609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190600,357960293,1068,1068,1068,1068,6502
|
|
20231024,190500,357960293,1068,1068,1068,1068,0
|
|
20231024,190400,357960293,1068,1068,1068,1068,0
|
|
20231024,190300,357960293,1068,1068,1068,1068,0
|
|
20231024,190200,357960293,1068,1068,1068,1068,0
|
|
20231024,190100,357960293,1068,1068,1068,1068,0
|
|
20231024,190000,357960293,1068,1068,1068,1068,0
|
|
20231024,185900,357960293,1068,1068,1068,1068,0
|
|
20231024,185800,357960293,1068,1068,1068,1068,0
|
|
20231024,185700,357960293,1068,1068,1068,1068,0
|
|
20231024,185600,357960293,1068,1068,1068,1068,0
|
|
20231024,185500,357960293,1068,1068,1068,1068,0
|
|
20231024,185400,357960293,1068,1068,1068,1068,0
|
|
20231024,185300,357960293,1068,1068,1068,1068,0
|
|
20231024,185200,357960293,1068,1068,1068,1068,0
|
|
20231024,185100,357960293,1068,1068,1068,1068,0
|
|
20231024,185000,357960293,1068,1068,1068,1068,0
|
|
20231024,184900,357960293,1068,1068,1068,1068,0
|
|
20231024,184800,357960293,1068,1068,1068,1068,0
|
|
20231024,184700,357960293,1068,1068,1068,1068,0
|
|
20231024,184600,357960293,1068,1068,1068,1068,0
|
|
20231024,184500,357960293,1068,1068,1068,1068,0
|
|
20231024,184400,357960293,1068,1068,1068,1068,0
|
|
20231024,184300,357960293,1068,1068,1068,1068,0
|
|
20231024,184200,357960293,1068,1068,1068,1068,0
|
|
20231024,184100,357960293,1068,1068,1068,1068,0
|
|
20231024,184000,357960293,1068,1068,1068,1068,0
|
|
20231024,183900,357960293,1068,1068,1068,1068,0
|
|
20231024,183800,357960293,1068,1068,1068,1068,0
|
|
20231024,183700,357960293,1068,1068,1068,1068,0
|
|
20231024,183600,357960293,1068,1068,1068,1068,6502
|
|
20231024,183500,357960293,1068,1068,1068,1068,0
|
|
20231024,183400,357960293,1068,1068,1068,1068,0
|
|
20231024,183300,357960293,1068,1068,1068,1068,0
|
|
20231024,183200,357960293,1068,1068,1068,1068,0
|
|
20231024,183100,357960293,1068,1068,1068,1068,0
|
|
20231024,183000,357960293,1068,1068,1068,1068,0
|
|
20231024,182900,357960293,1068,1068,1068,1068,0
|
|
20231024,182800,357960293,1068,1068,1068,1068,0
|
|
20231024,182700,357960293,1068,1068,1068,1068,0
|
|
20231024,182600,357960293,1068,1068,1068,1068,0
|
|
20231024,182500,357960293,1068,1068,1068,1068,0
|
|
20231024,182400,357960293,1068,1068,1068,1068,0
|
|
20231024,182300,357960293,1068,1068,1068,1068,0
|
|
20231024,182200,357960293,1068,1068,1068,1068,0
|
|
20231024,182100,357960293,1068,1068,1068,1068,0
|
|
20231024,182000,357960293,1068,1068,1068,1068,0
|
|
20231024,181900,357960293,1068,1068,1068,1068,0
|
|
20231024,181800,357960293,1068,1068,1068,1068,0
|
|
20231024,181700,357960293,1068,1068,1068,1068,0
|
|
20231024,181600,357960293,1068,1068,1068,1068,0
|
|
20231024,181500,357960293,1068,1068,1068,1068,0
|
|
20231024,181400,357960293,1068,1068,1068,1068,0
|
|
20231024,181300,357960293,1068,1068,1068,1068,0
|
|
20231024,181200,357960293,1068,1068,1068,1068,0
|
|
20231024,181100,357960293,1068,1068,1068,1068,0
|
|
20231024,181000,357960293,1068,1068,1068,1068,0
|
|
20231024,180900,357960293,1068,1068,1068,1068,0
|
|
20231024,180800,357960293,1068,1068,1068,1068,0
|
|
20231024,180700,357960293,1068,1068,1068,1068,0
|
|
20231024,180600,357960293,1068,1068,1068,1068,6502
|
|
20231024,180500,357960293,1068,1068,1068,1068,0
|
|
20231024,180400,357960293,1068,1068,1068,1068,0
|
|
20231024,180300,357960293,1068,1068,1068,1068,0
|
|
20231024,180200,357960293,1068,1068,1068,1068,0
|
|
20231024,180100,357960293,1068,1068,1068,1068,0
|
|
20231024,180000,357960293,1068,1068,1068,1068,0
|
|
20231024,175900,357960293,1068,1068,1068,1068,0
|
|
20231024,175800,357960293,1068,1068,1068,1068,0
|
|
20231024,175700,357960293,1068,1068,1068,1068,0
|
|
20231024,175600,357960293,1068,1068,1068,1068,0
|
|
20231024,175500,357960293,1068,1068,1068,1068,0
|
|
20231024,175400,357960293,1068,1068,1068,1068,0
|
|
20231024,175300,357960293,1068,1068,1068,1068,0
|
|
20231024,175200,357960293,1068,1068,1068,1068,0
|
|
20231024,175100,357960293,1068,1068,1068,1068,0
|
|
20231024,175000,357960293,1068,1068,1068,1068,0
|
|
20231024,174900,357960293,1068,1068,1068,1068,0
|
|
20231024,174800,357960293,1068,1068,1068,1068,0
|
|
20231024,174700,357960293,1068,1068,1068,1068,0
|
|
20231024,174600,357960293,1068,1068,1068,1068,0
|
|
20231024,174500,357960293,1068,1068,1068,1068,0
|
|
20231024,174400,357960293,1068,1068,1068,1068,0
|
|
20231024,174300,357960293,1068,1068,1068,1068,0
|
|
20231024,174200,357960293,1068,1068,1068,1068,0
|
|
20231024,174100,357960293,1068,1068,1068,1068,0
|
|
20231024,174000,357960293,1068,1068,1068,1068,0
|
|
20231024,173900,357960293,1068,1068,1068,1068,0
|
|
20231024,173800,357960293,1068,1068,1068,1068,0
|
|
20231024,173700,357960293,1068,1068,1068,1068,0
|
|
20231024,173600,357960293,1068,1068,1068,1068,6502
|
|
20231024,173500,357960293,1068,1068,1068,1068,0
|
|
20231024,173400,357960293,1068,1068,1068,1068,0
|
|
20231024,173300,357960293,1068,1068,1068,1068,0
|
|
20231024,173200,357960293,1068,1068,1068,1068,0
|
|
20231024,173100,357960293,1068,1068,1068,1068,0
|
|
20231024,173000,357960293,1068,1068,1068,1068,0
|
|
20231024,172900,357960293,1068,1068,1068,1068,0
|
|
20231024,172800,357960293,1068,1068,1068,1068,0
|
|
20231024,172700,357960293,1068,1068,1068,1068,0
|
|
20231024,172600,357960293,1068,1068,1068,1068,0
|
|
20231024,172500,357960293,1068,1068,1068,1068,0
|
|
20231024,172400,357960293,1068,1068,1068,1068,0
|
|
20231024,172300,357960293,1068,1068,1068,1068,0
|
|
20231024,172200,357960293,1068,1068,1068,1068,0
|
|
20231024,172100,357960293,1068,1068,1068,1068,0
|
|
20231024,172000,357960293,1068,1068,1068,1068,0
|
|
20231024,171900,357960293,1068,1068,1068,1068,0
|
|
20231024,171800,357960293,1068,1068,1068,1068,0
|
|
20231024,171700,357960293,1068,1068,1068,1068,0
|
|
20231024,171600,357960293,1068,1068,1068,1068,0
|
|
20231024,171500,357960293,1068,1068,1068,1068,0
|
|
20231024,171400,357960293,1068,1068,1068,1068,0
|
|
20231024,171300,357960293,1068,1068,1068,1068,0
|
|
20231024,171200,357960293,1068,1068,1068,1068,0
|
|
20231024,171100,357960293,1068,1068,1068,1068,0
|
|
20231024,171000,357960293,1068,1068,1068,1068,0
|
|
20231024,170900,357960293,1068,1068,1068,1068,0
|
|
20231024,170800,357960293,1068,1068,1068,1068,0
|
|
20231024,170700,357960293,1068,1068,1068,1068,0
|
|
20231024,170600,357960293,1068,1068,1068,1068,6502
|
|
20231024,170500,357960293,1068,1068,1068,1068,0
|
|
20231024,170400,357960293,1068,1068,1068,1068,0
|
|
20231024,170300,357960293,1068,1068,1068,1068,0
|
|
20231024,170200,357960293,1068,1068,1068,1068,0
|
|
20231024,170100,357960293,1068,1068,1068,1068,0
|
|
20231024,170000,357960293,1068,1068,1068,1068,0
|
|
20231024,165900,357960293,1068,1068,1068,1068,0
|
|
20231024,165800,357960293,1068,1068,1068,1068,0
|
|
20231024,165700,357960293,1068,1068,1068,1068,0
|
|
20231024,165600,357960293,1068,1068,1068,1068,0
|
|
20231024,165500,357960293,1068,1068,1068,1068,0
|
|
20231024,165400,357960293,1068,1068,1068,1068,0
|
|
20231024,165300,357960293,1068,1068,1068,1068,0
|
|
20231024,165200,357960293,1068,1068,1068,1068,0
|
|
20231024,165100,357960293,1068,1068,1068,1068,0
|
|
20231024,165000,357960293,1068,1068,1068,1068,0
|
|
20231024,164900,357960293,1068,1068,1068,1068,0
|
|
20231024,164800,357960293,1068,1068,1068,1068,0
|
|
20231024,164700,357960293,1068,1068,1068,1068,0
|
|
20231024,164600,357960293,1068,1068,1068,1068,0
|
|
20231024,164500,357960293,1068,1068,1068,1068,0
|
|
20231024,164400,357960293,1068,1068,1068,1068,0
|
|
20231024,164300,357960293,1068,1068,1068,1068,0
|
|
20231024,164200,357960293,1068,1068,1068,1068,0
|
|
20231024,164100,357960293,1068,1068,1068,1068,0
|
|
20231024,164000,357960293,1068,1068,1068,1068,0
|
|
20231024,163900,357960293,1068,1068,1068,1068,0
|
|
20231024,163800,357960293,1068,1068,1068,1068,0
|
|
20231024,163700,357960293,1068,1068,1068,1068,0
|
|
20231024,163600,357960293,1068,1068,1068,1068,6502
|
|
20231024,163500,357960293,1068,1068,1068,1068,0
|
|
20231024,163400,357960293,1068,1068,1068,1068,0
|
|
20231024,163300,357960293,1068,1068,1068,1068,0
|
|
20231024,163200,357960293,1068,1068,1068,1068,0
|
|
20231024,163100,357960293,1068,1068,1068,1068,0
|
|
20231024,163000,357960293,1068,1068,1068,1068,0
|
|
20231024,162900,357960293,1068,1068,1068,1068,0
|
|
20231024,162800,357960293,1068,1068,1068,1068,0
|
|
20231024,162700,357960293,1068,1068,1068,1068,0
|
|
20231024,162600,357960293,1068,1068,1068,1068,0
|
|
20231024,162500,357960293,1068,1068,1068,1068,0
|
|
20231024,162400,357960293,1068,1068,1068,1068,0
|
|
20231024,162300,357960293,1068,1068,1068,1068,0
|
|
20231024,162200,357960293,1068,1068,1068,1068,0
|
|
20231024,162100,357960293,1068,1068,1068,1068,0
|
|
20231024,162000,357960293,1068,1068,1068,1068,0
|
|
20231024,161900,357960293,1068,1068,1068,1068,0
|
|
20231024,161800,357960293,1068,1068,1068,1068,0
|
|
20231024,161700,357960293,1068,1068,1068,1068,0
|
|
20231024,161600,357960293,1068,1068,1068,1068,0
|
|
20231024,161500,357960293,1068,1068,1068,1068,0
|
|
20231024,161400,357960293,1068,1068,1068,1068,0
|
|
20231024,161300,357960293,1068,1068,1068,1068,0
|
|
20231024,161200,357960293,1068,1068,1068,1068,0
|
|
20231024,161100,357960293,1068,1068,1068,1068,0
|
|
20231024,161000,357960293,1068,1068,1068,1068,0
|
|
20231024,160900,357960293,1068,1068,1068,1068,0
|
|
20231024,160800,357960293,1068,1068,1068,1068,0
|
|
20231024,160700,357960293,1068,1068,1068,1068,0
|
|
20231024,160600,357960293,1068,1068,1068,1068,6502
|
|
20231024,160500,357960293,1068,1068,1068,1068,0
|
|
20231024,160400,357960293,1068,1068,1068,1068,0
|
|
20231024,160300,357960293,1068,1068,1068,1068,0
|
|
20231024,160200,357960293,1068,1068,1068,1068,0
|
|
20231024,160100,357960293,1068,1068,1068,1068,0
|
|
20231024,160000,357960293,1068,1068,1068,1068,0
|
|
20231024,155900,357960293,1068,1068,1068,1068,0
|
|
20231024,155800,357960293,1068,1068,1068,1068,0
|
|
20231024,155700,357960293,1068,1068,1068,1068,0
|
|
20231024,155600,357960293,1068,1068,1068,1068,0
|
|
20231024,155500,357960293,1068,1068,1068,1068,0
|
|
20231024,155400,357960293,1068,1068,1068,1068,0
|
|
20231024,155300,357960293,1068,1068,1068,1068,0
|
|
20231024,155200,357960293,1068,1068,1068,1068,0
|
|
20231024,155100,357960293,1068,1068,1068,1068,0
|
|
20231024,155000,357960293,1068,1068,1068,1068,0
|
|
20231024,154900,357960293,1068,1068,1068,1068,0
|
|
20231024,154800,357960293,1068,1068,1068,1068,0
|
|
20231024,154700,357960293,1068,1068,1068,1068,0
|
|
20231024,154600,357960293,1068,1068,1068,1068,0
|
|
20231024,154500,357960293,1068,1068,1068,1068,0
|
|
20231024,154400,357960293,1068,1068,1068,1068,0
|
|
20231024,154300,357960293,1068,1068,1068,1068,0
|
|
20231024,154200,357960293,1068,1068,1068,1068,0
|
|
20231024,154100,357960293,1068,1068,1068,1068,0
|
|
20231024,154000,357960293,1068,1068,1068,1068,0
|
|
20231024,153900,357960293,1068,1068,1068,1068,0
|
|
20231024,153800,357960293,1068,1068,1068,1068,0
|
|
20231024,153700,357960293,1068,1068,1068,1068,0
|
|
20231024,153600,357960293,1068,1068,1068,1068,6502
|
|
20231024,153500,357960293,1068,1068,1068,1068,0
|
|
20231024,153400,357960293,1068,1068,1068,1068,0
|
|
20231024,153300,357960293,1068,1068,1068,1068,0
|
|
20231024,153200,357960293,1068,1068,1068,1068,0
|
|
20231024,153100,357960293,1068,1068,1068,1068,0
|
|
20231024,153000,357960293,1068,1068,1068,1068,6502
|
|
20231024,152900,351016157,1069,1069,1069,1069,0
|
|
20231024,152800,351016157,1069,1069,1069,1069,0
|
|
20231024,152700,351016157,1069,1069,1069,1069,0
|
|
20231024,152600,351016157,1069,1069,1069,1069,0
|
|
20231024,152500,351016157,1069,1069,1069,1069,0
|
|
20231024,152400,351016157,1069,1069,1069,1069,0
|
|
20231024,152300,351016157,1069,1069,1069,1069,0
|
|
20231024,152200,351016157,1069,1069,1069,1069,0
|
|
20231024,152100,351016157,1069,1069,1069,1069,0
|
|
20231024,152000,351016157,1069,1069,1069,1069,0
|
|
20231024,151900,351016157,1069,1068,1069,1066,1001
|
|
20231024,151800,349947713,1069,1055,1069,1054,16379
|
|
20231024,151700,332545156,1063,1063,1063,1063,200
|
|
20231024,151600,332332556,1063,1061,1063,1054,9460
|
|
20231024,151500,322346950,1063,1061,1063,1061,385
|
|
20231024,151400,321938458,1061,1060,1063,1060,123
|
|
20231024,151300,321807998,1061,1063,1064,1061,4077
|
|
20231024,151200,317482170,1065,1066,1066,1065,6
|
|
20231024,151100,317475779,1061,1067,1067,1061,2012
|
|
20231024,151000,315340362,1066,1065,1066,1065,4106
|
|
20231024,150900,310967346,1065,1065,1065,1061,3973
|
|
20231024,150800,306742854,1065,1065,1065,1065,1
|
|
20231024,150700,306741789,1065,1065,1065,1065,4
|
|
20231024,150600,306737529,1065,1065,1065,1065,0
|
|
20231024,150500,306737529,1065,1065,1065,1065,0
|
|
20231024,150400,306737529,1065,1065,1065,1065,10
|
|
20231024,150300,306726879,1061,1065,1065,1061,10001
|
|
20231024,150200,296113401,1065,1065,1065,1065,10
|
|
20231024,150100,296102751,1063,1063,1063,1063,295
|
|
20231024,150000,295789166,1064,1064,1065,1061,936
|
|
20231024,145900,294793283,1064,1064,1064,1064,1000
|
|
20231024,145800,293729283,1065,1066,1066,1065,1716
|
|
20231024,145700,291900057,1066,1060,1066,1060,11359
|
|
20231024,145600,279821984,1060,1061,1061,1060,22
|
|
20231024,145500,279798646,1061,1061,1061,1061,0
|
|
20231024,145400,279798646,1061,1061,1061,1061,0
|
|
20231024,145300,279798646,1061,1061,1061,1061,166
|
|
20231024,145200,279622520,1061,1060,1061,1060,1601
|
|
20231024,145100,277924545,1054,1060,1060,1054,2047
|
|
20231024,145000,275763621,1060,1061,1061,1060,193
|
|
20231024,144900,275559016,1060,1061,1061,1060,1155
|
|
20231024,144800,274333661,1061,1061,1061,1061,7
|
|
20231024,144700,274326234,1062,1062,1062,1062,0
|
|
20231024,144600,274326234,1062,1061,1062,1061,10
|
|
20231024,144500,274315623,1061,1061,1061,1061,1
|
|
20231024,144400,274314562,1060,1060,1060,1060,156
|
|
20231024,144300,274149202,1062,1062,1062,1062,0
|
|
20231024,144200,274149202,1062,1060,1062,1060,341
|
|
20231024,144100,273787140,1062,1062,1062,1062,0
|
|
20231024,144000,273787140,1062,1062,1062,1062,0
|
|
20231024,143900,273787140,1062,1059,1062,1059,74
|
|
20231024,143800,273708582,1062,1059,1062,1059,1021
|
|
20231024,143700,272627334,1062,1062,1062,1062,57
|
|
20231024,143600,272566800,1064,1062,1064,1062,15
|
|
20231024,143500,272550850,1064,1063,1064,1062,618
|
|
20231024,143400,271893367,1063,1062,1063,1062,3199
|
|
20231024,143300,268493230,1059,1059,1059,1059,3000
|
|
20231024,143200,265316230,1063,1063,1063,1063,0
|
|
20231024,143100,265316230,1063,1061,1063,1061,2806
|
|
20231024,143000,262334840,1061,1058,1061,1058,8866
|
|
20231024,142900,252939209,1059,1059,1059,1059,0
|
|
20231024,142800,252939209,1059,1059,1059,1059,72
|
|
20231024,142700,252862961,1059,1058,1059,1058,311
|
|
20231024,142600,252533912,1058,1057,1058,1057,689
|
|
20231024,142500,251805219,1056,1056,1056,1056,327
|
|
20231024,142400,251459907,1056,1056,1057,1056,540
|
|
20231024,142300,250889657,1055,1055,1055,1055,22
|
|
20231024,142200,250866447,1057,1057,1057,1057,1042
|
|
20231024,142100,249765053,1057,1055,1057,1055,3
|
|
20231024,142000,249761886,1056,1056,1056,1056,709
|
|
20231024,141900,249013182,1057,1055,1057,1055,4129
|
|
20231024,141800,244649996,1055,1055,1055,1055,156
|
|
20231024,141700,244485416,1055,1055,1055,1055,47
|
|
20231024,141600,244435831,1056,1056,1057,1056,3350
|
|
20231024,141500,240896031,1056,1057,1057,1056,70
|
|
20231024,141400,240822051,1057,1057,1057,1057,59
|
|
20231024,141300,240759688,1058,1058,1058,1056,911
|
|
20231024,141200,239797550,1057,1059,1059,1057,766
|
|
20231024,141100,238987866,1059,1058,1059,1058,156
|
|
20231024,141000,238822762,1060,1060,1060,1060,10
|
|
20231024,140900,238812162,1059,1058,1059,1058,3636
|
|
20231024,140800,234962792,1058,1058,1058,1058,190
|
|
20231024,140700,234761772,1058,1058,1058,1058,284
|
|
20231024,140600,234461300,1058,1058,1058,1058,435
|
|
20231024,140500,234001070,1057,1057,1057,1057,0
|
|
20231024,140400,234001070,1057,1055,1058,1055,24
|
|
20231024,140300,233975718,1055,1057,1058,1055,4177
|
|
20231024,140200,229560325,1056,1055,1056,1055,1236
|
|
20231024,140100,228255741,1055,1055,1055,1055,700
|
|
20231024,140000,227517241,1055,1055,1055,1055,3000
|
|
20231024,135900,224352241,1055,1053,1055,1053,2700
|
|
20231024,135800,221509082,1054,1054,1054,1054,0
|
|
20231024,135700,221509082,1054,1054,1054,1054,31
|
|
20231024,135600,221476408,1053,1054,1054,1053,999
|
|
20231024,135500,220424460,1054,1054,1054,1054,336
|
|
20231024,135400,220070316,1054,1053,1054,1053,695
|
|
20231024,135300,219338480,1053,1053,1053,1053,0
|
|
20231024,135200,219338480,1053,1050,1053,1050,6339
|
|
20231024,135100,212672363,1050,1050,1050,1050,0
|
|
20231024,135000,212672363,1050,1050,1050,1050,1
|
|
20231024,134900,212671313,1050,1050,1050,1050,0
|
|
20231024,134800,212671313,1050,1050,1050,1050,300
|
|
20231024,134700,212356313,1050,1043,1050,1043,311
|
|
20231024,134600,212031933,1050,1050,1050,1050,0
|
|
20231024,134500,212031933,1050,1050,1050,1050,52
|
|
20231024,134400,211977333,1050,1050,1050,1050,20
|
|
20231024,134300,211956333,1054,1054,1054,1054,0
|
|
20231024,134200,211956333,1054,1054,1054,1054,0
|
|
20231024,134100,211956333,1054,1054,1054,1054,0
|
|
20231024,134000,211956333,1054,1054,1054,1054,0
|
|
20231024,133900,211956333,1054,1054,1054,1054,0
|
|
20231024,133800,211956333,1054,1044,1054,1044,12686
|
|
20231024,133700,198634409,1044,1044,1044,1044,2
|
|
20231024,133600,198632321,1043,1043,1043,1043,1
|
|
20231024,133500,198631278,1044,1044,1044,1044,0
|
|
20231024,133400,198631278,1044,1044,1044,1044,1005
|
|
20231024,133300,197582058,1044,1044,1044,1044,0
|
|
20231024,133200,197582058,1044,1044,1044,1044,0
|
|
20231024,133100,197582058,1044,1044,1044,1044,0
|
|
20231024,133000,197582058,1044,1044,1044,1044,0
|
|
20231024,132900,197582058,1044,1044,1044,1044,1
|
|
20231024,132800,197581014,1045,1045,1045,1045,0
|
|
20231024,132700,197581014,1045,1045,1045,1045,0
|
|
20231024,132600,197581014,1045,1045,1045,1045,0
|
|
20231024,132500,197581014,1045,1044,1045,1043,171
|
|
20231024,132400,197402499,1045,1043,1045,1043,94
|
|
20231024,132300,197304401,1042,1042,1042,1042,109
|
|
20231024,132200,197190823,1042,1040,1042,1040,3723
|
|
20231024,132100,193318717,1037,1037,1037,1037,0
|
|
20231024,132000,193318717,1037,1037,1037,1037,1
|
|
20231024,131900,193317680,1040,1040,1040,1040,30
|
|
20231024,131800,193286480,1040,1039,1040,1037,17
|
|
20231024,131700,193268809,1039,1039,1039,1039,1
|
|
20231024,131600,193267770,1040,1040,1040,1040,1000
|
|
20231024,131500,192227770,1040,1040,1040,1040,10
|
|
20231024,131400,192217370,1039,1040,1040,1039,15
|
|
20231024,131300,192201771,1040,1040,1040,1040,0
|
|
20231024,131200,192201771,1040,1040,1040,1040,1
|
|
20231024,131100,192200731,1039,1039,1039,1039,400
|
|
20231024,131000,191785131,1039,1039,1039,1039,0
|
|
20231024,130900,191785131,1039,1039,1039,1039,11
|
|
20231024,130800,191773702,1039,1033,1039,1033,2
|
|
20231024,130700,191771630,1032,1038,1038,1032,1036
|
|
20231024,130600,190701007,1039,1039,1039,1039,0
|
|
20231024,130500,190701007,1039,1039,1039,1039,10
|
|
20231024,130400,190690617,1038,1038,1038,1038,191
|
|
20231024,130300,190492359,1037,1037,1037,1037,0
|
|
20231024,130200,190492359,1037,1037,1037,1037,1712
|
|
20231024,130100,188717015,1038,1038,1038,1038,10
|
|
20231024,130000,188706635,1037,1034,1037,1034,1263
|
|
20231024,125900,187397054,1037,1037,1037,1037,0
|
|
20231024,125800,187397054,1037,1037,1037,1037,0
|
|
20231024,125700,187397054,1037,1037,1037,1037,0
|
|
20231024,125600,187397054,1037,1037,1037,1037,0
|
|
20231024,125500,187397054,1037,1037,1037,1037,0
|
|
20231024,125400,187397054,1037,1037,1037,1037,0
|
|
20231024,125300,187397054,1037,1037,1037,1037,10
|
|
20231024,125200,187386684,1037,1037,1037,1037,122
|
|
20231024,125100,187260170,1037,1037,1037,1037,0
|
|
20231024,125000,187260170,1037,1037,1037,1037,0
|
|
20231024,124900,187260170,1037,1037,1037,1037,0
|
|
20231024,124800,187260170,1037,1037,1037,1037,0
|
|
20231024,124700,187260170,1037,1037,1037,1037,0
|
|
20231024,124600,187260170,1037,1037,1037,1037,0
|
|
20231024,124500,187260170,1037,1037,1037,1037,10
|
|
20231024,124400,187249800,1033,1037,1037,1033,20
|
|
20231024,124300,187229132,1037,1037,1037,1037,700
|
|
20231024,124200,186503232,1036,1036,1036,1036,2000
|
|
20231024,124100,184431232,1036,1036,1036,1036,0
|
|
20231024,124000,184431232,1036,1036,1036,1036,289
|
|
20231024,123900,184131828,1036,1036,1036,1036,80
|
|
20231024,123800,184048948,1036,1036,1036,1036,0
|
|
20231024,123700,184048948,1036,1036,1036,1036,0
|
|
20231024,123600,184048948,1036,1036,1036,1036,0
|
|
20231024,123500,184048948,1036,1036,1036,1036,0
|
|
20231024,123400,184048948,1036,1036,1036,1036,0
|
|
20231024,123300,184048948,1036,1036,1036,1036,5
|
|
20231024,123200,184043768,1036,1031,1036,1030,13
|
|
20231024,123100,184030316,1030,1032,1032,1030,20
|
|
20231024,123000,184009700,1036,1036,1036,1036,50
|
|
20231024,122900,183957900,1037,1037,1037,1037,0
|
|
20231024,122800,183957900,1037,1037,1037,1037,100
|
|
20231024,122700,183854200,1037,1037,1037,1037,0
|
|
20231024,122600,183854200,1037,1033,1037,1033,1954
|
|
20231024,122500,181835678,1033,1033,1033,1033,6124
|
|
20231024,122400,175509586,1037,1037,1037,1037,0
|
|
20231024,122300,175509586,1037,1037,1037,1037,0
|
|
20231024,122200,175509586,1037,1037,1037,1037,0
|
|
20231024,122100,175509586,1037,1037,1037,1037,0
|
|
20231024,122000,175509586,1037,1037,1037,1037,0
|
|
20231024,121900,175509586,1037,1037,1037,1037,0
|
|
20231024,121800,175509586,1037,1037,1037,1037,0
|
|
20231024,121700,175509586,1037,1037,1037,1037,0
|
|
20231024,121600,175509586,1037,1037,1037,1037,0
|
|
20231024,121500,175509586,1037,1037,1037,1037,0
|
|
20231024,121400,175509586,1037,1036,1037,1036,11
|
|
20231024,121300,175498187,1037,1037,1037,1037,0
|
|
20231024,121200,175498187,1037,1037,1037,1037,0
|
|
20231024,121100,175498187,1037,1037,1037,1037,10
|
|
20231024,121000,175487817,1036,1033,1036,1033,5041
|
|
20231024,120900,170269374,1033,1033,1033,1033,0
|
|
20231024,120800,170269374,1033,1033,1033,1033,51
|
|
20231024,120700,170216691,1033,1032,1033,1032,371
|
|
20231024,120600,169833500,1030,1030,1030,1030,1030
|
|
20231024,120500,168772600,1029,1029,1029,1029,0
|
|
20231024,120400,168772600,1029,1029,1029,1029,0
|
|
20231024,120300,168772600,1029,1031,1031,1029,487
|
|
20231024,120200,168270941,1031,1031,1031,1031,6
|
|
20231024,120100,168264755,1032,1032,1032,1032,151
|
|
20231024,120000,168108923,1034,1034,1034,1034,0
|
|
20231024,115900,168108923,1034,1034,1034,1034,0
|
|
20231024,115800,168108923,1034,1034,1034,1034,0
|
|
20231024,115700,168108923,1034,1034,1034,1034,1
|
|
20231024,115600,168107889,1033,1033,1033,1032,210
|
|
20231024,115500,167890969,1033,1033,1033,1033,23
|
|
20231024,115400,167867210,1034,1034,1034,1034,2
|
|
20231024,115300,167865142,1034,1034,1034,1034,1
|
|
20231024,115200,167864108,1034,1034,1034,1034,8
|
|
20231024,115100,167855836,1034,1034,1034,1034,0
|
|
20231024,115000,167855836,1034,1034,1034,1034,0
|
|
20231024,114900,167855836,1034,1034,1034,1034,89
|
|
20231024,114800,167763810,1034,1034,1034,1034,0
|
|
20231024,114700,167763810,1034,1034,1034,1034,0
|
|
20231024,114600,167763810,1034,1034,1034,1034,0
|
|
20231024,114500,167763810,1034,1033,1034,1033,180
|
|
20231024,114400,167577759,1033,1033,1033,1033,0
|
|
20231024,114300,167577759,1033,1033,1033,1033,0
|
|
20231024,114200,167577759,1033,1033,1033,1033,5
|
|
20231024,114100,167572594,1033,1033,1033,1033,0
|
|
20231024,114000,167572594,1033,1033,1033,1033,0
|
|
20231024,113900,167572594,1033,1033,1033,1033,6
|
|
20231024,113800,167566396,1033,1033,1033,1033,0
|
|
20231024,113700,167566396,1033,1034,1034,1033,4324
|
|
20231024,113600,163099304,1033,1033,1033,1033,50
|
|
20231024,113500,163047654,1033,1034,1034,1033,2258
|
|
20231024,113400,160713870,1036,1036,1036,1036,300
|
|
20231024,113300,160403070,1035,1035,1035,1035,0
|
|
20231024,113200,160403070,1035,1035,1035,1035,984
|
|
20231024,113100,159384630,1035,1035,1035,1035,1
|
|
20231024,113000,159383595,1035,1035,1035,1035,1000
|
|
20231024,112900,158348595,1034,1034,1035,1034,2442
|
|
20231024,112800,155821467,1035,1035,1035,1035,0
|
|
20231024,112700,155821467,1035,1034,1035,1034,126
|
|
20231024,112600,155691182,1035,1034,1035,1034,1206
|
|
20231024,112500,154444176,1033,1032,1034,1032,5173
|
|
20231024,112400,149100528,1032,1031,1032,1031,126
|
|
20231024,112300,148970621,1030,1029,1030,1029,190
|
|
20231024,112200,148774992,1029,1029,1029,1029,356
|
|
20231024,112100,148408668,1029,1029,1029,1029,106
|
|
20231024,112000,148299594,1029,1029,1029,1029,0
|
|
20231024,111900,148299594,1029,1029,1029,1029,0
|
|
20231024,111800,148299594,1029,1026,1029,1026,24
|
|
20231024,111700,148274958,1025,1025,1025,1025,1331
|
|
20231024,111600,146910683,1023,1022,1023,1022,1691
|
|
20231024,111500,145181716,1022,1022,1022,1022,8
|
|
20231024,111400,145173540,1020,1020,1020,1020,0
|
|
20231024,111300,145173540,1020,1021,1021,1020,100
|
|
20231024,111200,145071521,1021,1022,1022,1021,80
|
|
20231024,111100,144989791,1022,1022,1022,1022,1355
|
|
20231024,111000,143604981,1022,1022,1022,1022,30
|
|
20231024,110900,143574321,1022,1022,1022,1022,0
|
|
20231024,110800,143574321,1022,1022,1022,1022,0
|
|
20231024,110700,143574321,1022,1022,1022,1022,0
|
|
20231024,110600,143574321,1022,1022,1022,1022,50
|
|
20231024,110500,143523221,1023,1023,1023,1023,0
|
|
20231024,110400,143523221,1023,1023,1023,1023,0
|
|
20231024,110300,143523221,1023,1019,1023,1019,451
|
|
20231024,110200,143063648,1019,1019,1019,1019,1
|
|
20231024,110100,143062629,1023,1023,1023,1023,9
|
|
20231024,110000,143053422,1023,1023,1023,1023,0
|
|
20231024,105900,143053422,1023,1020,1023,1020,4134
|
|
20231024,105800,138832819,1017,1017,1017,1017,20
|
|
20231024,105700,138812479,1017,1017,1017,1017,300
|
|
20231024,105600,138507379,1020,1020,1020,1020,0
|
|
20231024,105500,138507379,1020,1020,1020,1020,0
|
|
20231024,105400,138507379,1020,1020,1020,1020,33
|
|
20231024,105300,138473719,1020,1021,1021,1020,253
|
|
20231024,105200,138215457,1021,1021,1021,1021,1
|
|
20231024,105100,138214436,1019,1019,1019,1019,0
|
|
20231024,105000,138214436,1019,1020,1020,1019,2905
|
|
20231024,104900,135251436,1020,1020,1020,1020,501
|
|
20231024,104800,134740416,1020,1020,1020,1020,21
|
|
20231024,104700,134718996,1019,1019,1019,1019,0
|
|
20231024,104600,134718996,1019,1020,1020,1019,658
|
|
20231024,104500,134048444,1020,1020,1020,1020,6
|
|
20231024,104400,134042324,1020,1020,1020,1020,0
|
|
20231024,104300,134042324,1020,1020,1020,1020,10
|
|
20231024,104200,134032124,1021,1021,1021,1021,0
|
|
20231024,104100,134032124,1021,1020,1021,1020,3000
|
|
20231024,104000,130969891,1019,1019,1019,1019,3581
|
|
20231024,103900,127320852,1014,1014,1017,1014,1540
|
|
20231024,103800,125757822,1013,1013,1013,1013,1
|
|
20231024,103700,125756809,1013,1014,1014,1013,1001
|
|
20231024,103600,124742622,1014,1014,1014,1014,11
|
|
20231024,103500,124731468,1014,1014,1014,1014,1260
|
|
20231024,103400,123453828,1014,1015,1015,1014,553
|
|
20231024,103300,122892534,1015,1015,1015,1015,0
|
|
20231024,103200,122892534,1015,1014,1015,1014,1271
|
|
20231024,103100,121603220,1014,1019,1019,1014,101
|
|
20231024,103000,121500306,1019,1014,1019,1013,2501
|
|
20231024,102900,118965601,1014,1015,1020,1014,878
|
|
20231024,102800,118075232,1015,1017,1017,1015,6135
|
|
20231024,102700,111846936,1016,1016,1016,1016,100
|
|
20231024,102600,111745336,1016,1018,1018,1016,87
|
|
20231024,102500,111656902,1018,1015,1018,1015,21
|
|
20231024,102400,111635527,1015,1018,1018,1015,2168
|
|
20231024,102300,109432413,1025,1020,1025,1018,1605
|
|
20231024,102200,107797287,1020,1022,1022,1020,252
|
|
20231024,102100,107539927,1021,1021,1021,1020,5832
|
|
20231024,102000,101590609,1021,1022,1022,1021,2300
|
|
20231024,101900,99240998,1023,1026,1026,1023,6937
|
|
20231024,101800,92143387,1025,1025,1025,1025,1800
|
|
20231024,101700,90298387,1023,1024,1024,1023,2356
|
|
20231024,101600,87886029,1025,1028,1028,1025,1614
|
|
20231024,101500,86230674,1028,1031,1035,1028,2609
|
|
20231024,101400,83543472,1032,1032,1032,1032,1374
|
|
20231024,101300,82125504,1032,1035,1035,1032,4314
|
|
20231024,101200,77670949,1035,1035,1035,1035,4492
|
|
20231024,101100,73021729,1038,1038,1038,1038,0
|
|
20231024,101000,73021729,1038,1038,1038,1038,11
|
|
20231024,100900,73010311,1035,1035,1035,1035,48
|
|
20231024,100800,72960631,1038,1038,1038,1038,0
|
|
20231024,100700,72960631,1038,1038,1038,1038,0
|
|
20231024,100600,72960631,1038,1035,1038,1035,17
|
|
20231024,100500,72943033,1036,1036,1036,1036,2294
|
|
20231024,100400,70566449,1036,1036,1036,1036,0
|
|
20231024,100300,70566449,1036,1036,1036,1036,0
|
|
20231024,100200,70566449,1036,1036,1036,1036,1873
|
|
20231024,100100,68626021,1036,1038,1038,1036,4494
|
|
20231024,100000,63966499,1038,1038,1038,1038,0
|
|
20231024,095900,63966499,1038,1039,1039,1038,1365
|
|
20231024,095800,62548565,1040,1040,1040,1040,1581
|
|
20231024,095700,60904325,1040,1040,1040,1040,164
|
|
20231024,095600,60733765,1040,1040,1040,1040,500
|
|
20231024,095500,60213765,1040,1042,1042,1040,55
|
|
20231024,095400,60156515,1042,1042,1042,1042,0
|
|
20231024,095300,60156515,1042,1042,1042,1042,0
|
|
20231024,095200,60156515,1042,1042,1042,1042,0
|
|
20231024,095100,60156515,1042,1042,1042,1042,0
|
|
20231024,095000,60156515,1042,1041,1042,1041,94
|
|
20231024,094900,60058625,1041,1041,1041,1041,1
|
|
20231024,094800,60057584,1041,1043,1043,1041,2122
|
|
20231024,094700,57847378,1047,1047,1047,1047,50
|
|
20231024,094600,57795028,1047,1044,1047,1044,13
|
|
20231024,094500,57781439,1043,1043,1043,1043,0
|
|
20231024,094400,57781439,1043,1043,1043,1043,3
|
|
20231024,094300,57778310,1047,1047,1047,1043,56
|
|
20231024,094200,57719878,1047,1047,1047,1047,1
|
|
20231024,094100,57718831,1043,1044,1047,1043,1482
|
|
20231024,094000,56172630,1047,1047,1047,1044,699
|
|
20231024,093900,55442866,1044,1044,1044,1044,9
|
|
20231024,093800,55433470,1045,1045,1045,1045,183
|
|
20231024,093700,55242235,1047,1046,1047,1045,10
|
|
20231024,093600,55231777,1046,1046,1046,1046,2
|
|
20231024,093500,55229685,1047,1047,1047,1047,0
|
|
20231024,093400,55229685,1047,1047,1047,1047,1
|
|
20231024,093300,55228638,1047,1046,1047,1046,1024
|
|
20231024,093200,54157428,1046,1046,1046,1046,104
|
|
20231024,093100,54048644,1046,1046,1046,1046,1033
|
|
20231024,093000,52968126,1047,1048,1048,1047,1305
|
|
20231024,092900,51601294,1048,1048,1048,1048,0
|
|
20231024,092800,51601294,1048,1053,1053,1048,1110
|
|
20231024,092700,50437964,1053,1050,1053,1048,110
|
|
20231024,092600,50322534,1048,1048,1048,1048,3
|
|
20231024,092500,50319390,1049,1049,1049,1049,70
|
|
20231024,092400,50245960,1049,1049,1049,1049,50
|
|
20231024,092300,50193510,1053,1053,1053,1053,155
|
|
20231024,092200,50030295,1054,1054,1054,1054,10
|
|
20231024,092100,50019755,1054,1054,1054,1054,50
|
|
20231024,092000,49967055,1053,1050,1053,1049,638
|
|
20231024,091900,49297135,1050,1052,1052,1050,218
|
|
20231024,091800,49068016,1052,1054,1054,1052,314
|
|
20231024,091700,48737062,1055,1059,1059,1055,2019
|
|
20231024,091600,46607005,1060,1060,1060,1060,7
|
|
20231024,091500,46599585,1061,1061,1061,1057,289
|
|
20231024,091400,46293988,1061,1061,1061,1059,1471
|
|
20231024,091300,44736173,1060,1060,1060,1060,432
|
|
20231024,091200,44278253,1062,1058,1062,1057,18797
|
|
20231024,091100,24358123,1058,1056,1058,1056,465
|
|
20231024,091000,23866451,1057,1052,1057,1052,7136
|
|
20231024,090900,16345290,1051,1048,1052,1048,180
|
|
20231024,090800,16156331,1048,1050,1051,1048,688
|
|
20231024,090700,15434499,1050,1050,1050,1050,114
|
|
20231024,090600,15314799,1048,1046,1050,1046,10507
|
|
20231024,090500,4300057,1046,1049,1049,1044,525
|
|
20231024,090400,3751520,1048,1048,1048,1048,36
|
|
20231024,090300,3713792,1047,1043,1047,1043,877
|
|
20231024,090200,2797581,1042,1044,1045,1042,701
|
|
20231024,090100,2065070,1042,1042,1042,1042,500
|
|
20231024,090000,1544070,1042,1037,1042,1037,1488
|