689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202600,159964654,1114,1114,1114,1114,1917
|
|
20231024,202500,159964654,1114,1114,1114,1114,0
|
|
20231024,202400,159964654,1114,1114,1114,1114,0
|
|
20231024,202300,159964654,1114,1114,1114,1114,0
|
|
20231024,202200,159964654,1114,1114,1114,1114,0
|
|
20231024,202100,159964654,1114,1114,1114,1114,0
|
|
20231024,202000,159964654,1114,1114,1114,1114,0
|
|
20231024,201900,159964654,1114,1114,1114,1114,0
|
|
20231024,201800,159964654,1114,1114,1114,1114,0
|
|
20231024,201700,159964654,1114,1114,1114,1114,0
|
|
20231024,201600,159964654,1114,1114,1114,1114,0
|
|
20231024,201500,159964654,1114,1114,1114,1114,0
|
|
20231024,201400,159964654,1114,1114,1114,1114,0
|
|
20231024,201300,159964654,1114,1114,1114,1114,0
|
|
20231024,201200,159964654,1114,1114,1114,1114,0
|
|
20231024,201100,159964654,1114,1114,1114,1114,0
|
|
20231024,201000,159964654,1114,1114,1114,1114,0
|
|
20231024,200900,159964654,1114,1114,1114,1114,0
|
|
20231024,200800,159964654,1114,1114,1114,1114,0
|
|
20231024,200700,159964654,1114,1114,1114,1114,0
|
|
20231024,200600,159964654,1114,1114,1114,1114,0
|
|
20231024,200500,159964654,1114,1114,1114,1114,0
|
|
20231024,200400,159964654,1114,1114,1114,1114,0
|
|
20231024,200300,159964654,1114,1114,1114,1114,0
|
|
20231024,200200,159964654,1114,1114,1114,1114,0
|
|
20231024,200100,159964654,1114,1114,1114,1114,0
|
|
20231024,200000,159964654,1114,1114,1114,1114,0
|
|
20231024,195900,159964654,1114,1114,1114,1114,0
|
|
20231024,195800,159964654,1114,1114,1114,1114,0
|
|
20231024,195700,159964654,1114,1114,1114,1114,0
|
|
20231024,195600,159964654,1114,1114,1114,1114,1917
|
|
20231024,195500,159964654,1114,1114,1114,1114,0
|
|
20231024,195400,159964654,1114,1114,1114,1114,0
|
|
20231024,195300,159964654,1114,1114,1114,1114,0
|
|
20231024,195200,159964654,1114,1114,1114,1114,0
|
|
20231024,195100,159964654,1114,1114,1114,1114,0
|
|
20231024,195000,159964654,1114,1114,1114,1114,0
|
|
20231024,194900,159964654,1114,1114,1114,1114,0
|
|
20231024,194800,159964654,1114,1114,1114,1114,0
|
|
20231024,194700,159964654,1114,1114,1114,1114,0
|
|
20231024,194600,159964654,1114,1114,1114,1114,0
|
|
20231024,194500,159964654,1114,1114,1114,1114,0
|
|
20231024,194400,159964654,1114,1114,1114,1114,0
|
|
20231024,194300,159964654,1114,1114,1114,1114,0
|
|
20231024,194200,159964654,1114,1114,1114,1114,0
|
|
20231024,194100,159964654,1114,1114,1114,1114,0
|
|
20231024,194000,159964654,1114,1114,1114,1114,0
|
|
20231024,193900,159964654,1114,1114,1114,1114,0
|
|
20231024,193800,159964654,1114,1114,1114,1114,0
|
|
20231024,193700,159964654,1114,1114,1114,1114,0
|
|
20231024,193600,159964654,1114,1114,1114,1114,0
|
|
20231024,193500,159964654,1114,1114,1114,1114,0
|
|
20231024,193400,159964654,1114,1114,1114,1114,0
|
|
20231024,193300,159964654,1114,1114,1114,1114,0
|
|
20231024,193200,159964654,1114,1114,1114,1114,0
|
|
20231024,193100,159964654,1114,1114,1114,1114,0
|
|
20231024,193000,159964654,1114,1114,1114,1114,0
|
|
20231024,192900,159964654,1114,1114,1114,1114,0
|
|
20231024,192800,159964654,1114,1114,1114,1114,0
|
|
20231024,192700,159964654,1114,1114,1114,1114,0
|
|
20231024,192600,159964654,1114,1114,1114,1114,1917
|
|
20231024,192500,159964654,1114,1114,1114,1114,0
|
|
20231024,192400,159964654,1114,1114,1114,1114,0
|
|
20231024,192300,159964654,1114,1114,1114,1114,0
|
|
20231024,192200,159964654,1114,1114,1114,1114,0
|
|
20231024,192100,159964654,1114,1114,1114,1114,0
|
|
20231024,192000,159964654,1114,1114,1114,1114,0
|
|
20231024,191900,159964654,1114,1114,1114,1114,0
|
|
20231024,191800,159964654,1114,1114,1114,1114,0
|
|
20231024,191700,159964654,1114,1114,1114,1114,0
|
|
20231024,191600,159964654,1114,1114,1114,1114,0
|
|
20231024,191500,159964654,1114,1114,1114,1114,0
|
|
20231024,191400,159964654,1114,1114,1114,1114,0
|
|
20231024,191300,159964654,1114,1114,1114,1114,0
|
|
20231024,191200,159964654,1114,1114,1114,1114,0
|
|
20231024,191100,159964654,1114,1114,1114,1114,0
|
|
20231024,191000,159964654,1114,1114,1114,1114,0
|
|
20231024,190900,159964654,1114,1114,1114,1114,0
|
|
20231024,190800,159964654,1114,1114,1114,1114,0
|
|
20231024,190700,159964654,1114,1114,1114,1114,0
|
|
20231024,190600,159964654,1114,1114,1114,1114,0
|
|
20231024,190500,159964654,1114,1114,1114,1114,0
|
|
20231024,190400,159964654,1114,1114,1114,1114,0
|
|
20231024,190300,159964654,1114,1114,1114,1114,0
|
|
20231024,190200,159964654,1114,1114,1114,1114,0
|
|
20231024,190100,159964654,1114,1114,1114,1114,0
|
|
20231024,190000,159964654,1114,1114,1114,1114,0
|
|
20231024,185900,159964654,1114,1114,1114,1114,0
|
|
20231024,185800,159964654,1114,1114,1114,1114,0
|
|
20231024,185700,159964654,1114,1114,1114,1114,0
|
|
20231024,185600,159964654,1114,1114,1114,1114,1917
|
|
20231024,185500,159964654,1114,1114,1114,1114,0
|
|
20231024,185400,159964654,1114,1114,1114,1114,0
|
|
20231024,185300,159964654,1114,1114,1114,1114,0
|
|
20231024,185200,159964654,1114,1114,1114,1114,0
|
|
20231024,185100,159964654,1114,1114,1114,1114,0
|
|
20231024,185000,159964654,1114,1114,1114,1114,0
|
|
20231024,184900,159964654,1114,1114,1114,1114,0
|
|
20231024,184800,159964654,1114,1114,1114,1114,0
|
|
20231024,184700,159964654,1114,1114,1114,1114,0
|
|
20231024,184600,159964654,1114,1114,1114,1114,0
|
|
20231024,184500,159964654,1114,1114,1114,1114,0
|
|
20231024,184400,159964654,1114,1114,1114,1114,0
|
|
20231024,184300,159964654,1114,1114,1114,1114,0
|
|
20231024,184200,159964654,1114,1114,1114,1114,0
|
|
20231024,184100,159964654,1114,1114,1114,1114,0
|
|
20231024,184000,159964654,1114,1114,1114,1114,0
|
|
20231024,183900,159964654,1114,1114,1114,1114,0
|
|
20231024,183800,159964654,1114,1114,1114,1114,0
|
|
20231024,183700,159964654,1114,1114,1114,1114,0
|
|
20231024,183600,159964654,1114,1114,1114,1114,0
|
|
20231024,183500,159964654,1114,1114,1114,1114,0
|
|
20231024,183400,159964654,1114,1114,1114,1114,0
|
|
20231024,183300,159964654,1114,1114,1114,1114,0
|
|
20231024,183200,159964654,1114,1114,1114,1114,0
|
|
20231024,183100,159964654,1114,1114,1114,1114,0
|
|
20231024,183000,159964654,1114,1114,1114,1114,0
|
|
20231024,182900,159964654,1114,1114,1114,1114,0
|
|
20231024,182800,159964654,1114,1114,1114,1114,0
|
|
20231024,182700,159964654,1114,1114,1114,1114,0
|
|
20231024,182600,159964654,1114,1114,1114,1114,1917
|
|
20231024,182500,159964654,1114,1114,1114,1114,0
|
|
20231024,182400,159964654,1114,1114,1114,1114,0
|
|
20231024,182300,159964654,1114,1114,1114,1114,0
|
|
20231024,182200,159964654,1114,1114,1114,1114,0
|
|
20231024,182100,159964654,1114,1114,1114,1114,0
|
|
20231024,182000,159964654,1114,1114,1114,1114,0
|
|
20231024,181900,159964654,1114,1114,1114,1114,0
|
|
20231024,181800,159964654,1114,1114,1114,1114,0
|
|
20231024,181700,159964654,1114,1114,1114,1114,0
|
|
20231024,181600,159964654,1114,1114,1114,1114,0
|
|
20231024,181500,159964654,1114,1114,1114,1114,0
|
|
20231024,181400,159964654,1114,1114,1114,1114,0
|
|
20231024,181300,159964654,1114,1114,1114,1114,0
|
|
20231024,181200,159964654,1114,1114,1114,1114,0
|
|
20231024,181100,159964654,1114,1114,1114,1114,0
|
|
20231024,181000,159964654,1114,1114,1114,1114,0
|
|
20231024,180900,159964654,1114,1114,1114,1114,0
|
|
20231024,180800,159964654,1114,1114,1114,1114,0
|
|
20231024,180700,159964654,1114,1114,1114,1114,0
|
|
20231024,180600,159964654,1114,1114,1114,1114,0
|
|
20231024,180500,159964654,1114,1114,1114,1114,0
|
|
20231024,180400,159964654,1114,1114,1114,1114,0
|
|
20231024,180300,159964654,1114,1114,1114,1114,0
|
|
20231024,180200,159964654,1114,1114,1114,1114,0
|
|
20231024,180100,159964654,1114,1114,1114,1114,0
|
|
20231024,180000,159964654,1114,1114,1114,1114,0
|
|
20231024,175900,159964654,1114,1114,1114,1114,0
|
|
20231024,175800,159964654,1114,1114,1114,1114,0
|
|
20231024,175700,159964654,1114,1114,1114,1114,0
|
|
20231024,175600,159964654,1114,1114,1114,1114,1917
|
|
20231024,175500,159964654,1114,1114,1114,1114,0
|
|
20231024,175400,159964654,1114,1114,1114,1114,0
|
|
20231024,175300,159964654,1114,1114,1114,1114,0
|
|
20231024,175200,159964654,1114,1114,1114,1114,0
|
|
20231024,175100,159964654,1114,1114,1114,1114,0
|
|
20231024,175000,159964654,1114,1114,1114,1114,0
|
|
20231024,174900,159964654,1114,1114,1114,1114,0
|
|
20231024,174800,159964654,1114,1114,1114,1114,0
|
|
20231024,174700,159964654,1114,1114,1114,1114,0
|
|
20231024,174600,159964654,1114,1114,1114,1114,0
|
|
20231024,174500,159964654,1114,1114,1114,1114,0
|
|
20231024,174400,159964654,1114,1114,1114,1114,0
|
|
20231024,174300,159964654,1114,1114,1114,1114,0
|
|
20231024,174200,159964654,1114,1114,1114,1114,0
|
|
20231024,174100,159964654,1114,1114,1114,1114,0
|
|
20231024,174000,159964654,1114,1114,1114,1114,0
|
|
20231024,173900,159964654,1114,1114,1114,1114,0
|
|
20231024,173800,159964654,1114,1114,1114,1114,0
|
|
20231024,173700,159964654,1114,1114,1114,1114,0
|
|
20231024,173600,159964654,1114,1114,1114,1114,0
|
|
20231024,173500,159964654,1114,1114,1114,1114,0
|
|
20231024,173400,159964654,1114,1114,1114,1114,0
|
|
20231024,173300,159964654,1114,1114,1114,1114,0
|
|
20231024,173200,159964654,1114,1114,1114,1114,0
|
|
20231024,173100,159964654,1114,1114,1114,1114,0
|
|
20231024,173000,159964654,1114,1114,1114,1114,0
|
|
20231024,172900,159964654,1114,1114,1114,1114,0
|
|
20231024,172800,159964654,1114,1114,1114,1114,0
|
|
20231024,172700,159964654,1114,1114,1114,1114,0
|
|
20231024,172600,159964654,1114,1114,1114,1114,1917
|
|
20231024,172500,159964654,1114,1114,1114,1114,0
|
|
20231024,172400,159964654,1114,1114,1114,1114,0
|
|
20231024,172300,159964654,1114,1114,1114,1114,0
|
|
20231024,172200,159964654,1114,1114,1114,1114,0
|
|
20231024,172100,159964654,1114,1114,1114,1114,0
|
|
20231024,172000,159964654,1114,1114,1114,1114,0
|
|
20231024,171900,159964654,1114,1114,1114,1114,0
|
|
20231024,171800,159964654,1114,1114,1114,1114,0
|
|
20231024,171700,159964654,1114,1114,1114,1114,0
|
|
20231024,171600,159964654,1114,1114,1114,1114,0
|
|
20231024,171500,159964654,1114,1114,1114,1114,0
|
|
20231024,171400,159964654,1114,1114,1114,1114,0
|
|
20231024,171300,159964654,1114,1114,1114,1114,0
|
|
20231024,171200,159964654,1114,1114,1114,1114,0
|
|
20231024,171100,159964654,1114,1114,1114,1114,0
|
|
20231024,171000,159964654,1114,1114,1114,1114,0
|
|
20231024,170900,159964654,1114,1114,1114,1114,0
|
|
20231024,170800,159964654,1114,1114,1114,1114,0
|
|
20231024,170700,159964654,1114,1114,1114,1114,0
|
|
20231024,170600,159964654,1114,1114,1114,1114,0
|
|
20231024,170500,159964654,1114,1114,1114,1114,0
|
|
20231024,170400,159964654,1114,1114,1114,1114,0
|
|
20231024,170300,159964654,1114,1114,1114,1114,0
|
|
20231024,170200,159964654,1114,1114,1114,1114,0
|
|
20231024,170100,159964654,1114,1114,1114,1114,0
|
|
20231024,170000,159964654,1114,1114,1114,1114,0
|
|
20231024,165900,159964654,1114,1114,1114,1114,0
|
|
20231024,165800,159964654,1114,1114,1114,1114,0
|
|
20231024,165700,159964654,1114,1114,1114,1114,0
|
|
20231024,165600,159964654,1114,1114,1114,1114,1917
|
|
20231024,165500,159964654,1114,1114,1114,1114,0
|
|
20231024,165400,159964654,1114,1114,1114,1114,0
|
|
20231024,165300,159964654,1114,1114,1114,1114,0
|
|
20231024,165200,159964654,1114,1114,1114,1114,0
|
|
20231024,165100,159964654,1114,1114,1114,1114,0
|
|
20231024,165000,159964654,1114,1114,1114,1114,0
|
|
20231024,164900,159964654,1114,1114,1114,1114,0
|
|
20231024,164800,159964654,1114,1114,1114,1114,0
|
|
20231024,164700,159964654,1114,1114,1114,1114,0
|
|
20231024,164600,159964654,1114,1114,1114,1114,0
|
|
20231024,164500,159964654,1114,1114,1114,1114,0
|
|
20231024,164400,159964654,1114,1114,1114,1114,0
|
|
20231024,164300,159964654,1114,1114,1114,1114,0
|
|
20231024,164200,159964654,1114,1114,1114,1114,0
|
|
20231024,164100,159964654,1114,1114,1114,1114,0
|
|
20231024,164000,159964654,1114,1114,1114,1114,0
|
|
20231024,163900,159964654,1114,1114,1114,1114,0
|
|
20231024,163800,159964654,1114,1114,1114,1114,0
|
|
20231024,163700,159964654,1114,1114,1114,1114,0
|
|
20231024,163600,159964654,1114,1114,1114,1114,0
|
|
20231024,163500,159964654,1114,1114,1114,1114,0
|
|
20231024,163400,159964654,1114,1114,1114,1114,0
|
|
20231024,163300,159964654,1114,1114,1114,1114,0
|
|
20231024,163200,159964654,1114,1114,1114,1114,0
|
|
20231024,163100,159964654,1114,1114,1114,1114,0
|
|
20231024,163000,159964654,1114,1114,1114,1114,0
|
|
20231024,162900,159964654,1114,1114,1114,1114,0
|
|
20231024,162800,159964654,1114,1114,1114,1114,0
|
|
20231024,162700,159964654,1114,1114,1114,1114,0
|
|
20231024,162600,159964654,1114,1114,1114,1114,1917
|
|
20231024,162500,159964654,1114,1114,1114,1114,0
|
|
20231024,162400,159964654,1114,1114,1114,1114,0
|
|
20231024,162300,159964654,1114,1114,1114,1114,0
|
|
20231024,162200,159964654,1114,1114,1114,1114,0
|
|
20231024,162100,159964654,1114,1114,1114,1114,0
|
|
20231024,162000,159964654,1114,1114,1114,1114,0
|
|
20231024,161900,159964654,1114,1114,1114,1114,0
|
|
20231024,161800,159964654,1114,1114,1114,1114,0
|
|
20231024,161700,159964654,1114,1114,1114,1114,0
|
|
20231024,161600,159964654,1114,1114,1114,1114,0
|
|
20231024,161500,159964654,1114,1114,1114,1114,0
|
|
20231024,161400,159964654,1114,1114,1114,1114,0
|
|
20231024,161300,159964654,1114,1114,1114,1114,0
|
|
20231024,161200,159964654,1114,1114,1114,1114,0
|
|
20231024,161100,159964654,1114,1114,1114,1114,0
|
|
20231024,161000,159964654,1114,1114,1114,1114,0
|
|
20231024,160900,159964654,1114,1114,1114,1114,0
|
|
20231024,160800,159964654,1114,1114,1114,1114,0
|
|
20231024,160700,159964654,1114,1114,1114,1114,0
|
|
20231024,160600,159964654,1114,1114,1114,1114,0
|
|
20231024,160500,159964654,1114,1114,1114,1114,0
|
|
20231024,160400,159964654,1114,1114,1114,1114,0
|
|
20231024,160300,159964654,1114,1114,1114,1114,0
|
|
20231024,160200,159964654,1114,1114,1114,1114,0
|
|
20231024,160100,159964654,1114,1114,1114,1114,0
|
|
20231024,160000,159964654,1114,1114,1114,1114,0
|
|
20231024,155900,159964654,1114,1114,1114,1114,0
|
|
20231024,155800,159964654,1114,1114,1114,1114,0
|
|
20231024,155700,159964654,1114,1114,1114,1114,0
|
|
20231024,155600,159964654,1114,1114,1114,1114,1917
|
|
20231024,155500,159964654,1114,1114,1114,1114,0
|
|
20231024,155400,159964654,1114,1114,1114,1114,0
|
|
20231024,155300,159964654,1114,1114,1114,1114,0
|
|
20231024,155200,159964654,1114,1114,1114,1114,0
|
|
20231024,155100,159964654,1114,1114,1114,1114,0
|
|
20231024,155000,159964654,1114,1114,1114,1114,0
|
|
20231024,154900,159964654,1114,1114,1114,1114,0
|
|
20231024,154800,159964654,1114,1114,1114,1114,0
|
|
20231024,154700,159964654,1114,1114,1114,1114,0
|
|
20231024,154600,159964654,1114,1114,1114,1114,0
|
|
20231024,154500,159964654,1114,1114,1114,1114,0
|
|
20231024,154400,159964654,1114,1114,1114,1114,0
|
|
20231024,154300,159964654,1114,1114,1114,1114,0
|
|
20231024,154200,159964654,1114,1114,1114,1114,0
|
|
20231024,154100,159964654,1114,1114,1114,1114,0
|
|
20231024,154000,159964654,1114,1114,1114,1114,0
|
|
20231024,153900,159964654,1114,1114,1114,1114,0
|
|
20231024,153800,159964654,1114,1114,1114,1114,0
|
|
20231024,153700,159964654,1114,1114,1114,1114,0
|
|
20231024,153600,159964654,1114,1114,1114,1114,0
|
|
20231024,153500,159964654,1114,1114,1114,1114,0
|
|
20231024,153400,159964654,1114,1114,1114,1114,0
|
|
20231024,153300,159964654,1114,1114,1114,1114,0
|
|
20231024,153200,159964654,1114,1114,1114,1114,0
|
|
20231024,153100,159964654,1114,1114,1114,1114,0
|
|
20231024,153000,159964654,1114,1114,1114,1114,1917
|
|
20231024,152900,157829116,1110,1110,1110,1110,0
|
|
20231024,152800,157829116,1110,1110,1110,1110,0
|
|
20231024,152700,157829116,1110,1110,1110,1110,0
|
|
20231024,152600,157829116,1110,1110,1110,1110,0
|
|
20231024,152500,157829116,1110,1110,1110,1110,0
|
|
20231024,152400,157829116,1110,1110,1110,1110,0
|
|
20231024,152300,157829116,1110,1110,1110,1110,0
|
|
20231024,152200,157829116,1110,1110,1110,1110,0
|
|
20231024,152100,157829116,1110,1110,1110,1110,0
|
|
20231024,152000,157829116,1110,1110,1110,1110,0
|
|
20231024,151900,157829116,1110,1110,1110,1110,13
|
|
20231024,151800,157814686,1110,1110,1110,1110,100
|
|
20231024,151700,157703686,1110,1110,1110,1110,0
|
|
20231024,151600,157703686,1110,1110,1110,1110,2234
|
|
20231024,151500,155223946,1111,1110,1112,1110,1074
|
|
20231024,151400,154031803,1110,1110,1110,1110,1000
|
|
20231024,151300,152921803,1110,1110,1110,1110,202
|
|
20231024,151200,152697583,1110,1110,1110,1110,3
|
|
20231024,151100,152694253,1109,1109,1109,1109,1
|
|
20231024,151000,152693144,1107,1107,1107,1107,1500
|
|
20231024,150900,151032644,1107,1107,1107,1106,2962
|
|
20231024,150800,147756146,1113,1107,1113,1107,751
|
|
20231024,150700,146924783,1107,1107,1107,1107,500
|
|
20231024,150600,146371283,1113,1113,1113,1113,1
|
|
20231024,150500,146370170,1109,1109,1109,1109,0
|
|
20231024,150400,146370170,1109,1109,1109,1109,1234
|
|
20231024,150300,145001664,1109,1109,1109,1109,1
|
|
20231024,150200,145000555,1105,1105,1105,1105,0
|
|
20231024,150100,145000555,1105,1105,1105,1105,0
|
|
20231024,150000,145000555,1105,1105,1105,1105,0
|
|
20231024,145900,145000555,1105,1105,1105,1105,0
|
|
20231024,145800,145000555,1105,1105,1105,1105,0
|
|
20231024,145700,145000555,1105,1105,1105,1105,0
|
|
20231024,145600,145000555,1105,1105,1105,1105,0
|
|
20231024,145500,145000555,1105,1105,1105,1105,10
|
|
20231024,145400,144989505,1105,1105,1105,1105,0
|
|
20231024,145300,144989505,1105,1105,1105,1105,0
|
|
20231024,145200,144989505,1105,1105,1105,1105,0
|
|
20231024,145100,144989505,1105,1110,1110,1105,143
|
|
20231024,145000,144831480,1105,1105,1105,1105,0
|
|
20231024,144900,144831480,1105,1105,1105,1105,100
|
|
20231024,144800,144720980,1105,1105,1105,1105,0
|
|
20231024,144700,144720980,1105,1105,1105,1105,146
|
|
20231024,144600,144559650,1105,1105,1105,1105,0
|
|
20231024,144500,144559650,1105,1105,1105,1105,0
|
|
20231024,144400,144559650,1105,1105,1105,1105,1
|
|
20231024,144300,144558545,1103,1103,1103,1103,0
|
|
20231024,144200,144558545,1103,1104,1104,1103,500
|
|
20231024,144100,144007026,1110,1106,1110,1103,1180
|
|
20231024,144000,142703780,1105,1110,1110,1105,502
|
|
20231024,143900,142148889,1109,1109,1109,1109,0
|
|
20231024,143800,142148889,1109,1109,1109,1109,0
|
|
20231024,143700,142148889,1109,1109,1109,1109,1
|
|
20231024,143600,142147780,1109,1109,1109,1109,9
|
|
20231024,143500,142137799,1109,1109,1109,1109,35
|
|
20231024,143400,142098984,1109,1108,1109,1108,2
|
|
20231024,143300,142096767,1107,1107,1107,1107,577
|
|
20231024,143200,141458028,1107,1105,1107,1104,1028
|
|
20231024,143100,140321890,1105,1105,1105,1105,0
|
|
20231024,143000,140321890,1105,1101,1105,1101,2933
|
|
20231024,142900,137085208,1100,1100,1100,1100,0
|
|
20231024,142800,137085208,1100,1098,1100,1097,7104
|
|
20231024,142700,129283797,1098,1105,1105,1098,114
|
|
20231024,142600,129158618,1100,1102,1102,1100,500
|
|
20231024,142500,128607814,1107,1107,1107,1107,0
|
|
20231024,142400,128607814,1107,1107,1107,1107,0
|
|
20231024,142300,128607814,1107,1107,1107,1107,2
|
|
20231024,142200,128605600,1107,1107,1107,1107,0
|
|
20231024,142100,128605600,1107,1107,1107,1107,0
|
|
20231024,142000,128605600,1107,1102,1107,1102,1516
|
|
20231024,141900,126933089,1102,1102,1102,1102,2
|
|
20231024,141800,126930885,1099,1099,1099,1099,0
|
|
20231024,141700,126930885,1099,1099,1099,1099,0
|
|
20231024,141600,126930885,1099,1100,1100,1099,1145
|
|
20231024,141500,125672384,1108,1107,1108,1105,1012
|
|
20231024,141400,124554013,1106,1105,1106,1105,273
|
|
20231024,141300,124252168,1100,1100,1100,1100,0
|
|
20231024,141200,124252168,1100,1100,1100,1100,10
|
|
20231024,141100,124241168,1100,1099,1100,1099,1028
|
|
20231024,141000,123110476,1099,1099,1099,1099,0
|
|
20231024,140900,123110476,1099,1099,1099,1099,2
|
|
20231024,140800,123108278,1097,1099,1099,1097,154
|
|
20231024,140700,122939183,1099,1094,1099,1094,1347
|
|
20231024,140600,121461185,1096,1096,1096,1096,0
|
|
20231024,140500,121461185,1096,1093,1098,1093,2125
|
|
20231024,140400,119130887,1093,1093,1093,1093,3
|
|
20231024,140300,119127608,1092,1093,1093,1092,93
|
|
20231024,140200,119026044,1094,1094,1094,1094,0
|
|
20231024,140100,119026044,1094,1094,1094,1094,0
|
|
20231024,140000,119026044,1094,1094,1094,1094,0
|
|
20231024,135900,119026044,1094,1094,1094,1094,0
|
|
20231024,135800,119026044,1094,1094,1094,1094,223
|
|
20231024,135700,118782082,1095,1095,1095,1095,0
|
|
20231024,135600,118782082,1095,1095,1095,1095,0
|
|
20231024,135500,118782082,1095,1095,1095,1095,0
|
|
20231024,135400,118782082,1095,1094,1095,1094,274
|
|
20231024,135300,118482320,1090,1090,1090,1090,0
|
|
20231024,135200,118482320,1090,1090,1090,1090,0
|
|
20231024,135100,118482320,1090,1091,1091,1090,300
|
|
20231024,135000,118155130,1096,1096,1096,1096,68
|
|
20231024,134900,118080602,1096,1096,1096,1096,736
|
|
20231024,134800,117273946,1093,1093,1093,1093,0
|
|
20231024,134700,117273946,1093,1091,1093,1090,3233
|
|
20231024,134600,113747552,1092,1093,1093,1092,23
|
|
20231024,134500,113722433,1094,1094,1094,1094,0
|
|
20231024,134400,113722433,1094,1094,1094,1094,0
|
|
20231024,134300,113722433,1094,1111,1111,1094,3802
|
|
20231024,134200,109540686,1112,1150,1150,1107,6501
|
|
20231024,134100,102168095,1157,1157,1157,1157,0
|
|
20231024,134000,102168095,1157,1157,1157,1157,0
|
|
20231024,133900,102168095,1157,1089,1157,1089,5099
|
|
20231024,133800,96550090,1089,1088,1089,1088,1155
|
|
20231024,133700,95293309,1087,1085,1087,1085,1733
|
|
20231024,133600,93411369,1084,1084,1084,1084,0
|
|
20231024,133500,93411369,1084,1084,1084,1084,0
|
|
20231024,133400,93411369,1084,1084,1084,1084,0
|
|
20231024,133300,93411369,1084,1084,1084,1084,0
|
|
20231024,133200,93411369,1084,1084,1084,1084,0
|
|
20231024,133100,93411369,1084,1084,1084,1084,0
|
|
20231024,133000,93411369,1084,1084,1084,1084,0
|
|
20231024,132900,93411369,1084,1084,1084,1084,46
|
|
20231024,132800,93361505,1084,1084,1084,1084,0
|
|
20231024,132700,93361505,1084,1084,1084,1084,0
|
|
20231024,132600,93361505,1084,1084,1084,1084,0
|
|
20231024,132500,93361505,1084,1084,1084,1084,0
|
|
20231024,132400,93361505,1084,1084,1084,1084,0
|
|
20231024,132300,93361505,1084,1084,1084,1084,100
|
|
20231024,132200,93253105,1084,1084,1084,1084,0
|
|
20231024,132100,93253105,1084,1084,1084,1084,0
|
|
20231024,132000,93253105,1084,1084,1084,1084,0
|
|
20231024,131900,93253105,1084,1084,1084,1084,0
|
|
20231024,131800,93253105,1084,1084,1084,1084,0
|
|
20231024,131700,93253105,1084,1083,1084,1083,722
|
|
20231024,131600,92470572,1083,1083,1083,1083,1
|
|
20231024,131500,92469489,1083,1083,1083,1083,0
|
|
20231024,131400,92469489,1083,1083,1083,1083,0
|
|
20231024,131300,92469489,1083,1083,1083,1083,0
|
|
20231024,131200,92469489,1083,1083,1083,1083,0
|
|
20231024,131100,92469489,1083,1083,1083,1083,0
|
|
20231024,131000,92469489,1083,1083,1083,1083,0
|
|
20231024,130900,92469489,1083,1083,1083,1083,0
|
|
20231024,130800,92469489,1083,1083,1083,1083,0
|
|
20231024,130700,92469489,1083,1083,1083,1083,0
|
|
20231024,130600,92469489,1083,1083,1083,1083,0
|
|
20231024,130500,92469489,1083,1083,1083,1083,0
|
|
20231024,130400,92469489,1083,1083,1083,1083,0
|
|
20231024,130300,92469489,1083,1083,1083,1083,0
|
|
20231024,130200,92469489,1083,1083,1083,1083,0
|
|
20231024,130100,92469489,1083,1083,1083,1083,0
|
|
20231024,130000,92469489,1083,1083,1083,1083,0
|
|
20231024,125900,92469489,1083,1083,1083,1083,0
|
|
20231024,125800,92469489,1083,1083,1083,1083,0
|
|
20231024,125700,92469489,1083,1083,1083,1083,0
|
|
20231024,125600,92469489,1083,1083,1083,1083,0
|
|
20231024,125500,92469489,1083,1083,1083,1083,111
|
|
20231024,125400,92349276,1083,1083,1083,1083,1
|
|
20231024,125300,92348193,1083,1083,1083,1083,0
|
|
20231024,125200,92348193,1083,1083,1083,1083,0
|
|
20231024,125100,92348193,1083,1083,1083,1083,0
|
|
20231024,125000,92348193,1083,1083,1083,1083,0
|
|
20231024,124900,92348193,1083,1083,1083,1083,0
|
|
20231024,124800,92348193,1083,1083,1083,1083,0
|
|
20231024,124700,92348193,1083,1083,1083,1083,0
|
|
20231024,124600,92348193,1083,1083,1083,1083,0
|
|
20231024,124500,92348193,1083,1083,1083,1083,0
|
|
20231024,124400,92348193,1083,1083,1083,1083,0
|
|
20231024,124300,92348193,1083,1083,1083,1083,44
|
|
20231024,124200,92300541,1083,1083,1083,1083,0
|
|
20231024,124100,92300541,1083,1083,1083,1083,0
|
|
20231024,124000,92300541,1083,1083,1083,1083,0
|
|
20231024,123900,92300541,1083,1083,1083,1083,1850
|
|
20231024,123800,90296991,1084,1084,1084,1084,0
|
|
20231024,123700,90296991,1084,1084,1084,1084,34
|
|
20231024,123600,90260135,1084,1084,1084,1084,0
|
|
20231024,123500,90260135,1084,1084,1084,1084,0
|
|
20231024,123400,90260135,1084,1084,1084,1084,0
|
|
20231024,123300,90260135,1084,1084,1084,1084,2
|
|
20231024,123200,90257967,1084,1084,1084,1084,0
|
|
20231024,123100,90257967,1084,1082,1085,1082,67
|
|
20231024,123000,90185282,1083,1083,1083,1083,0
|
|
20231024,122900,90185282,1083,1083,1083,1083,0
|
|
20231024,122800,90185282,1083,1083,1083,1083,0
|
|
20231024,122700,90185282,1083,1083,1083,1083,0
|
|
20231024,122600,90185282,1083,1083,1083,1083,0
|
|
20231024,122500,90185282,1083,1083,1083,1083,0
|
|
20231024,122400,90185282,1083,1083,1083,1083,0
|
|
20231024,122300,90185282,1083,1083,1083,1083,0
|
|
20231024,122200,90185282,1083,1083,1083,1083,0
|
|
20231024,122100,90185282,1083,1083,1083,1083,0
|
|
20231024,122000,90185282,1083,1083,1083,1083,0
|
|
20231024,121900,90185282,1083,1083,1083,1083,0
|
|
20231024,121800,90185282,1083,1083,1083,1083,0
|
|
20231024,121700,90185282,1083,1083,1083,1083,10
|
|
20231024,121600,90174452,1085,1085,1085,1085,0
|
|
20231024,121500,90174452,1085,1085,1085,1085,0
|
|
20231024,121400,90174452,1085,1085,1085,1085,0
|
|
20231024,121300,90174452,1085,1085,1085,1085,0
|
|
20231024,121200,90174452,1085,1085,1085,1085,0
|
|
20231024,121100,90174452,1085,1085,1085,1085,0
|
|
20231024,121000,90174452,1085,1085,1085,1085,0
|
|
20231024,120900,90174452,1085,1085,1085,1085,2
|
|
20231024,120800,90172282,1076,1076,1076,1076,0
|
|
20231024,120700,90172282,1076,1075,1076,1075,2441
|
|
20231024,120600,87546135,1075,1075,1075,1075,10
|
|
20231024,120500,87535385,1075,1075,1075,1075,0
|
|
20231024,120400,87535385,1075,1073,1075,1073,529
|
|
20231024,120300,86967007,1073,1073,1073,1073,9
|
|
20231024,120200,86957350,1073,1073,1073,1073,0
|
|
20231024,120100,86957350,1073,1073,1073,1073,42
|
|
20231024,120000,86912284,1073,1073,1073,1073,0
|
|
20231024,115900,86912284,1073,1073,1073,1073,0
|
|
20231024,115800,86912284,1073,1073,1073,1073,0
|
|
20231024,115700,86912284,1073,1073,1073,1073,0
|
|
20231024,115600,86912284,1073,1073,1073,1073,0
|
|
20231024,115500,86912284,1073,1073,1073,1073,0
|
|
20231024,115400,86912284,1073,1073,1073,1073,0
|
|
20231024,115300,86912284,1073,1073,1073,1073,100
|
|
20231024,115200,86804984,1074,1074,1074,1074,0
|
|
20231024,115100,86804984,1074,1074,1074,1074,0
|
|
20231024,115000,86804984,1074,1074,1074,1074,0
|
|
20231024,114900,86804984,1074,1074,1074,1074,0
|
|
20231024,114800,86804984,1074,1074,1074,1074,0
|
|
20231024,114700,86804984,1074,1074,1074,1074,0
|
|
20231024,114600,86804984,1074,1074,1074,1074,0
|
|
20231024,114500,86804984,1074,1074,1074,1074,0
|
|
20231024,114400,86804984,1074,1074,1074,1074,0
|
|
20231024,114300,86804984,1074,1074,1074,1074,0
|
|
20231024,114200,86804984,1074,1074,1074,1074,0
|
|
20231024,114100,86804984,1074,1074,1074,1074,0
|
|
20231024,114000,86804984,1074,1074,1074,1074,1
|
|
20231024,113900,86803910,1075,1075,1075,1075,0
|
|
20231024,113800,86803910,1075,1075,1075,1075,0
|
|
20231024,113700,86803910,1075,1075,1075,1075,0
|
|
20231024,113600,86803910,1075,1075,1075,1075,40
|
|
20231024,113500,86760910,1070,1070,1070,1070,1500
|
|
20231024,113400,85155910,1076,1076,1076,1076,5
|
|
20231024,113300,85150530,1076,1076,1076,1076,0
|
|
20231024,113200,85150530,1076,1070,1076,1070,5396
|
|
20231024,113100,79372198,1070,1070,1070,1070,1
|
|
20231024,113000,79371128,1069,1069,1069,1069,0
|
|
20231024,112900,79371128,1069,1069,1069,1069,0
|
|
20231024,112800,79371128,1069,1069,1069,1069,400
|
|
20231024,112700,78943528,1070,1070,1070,1070,1700
|
|
20231024,112600,77124528,1070,1070,1070,1070,205
|
|
20231024,112500,76905178,1070,1070,1070,1070,0
|
|
20231024,112400,76905178,1070,1070,1070,1070,0
|
|
20231024,112300,76905178,1070,1071,1071,1070,252
|
|
20231024,112200,76635336,1070,1070,1070,1070,536
|
|
20231024,112100,76061816,1065,1065,1065,1065,0
|
|
20231024,112000,76061816,1065,1065,1065,1065,0
|
|
20231024,111900,76061816,1065,1065,1065,1065,0
|
|
20231024,111800,76061816,1065,1064,1065,1064,238
|
|
20231024,111700,75808396,1063,1063,1063,1063,0
|
|
20231024,111600,75808396,1063,1063,1063,1063,60
|
|
20231024,111500,75744616,1065,1065,1065,1065,0
|
|
20231024,111400,75744616,1065,1065,1065,1065,0
|
|
20231024,111300,75744616,1065,1065,1065,1065,0
|
|
20231024,111200,75744616,1065,1065,1065,1065,0
|
|
20231024,111100,75744616,1065,1065,1065,1065,0
|
|
20231024,111000,75744616,1065,1065,1065,1065,0
|
|
20231024,110900,75744616,1065,1065,1065,1065,0
|
|
20231024,110800,75744616,1065,1065,1065,1065,0
|
|
20231024,110700,75744616,1065,1065,1065,1065,0
|
|
20231024,110600,75744616,1065,1065,1065,1065,0
|
|
20231024,110500,75744616,1065,1065,1065,1065,1
|
|
20231024,110400,75743551,1058,1058,1058,1058,0
|
|
20231024,110300,75743551,1058,1058,1058,1058,0
|
|
20231024,110200,75743551,1058,1058,1058,1058,0
|
|
20231024,110100,75743551,1058,1058,1058,1058,1013
|
|
20231024,110000,74671797,1061,1061,1061,1061,1
|
|
20231024,105900,74670736,1058,1058,1058,1058,0
|
|
20231024,105800,74670736,1058,1058,1058,1058,5
|
|
20231024,105700,74665446,1058,1058,1058,1058,1
|
|
20231024,105600,74664388,1061,1061,1061,1061,0
|
|
20231024,105500,74664388,1061,1061,1061,1061,1
|
|
20231024,105400,74663327,1058,1058,1058,1058,0
|
|
20231024,105300,74663327,1058,1058,1058,1058,0
|
|
20231024,105200,74663327,1058,1058,1058,1058,425
|
|
20231024,105100,74213677,1058,1058,1058,1058,0
|
|
20231024,105000,74213677,1058,1058,1058,1058,0
|
|
20231024,104900,74213677,1058,1058,1058,1058,0
|
|
20231024,104800,74213677,1058,1058,1058,1058,0
|
|
20231024,104700,74213677,1058,1058,1058,1058,2714
|
|
20231024,104600,71342265,1054,1054,1054,1054,0
|
|
20231024,104500,71342265,1054,1054,1054,1054,160
|
|
20231024,104400,71173625,1054,1054,1054,1054,0
|
|
20231024,104300,71173625,1054,1054,1054,1054,0
|
|
20231024,104200,71173625,1054,1054,1054,1054,0
|
|
20231024,104100,71173625,1054,1054,1054,1054,3
|
|
20231024,104000,71170463,1058,1058,1058,1058,0
|
|
20231024,103900,71170463,1058,1053,1058,1053,2212
|
|
20231024,103800,68831902,1054,1054,1054,1054,2285
|
|
20231024,103700,66423512,1054,1060,1060,1054,130
|
|
20231024,103600,66286059,1060,1060,1060,1060,19
|
|
20231024,103500,66265919,1061,1061,1061,1061,1
|
|
20231024,103400,66264858,1060,1060,1060,1060,0
|
|
20231024,103300,66264858,1060,1060,1060,1060,0
|
|
20231024,103200,66264858,1060,1060,1060,1060,15
|
|
20231024,103100,66248958,1054,1055,1055,1054,1199
|
|
20231024,103000,64985211,1054,1055,1056,1054,3825
|
|
20231024,102900,60951081,1055,1058,1059,1055,1244
|
|
20231024,102800,59638072,1059,1059,1059,1059,0
|
|
20231024,102700,59638072,1059,1059,1059,1059,0
|
|
20231024,102600,59638072,1059,1059,1061,1059,299
|
|
20231024,102500,59321429,1071,1066,1071,1059,559
|
|
20231024,102400,58729251,1066,1062,1066,1062,1506
|
|
20231024,102300,57129859,1058,1058,1059,1058,901
|
|
20231024,102200,56175777,1058,1058,1058,1058,0
|
|
20231024,102100,56175777,1058,1060,1060,1058,806
|
|
20231024,102000,55322216,1060,1061,1061,1060,2055
|
|
20231024,101900,53142040,1062,1062,1062,1062,0
|
|
20231024,101800,53142040,1062,1064,1064,1062,4169
|
|
20231024,101700,48710685,1065,1065,1065,1065,65
|
|
20231024,101600,48641460,1065,1065,1065,1065,3869
|
|
20231024,101500,44520975,1066,1067,1067,1066,346
|
|
20231024,101400,44151795,1073,1073,1073,1073,0
|
|
20231024,101300,44151795,1073,1073,1073,1073,0
|
|
20231024,101200,44151795,1073,1073,1073,1073,0
|
|
20231024,101100,44151795,1073,1073,1073,1073,0
|
|
20231024,101000,44151795,1073,1073,1073,1073,90
|
|
20231024,100900,44055225,1067,1073,1073,1067,43
|
|
20231024,100800,44009326,1073,1073,1073,1073,0
|
|
20231024,100700,44009326,1073,1073,1073,1073,180
|
|
20231024,100600,43816186,1067,1067,1067,1067,35
|
|
20231024,100500,43778841,1066,1066,1066,1066,0
|
|
20231024,100400,43778841,1066,1069,1069,1066,9469
|
|
20231024,100300,33684851,1067,1073,1073,1067,2783
|
|
20231024,100200,30708959,1071,1069,1071,1069,60
|
|
20231024,100100,30644701,1070,1070,1070,1070,143
|
|
20231024,100000,30491691,1071,1071,1071,1071,78
|
|
20231024,095900,30408153,1071,1072,1072,1071,1433
|
|
20231024,095800,28873306,1076,1076,1076,1076,11
|
|
20231024,095700,28861470,1075,1075,1075,1075,80
|
|
20231024,095600,28775470,1077,1077,1077,1077,0
|
|
20231024,095500,28775470,1077,1077,1077,1077,0
|
|
20231024,095400,28775470,1077,1077,1077,1077,13
|
|
20231024,095300,28761469,1077,1080,1080,1073,114
|
|
20231024,095200,28638598,1092,1075,1093,1075,266
|
|
20231024,095100,28348157,1078,1071,1078,1071,517
|
|
20231024,095000,27791415,1072,1075,1075,1072,1114
|
|
20231024,094900,26596233,1076,1076,1076,1076,0
|
|
20231024,094800,26596233,1076,1082,1082,1076,641
|
|
20231024,094700,25905297,1082,1082,1082,1082,318
|
|
20231024,094600,25561221,1079,1090,1090,1075,1342
|
|
20231024,094500,24106786,1089,1088,1089,1088,1390
|
|
20231024,094400,22594076,1090,1075,1090,1075,4500
|
|
20231024,094300,17713243,1074,1074,1074,1074,0
|
|
20231024,094200,17713243,1074,1074,1074,1074,0
|
|
20231024,094100,17713243,1074,1074,1074,1074,0
|
|
20231024,094000,17713243,1074,1074,1074,1074,40
|
|
20231024,093900,17670283,1075,1075,1075,1075,2
|
|
20231024,093800,17668133,1076,1078,1081,1076,1539
|
|
20231024,093700,16009087,1083,1083,1083,1083,0
|
|
20231024,093600,16009087,1083,1083,1083,1083,0
|
|
20231024,093500,16009087,1083,1083,1083,1083,0
|
|
20231024,093400,16009087,1083,1083,1083,1083,1
|
|
20231024,093300,16008004,1078,1078,1083,1078,75
|
|
20231024,093200,15927144,1078,1078,1078,1078,70
|
|
20231024,093100,15851684,1078,1078,1078,1078,50
|
|
20231024,093000,15797784,1078,1078,1078,1078,0
|
|
20231024,092900,15797784,1078,1078,1078,1078,89
|
|
20231024,092800,15701842,1078,1082,1082,1078,233
|
|
20231024,092700,15450504,1082,1085,1085,1082,2680
|
|
20231024,092600,12550468,1082,1082,1082,1082,0
|
|
20231024,092500,12550468,1082,1082,1082,1082,0
|
|
20231024,092400,12550468,1082,1082,1082,1082,30
|
|
20231024,092300,12518008,1082,1082,1082,1082,1
|
|
20231024,092200,12516926,1082,1082,1082,1082,2
|
|
20231024,092100,12514762,1090,1090,1090,1090,0
|
|
20231024,092000,12514762,1090,1090,1090,1090,0
|
|
20231024,091900,12514762,1090,1090,1090,1090,3
|
|
20231024,091800,12511492,1082,1085,1085,1082,2923
|
|
20231024,091700,9340490,1086,1086,1086,1086,709
|
|
20231024,091600,8570516,1090,1090,1090,1090,0
|
|
20231024,091500,8570516,1090,1090,1090,1090,1
|
|
20231024,091400,8569426,1086,1086,1086,1086,1545
|
|
20231024,091300,6891556,1086,1089,1089,1086,1301
|
|
20231024,091200,5475689,1089,1088,1089,1088,125
|
|
20231024,091100,5339631,1087,1087,1087,1087,1124
|
|
20231024,091000,4117843,1087,1087,1087,1087,0
|
|
20231024,090900,4117843,1087,1087,1087,1087,1
|
|
20231024,090800,4116756,1085,1085,1085,1085,0
|
|
20231024,090700,4116756,1085,1086,1086,1085,2975
|
|
20231024,090600,888339,1085,1085,1085,1085,0
|
|
20231024,090500,888339,1085,1085,1085,1085,0
|
|
20231024,090400,888339,1085,1087,1087,1084,21
|
|
20231024,090300,865552,1087,1087,1087,1087,0
|
|
20231024,090200,865552,1087,1086,1087,1086,177
|
|
20231024,090100,673320,1086,1086,1086,1086,0
|
|
20231024,090000,673320,1086,1086,1086,1086,620
|