167,1645,1645,1645,1645,0
|
|
20231025,135800,65295167,1645,1645,1645,1645,50
|
|
20231025,135700,65212917,1640,1649,1649,1640,111
|
|
20231025,135600,65030789,1649,1649,1649,1649,0
|
|
20231025,135500,65030789,1649,1649,1649,1649,0
|
|
20231025,135400,65030789,1649,1649,1649,1649,0
|
|
20231025,135300,65030789,1649,1649,1649,1649,1
|
|
20231025,135200,65029140,1649,1649,1649,1649,0
|
|
20231025,135100,65029140,1649,1649,1649,1649,0
|
|
20231025,135000,65029140,1649,1639,1649,1639,2
|
|
20231025,134900,65025852,1637,1649,1649,1637,1193
|
|
20231025,134800,63071620,1649,1649,1649,1649,0
|
|
20231025,134700,63071620,1649,1649,1649,1649,0
|
|
20231025,134600,63071620,1649,1649,1649,1649,1
|
|
20231025,134500,63069971,1650,1650,1650,1650,0
|
|
20231025,134400,63069971,1650,1641,1650,1639,1701
|
|
20231025,134300,60279074,1650,1650,1650,1650,0
|
|
20231025,134200,60279074,1650,1650,1650,1650,1
|
|
20231025,134100,60277424,1640,1640,1640,1640,0
|
|
20231025,134000,60277424,1640,1640,1640,1640,0
|
|
20231025,133900,60277424,1640,1642,1642,1640,600
|
|
20231025,133800,59292630,1642,1650,1650,1642,147
|
|
20231025,133700,59051248,1642,1642,1642,1642,0
|
|
20231025,133600,59051248,1642,1644,1644,1642,1510
|
|
20231025,133500,56571003,1650,1650,1650,1650,0
|
|
20231025,133400,56571003,1650,1650,1650,1650,1
|
|
20231025,133300,56569353,1642,1642,1642,1642,74
|
|
20231025,133200,56447845,1642,1642,1642,1642,0
|
|
20231025,133100,56447845,1642,1650,1650,1642,3900
|
|
20231025,133000,50040875,1651,1651,1651,1651,1
|
|
20231025,132900,50039224,1651,1657,1657,1651,4300
|
|
20231025,132800,42929192,1664,1664,1664,1664,0
|
|
20231025,132700,42929192,1664,1664,1664,1664,1
|
|
20231025,132600,42927528,1664,1664,1664,1664,0
|
|
20231025,132500,42927528,1664,1664,1664,1664,0
|
|
20231025,132400,42927528,1664,1664,1664,1664,0
|
|
20231025,132300,42927528,1664,1664,1664,1664,1
|
|
20231025,132200,42925864,1666,1666,1666,1666,0
|
|
20231025,132100,42925864,1666,1666,1666,1666,0
|
|
20231025,132000,42925864,1666,1666,1666,1666,0
|
|
20231025,131900,42925864,1666,1658,1666,1658,481
|
|
20231025,131800,42128358,1666,1658,1666,1658,4
|
|
20231025,131700,42121718,1659,1659,1659,1659,761
|
|
20231025,131600,40859219,1667,1667,1667,1667,0
|
|
20231025,131500,40859219,1667,1667,1667,1667,1
|
|
20231025,131400,40857552,1667,1667,1667,1667,0
|
|
20231025,131300,40857552,1667,1667,1667,1667,0
|
|
20231025,131200,40857552,1667,1667,1667,1667,0
|
|
20231025,131100,40857552,1667,1667,1667,1667,1
|
|
20231025,131000,40855885,1659,1659,1659,1659,0
|
|
20231025,130900,40855885,1659,1660,1660,1659,10
|
|
20231025,130800,40839291,1667,1667,1667,1667,1
|
|
20231025,130700,40837624,1667,1667,1667,1667,0
|
|
20231025,130600,40837624,1667,1667,1667,1667,0
|
|
20231025,130500,40837624,1667,1667,1667,1667,1
|
|
20231025,130400,40835957,1667,1667,1667,1667,1
|
|
20231025,130300,40834290,1667,1667,1667,1667,1
|
|
20231025,130200,40832623,1668,1668,1668,1668,0
|
|
20231025,130100,40832623,1668,1668,1668,1668,0
|
|
20231025,130000,40832623,1668,1668,1668,1668,1
|
|
20231025,125900,40830955,1668,1668,1668,1668,0
|
|
20231025,125800,40830955,1668,1668,1668,1668,0
|
|
20231025,125700,40830955,1668,1668,1668,1668,0
|
|
20231025,125600,40830955,1668,1668,1668,1668,1
|
|
20231025,125500,40829287,1668,1668,1668,1668,0
|
|
20231025,125400,40829287,1668,1668,1668,1668,0
|
|
20231025,125300,40829287,1668,1668,1668,1668,0
|
|
20231025,125200,40829287,1668,1668,1668,1668,1
|
|
20231025,125100,40827619,1668,1668,1668,1668,0
|
|
20231025,125000,40827619,1668,1668,1668,1668,12
|
|
20231025,124900,40807603,1668,1668,1668,1668,1
|
|
20231025,124800,40805935,1668,1668,1668,1668,0
|
|
20231025,124700,40805935,1668,1668,1668,1668,0
|
|
20231025,124600,40805935,1668,1668,1668,1668,0
|
|
20231025,124500,40805935,1668,1668,1668,1668,1
|
|
20231025,124400,40804267,1668,1668,1668,1668,0
|
|
20231025,124300,40804267,1668,1668,1668,1668,0
|
|
20231025,124200,40804267,1668,1668,1668,1668,0
|
|
20231025,124100,40804267,1668,1668,1668,1668,1
|
|
20231025,124000,40802599,1658,1664,1664,1658,433
|
|
20231025,123900,40083147,1668,1668,1668,1668,0
|
|
20231025,123800,40083147,1668,1668,1668,1668,0
|
|
20231025,123700,40083147,1668,1668,1668,1668,1
|
|
20231025,123600,40081479,1669,1669,1669,1669,0
|
|
20231025,123500,40081479,1669,1669,1669,1669,53
|
|
20231025,123400,39993022,1669,1669,1669,1669,0
|
|
20231025,123300,39993022,1669,1669,1669,1669,1
|
|
20231025,123200,39991353,1669,1669,1669,1669,1322
|
|
20231025,123100,37784935,1669,1669,1669,1669,78
|
|
20231025,123000,37654753,1669,1669,1669,1669,1
|
|
20231025,122900,37653084,1669,1669,1669,1669,0
|
|
20231025,122800,37653084,1669,1669,1669,1669,0
|
|
20231025,122700,37653084,1669,1669,1669,1669,0
|
|
20231025,122600,37653084,1669,1669,1669,1669,1
|
|
20231025,122500,37651415,1669,1669,1669,1669,0
|
|
20231025,122400,37651415,1669,1669,1669,1669,0
|
|
20231025,122300,37651415,1669,1669,1669,1669,0
|
|
20231025,122200,37651415,1669,1669,1669,1669,1
|
|
20231025,122100,37649746,1669,1669,1669,1669,0
|
|
20231025,122000,37649746,1669,1669,1669,1669,0
|
|
20231025,121900,37649746,1669,1669,1669,1669,0
|
|
20231025,121800,37649746,1669,1664,1669,1664,5
|
|
20231025,121700,37641421,1664,1668,1668,1664,292
|
|
20231025,121600,37154899,1670,1670,1670,1670,0
|
|
20231025,121500,37154899,1670,1670,1670,1670,0
|
|
20231025,121400,37154899,1670,1671,1671,1670,11
|
|
20231025,121300,37136528,1671,1671,1671,1671,0
|
|
20231025,121200,37136528,1671,1671,1671,1671,0
|
|
20231025,121100,37136528,1671,1671,1671,1671,1
|
|
20231025,121000,37134857,1670,1670,1670,1670,2095
|
|
20231025,120900,33636207,1670,1670,1670,1670,0
|
|
20231025,120800,33636207,1670,1670,1670,1670,0
|
|
20231025,120700,33636207,1670,1670,1670,1670,71
|
|
20231025,120600,33517637,1670,1670,1670,1670,0
|
|
20231025,120500,33517637,1670,1670,1670,1670,0
|
|
20231025,120400,33517637,1670,1670,1670,1670,101
|
|
20231025,120300,33348967,1670,1670,1670,1670,1
|
|
20231025,120200,33347297,1669,1669,1669,1669,0
|
|
20231025,120100,33347297,1669,1669,1669,1669,80
|
|
20231025,120000,33213777,1670,1670,1670,1670,0
|
|
20231025,115900,33213777,1670,1670,1670,1670,1
|
|
20231025,115800,33212107,1670,1670,1670,1670,270
|
|
20231025,115700,32761207,1673,1673,1673,1673,0
|
|
20231025,115600,32761207,1673,1673,1673,1673,0
|
|
20231025,115500,32761207,1673,1673,1673,1673,1
|
|
20231025,115400,32759534,1673,1673,1673,1673,0
|
|
20231025,115300,32759534,1673,1673,1673,1673,0
|
|
20231025,115200,32759534,1673,1673,1673,1673,1
|
|
20231025,115100,32757861,1670,1670,1670,1670,0
|
|
20231025,115000,32757861,1670,1670,1670,1670,0
|
|
20231025,114900,32757861,1670,1670,1670,1670,0
|
|
20231025,114800,32757861,1670,1670,1670,1670,134
|
|
20231025,114700,32534081,1669,1669,1669,1669,0
|
|
20231025,114600,32534081,1669,1669,1669,1669,1
|
|
20231025,114500,32532412,1670,1670,1670,1670,0
|
|
20231025,114400,32532412,1670,1670,1670,1670,1
|
|
20231025,114300,32530742,1670,1670,1670,1670,0
|
|
20231025,114200,32530742,1670,1670,1670,1670,299
|
|
20231025,114100,32031412,1670,1670,1670,1670,0
|
|
20231025,114000,32031412,1670,1670,1670,1670,1
|
|
20231025,113900,32029742,1670,1670,1670,1670,0
|
|
20231025,113800,32029742,1670,1670,1670,1670,0
|
|
20231025,113700,32029742,1670,1670,1670,1670,0
|
|
20231025,113600,32029742,1670,1670,1670,1670,1
|
|
20231025,113500,32028072,1670,1670,1670,1670,0
|
|
20231025,113400,32028072,1670,1670,1670,1669,727
|
|
20231025,113300,30813983,1673,1670,1673,1670,2
|
|
20231025,113200,30810640,1670,1670,1673,1670,46
|
|
20231025,113100,30733817,1670,1670,1670,1670,0
|
|
20231025,113000,30733817,1670,1670,1670,1670,1
|
|
20231025,112900,30732147,1673,1673,1673,1673,1
|
|
20231025,112800,30730474,1673,1673,1673,1673,283
|
|
20231025,112700,30257015,1669,1669,1669,1669,0
|
|
20231025,112600,30257015,1669,1669,1669,1669,0
|
|
20231025,112500,30257015,1669,1669,1669,1669,992
|
|
20231025,112400,28601367,1669,1669,1669,1669,0
|
|
20231025,112300,28601367,1669,1669,1669,1669,0
|
|
20231025,112200,28601367,1669,1669,1669,1669,0
|
|
20231025,112100,28601367,1669,1669,1669,1669,1
|
|
20231025,112000,28599698,1669,1669,1669,1669,205
|
|
20231025,111900,28257553,1673,1673,1673,1673,0
|
|
20231025,111800,28257553,1673,1673,1673,1673,0
|
|
20231025,111700,28257553,1673,1673,1673,1673,1
|
|
20231025,111600,28255880,1673,1673,1673,1673,0
|
|
20231025,111500,28255880,1673,1673,1673,1673,0
|
|
20231025,111400,28255880,1673,1673,1673,1673,1
|
|
20231025,111300,28254207,1673,1673,1673,1673,0
|
|
20231025,111200,28254207,1673,1673,1673,1673,0
|
|
20231025,111100,28254207,1673,1673,1673,1673,0
|
|
20231025,111000,28254207,1673,1673,1673,1673,1
|
|
20231025,110900,28252534,1673,1673,1673,1673,0
|
|
20231025,110800,28252534,1673,1673,1673,1673,0
|
|
20231025,110700,28252534,1673,1673,1673,1673,0
|
|
20231025,110600,28252534,1673,1673,1673,1673,1
|
|
20231025,110500,28250861,1672,1672,1672,1672,0
|
|
20231025,110400,28250861,1672,1672,1672,1672,0
|
|
20231025,110300,28250861,1672,1672,1672,1672,176
|
|
20231025,110200,27956589,1672,1672,1672,1672,1
|
|
20231025,110100,27954917,1669,1671,1671,1669,540
|
|
20231025,110000,27053301,1672,1672,1672,1672,0
|
|
20231025,105900,27053301,1672,1672,1672,1672,0
|
|
20231025,105800,27053301,1672,1672,1672,1672,1
|
|
20231025,105700,27051629,1672,1672,1672,1672,0
|
|
20231025,105600,27051629,1672,1672,1672,1672,0
|
|
20231025,105500,27051629,1672,1672,1672,1672,1
|
|
20231025,105400,27049957,1672,1672,1672,1672,0
|
|
20231025,105300,27049957,1672,1672,1672,1672,0
|
|
20231025,105200,27049957,1672,1672,1672,1672,0
|
|
20231025,105100,27049957,1672,1672,1672,1672,1
|
|
20231025,105000,27048285,1673,1673,1673,1673,0
|
|
20231025,104900,27048285,1673,1672,1673,1671,351
|
|
20231025,104800,26461413,1672,1672,1672,1672,0
|
|
20231025,104700,26461413,1672,1673,1673,1672,3
|
|
20231025,104600,26456396,1673,1673,1673,1673,0
|
|
20231025,104500,26456396,1673,1673,1673,1673,200
|
|
20231025,104400,26121796,1673,1673,1673,1673,0
|
|
20231025,104300,26121796,1673,1674,1674,1673,2
|
|
20231025,104200,26118449,1674,1674,1674,1674,0
|
|
20231025,104100,26118449,1674,1674,1674,1674,0
|
|
20231025,104000,26118449,1674,1674,1674,1674,0
|
|
20231025,103900,26118449,1674,1672,1674,1672,204
|
|
20231025,103800,25777359,1672,1672,1672,1672,0
|
|
20231025,103700,25777359,1672,1672,1672,1672,0
|
|
20231025,103600,25777359,1672,1672,1672,1672,1
|
|
20231025,103500,25775687,1665,1665,1665,1665,132
|
|
20231025,103400,25555907,1669,1669,1669,1669,0
|
|
20231025,103300,25555907,1669,1669,1669,1669,0
|
|
20231025,103200,25555907,1669,1668,1669,1668,777
|
|
20231025,103100,24259159,1669,1669,1669,1669,0
|
|
20231025,103000,24259159,1669,1669,1669,1669,0
|
|
20231025,102900,24259159,1669,1669,1669,1669,0
|
|
20231025,102800,24259159,1669,1669,1669,1669,1
|
|
20231025,102700,24257490,1668,1668,1668,1668,0
|
|
20231025,102600,24257490,1668,1668,1668,1668,12
|
|
20231025,102500,24237474,1660,1660,1660,1660,11
|
|
20231025,102400,24219214,1668,1668,1668,1668,1
|
|
20231025,102300,24217546,1658,1668,1668,1658,373
|
|
20231025,102200,23598552,1668,1668,1668,1668,0
|
|
20231025,102100,23598552,1668,1668,1668,1668,0
|
|
20231025,102000,23598552,1668,1668,1668,1668,21
|
|
20231025,101900,23563524,1669,1669,1669,1669,0
|
|
20231025,101800,23563524,1669,1669,1669,1669,0
|
|
20231025,101700,23563524,1669,1669,1669,1669,1
|
|
20231025,101600,23561855,1662,1659,1662,1658,666
|
|
20231025,101500,22457355,1658,1658,1658,1658,0
|
|
20231025,101400,22457355,1658,1658,1658,1658,0
|
|
20231025,101300,22457355,1658,1661,1661,1658,180
|
|
20231025,101200,22158847,1659,1659,1659,1659,8
|
|
20231025,101100,22145575,1659,1661,1661,1659,77
|
|
20231025,101000,22017802,1661,1661,1661,1661,138
|
|
20231025,100900,21788584,1662,1663,1663,1662,24
|
|
20231025,100800,21748683,1664,1664,1664,1664,60
|
|
20231025,100700,21648843,1667,1667,1667,1667,0
|
|
20231025,100600,21648843,1667,1667,1667,1667,0
|
|
20231025,100500,21648843,1667,1667,1667,1667,1
|
|
20231025,100400,21647176,1664,1667,1667,1664,222
|
|
20231025,100300,21277617,1669,1669,1669,1669,0
|
|
20231025,100200,21277617,1669,1669,1669,1669,0
|
|
20231025,100100,21277617,1669,1669,1669,1669,48
|
|
20231025,100000,21197505,1669,1669,1669,1669,0
|
|
20231025,095900,21197505,1669,1669,1669,1669,0
|
|
20231025,095800,21197505,1669,1669,1669,1669,1
|
|
20231025,095700,21195836,1668,1668,1668,1668,0
|
|
20231025,095600,21195836,1668,1668,1668,1668,0
|
|
20231025,095500,21195836,1668,1669,1669,1668,60
|
|
20231025,095400,21095719,1672,1672,1672,1672,1
|
|
20231025,095300,21094047,1669,1669,1669,1669,0
|
|
20231025,095200,21094047,1669,1673,1674,1669,105
|
|
20231025,095100,20918778,1675,1675,1675,1675,0
|
|
20231025,095000,20918778,1675,1675,1675,1675,33
|
|
20231025,094900,20863503,1681,1681,1681,1681,0
|
|
20231025,094800,20863503,1681,1681,1681,1681,0
|
|
20231025,094700,20863503,1681,1681,1681,1681,6
|
|
20231025,094600,20853417,1680,1680,1680,1680,1
|
|
20231025,094500,20851737,1681,1681,1681,1681,0
|
|
20231025,094400,20851737,1681,1681,1681,1681,0
|
|
20231025,094300,20851737,1681,1681,1681,1681,0
|
|
20231025,094200,20851737,1681,1675,1681,1675,7
|
|
20231025,094100,20839976,1675,1675,1675,1675,0
|
|
20231025,094000,20839976,1675,1675,1675,1675,0
|
|
20231025,093900,20839976,1675,1685,1685,1675,70
|
|
20231025,093800,20722716,1677,1677,1677,1677,25
|
|
20231025,093700,20680791,1686,1686,1686,1686,6
|
|
20231025,093600,20670675,1686,1686,1686,1686,0
|
|
20231025,093500,20670675,1686,1686,1686,1686,0
|
|
20231025,093400,20670675,1686,1686,1686,1686,2
|
|
20231025,093300,20667303,1687,1687,1687,1687,630
|
|
20231025,093200,19604493,1687,1687,1687,1687,6
|
|
20231025,093100,19594371,1677,1680,1680,1677,381
|
|
20231025,093000,18954521,1689,1689,1689,1689,0
|
|
20231025,092900,18954521,1689,1689,1689,1689,0
|
|
20231025,092800,18954521,1689,1689,1689,1689,1
|
|
20231025,092700,18952832,1689,1689,1689,1689,100
|
|
20231025,092600,18783932,1689,1689,1689,1689,0
|
|
20231025,092500,18783932,1689,1689,1689,1689,1
|
|
20231025,092400,18782243,1690,1690,1695,1690,888
|
|
20231025,092300,17280348,1685,1676,1685,1676,2444
|
|
20231025,092200,13177790,1675,1675,1675,1675,0
|
|
20231025,092100,13177790,1675,1675,1675,1675,0
|
|
20231025,092000,13177790,1675,1676,1676,1675,437
|
|
20231025,091900,12445379,1677,1677,1677,1677,0
|
|
20231025,091800,12445379,1677,1677,1677,1677,0
|
|
20231025,091700,12445379,1677,1677,1677,1677,50
|
|
20231025,091600,12361529,1675,1675,1675,1675,1
|
|
20231025,091500,12359854,1676,1675,1676,1675,310
|
|
20231025,091400,11840594,1675,1675,1675,1675,300
|
|
20231025,091300,11338094,1675,1675,1675,1675,94
|
|
20231025,091200,11180644,1675,1675,1675,1674,17
|
|
20231025,091100,11152174,1675,1675,1675,1675,23
|
|
20231025,091000,11113649,1675,1675,1675,1675,8
|
|
20231025,090900,11100249,1675,1673,1675,1673,491
|
|
20231025,090800,10278790,1673,1664,1673,1664,243
|
|
20231025,090700,9872557,1664,1664,1664,1664,258
|
|
20231025,090600,9443245,1664,1662,1664,1662,118
|
|
20231025,090500,9247004,1663,1663,1663,1663,8
|
|
20231025,090400,9233700,1663,1670,1670,1662,449
|
|
20231025,090300,8486852,1673,1673,1673,1673,8
|
|
20231025,090200,8473468,1675,1658,1675,1658,407
|
|
20231025,090100,7798526,1658,1660,1678,1658,1879
|
|
20231025,090000,4681481,1658,1658,1658,1655,2824
|