649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194600,62000551,1070,1070,1070,1070,1456
|
|
20231024,194500,62000551,1070,1070,1070,1070,0
|
|
20231024,194400,62000551,1070,1070,1070,1070,0
|
|
20231024,194300,62000551,1070,1070,1070,1070,0
|
|
20231024,194200,62000551,1070,1070,1070,1070,0
|
|
20231024,194100,62000551,1070,1070,1070,1070,0
|
|
20231024,194000,62000551,1070,1070,1070,1070,0
|
|
20231024,193900,62000551,1070,1070,1070,1070,0
|
|
20231024,193800,62000551,1070,1070,1070,1070,0
|
|
20231024,193700,62000551,1070,1070,1070,1070,0
|
|
20231024,193600,62000551,1070,1070,1070,1070,0
|
|
20231024,193500,62000551,1070,1070,1070,1070,0
|
|
20231024,193400,62000551,1070,1070,1070,1070,0
|
|
20231024,193300,62000551,1070,1070,1070,1070,0
|
|
20231024,193200,62000551,1070,1070,1070,1070,0
|
|
20231024,193100,62000551,1070,1070,1070,1070,0
|
|
20231024,193000,62000551,1070,1070,1070,1070,0
|
|
20231024,192900,62000551,1070,1070,1070,1070,0
|
|
20231024,192800,62000551,1070,1070,1070,1070,0
|
|
20231024,192700,62000551,1070,1070,1070,1070,0
|
|
20231024,192600,62000551,1070,1070,1070,1070,0
|
|
20231024,192500,62000551,1070,1070,1070,1070,0
|
|
20231024,192400,62000551,1070,1070,1070,1070,0
|
|
20231024,192300,62000551,1070,1070,1070,1070,0
|
|
20231024,192200,62000551,1070,1070,1070,1070,0
|
|
20231024,192100,62000551,1070,1070,1070,1070,0
|
|
20231024,192000,62000551,1070,1070,1070,1070,0
|
|
20231024,191900,62000551,1070,1070,1070,1070,0
|
|
20231024,191800,62000551,1070,1070,1070,1070,0
|
|
20231024,191700,62000551,1070,1070,1070,1070,0
|
|
20231024,191600,62000551,1070,1070,1070,1070,1456
|
|
20231024,191500,62000551,1070,1070,1070,1070,0
|
|
20231024,191400,62000551,1070,1070,1070,1070,0
|
|
20231024,191300,62000551,1070,1070,1070,1070,0
|
|
20231024,191200,62000551,1070,1070,1070,1070,0
|
|
20231024,191100,62000551,1070,1070,1070,1070,0
|
|
20231024,191000,62000551,1070,1070,1070,1070,0
|
|
20231024,190900,62000551,1070,1070,1070,1070,0
|
|
20231024,190800,62000551,1070,1070,1070,1070,0
|
|
20231024,190700,62000551,1070,1070,1070,1070,0
|
|
20231024,190600,62000551,1070,1070,1070,1070,0
|
|
20231024,190500,62000551,1070,1070,1070,1070,0
|
|
20231024,190400,62000551,1070,1070,1070,1070,0
|
|
20231024,190300,62000551,1070,1070,1070,1070,0
|
|
20231024,190200,62000551,1070,1070,1070,1070,0
|
|
20231024,190100,62000551,1070,1070,1070,1070,0
|
|
20231024,190000,62000551,1070,1070,1070,1070,0
|
|
20231024,185900,62000551,1070,1070,1070,1070,0
|
|
20231024,185800,62000551,1070,1070,1070,1070,0
|
|
20231024,185700,62000551,1070,1070,1070,1070,0
|
|
20231024,185600,62000551,1070,1070,1070,1070,0
|
|
20231024,185500,62000551,1070,1070,1070,1070,0
|
|
20231024,185400,62000551,1070,1070,1070,1070,0
|
|
20231024,185300,62000551,1070,1070,1070,1070,0
|
|
20231024,185200,62000551,1070,1070,1070,1070,0
|
|
20231024,185100,62000551,1070,1070,1070,1070,0
|
|
20231024,185000,62000551,1070,1070,1070,1070,0
|
|
20231024,184900,62000551,1070,1070,1070,1070,0
|
|
20231024,184800,62000551,1070,1070,1070,1070,0
|
|
20231024,184700,62000551,1070,1070,1070,1070,0
|
|
20231024,184600,62000551,1070,1070,1070,1070,1456
|
|
20231024,184500,62000551,1070,1070,1070,1070,0
|
|
20231024,184400,62000551,1070,1070,1070,1070,0
|
|
20231024,184300,62000551,1070,1070,1070,1070,0
|
|
20231024,184200,62000551,1070,1070,1070,1070,0
|
|
20231024,184100,62000551,1070,1070,1070,1070,0
|
|
20231024,184000,62000551,1070,1070,1070,1070,0
|
|
20231024,183900,62000551,1070,1070,1070,1070,0
|
|
20231024,183800,62000551,1070,1070,1070,1070,0
|
|
20231024,183700,62000551,1070,1070,1070,1070,0
|
|
20231024,183600,62000551,1070,1070,1070,1070,0
|
|
20231024,183500,62000551,1070,1070,1070,1070,0
|
|
20231024,183400,62000551,1070,1070,1070,1070,0
|
|
20231024,183300,62000551,1070,1070,1070,1070,0
|
|
20231024,183200,62000551,1070,1070,1070,1070,0
|
|
20231024,183100,62000551,1070,1070,1070,1070,0
|
|
20231024,183000,62000551,1070,1070,1070,1070,0
|
|
20231024,182900,62000551,1070,1070,1070,1070,0
|
|
20231024,182800,62000551,1070,1070,1070,1070,0
|
|
20231024,182700,62000551,1070,1070,1070,1070,0
|
|
20231024,182600,62000551,1070,1070,1070,1070,0
|
|
20231024,182500,62000551,1070,1070,1070,1070,0
|
|
20231024,182400,62000551,1070,1070,1070,1070,0
|
|
20231024,182300,62000551,1070,1070,1070,1070,0
|
|
20231024,182200,62000551,1070,1070,1070,1070,0
|
|
20231024,182100,62000551,1070,1070,1070,1070,0
|
|
20231024,182000,62000551,1070,1070,1070,1070,0
|
|
20231024,181900,62000551,1070,1070,1070,1070,0
|
|
20231024,181800,62000551,1070,1070,1070,1070,0
|
|
20231024,181700,62000551,1070,1070,1070,1070,0
|
|
20231024,181600,62000551,1070,1070,1070,1070,1456
|
|
20231024,181500,62000551,1070,1070,1070,1070,0
|
|
20231024,181400,62000551,1070,1070,1070,1070,0
|
|
20231024,181300,62000551,1070,1070,1070,1070,0
|
|
20231024,181200,62000551,1070,1070,1070,1070,0
|
|
20231024,181100,62000551,1070,1070,1070,1070,0
|
|
20231024,181000,62000551,1070,1070,1070,1070,0
|
|
20231024,180900,62000551,1070,1070,1070,1070,0
|
|
20231024,180800,62000551,1070,1070,1070,1070,0
|
|
20231024,180700,62000551,1070,1070,1070,1070,0
|
|
20231024,180600,62000551,1070,1070,1070,1070,0
|
|
20231024,180500,62000551,1070,1070,1070,1070,0
|
|
20231024,180400,62000551,1070,1070,1070,1070,0
|
|
20231024,180300,62000551,1070,1070,1070,1070,0
|
|
20231024,180200,62000551,1070,1070,1070,1070,0
|
|
20231024,180100,62000551,1070,1070,1070,1070,0
|
|
20231024,180000,62000551,1070,1070,1070,1070,0
|
|
20231024,175900,62000551,1070,1070,1070,1070,0
|
|
20231024,175800,62000551,1070,1070,1070,1070,0
|
|
20231024,175700,62000551,1070,1070,1070,1070,0
|
|
20231024,175600,62000551,1070,1070,1070,1070,0
|
|
20231024,175500,62000551,1070,1070,1070,1070,0
|
|
20231024,175400,62000551,1070,1070,1070,1070,0
|
|
20231024,175300,62000551,1070,1070,1070,1070,0
|
|
20231024,175200,62000551,1070,1070,1070,1070,0
|
|
20231024,175100,62000551,1070,1070,1070,1070,0
|
|
20231024,175000,62000551,1070,1070,1070,1070,0
|
|
20231024,174900,62000551,1070,1070,1070,1070,0
|
|
20231024,174800,62000551,1070,1070,1070,1070,0
|
|
20231024,174700,62000551,1070,1070,1070,1070,0
|
|
20231024,174600,62000551,1070,1070,1070,1070,1456
|
|
20231024,174500,62000551,1070,1070,1070,1070,0
|
|
20231024,174400,62000551,1070,1070,1070,1070,0
|
|
20231024,174300,62000551,1070,1070,1070,1070,0
|
|
20231024,174200,62000551,1070,1070,1070,1070,0
|
|
20231024,174100,62000551,1070,1070,1070,1070,0
|
|
20231024,174000,62000551,1070,1070,1070,1070,0
|
|
20231024,173900,62000551,1070,1070,1070,1070,0
|
|
20231024,173800,62000551,1070,1070,1070,1070,0
|
|
20231024,173700,62000551,1070,1070,1070,1070,0
|
|
20231024,173600,62000551,1070,1070,1070,1070,0
|
|
20231024,173500,62000551,1070,1070,1070,1070,0
|
|
20231024,173400,62000551,1070,1070,1070,1070,0
|
|
20231024,173300,62000551,1070,1070,1070,1070,0
|
|
20231024,173200,62000551,1070,1070,1070,1070,0
|
|
20231024,173100,62000551,1070,1070,1070,1070,0
|
|
20231024,173000,62000551,1070,1070,1070,1070,0
|
|
20231024,172900,62000551,1070,1070,1070,1070,0
|
|
20231024,172800,62000551,1070,1070,1070,1070,0
|
|
20231024,172700,62000551,1070,1070,1070,1070,0
|
|
20231024,172600,62000551,1070,1070,1070,1070,0
|
|
20231024,172500,62000551,1070,1070,1070,1070,0
|
|
20231024,172400,62000551,1070,1070,1070,1070,0
|
|
20231024,172300,62000551,1070,1070,1070,1070,0
|
|
20231024,172200,62000551,1070,1070,1070,1070,0
|
|
20231024,172100,62000551,1070,1070,1070,1070,0
|
|
20231024,172000,62000551,1070,1070,1070,1070,0
|
|
20231024,171900,62000551,1070,1070,1070,1070,0
|
|
20231024,171800,62000551,1070,1070,1070,1070,0
|
|
20231024,171700,62000551,1070,1070,1070,1070,0
|
|
20231024,171600,62000551,1070,1070,1070,1070,1456
|
|
20231024,171500,62000551,1070,1070,1070,1070,0
|
|
20231024,171400,62000551,1070,1070,1070,1070,0
|
|
20231024,171300,62000551,1070,1070,1070,1070,0
|
|
20231024,171200,62000551,1070,1070,1070,1070,0
|
|
20231024,171100,62000551,1070,1070,1070,1070,0
|
|
20231024,171000,62000551,1070,1070,1070,1070,0
|
|
20231024,170900,62000551,1070,1070,1070,1070,0
|
|
20231024,170800,62000551,1070,1070,1070,1070,0
|
|
20231024,170700,62000551,1070,1070,1070,1070,0
|
|
20231024,170600,62000551,1070,1070,1070,1070,0
|
|
20231024,170500,62000551,1070,1070,1070,1070,0
|
|
20231024,170400,62000551,1070,1070,1070,1070,0
|
|
20231024,170300,62000551,1070,1070,1070,1070,0
|
|
20231024,170200,62000551,1070,1070,1070,1070,0
|
|
20231024,170100,62000551,1070,1070,1070,1070,0
|
|
20231024,170000,62000551,1070,1070,1070,1070,0
|
|
20231024,165900,62000551,1070,1070,1070,1070,0
|
|
20231024,165800,62000551,1070,1070,1070,1070,0
|
|
20231024,165700,62000551,1070,1070,1070,1070,0
|
|
20231024,165600,62000551,1070,1070,1070,1070,0
|
|
20231024,165500,62000551,1070,1070,1070,1070,0
|
|
20231024,165400,62000551,1070,1070,1070,1070,0
|
|
20231024,165300,62000551,1070,1070,1070,1070,0
|
|
20231024,165200,62000551,1070,1070,1070,1070,0
|
|
20231024,165100,62000551,1070,1070,1070,1070,0
|
|
20231024,165000,62000551,1070,1070,1070,1070,0
|
|
20231024,164900,62000551,1070,1070,1070,1070,0
|
|
20231024,164800,62000551,1070,1070,1070,1070,0
|
|
20231024,164700,62000551,1070,1070,1070,1070,0
|
|
20231024,164600,62000551,1070,1070,1070,1070,1456
|
|
20231024,164500,62000551,1070,1070,1070,1070,0
|
|
20231024,164400,62000551,1070,1070,1070,1070,0
|
|
20231024,164300,62000551,1070,1070,1070,1070,0
|
|
20231024,164200,62000551,1070,1070,1070,1070,0
|
|
20231024,164100,62000551,1070,1070,1070,1070,0
|
|
20231024,164000,62000551,1070,1070,1070,1070,0
|
|
20231024,163900,62000551,1070,1070,1070,1070,0
|
|
20231024,163800,62000551,1070,1070,1070,1070,0
|
|
20231024,163700,62000551,1070,1070,1070,1070,0
|
|
20231024,163600,62000551,1070,1070,1070,1070,0
|
|
20231024,163500,62000551,1070,1070,1070,1070,0
|
|
20231024,163400,62000551,1070,1070,1070,1070,0
|
|
20231024,163300,62000551,1070,1070,1070,1070,0
|
|
20231024,163200,62000551,1070,1070,1070,1070,0
|
|
20231024,163100,62000551,1070,1070,1070,1070,0
|
|
20231024,163000,62000551,1070,1070,1070,1070,0
|
|
20231024,162900,62000551,1070,1070,1070,1070,0
|
|
20231024,162800,62000551,1070,1070,1070,1070,0
|
|
20231024,162700,62000551,1070,1070,1070,1070,0
|
|
20231024,162600,62000551,1070,1070,1070,1070,0
|
|
20231024,162500,62000551,1070,1070,1070,1070,0
|
|
20231024,162400,62000551,1070,1070,1070,1070,0
|
|
20231024,162300,62000551,1070,1070,1070,1070,0
|
|
20231024,162200,62000551,1070,1070,1070,1070,0
|
|
20231024,162100,62000551,1070,1070,1070,1070,0
|
|
20231024,162000,62000551,1070,1070,1070,1070,0
|
|
20231024,161900,62000551,1070,1070,1070,1070,0
|
|
20231024,161800,62000551,1070,1070,1070,1070,0
|
|
20231024,161700,62000551,1070,1070,1070,1070,0
|
|
20231024,161600,62000551,1070,1070,1070,1070,1456
|
|
20231024,161500,62000551,1070,1070,1070,1070,0
|
|
20231024,161400,62000551,1070,1070,1070,1070,0
|
|
20231024,161300,62000551,1070,1070,1070,1070,0
|
|
20231024,161200,62000551,1070,1070,1070,1070,0
|
|
20231024,161100,62000551,1070,1070,1070,1070,0
|
|
20231024,161000,62000551,1070,1070,1070,1070,0
|
|
20231024,160900,62000551,1070,1070,1070,1070,0
|
|
20231024,160800,62000551,1070,1070,1070,1070,0
|
|
20231024,160700,62000551,1070,1070,1070,1070,0
|
|
20231024,160600,62000551,1070,1070,1070,1070,0
|
|
20231024,160500,62000551,1070,1070,1070,1070,0
|
|
20231024,160400,62000551,1070,1070,1070,1070,0
|
|
20231024,160300,62000551,1070,1070,1070,1070,0
|
|
20231024,160200,62000551,1070,1070,1070,1070,0
|
|
20231024,160100,62000551,1070,1070,1070,1070,0
|
|
20231024,160000,62000551,1070,1070,1070,1070,0
|
|
20231024,155900,62000551,1070,1070,1070,1070,0
|
|
20231024,155800,62000551,1070,1070,1070,1070,0
|
|
20231024,155700,62000551,1070,1070,1070,1070,0
|
|
20231024,155600,62000551,1070,1070,1070,1070,0
|
|
20231024,155500,62000551,1070,1070,1070,1070,0
|
|
20231024,155400,62000551,1070,1070,1070,1070,0
|
|
20231024,155300,62000551,1070,1070,1070,1070,0
|
|
20231024,155200,62000551,1070,1070,1070,1070,0
|
|
20231024,155100,62000551,1070,1070,1070,1070,0
|
|
20231024,155000,62000551,1070,1070,1070,1070,0
|
|
20231024,154900,62000551,1070,1070,1070,1070,0
|
|
20231024,154800,62000551,1070,1070,1070,1070,0
|
|
20231024,154700,62000551,1070,1070,1070,1070,0
|
|
20231024,154600,62000551,1070,1070,1070,1070,1456
|
|
20231024,154500,62000551,1070,1070,1070,1070,0
|
|
20231024,154400,62000551,1070,1070,1070,1070,0
|
|
20231024,154300,62000551,1070,1070,1070,1070,0
|
|
20231024,154200,62000551,1070,1070,1070,1070,0
|
|
20231024,154100,62000551,1070,1070,1070,1070,0
|
|
20231024,154000,62000551,1070,1070,1070,1070,0
|
|
20231024,153900,62000551,1070,1070,1070,1070,0
|
|
20231024,153800,62000551,1070,1070,1070,1070,0
|
|
20231024,153700,62000551,1070,1070,1070,1070,0
|
|
20231024,153600,62000551,1070,1070,1070,1070,0
|
|
20231024,153500,62000551,1070,1070,1070,1070,0
|
|
20231024,153400,62000551,1070,1070,1070,1070,0
|
|
20231024,153300,62000551,1070,1070,1070,1070,0
|
|
20231024,153200,62000551,1070,1070,1070,1070,0
|
|
20231024,153100,62000551,1070,1070,1070,1070,0
|
|
20231024,153000,62000551,1070,1070,1070,1070,1456
|
|
20231024,152900,60442631,1070,1070,1070,1070,0
|
|
20231024,152800,60442631,1070,1070,1070,1070,0
|
|
20231024,152700,60442631,1070,1070,1070,1070,0
|
|
20231024,152600,60442631,1070,1070,1070,1070,0
|
|
20231024,152500,60442631,1070,1070,1070,1070,0
|
|
20231024,152400,60442631,1070,1070,1070,1070,0
|
|
20231024,152300,60442631,1070,1070,1070,1070,0
|
|
20231024,152200,60442631,1070,1070,1070,1070,0
|
|
20231024,152100,60442631,1070,1070,1070,1070,0
|
|
20231024,152000,60442631,1070,1070,1070,1070,0
|
|
20231024,151900,60442631,1070,1070,1070,1070,0
|
|
20231024,151800,60442631,1070,1070,1070,1070,0
|
|
20231024,151700,60442631,1070,1070,1070,1070,0
|
|
20231024,151600,60442631,1070,1070,1070,1070,0
|
|
20231024,151500,60442631,1070,1070,1070,1070,0
|
|
20231024,151400,60442631,1070,1069,1070,1069,25
|
|
20231024,151300,60415901,1069,1069,1069,1069,376
|
|
20231024,151200,60013957,1069,1069,1069,1069,0
|
|
20231024,151100,60013957,1069,1069,1069,1069,3
|
|
20231024,151000,60010750,1061,1062,1062,1061,50
|
|
20231024,150900,59957696,1069,1069,1069,1069,0
|
|
20231024,150800,59957696,1069,1067,1069,1067,450
|
|
20231024,150700,59477461,1067,1067,1067,1067,6
|
|
20231024,150600,59471059,1061,1061,1061,1061,242
|
|
20231024,150500,59214297,1067,1067,1067,1067,19
|
|
20231024,150400,59194024,1067,1067,1067,1067,0
|
|
20231024,150300,59194024,1067,1067,1067,1067,0
|
|
20231024,150200,59194024,1067,1067,1067,1067,0
|
|
20231024,150100,59194024,1067,1067,1067,1067,0
|
|
20231024,150000,59194024,1067,1061,1067,1061,6
|
|
20231024,145900,59187646,1067,1067,1067,1067,0
|
|
20231024,145800,59187646,1067,1067,1067,1067,0
|
|
20231024,145700,59187646,1067,1067,1067,1067,1
|
|
20231024,145600,59186579,1068,1068,1068,1068,3
|
|
20231024,145500,59183375,1061,1061,1061,1061,9
|
|
20231024,145400,59173826,1068,1068,1068,1068,0
|
|
20231024,145300,59173826,1068,1068,1068,1068,0
|
|
20231024,145200,59173826,1068,1068,1068,1068,0
|
|
20231024,145100,59173826,1068,1068,1068,1068,0
|
|
20231024,145000,59173826,1068,1068,1068,1068,0
|
|
20231024,144900,59173826,1068,1068,1068,1068,0
|
|
20231024,144800,59173826,1068,1068,1068,1068,3
|
|
20231024,144700,59170622,1058,1060,1060,1058,342
|
|
20231024,144600,58808614,1068,1068,1068,1068,0
|
|
20231024,144500,58808614,1068,1068,1068,1068,0
|
|
20231024,144400,58808614,1068,1068,1068,1068,0
|
|
20231024,144300,58808614,1068,1062,1068,1062,101
|
|
20231024,144200,58701346,1068,1068,1068,1068,0
|
|
20231024,144100,58701346,1068,1067,1068,1067,203
|
|
20231024,144000,58484742,1067,1067,1067,1067,0
|
|
20231024,143900,58484742,1067,1067,1067,1067,100
|
|
20231024,143800,58378042,1068,1068,1068,1068,0
|
|
20231024,143700,58378042,1068,1068,1068,1068,1
|
|
20231024,143600,58376974,1068,1066,1068,1066,240
|
|
20231024,143500,58121128,1066,1059,1066,1059,1392
|
|
20231024,143400,56646979,1059,1059,1059,1059,1
|
|
20231024,143300,56645920,1066,1066,1066,1066,0
|
|
20231024,143200,56645920,1066,1066,1066,1066,0
|
|
20231024,143100,56645920,1066,1066,1066,1066,0
|
|
20231024,143000,56645920,1066,1066,1066,1066,0
|
|
20231024,142900,56645920,1066,1066,1066,1066,0
|
|
20231024,142800,56645920,1066,1066,1066,1066,10
|
|
20231024,142700,56635260,1068,1068,1068,1068,245
|
|
20231024,142600,56373600,1068,1068,1068,1068,0
|
|
20231024,142500,56373600,1068,1068,1068,1068,0
|
|
20231024,142400,56373600,1068,1068,1068,1068,0
|
|
20231024,142300,56373600,1068,1068,1068,1068,0
|
|
20231024,142200,56373600,1068,1064,1068,1064,80
|
|
20231024,142100,56288383,1065,1065,1065,1065,27
|
|
20231024,142000,56259628,1068,1068,1068,1068,0
|
|
20231024,141900,56259628,1068,1068,1068,1068,0
|
|
20231024,141800,56259628,1068,1068,1068,1068,0
|
|
20231024,141700,56259628,1068,1068,1068,1068,0
|
|
20231024,141600,56259628,1068,1068,1068,1068,0
|
|
20231024,141500,56259628,1068,1068,1068,1068,0
|
|
20231024,141400,56259628,1068,1064,1068,1064,2934
|
|
20231024,141300,53135259,1064,1063,1064,1063,1444
|
|
20231024,141200,51600219,1063,1063,1063,1063,0
|
|
20231024,141100,51600219,1063,1063,1063,1063,600
|
|
20231024,141000,50962419,1063,1063,1063,1063,50
|
|
20231024,140900,50909269,1063,1063,1063,1063,0
|
|
20231024,140800,50909269,1063,1063,1063,1063,300
|
|
20231024,140700,50590369,1063,1063,1063,1063,0
|
|
20231024,140600,50590369,1063,1063,1063,1063,50
|
|
20231024,140500,50537219,1063,1063,1063,1063,0
|
|
20231024,140400,50537219,1063,1063,1063,1063,0
|
|
20231024,140300,50537219,1063,1063,1063,1063,0
|
|
20231024,140200,50537219,1063,1063,1063,1063,0
|
|
20231024,140100,50537219,1063,1063,1063,1063,0
|
|
20231024,140000,50537219,1063,1063,1063,1063,0
|
|
20231024,135900,50537219,1063,1063,1063,1063,0
|
|
20231024,135800,50537219,1063,1063,1063,1063,0
|
|
20231024,135700,50537219,1063,1063,1063,1063,0
|
|
20231024,135600,50537219,1063,1063,1063,1063,0
|
|
20231024,135500,50537219,1063,1063,1063,1063,0
|
|
20231024,135400,50537219,1063,1063,1063,1063,0
|
|
20231024,135300,50537219,1063,1063,1063,1063,0
|
|
20231024,135200,50537219,1063,1063,1063,1063,0
|
|
20231024,135100,50537219,1063,1063,1063,1063,0
|
|
20231024,135000,50537219,1063,1063,1063,1063,0
|
|
20231024,134900,50537219,1063,1063,1063,1063,0
|
|
20231024,134800,50537219,1063,1062,1063,1062,12
|
|
20231024,134700,50524473,1062,1062,1062,1062,0
|
|
20231024,134600,50524473,1062,1062,1062,1062,0
|
|
20231024,134500,50524473,1062,1062,1062,1062,0
|
|
20231024,134400,50524473,1062,1062,1062,1062,0
|
|
20231024,134300,50524473,1062,1062,1062,1062,0
|
|
20231024,134200,50524473,1062,1062,1062,1062,0
|
|
20231024,134100,50524473,1062,1062,1062,1062,0
|
|
20231024,134000,50524473,1062,1062,1062,1062,0
|
|
20231024,133900,50524473,1062,1062,1062,1062,0
|
|
20231024,133800,50524473,1062,1062,1062,1062,0
|
|
20231024,133700,50524473,1062,1062,1062,1062,0
|
|
20231024,133600,50524473,1062,1062,1062,1062,0
|
|
20231024,133500,50524473,1062,1062,1062,1062,0
|
|
20231024,133400,50524473,1062,1062,1062,1062,0
|
|
20231024,133300,50524473,1062,1062,1062,1062,0
|
|
20231024,133200,50524473,1062,1062,1062,1062,0
|
|
20231024,133100,50524473,1062,1062,1062,1062,0
|
|
20231024,133000,50524473,1062,1062,1062,1062,120
|
|
20231024,132900,50397033,1062,1062,1062,1062,100
|
|
20231024,132800,50290833,1062,1062,1062,1062,100
|
|
20231024,132700,50184633,1063,1063,1063,1063,0
|
|
20231024,132600,50184633,1063,1063,1063,1063,0
|
|
20231024,132500,50184633,1063,1063,1063,1063,0
|
|
20231024,132400,50184633,1063,1063,1063,1063,0
|
|
20231024,132300,50184633,1063,1063,1063,1063,100
|
|
20231024,132200,50078333,1063,1063,1063,1063,120
|
|
20231024,132100,49950773,1063,1063,1063,1063,40
|
|
20231024,132000,49908253,1063,1063,1063,1063,0
|
|
20231024,131900,49908253,1063,1063,1063,1063,0
|
|
20231024,131800,49908253,1063,1063,1063,1063,0
|
|
20231024,131700,49908253,1063,1063,1063,1063,0
|
|
20231024,131600,49908253,1063,1063,1063,1063,0
|
|
20231024,131500,49908253,1063,1063,1063,1063,0
|
|
20231024,131400,49908253,1063,1063,1063,1063,0
|
|
20231024,131300,49908253,1063,1063,1063,1063,0
|
|
20231024,131200,49908253,1063,1063,1063,1063,0
|
|
20231024,131100,49908253,1063,1063,1063,1063,0
|
|
20231024,131000,49908253,1063,1062,1063,1062,10
|
|
20231024,130900,49897624,1063,1059,1063,1059,7505
|
|
20231024,130800,41923752,1060,1054,1060,1053,8479
|
|
20231024,130700,32978436,1055,1055,1055,1055,0
|
|
20231024,130600,32978436,1055,1055,1055,1055,0
|
|
20231024,130500,32978436,1055,1055,1055,1055,0
|
|
20231024,130400,32978436,1055,1055,1055,1055,0
|
|
20231024,130300,32978436,1055,1052,1055,1051,117
|
|
20231024,130200,32855195,1052,1050,1052,1039,403
|
|
20231024,130100,32435290,1055,1055,1055,1055,0
|
|
20231024,130000,32435290,1055,1055,1055,1055,0
|
|
20231024,125900,32435290,1055,1055,1055,1055,0
|
|
20231024,125800,32435290,1055,1055,1055,1055,0
|
|
20231024,125700,32435290,1055,1055,1055,1055,0
|
|
20231024,125600,32435290,1055,1055,1055,1055,0
|
|
20231024,125500,32435290,1055,1055,1055,1055,100
|
|
20231024,125400,32329790,1055,1055,1055,1055,0
|
|
20231024,125300,32329790,1055,1055,1055,1055,0
|
|
20231024,125200,32329790,1055,1055,1055,1055,0
|
|
20231024,125100,32329790,1055,1055,1055,1055,0
|
|
20231024,125000,32329790,1055,1059,1059,1055,8
|
|
20231024,124900,32321342,1059,1059,1059,1055,3
|
|
20231024,124800,32318169,1060,1060,1060,1060,0
|
|
20231024,124700,32318169,1060,1060,1060,1060,0
|
|
20231024,124600,32318169,1060,1060,1060,1060,0
|
|
20231024,124500,32318169,1060,1060,1060,1060,0
|
|
20231024,124400,32318169,1060,1060,1060,1060,0
|
|
20231024,124300,32318169,1060,1059,1060,1059,10
|
|
20231024,124200,32307573,1060,1059,1060,1059,100
|
|
20231024,124100,32201574,1060,1060,1060,1060,0
|
|
20231024,124000,32201574,1060,1060,1060,1060,0
|
|
20231024,123900,32201574,1060,1060,1060,1060,0
|
|
20231024,123800,32201574,1060,1060,1060,1060,0
|
|
20231024,123700,32201574,1060,1060,1060,1060,30
|
|
20231024,123600,32169774,1060,1060,1060,1060,0
|
|
20231024,123500,32169774,1060,1060,1060,1060,0
|
|
20231024,123400,32169774,1060,1060,1060,1060,0
|
|
20231024,123300,32169774,1060,1060,1060,1060,0
|
|
20231024,123200,32169774,1060,1060,1060,1060,0
|
|
20231024,123100,32169774,1060,1060,1060,1060,0
|
|
20231024,123000,32169774,1060,1060,1060,1060,13
|
|
20231024,122900,32155994,1060,1060,1060,1060,0
|
|
20231024,122800,32155994,1060,1060,1060,1060,0
|
|
20231024,122700,32155994,1060,1060,1060,1060,0
|
|
20231024,122600,32155994,1060,1060,1060,1060,0
|
|
20231024,122500,32155994,1060,1060,1060,1060,0
|
|
20231024,122400,32155994,1060,1060,1060,1060,0
|
|
20231024,122300,32155994,1060,1060,1060,1060,0
|
|
20231024,122200,32155994,1060,1060,1060,1060,0
|
|
20231024,122100,32155994,1060,1060,1060,1060,0
|
|
20231024,122000,32155994,1060,1059,1060,1059,3
|
|
20231024,121900,32152815,1058,1058,1058,1058,0
|
|
20231024,121800,32152815,1058,1058,1058,1058,1
|
|
20231024,121700,32151757,1060,1060,1060,1060,0
|
|
20231024,121600,32151757,1060,1060,1060,1060,0
|
|
20231024,121500,32151757,1060,1060,1060,1060,0
|
|
20231024,121400,32151757,1060,1060,1060,1060,0
|
|
20231024,121300,32151757,1060,1060,1060,1060,0
|
|
20231024,121200,32151757,1060,1060,1060,1060,0
|
|
20231024,121100,32151757,1060,1060,1060,1060,0
|
|
20231024,121000,32151757,1060,1057,1060,1056,18
|
|
20231024,120900,32132705,1055,1055,1055,1055,1
|
|
20231024,120800,32131650,1055,1055,1055,1055,41
|
|
20231024,120700,32088395,1060,1060,1060,1060,0
|
|
20231024,120600,32088395,1060,1060,1060,1060,0
|
|
20231024,120500,32088395,1060,1060,1060,1060,0
|
|
20231024,120400,32088395,1060,1060,1060,1060,0
|
|
20231024,120300,32088395,1060,1060,1060,1060,0
|
|
20231024,120200,32088395,1060,1060,1060,1060,0
|
|
20231024,120100,32088395,1060,1060,1060,1060,0
|
|
20231024,120000,32088395,1060,1060,1060,1060,0
|
|
20231024,115900,32088395,1060,1060,1060,1060,0
|
|
20231024,115800,32088395,1060,1060,1060,1060,0
|
|
20231024,115700,32088395,1060,1060,1060,1060,0
|
|
20231024,115600,32088395,1060,1060,1060,1060,0
|
|
20231024,115500,32088395,1060,1060,1060,1060,500
|
|
20231024,115400,31558395,1060,1060,1060,1060,0
|
|
20231024,115300,31558395,1060,1060,1060,1060,0
|
|
20231024,115200,31558395,1060,1060,1060,1060,0
|
|
20231024,115100,31558395,1060,1059,1060,1059,5
|
|
20231024,115000,31553096,1060,1060,1060,1060,0
|
|
20231024,114900,31553096,1060,1060,1060,1060,0
|
|
20231024,114800,31553096,1060,1060,1060,1060,0
|
|
20231024,114700,31553096,1060,1060,1060,1060,100
|
|
20231024,114600,31447096,1060,1060,1060,1060,1
|
|
20231024,114500,31446036,1060,1060,1060,1060,1
|
|
20231024,114400,31444976,1060,1060,1060,1060,0
|
|
20231024,114300,31444976,1060,1060,1060,1060,0
|
|
20231024,114200,31444976,1060,1060,1060,1060,3
|
|
20231024,114100,31441796,1055,1053,1055,1053,7664
|
|
20231024,114000,23356294,1054,1053,1054,1053,970
|
|
20231024,113900,22333916,1054,1054,1054,1054,0
|
|
20231024,113800,22333916,1054,1054,1054,1054,0
|
|
20231024,113700,22333916,1054,1054,1054,1054,30
|
|
20231024,113600,22302296,1055,1055,1055,1055,0
|
|
20231024,113500,22302296,1055,1055,1055,1055,0
|
|
20231024,113400,22302296,1055,1055,1055,1055,0
|
|
20231024,113300,22302296,1055,1055,1055,1055,0
|
|
20231024,113200,22302296,1055,1055,1055,1055,0
|
|
20231024,113100,22302296,1055,1055,1055,1055,0
|
|
20231024,113000,22302296,1055,1055,1055,1055,0
|
|
20231024,112900,22302296,1055,1055,1055,1055,0
|
|
20231024,112800,22302296,1055,1055,1055,1055,1
|
|
20231024,112700,22301241,1055,1055,1055,1055,0
|
|
20231024,112600,22301241,1055,1055,1055,1055,0
|
|
20231024,112500,22301241,1055,1055,1055,1055,0
|
|
20231024,112400,22301241,1055,1055,1055,1055,0
|
|
20231024,112300,22301241,1055,1055,1055,1055,0
|
|
20231024,112200,22301241,1055,1055,1055,1055,0
|
|
20231024,112100,22301241,1055,1055,1055,1055,0
|
|
20231024,112000,22301241,1055,1054,1055,1054,180
|
|
20231024,111900,22111513,1054,1054,1054,1054,0
|
|
20231024,111800,22111513,1054,1054,1054,1054,0
|
|
20231024,111700,22111513,1054,1054,1054,1054,0
|
|
20231024,111600,22111513,1054,1054,1054,1054,0
|
|
20231024,111500,22111513,1054,1053,1054,1053,6
|
|
20231024,111400,22105194,1054,1054,1054,1054,0
|
|
20231024,111300,22105194,1054,1050,1054,1050,2231
|
|
20231024,111200,19758182,1052,1052,1052,1052,0
|
|
20231024,111100,19758182,1052,1052,1052,1052,0
|
|
20231024,111000,19758182,1052,1052,1052,1052,0
|
|
20231024,110900,19758182,1052,1052,1052,1052,0
|
|
20231024,110800,19758182,1052,1052,1052,1052,0
|
|
20231024,110700,19758182,1052,1052,1052,1052,0
|
|
20231024,110600,19758182,1052,1052,1052,1052,0
|
|
20231024,110500,19758182,1052,1051,1052,1051,10
|
|
20231024,110400,19747671,1052,1052,1052,1052,0
|
|
20231024,110300,19747671,1052,1052,1052,1052,0
|
|
20231024,110200,19747671,1052,1052,1052,1052,0
|
|
20231024,110100,19747671,1052,1052,1052,1052,0
|
|
20231024,110000,19747671,1052,1052,1052,1052,0
|
|
20231024,105900,19747671,1052,1051,1052,1050,100
|
|
20231024,105800,19642483,1052,1052,1052,1052,0
|
|
20231024,105700,19642483,1052,1052,1052,1052,0
|
|
20231024,105600,19642483,1052,1052,1052,1052,0
|
|
20231024,105500,19642483,1052,1052,1052,1052,0
|
|
20231024,105400,19642483,1052,1052,1052,1052,0
|
|
20231024,105300,19642483,1052,1052,1052,1052,0
|
|
20231024,105200,19642483,1052,1052,1052,1052,0
|
|
20231024,105100,19642483,1052,1052,1052,1052,0
|
|
20231024,105000,19642483,1052,1052,1052,1052,0
|
|
20231024,104900,19642483,1052,1051,1052,1051,33
|
|
20231024,104800,19607779,1039,1040,1040,1039,50
|
|
20231024,104700,19555785,1052,1052,1052,1052,0
|
|
20231024,104600,19555785,1052,1052,1052,1052,0
|
|
20231024,104500,19555785,1052,1044,1052,1044,120
|
|
20231024,104400,19430208,1044,1044,1044,1044,10
|
|
20231024,104300,19419768,1044,1044,1044,1044,0
|
|
20231024,104200,19419768,1044,1044,1044,1044,0
|
|
20231024,104100,19419768,1044,1044,1044,1044,0
|
|
20231024,104000,19419768,1044,1044,1044,1044,0
|
|
20231024,103900,19419768,1044,1044,1044,1044,0
|
|
20231024,103800,19419768,1044,1040,1045,1039,989
|
|
20231024,103700,18392137,1045,1045,1045,1045,0
|
|
20231024,103600,18392137,1045,1040,1045,1040,4
|
|
20231024,103500,18387962,1045,1045,1045,1045,0
|
|
20231024,103400,18387962,1045,1044,1045,1039,2100
|
|
20231024,103300,16203974,1045,1054,1054,1045,184
|
|
20231024,103200,16011530,1055,1055,1055,1055,0
|
|
20231024,103100,16011530,1055,1055,1055,1055,0
|
|
20231024,103000,16011530,1055,1055,1055,1055,0
|
|
20231024,102900,16011530,1055,1055,1055,1055,0
|
|
20231024,102800,16011530,1055,1055,1055,1055,0
|
|
20231024,102700,16011530,1055,1055,1055,1055,0
|
|
20231024,102600,16011530,1055,1055,1055,1055,0
|
|
20231024,102500,16011530,1055,1055,1055,1055,0
|
|
20231024,102400,16011530,1055,1055,1055,1055,0
|
|
20231024,102300,16011530,1055,1055,1055,1055,0
|
|
20231024,102200,16011530,1055,1055,1055,1055,0
|
|
20231024,102100,16011530,1055,1055,1055,1055,50
|
|
20231024,102000,15958780,1055,1055,1055,1055,0
|
|
20231024,101900,15958780,1055,1055,1055,1055,0
|
|
20231024,101800,15958780,1055,1055,1055,1055,0
|
|
20231024,101700,15958780,1055,1051,1055,1051,1002
|
|
20231024,101600,14903747,1053,1053,1053,1053,0
|
|
20231024,101500,14903747,1053,1053,1053,1053,0
|
|
20231024,101400,14903747,1053,1048,1053,1045,252
|
|
20231024,101300,14640211,1055,1055,1055,1055,0
|
|
20231024,101200,14640211,1055,1049,1055,1048,2145
|
|
20231024,101100,12392130,1061,1061,1061,1061,2
|
|
20231024,101000,12390008,1049,1051,1062,1049,2218
|
|
20231024,100900,10061248,1062,1062,1062,1062,0
|
|
20231024,100800,10061248,1062,1062,1062,1062,0
|
|
20231024,100700,10061248,1062,1062,1062,1062,0
|
|
20231024,100600,10061248,1062,1062,1062,1062,0
|
|
20231024,100500,10061248,1062,1051,1062,1051,977
|
|
20231024,100400,9034388,1051,1050,1051,1050,25
|
|
20231024,100300,9008135,1050,1050,1050,1050,0
|
|
20231024,100200,9008135,1050,1050,1050,1050,0
|
|
20231024,100100,9008135,1050,1050,1050,1050,0
|
|
20231024,100000,9008135,1050,1050,1050,1050,0
|
|
20231024,095900,9008135,1050,1050,1050,1050,0
|
|
20231024,095800,9008135,1050,1050,1050,1050,0
|
|
20231024,095700,9008135,1050,1050,1050,1050,0
|
|
20231024,095600,9008135,1050,1050,1050,1050,0
|
|
20231024,095500,9008135,1050,1050,1050,1050,270
|
|
20231024,095400,8724635,1051,1051,1051,1051,0
|
|
20231024,095300,8724635,1051,1051,1051,1051,0
|
|
20231024,095200,8724635,1051,1050,1051,1050,796
|
|
20231024,095100,7888832,1051,1051,1051,1051,0
|
|
20231024,095000,7888832,1051,1051,1051,1051,0
|
|
20231024,094900,7888832,1051,1051,1051,1051,0
|
|
20231024,094800,7888832,1051,1051,1051,1051,31
|
|
20231024,094700,7856251,1063,1063,1063,1063,0
|
|
20231024,094600,7856251,1063,1063,1063,1063,17
|
|
20231024,094500,7838180,1063,1063,1063,1063,0
|
|
20231024,094400,7838180,1063,1063,1063,1063,0
|
|
20231024,094300,7838180,1063,1063,1063,1063,6
|
|
20231024,094200,7831802,1063,1063,1063,1063,0
|
|
20231024,094100,7831802,1063,1063,1063,1063,0
|
|
20231024,094000,7831802,1063,1063,1063,1063,0
|
|
20231024,093900,7831802,1063,1063,1063,1063,0
|
|
20231024,093800,7831802,1063,1063,1063,1063,1
|
|
20231024,093700,7830739,1065,1065,1065,1065,0
|
|
20231024,093600,7830739,1065,1050,1065,1050,92
|
|
20231024,093500,7734087,1051,1056,1056,1051,260
|
|
20231024,093400,7460822,1056,1056,1056,1056,0
|
|
20231024,093300,7460822,1056,1065,1065,1056,37
|
|
20231024,093200,7421741,1065,1064,1065,1064,12
|
|
20231024,093100,7408964,1065,1060,1065,1060,9
|
|
20231024,093000,7399403,1064,1064,1064,1064,92
|
|
20231024,092900,7301515,1064,1064,1064,1064,3
|
|
20231024,092800,7298323,1062,1058,1062,1058,605
|
|
20231024,092700,6656387,1058,1057,1058,1055,479
|
|
20231024,092600,6150086,1057,1057,1057,1057,569
|
|
20231024,092500,5548653,1057,1057,1057,1057,1
|
|
20231024,092400,5547596,1057,1057,1057,1057,0
|
|
20231024,092300,5547596,1057,1057,1057,1057,1
|
|
20231024,092200,5546539,1057,1057,1057,1057,1
|
|
20231024,092100,5545482,1057,1057,1057,1057,1
|
|
20231024,092000,5544425,1065,1065,1065,1065,0
|
|
20231024,091900,5544425,1065,1065,1065,1065,0
|
|
20231024,091800,5544425,1065,1051,1065,1051,1460
|
|
20231024,091700,3999932,1051,1051,1051,1051,0
|
|
20231024,091600,3999932,1051,1048,1053,1047,2403
|
|
20231024,091500,1474932,1052,1050,1052,1047,537
|
|
20231024,091400,912510,1052,1052,1052,1052,5
|
|
20231024,091300,907250,1052,1052,1052,1052,0
|
|
20231024,091200,907250,1052,1052,1052,1052,0
|
|
20231024,091100,907250,1052,1052,1052,1052,0
|
|
20231024,091000,907250,1052,1052,1052,1052,1
|
|
20231024,090900,906198,1052,1052,1052,1052,1
|
|
20231024,090800,905146,1052,1052,1052,1052,2
|
|
20231024,090700,903042,1053,1053,1053,1053,2
|
|
20231024,090600,900936,1051,1052,1052,1051,8
|
|
20231024,090500,892522,1053,1052,1053,1052,5
|
|
20231024,090400,887259,1053,1051,1053,1051,72
|
|
20231024,090300,811449,1054,1054,1054,1054,0
|
|
20231024,090200,811449,1054,1053,1054,1053,50
|
|
20231024,090100,758788,1048,1048,1048,1048,25
|
|
20231024,090000,732588,1054,1048,1054,1048,699
|