695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,203200,436912270,1207,1207,1207,1207,11611
|
|
20231025,203100,436912270,1207,1207,1207,1207,0
|
|
20231025,203000,436912270,1207,1207,1207,1207,0
|
|
20231025,202900,436912270,1207,1207,1207,1207,0
|
|
20231025,202800,436912270,1207,1207,1207,1207,0
|
|
20231025,202700,436912270,1207,1207,1207,1207,0
|
|
20231025,202600,436912270,1207,1207,1207,1207,0
|
|
20231025,202500,436912270,1207,1207,1207,1207,0
|
|
20231025,202400,436912270,1207,1207,1207,1207,0
|
|
20231025,202300,436912270,1207,1207,1207,1207,0
|
|
20231025,202200,436912270,1207,1207,1207,1207,0
|
|
20231025,202100,436912270,1207,1207,1207,1207,0
|
|
20231025,202000,436912270,1207,1207,1207,1207,0
|
|
20231025,201900,436912270,1207,1207,1207,1207,0
|
|
20231025,201800,436912270,1207,1207,1207,1207,0
|
|
20231025,201700,436912270,1207,1207,1207,1207,0
|
|
20231025,201600,436912270,1207,1207,1207,1207,0
|
|
20231025,201500,436912270,1207,1207,1207,1207,0
|
|
20231025,201400,436912270,1207,1207,1207,1207,0
|
|
20231025,201300,436912270,1207,1207,1207,1207,0
|
|
20231025,201200,436912270,1207,1207,1207,1207,0
|
|
20231025,201100,436912270,1207,1207,1207,1207,0
|
|
20231025,201000,436912270,1207,1207,1207,1207,0
|
|
20231025,200900,436912270,1207,1207,1207,1207,0
|
|
20231025,200800,436912270,1207,1207,1207,1207,0
|
|
20231025,200700,436912270,1207,1207,1207,1207,0
|
|
20231025,200600,436912270,1207,1207,1207,1207,0
|
|
20231025,200500,436912270,1207,1207,1207,1207,0
|
|
20231025,200400,436912270,1207,1207,1207,1207,0
|
|
20231025,200300,436912270,1207,1207,1207,1207,0
|
|
20231025,200200,436912270,1207,1207,1207,1207,11611
|
|
20231025,200100,436912270,1207,1207,1207,1207,0
|
|
20231025,200000,436912270,1207,1207,1207,1207,0
|
|
20231025,195900,436912270,1207,1207,1207,1207,0
|
|
20231025,195800,436912270,1207,1207,1207,1207,0
|
|
20231025,195700,436912270,1207,1207,1207,1207,0
|
|
20231025,195600,436912270,1207,1207,1207,1207,0
|
|
20231025,195500,436912270,1207,1207,1207,1207,0
|
|
20231025,195400,436912270,1207,1207,1207,1207,0
|
|
20231025,195300,436912270,1207,1207,1207,1207,0
|
|
20231025,195200,436912270,1207,1207,1207,1207,0
|
|
20231025,195100,436912270,1207,1207,1207,1207,0
|
|
20231025,195000,436912270,1207,1207,1207,1207,0
|
|
20231025,194900,436912270,1207,1207,1207,1207,0
|
|
20231025,194800,436912270,1207,1207,1207,1207,0
|
|
20231025,194700,436912270,1207,1207,1207,1207,0
|
|
20231025,194600,436912270,1207,1207,1207,1207,0
|
|
20231025,194500,436912270,1207,1207,1207,1207,0
|
|
20231025,194400,436912270,1207,1207,1207,1207,0
|
|
20231025,194300,436912270,1207,1207,1207,1207,0
|
|
20231025,194200,436912270,1207,1207,1207,1207,0
|
|
20231025,194100,436912270,1207,1207,1207,1207,0
|
|
20231025,194000,436912270,1207,1207,1207,1207,0
|
|
20231025,193900,436912270,1207,1207,1207,1207,0
|
|
20231025,193800,436912270,1207,1207,1207,1207,0
|
|
20231025,193700,436912270,1207,1207,1207,1207,0
|
|
20231025,193600,436912270,1207,1207,1207,1207,0
|
|
20231025,193500,436912270,1207,1207,1207,1207,0
|
|
20231025,193400,436912270,1207,1207,1207,1207,0
|
|
20231025,193300,436912270,1207,1207,1207,1207,0
|
|
20231025,193200,436912270,1207,1207,1207,1207,11611
|
|
20231025,193100,436912270,1207,1207,1207,1207,0
|
|
20231025,193000,436912270,1207,1207,1207,1207,0
|
|
20231025,192900,436912270,1207,1207,1207,1207,0
|
|
20231025,192800,436912270,1207,1207,1207,1207,0
|
|
20231025,192700,436912270,1207,1207,1207,1207,0
|
|
20231025,192600,436912270,1207,1207,1207,1207,0
|
|
20231025,192500,436912270,1207,1207,1207,1207,0
|
|
20231025,192400,436912270,1207,1207,1207,1207,0
|
|
20231025,192300,436912270,1207,1207,1207,1207,0
|
|
20231025,192200,436912270,1207,1207,1207,1207,0
|
|
20231025,192100,436912270,1207,1207,1207,1207,0
|
|
20231025,192000,436912270,1207,1207,1207,1207,0
|
|
20231025,191900,436912270,1207,1207,1207,1207,0
|
|
20231025,191800,436912270,1207,1207,1207,1207,0
|
|
20231025,191700,436912270,1207,1207,1207,1207,0
|
|
20231025,191600,436912270,1207,1207,1207,1207,0
|
|
20231025,191500,436912270,1207,1207,1207,1207,0
|
|
20231025,191400,436912270,1207,1207,1207,1207,0
|
|
20231025,191300,436912270,1207,1207,1207,1207,0
|
|
20231025,191200,436912270,1207,1207,1207,1207,0
|
|
20231025,191100,436912270,1207,1207,1207,1207,0
|
|
20231025,191000,436912270,1207,1207,1207,1207,0
|
|
20231025,190900,436912270,1207,1207,1207,1207,0
|
|
20231025,190800,436912270,1207,1207,1207,1207,0
|
|
20231025,190700,436912270,1207,1207,1207,1207,0
|
|
20231025,190600,436912270,1207,1207,1207,1207,0
|
|
20231025,190500,436912270,1207,1207,1207,1207,0
|
|
20231025,190400,436912270,1207,1207,1207,1207,0
|
|
20231025,190300,436912270,1207,1207,1207,1207,0
|
|
20231025,190200,436912270,1207,1207,1207,1207,11611
|
|
20231025,190100,436912270,1207,1207,1207,1207,0
|
|
20231025,190000,436912270,1207,1207,1207,1207,0
|
|
20231025,185900,436912270,1207,1207,1207,1207,0
|
|
20231025,185800,436912270,1207,1207,1207,1207,0
|
|
20231025,185700,436912270,1207,1207,1207,1207,0
|
|
20231025,185600,436912270,1207,1207,1207,1207,0
|
|
20231025,185500,436912270,1207,1207,1207,1207,0
|
|
20231025,185400,436912270,1207,1207,1207,1207,0
|
|
20231025,185300,436912270,1207,1207,1207,1207,0
|
|
20231025,185200,436912270,1207,1207,1207,1207,0
|
|
20231025,185100,436912270,1207,1207,1207,1207,0
|
|
20231025,185000,436912270,1207,1207,1207,1207,0
|
|
20231025,184900,436912270,1207,1207,1207,1207,0
|
|
20231025,184800,436912270,1207,1207,1207,1207,0
|
|
20231025,184700,436912270,1207,1207,1207,1207,0
|
|
20231025,184600,436912270,1207,1207,1207,1207,0
|
|
20231025,184500,436912270,1207,1207,1207,1207,0
|
|
20231025,184400,436912270,1207,1207,1207,1207,0
|
|
20231025,184300,436912270,1207,1207,1207,1207,0
|
|
20231025,184200,436912270,1207,1207,1207,1207,0
|
|
20231025,184100,436912270,1207,1207,1207,1207,0
|
|
20231025,184000,436912270,1207,1207,1207,1207,0
|
|
20231025,183900,436912270,1207,1207,1207,1207,0
|
|
20231025,183800,436912270,1207,1207,1207,1207,0
|
|
20231025,183700,436912270,1207,1207,1207,1207,0
|
|
20231025,183600,436912270,1207,1207,1207,1207,0
|
|
20231025,183500,436912270,1207,1207,1207,1207,0
|
|
20231025,183400,436912270,1207,1207,1207,1207,0
|
|
20231025,183300,436912270,1207,1207,1207,1207,0
|
|
20231025,183200,436912270,1207,1207,1207,1207,11611
|
|
20231025,183100,436912270,1207,1207,1207,1207,0
|
|
20231025,183000,436912270,1207,1207,1207,1207,0
|
|
20231025,182900,436912270,1207,1207,1207,1207,0
|
|
20231025,182800,436912270,1207,1207,1207,1207,0
|
|
20231025,182700,436912270,1207,1207,1207,1207,0
|
|
20231025,182600,436912270,1207,1207,1207,1207,0
|
|
20231025,182500,436912270,1207,1207,1207,1207,0
|
|
20231025,182400,436912270,1207,1207,1207,1207,0
|
|
20231025,182300,436912270,1207,1207,1207,1207,0
|
|
20231025,182200,436912270,1207,1207,1207,1207,0
|
|
20231025,182100,436912270,1207,1207,1207,1207,0
|
|
20231025,182000,436912270,1207,1207,1207,1207,0
|
|
20231025,181900,436912270,1207,1207,1207,1207,0
|
|
20231025,181800,436912270,1207,1207,1207,1207,0
|
|
20231025,181700,436912270,1207,1207,1207,1207,0
|
|
20231025,181600,436912270,1207,1207,1207,1207,0
|
|
20231025,181500,436912270,1207,1207,1207,1207,0
|
|
20231025,181400,436912270,1207,1207,1207,1207,0
|
|
20231025,181300,436912270,1207,1207,1207,1207,0
|
|
20231025,181200,436912270,1207,1207,1207,1207,0
|
|
20231025,181100,436912270,1207,1207,1207,1207,0
|
|
20231025,181000,436912270,1207,1207,1207,1207,0
|
|
20231025,180900,436912270,1207,1207,1207,1207,0
|
|
20231025,180800,436912270,1207,1207,1207,1207,0
|
|
20231025,180700,436912270,1207,1207,1207,1207,0
|
|
20231025,180600,436912270,1207,1207,1207,1207,0
|
|
20231025,180500,436912270,1207,1207,1207,1207,0
|
|
20231025,180400,436912270,1207,1207,1207,1207,0
|
|
20231025,180300,436912270,1207,1207,1207,1207,0
|
|
20231025,180200,436912270,1207,1207,1207,1207,11611
|
|
20231025,180100,436912270,1207,1207,1207,1207,0
|
|
20231025,180000,436912270,1207,1207,1207,1207,0
|
|
20231025,175900,436912270,1207,1207,1207,1207,0
|
|
20231025,175800,436912270,1207,1207,1207,1207,0
|
|
20231025,175700,436912270,1207,1207,1207,1207,0
|
|
20231025,175600,436912270,1207,1207,1207,1207,0
|
|
20231025,175500,436912270,1207,1207,1207,1207,0
|
|
20231025,175400,436912270,1207,1207,1207,1207,0
|
|
20231025,175300,436912270,1207,1207,1207,1207,0
|
|
20231025,175200,436912270,1207,1207,1207,1207,0
|
|
20231025,175100,436912270,1207,1207,1207,1207,0
|
|
20231025,175000,436912270,1207,1207,1207,1207,0
|
|
20231025,174900,436912270,1207,1207,1207,1207,0
|
|
20231025,174800,436912270,1207,1207,1207,1207,0
|
|
20231025,174700,436912270,1207,1207,1207,1207,0
|
|
20231025,174600,436912270,1207,1207,1207,1207,0
|
|
20231025,174500,436912270,1207,1207,1207,1207,0
|
|
20231025,174400,436912270,1207,1207,1207,1207,0
|
|
20231025,174300,436912270,1207,1207,1207,1207,0
|
|
20231025,174200,436912270,1207,1207,1207,1207,0
|
|
20231025,174100,436912270,1207,1207,1207,1207,0
|
|
20231025,174000,436912270,1207,1207,1207,1207,0
|
|
20231025,173900,436912270,1207,1207,1207,1207,0
|
|
20231025,173800,436912270,1207,1207,1207,1207,0
|
|
20231025,173700,436912270,1207,1207,1207,1207,0
|
|
20231025,173600,436912270,1207,1207,1207,1207,0
|
|
20231025,173500,436912270,1207,1207,1207,1207,0
|
|
20231025,173400,436912270,1207,1207,1207,1207,0
|
|
20231025,173300,436912270,1207,1207,1207,1207,0
|
|
20231025,173200,436912270,1207,1207,1207,1207,11611
|
|
20231025,173100,436912270,1207,1207,1207,1207,0
|
|
20231025,173000,436912270,1207,1207,1207,1207,0
|
|
20231025,172900,436912270,1207,1207,1207,1207,0
|
|
20231025,172800,436912270,1207,1207,1207,1207,0
|
|
20231025,172700,436912270,1207,1207,1207,1207,0
|
|
20231025,172600,436912270,1207,1207,1207,1207,0
|
|
20231025,172500,436912270,1207,1207,1207,1207,0
|
|
20231025,172400,436912270,1207,1207,1207,1207,0
|
|
20231025,172300,436912270,1207,1207,1207,1207,0
|
|
20231025,172200,436912270,1207,1207,1207,1207,0
|
|
20231025,172100,436912270,1207,1207,1207,1207,0
|
|
20231025,172000,436912270,1207,1207,1207,1207,0
|
|
20231025,171900,436912270,1207,1207,1207,1207,0
|
|
20231025,171800,436912270,1207,1207,1207,1207,0
|
|
20231025,171700,436912270,1207,1207,1207,1207,0
|
|
20231025,171600,436912270,1207,1207,1207,1207,0
|
|
20231025,171500,436912270,1207,1207,1207,1207,0
|
|
20231025,171400,436912270,1207,1207,1207,1207,0
|
|
20231025,171300,436912270,1207,1207,1207,1207,0
|
|
20231025,171200,436912270,1207,1207,1207,1207,0
|
|
20231025,171100,436912270,1207,1207,1207,1207,0
|
|
20231025,171000,436912270,1207,1207,1207,1207,0
|
|
20231025,170900,436912270,1207,1207,1207,1207,0
|
|
20231025,170800,436912270,1207,1207,1207,1207,0
|
|
20231025,170700,436912270,1207,1207,1207,1207,0
|
|
20231025,170600,436912270,1207,1207,1207,1207,0
|
|
20231025,170500,436912270,1207,1207,1207,1207,0
|
|
20231025,170400,436912270,1207,1207,1207,1207,0
|
|
20231025,170300,436912270,1207,1207,1207,1207,0
|
|
20231025,170200,436912270,1207,1207,1207,1207,11611
|
|
20231025,170100,436912270,1207,1207,1207,1207,0
|
|
20231025,170000,436912270,1207,1207,1207,1207,0
|
|
20231025,165900,436912270,1207,1207,1207,1207,0
|
|
20231025,165800,436912270,1207,1207,1207,1207,0
|
|
20231025,165700,436912270,1207,1207,1207,1207,0
|
|
20231025,165600,436912270,1207,1207,1207,1207,0
|
|
20231025,165500,436912270,1207,1207,1207,1207,0
|
|
20231025,165400,436912270,1207,1207,1207,1207,0
|
|
20231025,165300,436912270,1207,1207,1207,1207,0
|
|
20231025,165200,436912270,1207,1207,1207,1207,0
|
|
20231025,165100,436912270,1207,1207,1207,1207,0
|
|
20231025,165000,436912270,1207,1207,1207,1207,0
|
|
20231025,164900,436912270,1207,1207,1207,1207,0
|
|
20231025,164800,436912270,1207,1207,1207,1207,0
|
|
20231025,164700,436912270,1207,1207,1207,1207,0
|
|
20231025,164600,436912270,1207,1207,1207,1207,0
|
|
20231025,164500,436912270,1207,1207,1207,1207,0
|
|
20231025,164400,436912270,1207,1207,1207,1207,0
|
|
20231025,164300,436912270,1207,1207,1207,1207,0
|
|
20231025,164200,436912270,1207,1207,1207,1207,0
|
|
20231025,164100,436912270,1207,1207,1207,1207,0
|
|
20231025,164000,436912270,1207,1207,1207,1207,0
|
|
20231025,163900,436912270,1207,1207,1207,1207,0
|
|
20231025,163800,436912270,1207,1207,1207,1207,0
|
|
20231025,163700,436912270,1207,1207,1207,1207,0
|
|
20231025,163600,436912270,1207,1207,1207,1207,0
|
|
20231025,163500,436912270,1207,1207,1207,1207,0
|
|
20231025,163400,436912270,1207,1207,1207,1207,0
|
|
20231025,163300,436912270,1207,1207,1207,1207,0
|
|
20231025,163200,436912270,1207,1207,1207,1207,11611
|
|
20231025,163100,436912270,1207,1207,1207,1207,0
|
|
20231025,163000,436912270,1207,1207,1207,1207,0
|
|
20231025,162900,436912270,1207,1207,1207,1207,0
|
|
20231025,162800,436912270,1207,1207,1207,1207,0
|
|
20231025,162700,436912270,1207,1207,1207,1207,0
|
|
20231025,162600,436912270,1207,1207,1207,1207,0
|
|
20231025,162500,436912270,1207,1207,1207,1207,0
|
|
20231025,162400,436912270,1207,1207,1207,1207,0
|
|
20231025,162300,436912270,1207,1207,1207,1207,0
|
|
20231025,162200,436912270,1207,1207,1207,1207,0
|
|
20231025,162100,436912270,1207,1207,1207,1207,0
|
|
20231025,162000,436912270,1207,1207,1207,1207,0
|
|
20231025,161900,436912270,1207,1207,1207,1207,0
|
|
20231025,161800,436912270,1207,1207,1207,1207,0
|
|
20231025,161700,436912270,1207,1207,1207,1207,0
|
|
20231025,161600,436912270,1207,1207,1207,1207,0
|
|
20231025,161500,436912270,1207,1207,1207,1207,0
|
|
20231025,161400,436912270,1207,1207,1207,1207,0
|
|
20231025,161300,436912270,1207,1207,1207,1207,0
|
|
20231025,161200,436912270,1207,1207,1207,1207,0
|
|
20231025,161100,436912270,1207,1207,1207,1207,0
|
|
20231025,161000,436912270,1207,1207,1207,1207,0
|
|
20231025,160900,436912270,1207,1207,1207,1207,0
|
|
20231025,160800,436912270,1207,1207,1207,1207,0
|
|
20231025,160700,436912270,1207,1207,1207,1207,0
|
|
20231025,160600,436912270,1207,1207,1207,1207,0
|
|
20231025,160500,436912270,1207,1207,1207,1207,0
|
|
20231025,160400,436912270,1207,1207,1207,1207,0
|
|
20231025,160300,436912270,1207,1207,1207,1207,0
|
|
20231025,160200,436912270,1207,1207,1207,1207,11611
|
|
20231025,160100,436912270,1207,1207,1207,1207,0
|
|
20231025,160000,436912270,1207,1207,1207,1207,0
|
|
20231025,155900,436912270,1207,1207,1207,1207,0
|
|
20231025,155800,436912270,1207,1207,1207,1207,0
|
|
20231025,155700,436912270,1207,1207,1207,1207,0
|
|
20231025,155600,436912270,1207,1207,1207,1207,0
|
|
20231025,155500,436912270,1207,1207,1207,1207,0
|
|
20231025,155400,436912270,1207,1207,1207,1207,0
|
|
20231025,155300,436912270,1207,1207,1207,1207,0
|
|
20231025,155200,436912270,1207,1207,1207,1207,0
|
|
20231025,155100,436912270,1207,1207,1207,1207,0
|
|
20231025,155000,436912270,1207,1207,1207,1207,0
|
|
20231025,154900,436912270,1207,1207,1207,1207,0
|
|
20231025,154800,436912270,1207,1207,1207,1207,0
|
|
20231025,154700,436912270,1207,1207,1207,1207,0
|
|
20231025,154600,436912270,1207,1207,1207,1207,0
|
|
20231025,154500,436912270,1207,1207,1207,1207,0
|
|
20231025,154400,436912270,1207,1207,1207,1207,0
|
|
20231025,154300,436912270,1207,1207,1207,1207,0
|
|
20231025,154200,436912270,1207,1207,1207,1207,0
|
|
20231025,154100,436912270,1207,1207,1207,1207,0
|
|
20231025,154000,436912270,1207,1207,1207,1207,0
|
|
20231025,153900,436912270,1207,1207,1207,1207,0
|
|
20231025,153800,436912270,1207,1207,1207,1207,0
|
|
20231025,153700,436912270,1207,1207,1207,1207,0
|
|
20231025,153600,436912270,1207,1207,1207,1207,0
|
|
20231025,153500,436912270,1207,1207,1207,1207,0
|
|
20231025,153400,436912270,1207,1207,1207,1207,0
|
|
20231025,153300,436912270,1207,1207,1207,1207,0
|
|
20231025,153200,436912270,1207,1207,1207,1207,11611
|
|
20231025,153100,436912270,1207,1207,1207,1207,0
|
|
20231025,153000,436912270,1207,1207,1207,1207,11611
|
|
20231025,152900,422897793,1210,1210,1210,1210,0
|
|
20231025,152800,422897793,1210,1210,1210,1210,0
|
|
20231025,152700,422897793,1210,1210,1210,1210,0
|
|
20231025,152600,422897793,1210,1210,1210,1210,0
|
|
20231025,152500,422897793,1210,1210,1210,1210,0
|
|
20231025,152400,422897793,1210,1210,1210,1210,0
|
|
20231025,152300,422897793,1210,1210,1210,1210,0
|
|
20231025,152200,422897793,1210,1210,1210,1210,0
|
|
20231025,152100,422897793,1210,1210,1210,1210,0
|
|
20231025,152000,422897793,1210,1210,1210,1210,0
|
|
20231025,151900,422897793,1210,1210,1211,1210,2697
|
|
20231025,151800,419634422,1210,1195,1210,1195,19262
|
|
20231025,151700,396383540,1196,1196,1196,1196,1
|
|
20231025,151600,396382344,1196,1199,1200,1196,856
|
|
20231025,151500,395358488,1199,1195,1199,1195,1814
|
|
20231025,151400,393190750,1195,1195,1195,1195,93
|
|
20231025,151300,393079615,1199,1199,1199,1199,1
|
|
20231025,151200,393078416,1204,1204,1204,1204,0
|
|
20231025,151100,393078416,1204,1201,1204,1195,2284
|
|
20231025,151000,390341644,1205,1205,1205,1205,0
|
|
20231025,150900,390341644,1205,1204,1205,1203,1625
|
|
20231025,150800,388385290,1204,1198,1204,1198,524
|
|
20231025,150700,387754827,1198,1194,1203,1194,1781
|
|
20231025,150600,385621201,1194,1194,1202,1194,9
|
|
20231025,150500,385610417,1187,1198,1200,1187,20004
|
|
20231025,150400,361607689,1189,1195,1195,1189,4230
|
|
20231025,150300,356562598,1199,1199,1199,1199,1
|
|
20231025,150200,356561399,1200,1200,1200,1191,4682
|
|
20231025,150100,350959945,1199,1198,1205,1198,4524
|
|
20231025,150000,345524523,1198,1195,1203,1191,16060
|
|
20231025,145900,326287099,1195,1191,1198,1191,3616
|
|
20231025,145800,321962319,1190,1189,1190,1189,126
|
|
20231025,145700,321812499,1189,1181,1189,1181,7656
|
|
20231025,145600,312716034,1181,1181,1181,1181,0
|
|
20231025,145500,312716034,1181,1181,1181,1181,5
|
|
20231025,145400,312710129,1181,1180,1181,1180,101
|
|
20231025,145300,312590948,1181,1176,1181,1176,3968
|
|
20231025,145200,307915650,1176,1176,1176,1176,484
|
|
20231025,145100,307346466,1176,1176,1176,1176,10
|
|
20231025,145000,307334706,1175,1175,1175,1175,0
|
|
20231025,144900,307334706,1175,1175,1175,1175,0
|
|
20231025,144800,307334706,1175,1175,1175,1175,0
|
|
20231025,144700,307334706,1175,1175,1175,1175,1
|
|
20231025,144600,307333531,1174,1181,1181,1174,1501
|
|
20231025,144500,305571350,1181,1181,1181,1181,0
|
|
20231025,144400,305571350,1181,1175,1181,1175,6000
|
|
20231025,144300,298486405,1180,1180,1180,1180,0
|
|
20231025,144200,298486405,1180,1180,1180,1180,0
|
|
20231025,144100,298486405,1180,1180,1180,1180,0
|
|
20231025,144000,298486405,1180,1180,1180,1180,0
|
|
20231025,143900,298486405,1180,1168,1180,1168,1102
|
|
20231025,143800,297199245,1168,1170,1170,1168,413
|
|
20231025,143700,296716560,1173,1173,1173,1173,0
|
|
20231025,143600,296716560,1173,1173,1173,1173,5002
|
|
20231025,143500,290849214,1183,1183,1183,1183,0
|
|
20231025,143400,290849214,1183,1172,1183,1172,1104
|
|
20231025,143300,289555304,1168,1170,1170,1168,66
|
|
20231025,143200,289478158,1170,1173,1173,1170,5000
|
|
20231025,143100,283628142,1172,1176,1176,1172,10000
|
|
20231025,143000,271895259,1176,1176,1176,1176,1
|
|
20231025,142900,271894083,1175,1175,1175,1175,0
|
|
20231025,142800,271894083,1175,1175,1175,1175,0
|
|
20231025,142700,271894083,1175,1175,1175,1175,0
|
|
20231025,142600,271894083,1175,1175,1175,1175,0
|
|
20231025,142500,271894083,1175,1175,1175,1175,0
|
|
20231025,142400,271894083,1175,1184,1184,1175,9
|
|
20231025,142300,271883462,1184,1184,1184,1184,2
|
|
20231025,142200,271881094,1175,1178,1178,1175,5000
|
|
20231025,142100,266005976,1178,1178,1178,1178,0
|
|
20231025,142000,266005976,1178,1180,1180,1178,842
|
|
20231025,141900,265012420,1174,1174,1174,1174,0
|
|
20231025,141800,265012420,1174,1174,1174,1174,0
|
|
20231025,141700,265012420,1174,1177,1177,1174,934
|
|
20231025,141600,263915660,1176,1176,1176,1176,0
|
|
20231025,141500,263915660,1176,1176,1176,1176,0
|
|
20231025,141400,263915660,1176,1176,1176,1176,0
|
|
20231025,141300,263915660,1176,1176,1176,1176,0
|
|
20231025,141200,263915660,1176,1176,1176,1176,0
|
|
20231025,141100,263915660,1176,1177,1177,1176,49
|
|
20231025,141000,263858012,1177,1177,1177,1177,0
|
|
20231025,140900,263858012,1177,1177,1177,1177,0
|
|
20231025,140800,263858012,1177,1177,1177,1177,0
|
|
20231025,140700,263858012,1177,1177,1177,1177,3
|
|
20231025,140600,263854481,1177,1177,1177,1177,0
|
|
20231025,140500,263854481,1177,1177,1177,1177,32
|
|
20231025,140400,263816817,1177,1178,1178,1177,1000
|
|
20231025,140300,262639699,1178,1178,1178,1178,631
|
|
20231025,140200,261896381,1178,1178,1178,1178,0
|
|
20231025,140100,261896381,1178,1180,1180,1176,201
|
|
20231025,140000,261659727,1179,1179,1179,1179,0
|
|
20231025,135900,261659727,1179,1180,1180,1179,63
|
|
20231025,135800,261585440,1181,1182,1182,1181,113
|
|
20231025,135700,261451977,1184,1184,1184,1184,113
|
|
20231025,135600,261318185,1183,1175,1183,1175,2799
|
|
20231025,135500,258020308,1175,1175,1175,1175,0
|
|
20231025,135400,258020308,1175,1175,1175,1175,0
|
|
20231025,135300,258020308,1175,1175,1175,1175,0
|
|
20231025,135200,258020308,1175,1172,1175,1172,4
|
|
20231025,135100,258015614,1175,1176,1176,1175,210
|
|
20231025,135000,257768664,1176,1176,1176,1176,0
|
|
20231025,134900,257768664,1176,1176,1176,1176,4
|
|
20231025,134800,257763960,1175,1175,1175,1175,0
|
|
20231025,134700,257763960,1175,1175,1175,1175,0
|
|
20231025,134600,257763960,1175,1176,1176,1175,261
|
|
20231025,134500,257457101,1176,1173,1176,1173,4924
|
|
20231025,134400,251676830,1172,1173,1173,1172,109
|
|
20231025,134300,251549073,1173,1169,1173,1169,2
|
|
20231025,134200,251546731,1169,1173,1173,1169,4886
|
|
20231025,134100,245829309,1173,1173,1173,1173,0
|
|
20231025,134000,245829309,1173,1173,1173,1173,0
|
|
20231025,133900,245829309,1173,1177,1177,1173,1616
|
|
20231025,133800,243932758,1178,1178,1178,1178,0
|
|
20231025,133700,243932758,1178,1178,1178,1178,1
|
|
20231025,133600,243931580,1180,1180,1180,1180,0
|
|
20231025,133500,243931580,1180,1180,1180,1180,0
|
|
20231025,133400,243931580,1180,1180,1180,1180,0
|
|
20231025,133300,243931580,1180,1180,1180,1180,317
|
|
20231025,133200,243557520,1180,1180,1180,1180,38
|
|
20231025,133100,243512680,1178,1178,1178,1178,0
|
|
20231025,133000,243512680,1178,1178,1178,1178,0
|
|
20231025,132900,243512680,1178,1178,1178,1178,1
|
|
20231025,132800,243511502,1185,1185,1185,1185,529
|
|
20231025,132700,242884637,1185,1185,1185,1185,0
|
|
20231025,132600,242884637,1185,1184,1185,1184,553
|
|
20231025,132500,242229342,1183,1182,1183,1182,771
|
|
20231025,132400,241317499,1183,1183,1183,1183,453
|
|
20231025,132300,240781600,1183,1183,1183,1183,0
|
|
20231025,132200,240781600,1183,1183,1183,1183,0
|
|
20231025,132100,240781600,1183,1180,1183,1180,1695
|
|
20231025,132000,238777794,1177,1173,1177,1173,136
|
|
20231025,131900,238617900,1171,1171,1171,1171,1
|
|
20231025,131800,238616729,1173,1173,1173,1173,0
|
|
20231025,131700,238616729,1173,1171,1173,1171,99
|
|
20231025,131600,238500703,1171,1171,1171,1171,251
|
|
20231025,131500,238206782,1171,1171,1171,1171,51
|
|
20231025,131400,238147061,1171,1165,1171,1165,1760
|
|
20231025,131300,236088826,1165,1165,1165,1165,0
|
|
20231025,131200,236088826,1165,1168,1168,1165,148
|
|
20231025,131100,235916400,1166,1166,1166,1166,0
|
|
20231025,131000,235916400,1166,1166,1166,1166,0
|
|
20231025,130900,235916400,1166,1166,1166,1166,0
|
|
20231025,130800,235916400,1166,1166,1166,1166,0
|
|
20231025,130700,235916400,1166,1166,1166,1166,0
|
|
20231025,130600,235916400,1166,1166,1166,1166,0
|
|
20231025,130500,235916400,1166,1166,1166,1166,0
|
|
20231025,130400,235916400,1166,1166,1166,1166,0
|
|
20231025,130300,235916400,1166,1166,1166,1166,0
|
|
20231025,130200,235916400,1166,1166,1166,1166,590
|
|
20231025,130100,235228460,1165,1165,1165,1165,0
|
|
20231025,130000,235228460,1165,1166,1166,1165,1031
|
|
20231025,125900,234027239,1166,1166,1166,1166,604
|
|
20231025,125800,233322975,1166,1166,1166,1166,0
|
|
20231025,125700,233322975,1166,1167,1167,1166,1450
|
|
20231025,125600,231631274,1168,1168,1168,1168,0
|
|
20231025,125500,231631274,1168,1168,1168,1168,1500
|
|
20231025,125400,229879274,1170,1170,1170,1170,0
|
|
20231025,125300,229879274,1170,1170,1170,1170,508
|
|
20231025,125200,229284914,1171,1171,1171,1171,54
|
|
20231025,125100,229221680,1171,1171,1171,1171,0
|
|
20231025,125000,229221680,1171,1171,1171,1171,0
|
|
20231025,124900,229221680,1171,1171,1171,1171,59
|
|
20231025,124800,229152591,1172,1172,1172,1172,48
|
|
20231025,124700,229096335,1172,1172,1172,1172,0
|
|
20231025,124600,229096335,1172,1172,1172,1172,0
|
|
20231025,124500,229096335,1172,1172,1172,1172,27
|
|
20231025,124400,229064691,1172,1172,1172,1172,0
|
|
20231025,124300,229064691,1172,1172,1172,1172,1013
|
|
20231025,124200,227877455,1172,1172,1172,1172,0
|
|
20231025,124100,227877455,1172,1173,1173,1172,53
|
|
20231025,124000,227815336,1176,1176,1176,1176,0
|
|
20231025,123900,227815336,1176,1176,1176,1176,2
|
|
20231025,123800,227812984,1173,1173,1173,1173,9
|
|
20231025,123700,227802427,1173,1176,1176,1173,614
|
|
20231025,123600,227082082,1177,1177,1177,1177,500
|
|
20231025,123500,226493582,1177,1177,1177,1177,1
|
|
20231025,123400,226492405,1177,1177,1177,1177,0
|
|
20231025,123300,226492405,1177,1177,1177,1177,0
|
|
20231025,123200,226492405,1177,1177,1177,1177,6
|
|
20231025,123100,226485343,1177,1177,1177,1177,0
|
|
20231025,123000,226485343,1177,1177,1177,1177,1
|
|
20231025,122900,226484166,1177,1177,1177,1177,0
|
|
20231025,122800,226484166,1177,1177,1177,1177,17
|
|
20231025,122700,226464157,1173,1173,1173,1173,0
|
|
20231025,122600,226464157,1173,1173,1173,1173,0
|
|
20231025,122500,226464157,1173,1173,1173,1173,0
|
|
20231025,122400,226464157,1173,1173,1173,1173,0
|
|
20231025,122300,226464157,1173,1173,1173,1173,0
|
|
20231025,122200,226464157,1173,1173,1173,1173,0
|
|
20231025,122100,226464157,1173,1173,1173,1173,0
|
|
20231025,122000,226464157,1173,1173,1173,1173,0
|
|
20231025,121900,226464157,1173,1173,1173,1173,0
|
|
20231025,121800,226464157,1173,1174,1174,1173,3160
|
|
20231025,121700,222757311,1174,1174,1174,1174,0
|
|
20231025,121600,222757311,1174,1174,1174,1174,0
|
|
20231025,121500,222757311,1174,1174,1174,1174,10
|
|
20231025,121400,222745571,1174,1177,1177,1174,5
|
|
20231025,121300,222739696,1183,1183,1183,1183,0
|
|
20231025,121200,222739696,1183,1183,1183,1183,0
|
|
20231025,121100,222739696,1183,1183,1183,1183,1
|
|
20231025,121000,222738513,1165,1165,1165,1165,0
|
|
20231025,120900,222738513,1165,1165,1165,1165,0
|
|
20231025,120800,222738513,1165,1165,1165,1165,0
|
|
20231025,120700,222738513,1165,1168,1168,1160,6683
|
|
20231025,120600,214933066,1168,1174,1174,1168,144
|
|
20231025,120500,214764329,1175,1180,1180,1175,3152
|
|
20231025,120400,211045257,1180,1180,1180,1180,202
|
|
20231025,120300,210806897,1180,1183,1183,1180,1017
|
|
20231025,120200,209606786,1183,1183,1183,1183,0
|
|
20231025,120100,209606786,1183,1181,1183,1181,11
|
|
20231025,120000,209593793,1186,1186,1186,1186,242
|
|
20231025,115900,209306781,1189,1189,1189,1189,603
|
|
20231025,115800,208589814,1190,1195,1196,1186,2196
|
|
20231025,115700,205967904,1196,1186,1198,1186,2060
|
|
20231025,115600,203510568,1187,1182,1187,1181,1725
|
|
20231025,115500,201469091,1181,1181,1181,1181,30
|
|
20231025,115400,201433661,1181,1181,1181,1181,36
|
|
20231025,115300,201391145,1181,1182,1182,1181,293
|
|
20231025,115200,201045049,1181,1182,1182,1181,154
|
|
20231025,115100,200863112,1181,1181,1181,1181,100
|
|
20231025,115000,200745012,1181,1181,1181,1181,477
|
|
20231025,114900,200181675,1181,1181,1181,1181,64
|
|
20231025,114800,200106091,1180,1181,1181,1180,133
|
|
20231025,114700,199949149,1181,1181,1181,1181,113
|
|
20231025,114600,199815696,1181,1181,1181,1180,320
|
|
20231025,114500,199438026,1181,1181,1181,1181,0
|
|
20231025,114400,199438026,1181,1178,1181,1178,10989
|
|
20231025,114300,186474657,1178,1178,1179,1178,1942
|
|
20231025,114200,184186919,1178,1178,1178,1178,0
|
|
20231025,114100,184186919,1178,1178,1178,1178,0
|
|
20231025,114000,184186919,1178,1174,1178,1174,853
|
|
20231025,113900,183183653,1172,1172,1172,1172,0
|
|
20231025,113800,183183653,1172,1174,1174,1172,1834
|
|
20231025,113700,181031392,1175,1175,1175,1175,0
|
|
20231025,113600,181031392,1175,1175,1175,1175,63
|
|
20231025,113500,180957367,1174,1174,1174,1174,0
|
|
20231025,113400,180957367,1174,1174,1174,1174,0
|
|
20231025,113300,180957367,1174,1174,1174,1174,1
|
|
20231025,113200,180956193,1174,1174,1174,1174,0
|
|
20231025,113100,180956193,1174,1174,1174,1174,238
|
|
20231025,113000,180676781,1173,1172,1174,1172,171
|
|
20231025,112900,180476149,1172,1170,1172,1170,2380
|
|
20231025,112800,177687705,1169,1168,1170,1168,5057
|
|
20231025,112700,171776145,1148,1165,1165,1147,6689
|
|
20231025,112600,164028509,1168,1168,1168,1168,0
|
|
20231025,112500,164028509,1168,1168,1168,1168,55
|
|
20231025,112400,163964269,1167,1167,1167,1167,20
|
|
20231025,112300,163940929,1167,1167,1167,1167,0
|
|
20231025,112200,163940929,1167,1167,1167,1167,655
|
|
20231025,112100,163176544,1165,1165,1165,1165,10
|
|
20231025,112000,163164894,1161,1161,1161,1161,0
|
|
20231025,111900,163164894,1161,1167,1167,1161,6
|
|
20231025,111800,163157922,1167,1160,1167,1160,758
|
|
20231025,111700,162274738,1160,1160,1160,1160,10
|
|
20231025,111600,162263138,1162,1162,1162,1162,0
|
|
20231025,111500,162263138,1162,1162,1162,1162,0
|
|
20231025,111400,162263138,1162,1162,1162,1162,0
|
|
20231025,111300,162263138,1162,1162,1162,1162,0
|
|
20231025,111200,162263138,1162,1162,1162,1162,2000
|
|
20231025,111100,159939138,1162,1162,1162,1162,0
|
|
20231025,111000,159939138,1162,1162,1162,1162,2
|
|
20231025,110900,159936814,1162,1161,1162,1161,22
|
|
20231025,110800,159911262,1159,1159,1159,1159,0
|
|
20231025,110700,159911262,1159,1159,1159,1159,2
|
|
20231025,110600,159908944,1159,1160,1161,1159,48
|
|
20231025,110500,159853252,1160,1162,1162,1160,23
|
|
20231025,110400,159826566,1165,1165,1165,1165,0
|
|
20231025,110300,159826566,1165,1164,1165,1164,1000
|
|
20231025,110200,158661571,1164,1164,1164,1164,1
|
|
20231025,110100,158660407,1164,1159,1164,1159,5
|
|
20231025,110000,158654607,1159,1159,1159,1159,0
|
|
20231025,105900,158654607,1159,1159,1159,1159,0
|
|
20231025,105800,158654607,1159,1159,1159,1159,4
|
|
20231025,105700,158649971,1159,1159,1159,1159,4
|
|
20231025,105600,158645335,1167,1167,1167,1167,0
|
|
20231025,105500,158645335,1167,1167,1167,1167,0
|
|
20231025,105400,158645335,1167,1167,1167,1167,2
|
|
20231025,105300,158643001,1164,1164,1164,1164,0
|
|
20231025,105200,158643001,1164,1164,1164,1164,213
|
|
20231025,105100,158395069,1164,1164,1164,1164,0
|
|
20231025,105000,158395069,1164,1164,1164,1164,0
|
|
20231025,104900,158395069,1164,1164,1164,1164,15
|
|
20231025,104800,158377609,1164,1164,1170,1164,56
|
|
20231025,104700,158312170,1165,1165,1165,1165,0
|
|
20231025,104600,158312170,1165,1165,1165,1165,0
|
|
20231025,104500,158312170,1165,1165,1165,1165,0
|
|
20231025,104400,158312170,1165,1162,1165,1162,401
|
|
20231025,104300,157845060,1162,1162,1162,1162,0
|
|
20231025,104200,157845060,1162,1162,1162,1161,3738
|
|
20231025,104100,153501579,1162,1164,1164,1158,4908
|
|
20231025,104000,147806755,1164,1164,1164,1164,0
|
|
20231025,103900,147806755,1164,1165,1165,1163,12
|
|
20231025,103800,147792787,1163,1163,1163,1163,14
|
|
20231025,103700,147776505,1160,1162,1163,1160,4246
|
|
20231025,103600,142847534,1163,1166,1166,1163,1000
|
|
20231025,103500,141684067,1166,1166,1166,1166,207
|
|
20231025,103400,141442705,1165,1165,1165,1165,0
|
|
20231025,103300,141442705,1165,1161,1165,1161,1042
|
|
20231025,103200,140232775,1161,1167,1167,1161,1530
|
|
20231025,103100,138449555,1174,1168,1174,1161,4863
|
|
20231025,103000,132789129,1176,1168,1176,1168,55
|
|
20231025,102900,132724853,1166,1166,1166,1166,4091
|
|
20231025,102800,127954747,1165,1165,1165,1165,0
|
|
20231025,102700,127954747,1165,1165,1165,1165,21
|
|
20231025,102600,127930282,1165,1166,1178,1161,4425
|
|
20231025,102500,122768697,1165,1162,1180,1160,23710
|
|
20231025,102400,94890584,1154,1160,1179,1154,11530
|
|
20231025,102300,81456783,1160,1157,1160,1157,626
|
|
20231025,102200,80732471,1160,1160,1160,1160,158
|
|
20231025,102100,80549191,1160,1160,1160,1160,363
|
|
20231025,102000,80128111,1160,1160,1160,1160,155
|
|
20231025,101900,79948311,1160,1160,1160,1160,11
|
|
20231025,101800,79935551,1156,1154,1156,1154,1259
|
|
20231025,101700,78482661,1161,1154,1161,1150,5044
|
|
20231025,101600,72641869,1154,1147,1154,1147,17633
|
|
20231025,101500,52342548,1147,1147,1147,1147,0
|
|
20231025,101400,52342548,1147,1146,1147,1146,2
|
|
20231025,101300,52340255,1146,1146,1146,1146,50
|
|
20231025,101200,52282955,1146,1145,1146,1145,47
|
|
20231025,101100,52229098,1145,1145,1145,1145,0
|
|
20231025,101000,52229098,1145,1145,1145,1145,41
|
|
20231025,100900,52182153,1144,1144,1144,1144,1371
|
|
20231025,100800,50613729,1144,1147,1147,1144,133
|
|
20231025,100700,50461226,1147,1145,1147,1145,1923
|
|
20231025,100600,48256651,1145,1142,1145,1142,495
|
|
20231025,100500,47690361,1144,1144,1144,1144,699
|
|
20231025,100400,46890705,1144,1138,1144,1138,3419
|
|
20231025,100300,42988310,1138,1135,1138,1135,3023
|
|
20231025,100200,39552810,1135,1135,1135,1135,6
|
|
20231025,100100,39546000,1133,1135,1135,1133,3024
|
|
20231025,100000,36119460,1134,1134,1134,1134,0
|
|
20231025,095900,36119460,1134,1135,1135,1134,2
|
|
20231025,095800,36117191,1133,1133,1133,1133,0
|
|
20231025,095700,36117191,1133,1130,1133,1130,254
|
|
20231025,095600,35830066,1124,1124,1124,1124,0
|
|
20231025,095500,35830066,1124,1124,1124,1123,250
|
|
20231025,095400,35549266,1125,1125,1125,1125,0
|
|
20231025,095300,35549266,1125,1125,1125,1125,0
|
|
20231025,095200,35549266,1125,1125,1125,1125,0
|
|
20231025,095100,35549266,1125,1125,1125,1125,0
|
|
20231025,095000,35549266,1125,1125,1125,1125,0
|
|
20231025,094900,35549266,1125,1125,1125,1125,0
|
|
20231025,094800,35549266,1125,1125,1125,1125,0
|
|
20231025,094700,35549266,1125,1125,1125,1125,50
|
|
20231025,094600,35493016,1128,1128,1128,1128,0
|
|
20231025,094500,35493016,1128,1128,1128,1128,10
|
|
20231025,094400,35481736,1125,1125,1125,1125,40
|
|
20231025,094300,35436736,1128,1128,1128,1128,3
|
|
20231025,094200,35433352,1129,1129,1129,1129,1000
|
|
20231025,094100,34304352,1126,1128,1128,1126,2
|
|
20231025,094000,34302098,1130,1130,1130,1130,0
|
|
20231025,093900,34302098,1130,1129,1130,1129,3
|
|
20231025,093800,34298710,1128,1128,1128,1128,0
|
|
20231025,093700,34298710,1128,1128,1128,1128,0
|
|
20231025,093600,34298710,1128,1126,1128,1126,1657
|
|
20231025,093500,32431227,1126,1126,1126,1126,0
|
|
20231025,093400,32431227,1126,1126,1126,1126,2
|
|
20231025,093300,32428975,1123,1123,1126,1123,2218
|
|
20231025,093200,29938155,1123,1124,1124,1123,1620
|
|
20231025,093100,28118501,1124,1124,1124,1124,46
|
|
20231025,093000,28066797,1124,1124,1124,1124,1005
|
|
20231025,092900,26937177,1123,1122,1123,1122,750
|
|
20231025,092800,26095676,1123,1123,1123,1123,1
|
|
20231025,092700,26094553,1125,1125,1125,1125,0
|
|
20231025,092600,26094553,1125,1125,1125,1125,0
|
|
20231025,092500,26094553,1125,1122,1125,1122,2438
|
|
20231025,092400,23352403,1125,1124,1130,1122,5277
|
|
20231025,092300,17417418,1120,1119,1120,1119,118
|
|
20231025,092200,17285310,1117,1115,1117,1115,845
|
|
20231025,092100,16342290,1115,1113,1115,1113,2628
|
|
20231025,092000,13415400,1109,1109,1109,1109,0
|
|
20231025,091900,13415400,1109,1109,1109,1109,0
|
|
20231025,091800,13415400,1109,1112,1112,1107,2457
|
|
20231025,091700,10692561,1112,1113,1113,1110,313
|
|
20231025,091600,10344331,1113,1113,1113,1113,0
|
|
20231025,091500,10344331,1113,1111,1113,1111,195
|
|
20231025,091400,10127616,1111,1111,1111,1111,0
|
|
20231025,091300,10127616,1111,1113,1113,1111,294
|
|
20231025,091200,9800898,1113,1111,1113,1111,1001
|
|
20231025,091100,8688785,1106,1111,1111,1106,1046
|
|
20231025,091000,7531679,1113,1108,1113,1108,1260
|
|
20231025,090900,6133030,1110,1110,1110,1110,0
|
|
20231025,090800,6133030,1110,1110,1110,1110,0
|
|
20231025,090700,6133030,1110,1110,1110,1110,0
|
|
20231025,090600,6133030,1110,1110,1110,1110,0
|
|
20231025,090500,6133030,1110,1113,1113,1110,2
|
|
20231025,090400,6130807,1109,1112,1112,1109,3737
|
|
20231025,090300,1986471,1114,1114,1114,1114,1
|
|
20231025,090200,1985357,1111,1111,1111,1111,0
|
|
20231025,090100,1985357,1111,1111,1111,1111,0
|
|
20231025,090000,1985357,1111,1111,1111,1111,1787
|