670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200700,130544787,1008,1008,1008,1008,3109
|
|
20231012,200600,130544787,1008,1008,1008,1008,0
|
|
20231012,200500,130544787,1008,1008,1008,1008,0
|
|
20231012,200400,130544787,1008,1008,1008,1008,0
|
|
20231012,200300,130544787,1008,1008,1008,1008,0
|
|
20231012,200200,130544787,1008,1008,1008,1008,0
|
|
20231012,200100,130544787,1008,1008,1008,1008,0
|
|
20231012,200000,130544787,1008,1008,1008,1008,0
|
|
20231012,195900,130544787,1008,1008,1008,1008,0
|
|
20231012,195800,130544787,1008,1008,1008,1008,0
|
|
20231012,195700,130544787,1008,1008,1008,1008,0
|
|
20231012,195600,130544787,1008,1008,1008,1008,0
|
|
20231012,195500,130544787,1008,1008,1008,1008,0
|
|
20231012,195400,130544787,1008,1008,1008,1008,0
|
|
20231012,195300,130544787,1008,1008,1008,1008,0
|
|
20231012,195200,130544787,1008,1008,1008,1008,0
|
|
20231012,195100,130544787,1008,1008,1008,1008,0
|
|
20231012,195000,130544787,1008,1008,1008,1008,0
|
|
20231012,194900,130544787,1008,1008,1008,1008,0
|
|
20231012,194800,130544787,1008,1008,1008,1008,0
|
|
20231012,194700,130544787,1008,1008,1008,1008,0
|
|
20231012,194600,130544787,1008,1008,1008,1008,0
|
|
20231012,194500,130544787,1008,1008,1008,1008,0
|
|
20231012,194400,130544787,1008,1008,1008,1008,0
|
|
20231012,194300,130544787,1008,1008,1008,1008,0
|
|
20231012,194200,130544787,1008,1008,1008,1008,0
|
|
20231012,194100,130544787,1008,1008,1008,1008,0
|
|
20231012,194000,130544787,1008,1008,1008,1008,0
|
|
20231012,193900,130544787,1008,1008,1008,1008,0
|
|
20231012,193800,130544787,1008,1008,1008,1008,0
|
|
20231012,193700,130544787,1008,1008,1008,1008,3109
|
|
20231012,193600,130544787,1008,1008,1008,1008,0
|
|
20231012,193500,130544787,1008,1008,1008,1008,0
|
|
20231012,193400,130544787,1008,1008,1008,1008,0
|
|
20231012,193300,130544787,1008,1008,1008,1008,0
|
|
20231012,193200,130544787,1008,1008,1008,1008,0
|
|
20231012,193100,130544787,1008,1008,1008,1008,0
|
|
20231012,193000,130544787,1008,1008,1008,1008,0
|
|
20231012,192900,130544787,1008,1008,1008,1008,0
|
|
20231012,192800,130544787,1008,1008,1008,1008,0
|
|
20231012,192700,130544787,1008,1008,1008,1008,0
|
|
20231012,192600,130544787,1008,1008,1008,1008,0
|
|
20231012,192500,130544787,1008,1008,1008,1008,0
|
|
20231012,192400,130544787,1008,1008,1008,1008,0
|
|
20231012,192300,130544787,1008,1008,1008,1008,0
|
|
20231012,192200,130544787,1008,1008,1008,1008,0
|
|
20231012,192100,130544787,1008,1008,1008,1008,0
|
|
20231012,192000,130544787,1008,1008,1008,1008,0
|
|
20231012,191900,130544787,1008,1008,1008,1008,0
|
|
20231012,191800,130544787,1008,1008,1008,1008,0
|
|
20231012,191700,130544787,1008,1008,1008,1008,0
|
|
20231012,191600,130544787,1008,1008,1008,1008,0
|
|
20231012,191500,130544787,1008,1008,1008,1008,0
|
|
20231012,191400,130544787,1008,1008,1008,1008,0
|
|
20231012,191300,130544787,1008,1008,1008,1008,0
|
|
20231012,191200,130544787,1008,1008,1008,1008,0
|
|
20231012,191100,130544787,1008,1008,1008,1008,0
|
|
20231012,191000,130544787,1008,1008,1008,1008,0
|
|
20231012,190900,130544787,1008,1008,1008,1008,0
|
|
20231012,190800,130544787,1008,1008,1008,1008,0
|
|
20231012,190700,130544787,1008,1008,1008,1008,3109
|
|
20231012,190600,130544787,1008,1008,1008,1008,0
|
|
20231012,190500,130544787,1008,1008,1008,1008,0
|
|
20231012,190400,130544787,1008,1008,1008,1008,0
|
|
20231012,190300,130544787,1008,1008,1008,1008,0
|
|
20231012,190200,130544787,1008,1008,1008,1008,0
|
|
20231012,190100,130544787,1008,1008,1008,1008,0
|
|
20231012,190000,130544787,1008,1008,1008,1008,0
|
|
20231012,185900,130544787,1008,1008,1008,1008,0
|
|
20231012,185800,130544787,1008,1008,1008,1008,0
|
|
20231012,185700,130544787,1008,1008,1008,1008,0
|
|
20231012,185600,130544787,1008,1008,1008,1008,0
|
|
20231012,185500,130544787,1008,1008,1008,1008,0
|
|
20231012,185400,130544787,1008,1008,1008,1008,0
|
|
20231012,185300,130544787,1008,1008,1008,1008,0
|
|
20231012,185200,130544787,1008,1008,1008,1008,0
|
|
20231012,185100,130544787,1008,1008,1008,1008,0
|
|
20231012,185000,130544787,1008,1008,1008,1008,0
|
|
20231012,184900,130544787,1008,1008,1008,1008,0
|
|
20231012,184800,130544787,1008,1008,1008,1008,0
|
|
20231012,184700,130544787,1008,1008,1008,1008,0
|
|
20231012,184600,130544787,1008,1008,1008,1008,0
|
|
20231012,184500,130544787,1008,1008,1008,1008,0
|
|
20231012,184400,130544787,1008,1008,1008,1008,0
|
|
20231012,184300,130544787,1008,1008,1008,1008,0
|
|
20231012,184200,130544787,1008,1008,1008,1008,0
|
|
20231012,184100,130544787,1008,1008,1008,1008,0
|
|
20231012,184000,130544787,1008,1008,1008,1008,0
|
|
20231012,183900,130544787,1008,1008,1008,1008,0
|
|
20231012,183800,130544787,1008,1008,1008,1008,0
|
|
20231012,183700,130544787,1008,1008,1008,1008,3109
|
|
20231012,183600,130544787,1008,1008,1008,1008,0
|
|
20231012,183500,130544787,1008,1008,1008,1008,0
|
|
20231012,183400,130544787,1008,1008,1008,1008,0
|
|
20231012,183300,130544787,1008,1008,1008,1008,0
|
|
20231012,183200,130544787,1008,1008,1008,1008,0
|
|
20231012,183100,130544787,1008,1008,1008,1008,0
|
|
20231012,183000,130544787,1008,1008,1008,1008,0
|
|
20231012,182900,130544787,1008,1008,1008,1008,0
|
|
20231012,182800,130544787,1008,1008,1008,1008,0
|
|
20231012,182700,130544787,1008,1008,1008,1008,0
|
|
20231012,182600,130544787,1008,1008,1008,1008,0
|
|
20231012,182500,130544787,1008,1008,1008,1008,0
|
|
20231012,182400,130544787,1008,1008,1008,1008,0
|
|
20231012,182300,130544787,1008,1008,1008,1008,0
|
|
20231012,182200,130544787,1008,1008,1008,1008,0
|
|
20231012,182100,130544787,1008,1008,1008,1008,0
|
|
20231012,182000,130544787,1008,1008,1008,1008,0
|
|
20231012,181900,130544787,1008,1008,1008,1008,0
|
|
20231012,181800,130544787,1008,1008,1008,1008,0
|
|
20231012,181700,130544787,1008,1008,1008,1008,0
|
|
20231012,181600,130544787,1008,1008,1008,1008,0
|
|
20231012,181500,130544787,1008,1008,1008,1008,0
|
|
20231012,181400,130544787,1008,1008,1008,1008,0
|
|
20231012,181300,130544787,1008,1008,1008,1008,0
|
|
20231012,181200,130544787,1008,1008,1008,1008,0
|
|
20231012,181100,130544787,1008,1008,1008,1008,0
|
|
20231012,181000,130544787,1008,1008,1008,1008,0
|
|
20231012,180900,130544787,1008,1008,1008,1008,0
|
|
20231012,180800,130544787,1008,1008,1008,1008,0
|
|
20231012,180700,130544787,1008,1008,1008,1008,3109
|
|
20231012,180600,130544787,1008,1008,1008,1008,0
|
|
20231012,180500,130544787,1008,1008,1008,1008,0
|
|
20231012,180400,130544787,1008,1008,1008,1008,0
|
|
20231012,180300,130544787,1008,1008,1008,1008,0
|
|
20231012,180200,130544787,1008,1008,1008,1008,0
|
|
20231012,180100,130544787,1008,1008,1008,1008,0
|
|
20231012,180000,130544787,1008,1008,1008,1008,0
|
|
20231012,175900,130544787,1008,1008,1008,1008,0
|
|
20231012,175800,130544787,1008,1008,1008,1008,0
|
|
20231012,175700,130544787,1008,1008,1008,1008,0
|
|
20231012,175600,130544787,1008,1008,1008,1008,0
|
|
20231012,175500,130544787,1008,1008,1008,1008,0
|
|
20231012,175400,130544787,1008,1008,1008,1008,0
|
|
20231012,175300,130544787,1008,1008,1008,1008,0
|
|
20231012,175200,130544787,1008,1008,1008,1008,0
|
|
20231012,175100,130544787,1008,1008,1008,1008,0
|
|
20231012,175000,130544787,1008,1008,1008,1008,0
|
|
20231012,174900,130544787,1008,1008,1008,1008,0
|
|
20231012,174800,130544787,1008,1008,1008,1008,0
|
|
20231012,174700,130544787,1008,1008,1008,1008,0
|
|
20231012,174600,130544787,1008,1008,1008,1008,0
|
|
20231012,174500,130544787,1008,1008,1008,1008,0
|
|
20231012,174400,130544787,1008,1008,1008,1008,0
|
|
20231012,174300,130544787,1008,1008,1008,1008,0
|
|
20231012,174200,130544787,1008,1008,1008,1008,0
|
|
20231012,174100,130544787,1008,1008,1008,1008,0
|
|
20231012,174000,130544787,1008,1008,1008,1008,0
|
|
20231012,173900,130544787,1008,1008,1008,1008,0
|
|
20231012,173800,130544787,1008,1008,1008,1008,0
|
|
20231012,173700,130544787,1008,1008,1008,1008,3109
|
|
20231012,173600,130544787,1008,1008,1008,1008,0
|
|
20231012,173500,130544787,1008,1008,1008,1008,0
|
|
20231012,173400,130544787,1008,1008,1008,1008,0
|
|
20231012,173300,130544787,1008,1008,1008,1008,0
|
|
20231012,173200,130544787,1008,1008,1008,1008,0
|
|
20231012,173100,130544787,1008,1008,1008,1008,0
|
|
20231012,173000,130544787,1008,1008,1008,1008,0
|
|
20231012,172900,130544787,1008,1008,1008,1008,0
|
|
20231012,172800,130544787,1008,1008,1008,1008,0
|
|
20231012,172700,130544787,1008,1008,1008,1008,0
|
|
20231012,172600,130544787,1008,1008,1008,1008,0
|
|
20231012,172500,130544787,1008,1008,1008,1008,0
|
|
20231012,172400,130544787,1008,1008,1008,1008,0
|
|
20231012,172300,130544787,1008,1008,1008,1008,0
|
|
20231012,172200,130544787,1008,1008,1008,1008,0
|
|
20231012,172100,130544787,1008,1008,1008,1008,0
|
|
20231012,172000,130544787,1008,1008,1008,1008,0
|
|
20231012,171900,130544787,1008,1008,1008,1008,0
|
|
20231012,171800,130544787,1008,1008,1008,1008,0
|
|
20231012,171700,130544787,1008,1008,1008,1008,0
|
|
20231012,171600,130544787,1008,1008,1008,1008,0
|
|
20231012,171500,130544787,1008,1008,1008,1008,0
|
|
20231012,171400,130544787,1008,1008,1008,1008,0
|
|
20231012,171300,130544787,1008,1008,1008,1008,0
|
|
20231012,171200,130544787,1008,1008,1008,1008,0
|
|
20231012,171100,130544787,1008,1008,1008,1008,0
|
|
20231012,171000,130544787,1008,1008,1008,1008,0
|
|
20231012,170900,130544787,1008,1008,1008,1008,0
|
|
20231012,170800,130544787,1008,1008,1008,1008,0
|
|
20231012,170700,130544787,1008,1008,1008,1008,3109
|
|
20231012,170600,130544787,1008,1008,1008,1008,0
|
|
20231012,170500,130544787,1008,1008,1008,1008,0
|
|
20231012,170400,130544787,1008,1008,1008,1008,0
|
|
20231012,170300,130544787,1008,1008,1008,1008,0
|
|
20231012,170200,130544787,1008,1008,1008,1008,0
|
|
20231012,170100,130544787,1008,1008,1008,1008,0
|
|
20231012,170000,130544787,1008,1008,1008,1008,0
|
|
20231012,165900,130544787,1008,1008,1008,1008,0
|
|
20231012,165800,130544787,1008,1008,1008,1008,0
|
|
20231012,165700,130544787,1008,1008,1008,1008,0
|
|
20231012,165600,130544787,1008,1008,1008,1008,0
|
|
20231012,165500,130544787,1008,1008,1008,1008,0
|
|
20231012,165400,130544787,1008,1008,1008,1008,0
|
|
20231012,165300,130544787,1008,1008,1008,1008,0
|
|
20231012,165200,130544787,1008,1008,1008,1008,0
|
|
20231012,165100,130544787,1008,1008,1008,1008,0
|
|
20231012,165000,130544787,1008,1008,1008,1008,0
|
|
20231012,164900,130544787,1008,1008,1008,1008,0
|
|
20231012,164800,130544787,1008,1008,1008,1008,0
|
|
20231012,164700,130544787,1008,1008,1008,1008,0
|
|
20231012,164600,130544787,1008,1008,1008,1008,0
|
|
20231012,164500,130544787,1008,1008,1008,1008,0
|
|
20231012,164400,130544787,1008,1008,1008,1008,0
|
|
20231012,164300,130544787,1008,1008,1008,1008,0
|
|
20231012,164200,130544787,1008,1008,1008,1008,0
|
|
20231012,164100,130544787,1008,1008,1008,1008,0
|
|
20231012,164000,130544787,1008,1008,1008,1008,0
|
|
20231012,163900,130544787,1008,1008,1008,1008,0
|
|
20231012,163800,130544787,1008,1008,1008,1008,0
|
|
20231012,163700,130544787,1008,1008,1008,1008,3109
|
|
20231012,163600,130544787,1008,1008,1008,1008,0
|
|
20231012,163500,130544787,1008,1008,1008,1008,0
|
|
20231012,163400,130544787,1008,1008,1008,1008,0
|
|
20231012,163300,130544787,1008,1008,1008,1008,0
|
|
20231012,163200,130544787,1008,1008,1008,1008,0
|
|
20231012,163100,130544787,1008,1008,1008,1008,0
|
|
20231012,163000,130544787,1008,1008,1008,1008,0
|
|
20231012,162900,130544787,1008,1008,1008,1008,0
|
|
20231012,162800,130544787,1008,1008,1008,1008,0
|
|
20231012,162700,130544787,1008,1008,1008,1008,0
|
|
20231012,162600,130544787,1008,1008,1008,1008,0
|
|
20231012,162500,130544787,1008,1008,1008,1008,0
|
|
20231012,162400,130544787,1008,1008,1008,1008,0
|
|
20231012,162300,130544787,1008,1008,1008,1008,0
|
|
20231012,162200,130544787,1008,1008,1008,1008,0
|
|
20231012,162100,130544787,1008,1008,1008,1008,0
|
|
20231012,162000,130544787,1008,1008,1008,1008,0
|
|
20231012,161900,130544787,1008,1008,1008,1008,0
|
|
20231012,161800,130544787,1008,1008,1008,1008,0
|
|
20231012,161700,130544787,1008,1008,1008,1008,0
|
|
20231012,161600,130544787,1008,1008,1008,1008,0
|
|
20231012,161500,130544787,1008,1008,1008,1008,0
|
|
20231012,161400,130544787,1008,1008,1008,1008,0
|
|
20231012,161300,130544787,1008,1008,1008,1008,0
|
|
20231012,161200,130544787,1008,1008,1008,1008,0
|
|
20231012,161100,130544787,1008,1008,1008,1008,0
|
|
20231012,161000,130544787,1008,1008,1008,1008,0
|
|
20231012,160900,130544787,1008,1008,1008,1008,0
|
|
20231012,160800,130544787,1008,1008,1008,1008,0
|
|
20231012,160700,130544787,1008,1008,1008,1008,3109
|
|
20231012,160600,130544787,1008,1008,1008,1008,0
|
|
20231012,160500,130544787,1008,1008,1008,1008,0
|
|
20231012,160400,130544787,1008,1008,1008,1008,0
|
|
20231012,160300,130544787,1008,1008,1008,1008,0
|
|
20231012,160200,130544787,1008,1008,1008,1008,0
|
|
20231012,160100,130544787,1008,1008,1008,1008,0
|
|
20231012,160000,130544787,1008,1008,1008,1008,0
|
|
20231012,155900,130544787,1008,1008,1008,1008,0
|
|
20231012,155800,130544787,1008,1008,1008,1008,0
|
|
20231012,155700,130544787,1008,1008,1008,1008,0
|
|
20231012,155600,130544787,1008,1008,1008,1008,0
|
|
20231012,155500,130544787,1008,1008,1008,1008,0
|
|
20231012,155400,130544787,1008,1008,1008,1008,0
|
|
20231012,155300,130544787,1008,1008,1008,1008,0
|
|
20231012,155200,130544787,1008,1008,1008,1008,0
|
|
20231012,155100,130544787,1008,1008,1008,1008,0
|
|
20231012,155000,130544787,1008,1008,1008,1008,0
|
|
20231012,154900,130544787,1008,1008,1008,1008,0
|
|
20231012,154800,130544787,1008,1008,1008,1008,0
|
|
20231012,154700,130544787,1008,1008,1008,1008,0
|
|
20231012,154600,130544787,1008,1008,1008,1008,0
|
|
20231012,154500,130544787,1008,1008,1008,1008,0
|
|
20231012,154400,130544787,1008,1008,1008,1008,0
|
|
20231012,154300,130544787,1008,1008,1008,1008,0
|
|
20231012,154200,130544787,1008,1008,1008,1008,0
|
|
20231012,154100,130544787,1008,1008,1008,1008,0
|
|
20231012,154000,130544787,1008,1008,1008,1008,0
|
|
20231012,153900,130544787,1008,1008,1008,1008,0
|
|
20231012,153800,130544787,1008,1008,1008,1008,0
|
|
20231012,153700,130544787,1008,1008,1008,1008,3109
|
|
20231012,153600,130544787,1008,1008,1008,1008,0
|
|
20231012,153500,130544787,1008,1008,1008,1008,0
|
|
20231012,153400,130544787,1008,1008,1008,1008,0
|
|
20231012,153300,130544787,1008,1008,1008,1008,0
|
|
20231012,153200,130544787,1008,1008,1008,1008,0
|
|
20231012,153100,130544787,1008,1008,1008,1008,0
|
|
20231012,153000,130544787,1008,1008,1008,1008,3109
|
|
20231012,152900,127410915,1008,1008,1008,1008,0
|
|
20231012,152800,127410915,1008,1008,1008,1008,0
|
|
20231012,152700,127410915,1008,1008,1008,1008,0
|
|
20231012,152600,127410915,1008,1008,1008,1008,0
|
|
20231012,152500,127410915,1008,1008,1008,1008,0
|
|
20231012,152400,127410915,1008,1008,1008,1008,0
|
|
20231012,152300,127410915,1008,1008,1008,1008,0
|
|
20231012,152200,127410915,1008,1008,1008,1008,0
|
|
20231012,152100,127410915,1008,1008,1008,1008,0
|
|
20231012,152000,127410915,1008,1008,1008,1008,0
|
|
20231012,151900,127410915,1008,1008,1008,1008,1
|
|
20231012,151800,127409907,1008,1010,1010,1008,314
|
|
20231012,151700,127093245,1010,1010,1010,1010,3
|
|
20231012,151600,127090215,1011,1011,1011,1011,1
|
|
20231012,151500,127089204,1010,1010,1010,1010,0
|
|
20231012,151400,127089204,1010,1010,1010,1010,0
|
|
20231012,151300,127089204,1010,1012,1012,1010,1001
|
|
20231012,151200,126078157,1014,1014,1014,1014,3
|
|
20231012,151100,126075115,1012,1012,1012,1012,10
|
|
20231012,151000,126064995,1012,1012,1012,1012,11
|
|
20231012,150900,126053863,1012,1012,1012,1012,0
|
|
20231012,150800,126053863,1012,1012,1012,1012,0
|
|
20231012,150700,126053863,1012,1012,1012,1012,0
|
|
20231012,150600,126053863,1012,1012,1012,1012,0
|
|
20231012,150500,126053863,1012,1012,1012,1012,0
|
|
20231012,150400,126053863,1012,1012,1012,1012,0
|
|
20231012,150300,126053863,1012,1012,1012,1012,10
|
|
20231012,150200,126043743,1012,1012,1012,1012,0
|
|
20231012,150100,126043743,1012,1016,1016,1012,2
|
|
20231012,150000,126041715,1012,1016,1016,1012,2
|
|
20231012,145900,126039687,1008,1008,1008,1008,0
|
|
20231012,145800,126039687,1008,1008,1008,1008,0
|
|
20231012,145700,126039687,1008,1008,1008,1008,0
|
|
20231012,145600,126039687,1008,1008,1008,1008,0
|
|
20231012,145500,126039687,1008,1008,1008,1008,0
|
|
20231012,145400,126039687,1008,1016,1016,1008,5
|
|
20231012,145300,126034615,1008,1008,1008,1008,1
|
|
20231012,145200,126033607,1016,1008,1016,1008,12
|
|
20231012,145100,126021471,1016,1016,1016,1008,5
|
|
20231012,145000,126016407,1008,1016,1016,1008,301
|
|
20231012,144900,125712991,1015,1015,1015,1015,9370
|
|
20231012,144800,116202441,1015,1013,1015,1013,4064
|
|
20231012,144700,112079373,1010,1010,1010,1010,0
|
|
20231012,144600,112079373,1010,1010,1010,1010,632
|
|
20231012,144500,111441053,1010,1010,1010,1010,0
|
|
20231012,144400,111441053,1010,1010,1010,1010,341
|
|
20231012,144300,111096643,1010,1010,1010,1010,2
|
|
20231012,144200,111094623,1009,1009,1009,1009,1000
|
|
20231012,144100,110085623,1008,1008,1008,1008,1299
|
|
20231012,144000,108776231,1012,1012,1012,1012,0
|
|
20231012,143900,108776231,1012,1012,1012,1012,0
|
|
20231012,143800,108776231,1012,1012,1012,1012,1
|
|
20231012,143700,108775219,1007,1007,1007,1007,0
|
|
20231012,143600,108775219,1007,1007,1007,1007,0
|
|
20231012,143500,108775219,1007,1007,1007,1007,0
|
|
20231012,143400,108775219,1007,1007,1007,1007,0
|
|
20231012,143300,108775219,1007,1007,1007,1007,0
|
|
20231012,143200,108775219,1007,1007,1007,1007,0
|
|
20231012,143100,108775219,1007,1007,1007,1007,0
|
|
20231012,143000,108775219,1007,1007,1007,1007,6
|
|
20231012,142900,108769177,1008,1008,1008,1008,985
|
|
20231012,142800,107776297,1008,1008,1008,1008,2
|
|
20231012,142700,107774281,1008,1010,1010,1008,110
|
|
20231012,142600,107663381,1008,1008,1008,1008,0
|
|
20231012,142500,107663381,1008,1008,1008,1008,9
|
|
20231012,142400,107654309,1008,1010,1010,1008,1049
|
|
20231012,142300,106594821,1008,1008,1008,1008,0
|
|
20231012,142200,106594821,1008,1008,1008,1008,0
|
|
20231012,142100,106594821,1008,1008,1008,1008,0
|
|
20231012,142000,106594821,1008,1012,1012,1008,2
|
|
20231012,141900,106592801,1008,1012,1012,1008,4
|
|
20231012,141800,106588761,1008,1012,1012,1008,2
|
|
20231012,141700,106586741,1007,1007,1007,1007,0
|
|
20231012,141600,106586741,1007,1007,1007,1007,0
|
|
20231012,141500,106586741,1007,1007,1007,1007,0
|
|
20231012,141400,106586741,1007,1007,1007,1007,1
|
|
20231012,141300,106585734,1015,1015,1015,1015,0
|
|
20231012,141200,106585734,1015,1015,1015,1015,0
|
|
20231012,141100,106585734,1015,1008,1015,1008,5556
|
|
20231012,141000,100983102,1007,1007,1007,1007,944
|
|
20231012,140900,100032494,1007,1007,1007,1007,56
|
|
20231012,140800,99976102,1006,1006,1006,1006,0
|
|
20231012,140700,99976102,1006,1008,1008,1006,116
|
|
20231012,140600,99859176,1006,1008,1008,1006,3
|
|
20231012,140500,99856154,1008,1007,1008,1007,1190
|
|
20231012,140400,98657134,1008,1007,1008,1007,1232
|
|
20231012,140300,97416278,1007,1007,1007,1007,301
|
|
20231012,140200,97113171,1006,1006,1006,1006,0
|
|
20231012,140100,97113171,1006,1006,1006,1006,0
|
|
20231012,140000,97113171,1006,1006,1006,1006,0
|
|
20231012,135900,97113171,1006,1006,1006,1006,0
|
|
20231012,135800,97113171,1006,1006,1006,1006,0
|
|
20231012,135700,97113171,1006,1006,1006,1006,0
|
|
20231012,135600,97113171,1006,1006,1006,1006,0
|
|
20231012,135500,97113171,1006,1006,1006,1006,0
|
|
20231012,135400,97113171,1006,1006,1006,1006,0
|
|
20231012,135300,97113171,1006,1006,1006,1006,0
|
|
20231012,135200,97113171,1006,1006,1006,1006,0
|
|
20231012,135100,97113171,1006,1006,1006,1006,673
|
|
20231012,135000,96436133,1006,1006,1006,1006,0
|
|
20231012,134900,96436133,1006,1006,1006,1006,0
|
|
20231012,134800,96436133,1006,1006,1006,1006,0
|
|
20231012,134700,96436133,1006,1006,1006,1006,530
|
|
20231012,134600,95902953,1006,1006,1006,1006,0
|
|
20231012,134500,95902953,1006,1006,1006,1006,320
|
|
20231012,134400,95581033,1006,1006,1006,1006,0
|
|
20231012,134300,95581033,1006,1006,1006,1006,0
|
|
20231012,134200,95581033,1006,1006,1006,1006,0
|
|
20231012,134100,95581033,1006,1006,1006,1006,974
|
|
20231012,134000,94601189,1006,1006,1006,1006,200
|
|
20231012,133900,94399989,1006,1006,1006,1006,0
|
|
20231012,133800,94399989,1006,1006,1006,1006,0
|
|
20231012,133700,94399989,1006,1006,1006,1006,2
|
|
20231012,133600,94397977,1004,1004,1004,1004,759
|
|
20231012,133500,93635941,1006,1006,1006,1006,0
|
|
20231012,133400,93635941,1006,1006,1006,1006,11
|
|
20231012,133300,93624875,1005,1005,1005,1005,143
|
|
20231012,133200,93481160,1005,1005,1005,1005,790
|
|
20231012,133100,92687210,1005,1005,1005,1005,192
|
|
20231012,133000,92494250,1006,1006,1006,1006,0
|
|
20231012,132900,92494250,1006,1006,1006,1006,0
|
|
20231012,132800,92494250,1006,1006,1006,1006,0
|
|
20231012,132700,92494250,1006,1006,1006,1006,0
|
|
20231012,132600,92494250,1006,1001,1006,999,6550
|
|
20231012,132500,85944872,1000,1000,1000,1000,0
|
|
20231012,132400,85944872,1000,1000,1000,1000,66
|
|
20231012,132300,85878872,1000,1004,1004,999,15531
|
|
20231012,132200,70335193,1012,1012,1012,1012,0
|
|
20231012,132100,70335193,1012,1005,1012,1003,8931
|
|
20231012,132000,61370772,1012,1012,1012,1012,0
|
|
20231012,131900,61370772,1012,1012,1012,1012,0
|
|
20231012,131800,61370772,1012,1012,1012,1012,1
|
|
20231012,131700,61369760,1004,1011,1011,1004,26323
|
|
20231012,131600,34883420,1013,1013,1013,1013,0
|
|
20231012,131500,34883420,1013,1013,1013,1013,0
|
|
20231012,131400,34883420,1013,1013,1013,1013,0
|
|
20231012,131300,34883420,1013,1013,1013,1013,2
|
|
20231012,131200,34881394,1012,1012,1012,1012,0
|
|
20231012,131100,34881394,1012,1012,1012,1012,0
|
|
20231012,131000,34881394,1012,1012,1012,1012,0
|
|
20231012,130900,34881394,1012,1012,1012,1012,0
|
|
20231012,130800,34881394,1012,1012,1012,1012,0
|
|
20231012,130700,34881394,1012,1012,1012,1012,161
|
|
20231012,130600,34718462,1012,1012,1012,1012,0
|
|
20231012,130500,34718462,1012,1012,1012,1012,8
|
|
20231012,130400,34710366,1012,1012,1012,1012,1
|
|
20231012,130300,34709354,1012,1012,1012,1012,0
|
|
20231012,130200,34709354,1012,1012,1012,1012,0
|
|
20231012,130100,34709354,1012,1012,1012,1012,154
|
|
20231012,130000,34553506,1012,1012,1012,1012,153
|
|
20231012,125900,34398670,1012,1012,1012,1012,0
|
|
20231012,125800,34398670,1012,1012,1012,1012,0
|
|
20231012,125700,34398670,1012,1012,1012,1012,0
|
|
20231012,125600,34398670,1012,1012,1012,1012,0
|
|
20231012,125500,34398670,1012,1012,1012,1012,57
|
|
20231012,125400,34340986,1013,1013,1013,1013,0
|
|
20231012,125300,34340986,1013,1013,1013,1013,0
|
|
20231012,125200,34340986,1013,1013,1013,1013,0
|
|
20231012,125100,34340986,1013,1013,1013,1013,0
|
|
20231012,125000,34340986,1013,1013,1013,1013,1
|
|
20231012,124900,34339973,1013,1013,1013,1013,0
|
|
20231012,124800,34339973,1013,1013,1013,1013,0
|
|
20231012,124700,34339973,1013,1013,1013,1013,0
|
|
20231012,124600,34339973,1013,1013,1013,1013,0
|
|
20231012,124500,34339973,1013,1013,1013,1013,0
|
|
20231012,124400,34339973,1013,1013,1013,1013,0
|
|
20231012,124300,34339973,1013,1013,1013,1013,0
|
|
20231012,124200,34339973,1013,1013,1013,1013,0
|
|
20231012,124100,34339973,1013,1013,1013,1013,0
|
|
20231012,124000,34339973,1013,1012,1013,1012,50
|
|
20231012,123900,34289372,1012,1012,1012,1012,0
|
|
20231012,123800,34289372,1012,1012,1012,1012,30
|
|
20231012,123700,34259012,1012,1012,1012,1012,0
|
|
20231012,123600,34259012,1012,1012,1012,1012,0
|
|
20231012,123500,34259012,1012,1012,1012,1012,0
|
|
20231012,123400,34259012,1012,1012,1012,1012,0
|
|
20231012,123300,34259012,1012,1012,1012,1012,0
|
|
20231012,123200,34259012,1012,1012,1012,1012,4
|
|
20231012,123100,34254964,1012,1012,1012,1012,4
|
|
20231012,123000,34250916,1012,1012,1012,1012,0
|
|
20231012,122900,34250916,1012,1012,1012,1012,0
|
|
20231012,122800,34250916,1012,1012,1012,1012,0
|
|
20231012,122700,34250916,1012,1012,1012,1012,0
|
|
20231012,122600,34250916,1012,1012,1012,1012,4
|
|
20231012,122500,34246868,1012,1012,1012,1012,0
|
|
20231012,122400,34246868,1012,1012,1012,1012,0
|
|
20231012,122300,34246868,1012,1012,1012,1012,1
|
|
20231012,122200,34245856,1012,1012,1012,1012,0
|
|
20231012,122100,34245856,1012,1012,1012,1012,12
|
|
20231012,122000,34233712,1006,1010,1010,1006,4826
|
|
20231012,121900,29371440,1007,1007,1007,1007,0
|
|
20231012,121800,29371440,1007,1007,1007,1007,0
|
|
20231012,121700,29371440,1007,1007,1007,1007,0
|
|
20231012,121600,29371440,1007,1007,1007,1007,0
|
|
20231012,121500,29371440,1007,1007,1007,1007,0
|
|
20231012,121400,29371440,1007,1007,1007,1007,0
|
|
20231012,121300,29371440,1007,1007,1007,1007,0
|
|
20231012,121200,29371440,1007,1007,1007,1007,0
|
|
20231012,121100,29371440,1007,1007,1007,1007,0
|
|
20231012,121000,29371440,1007,1007,1007,1007,0
|
|
20231012,120900,29371440,1007,1007,1007,1007,0
|
|
20231012,120800,29371440,1007,1007,1007,1007,0
|
|
20231012,120700,29371440,1007,1007,1007,1007,0
|
|
20231012,120600,29371440,1007,1007,1007,1007,0
|
|
20231012,120500,29371440,1007,1007,1007,1007,0
|
|
20231012,120400,29371440,1007,1007,1007,1007,0
|
|
20231012,120300,29371440,1007,1013,1013,1007,2704
|
|
20231012,120200,26643710,1014,1014,1014,1014,13
|
|
20231012,120100,26630528,1014,1014,1014,1014,0
|
|
20231012,120000,26630528,1014,1014,1014,1014,0
|
|
20231012,115900,26630528,1014,1014,1014,1014,0
|
|
20231012,115800,26630528,1014,1014,1014,1014,0
|
|
20231012,115700,26630528,1014,1014,1014,1014,0
|
|
20231012,115600,26630528,1014,1014,1014,1014,0
|
|
20231012,115500,26630528,1014,1014,1014,1014,0
|
|
20231012,115400,26630528,1014,1014,1014,1014,0
|
|
20231012,115300,26630528,1014,1014,1014,1014,0
|
|
20231012,115200,26630528,1014,1014,1014,1014,1
|
|
20231012,115100,26629514,1014,1014,1014,1014,2
|
|
20231012,115000,26627486,1014,1014,1014,1014,0
|
|
20231012,114900,26627486,1014,1014,1014,1014,0
|
|
20231012,114800,26627486,1014,1014,1014,1014,0
|
|
20231012,114700,26627486,1014,1014,1014,1014,0
|
|
20231012,114600,26627486,1014,1014,1014,1014,0
|
|
20231012,114500,26627486,1014,1014,1014,1014,10
|
|
20231012,114400,26617346,1014,1014,1014,1014,0
|
|
20231012,114300,26617346,1014,1014,1014,1014,0
|
|
20231012,114200,26617346,1014,1014,1014,1014,0
|
|
20231012,114100,26617346,1014,1014,1014,1014,0
|
|
20231012,114000,26617346,1014,1014,1014,1014,0
|
|
20231012,113900,26617346,1014,1014,1014,1014,0
|
|
20231012,113800,26617346,1014,1014,1014,1014,0
|
|
20231012,113700,26617346,1014,1014,1014,1014,0
|
|
20231012,113600,26617346,1014,1014,1014,1014,0
|
|
20231012,113500,26617346,1014,1014,1014,1014,0
|
|
20231012,113400,26617346,1014,1014,1014,1014,0
|
|
20231012,113300,26617346,1014,1014,1014,1014,0
|
|
20231012,113200,26617346,1014,1014,1014,1014,0
|
|
20231012,113100,26617346,1014,1014,1014,1014,0
|
|
20231012,113000,26617346,1014,1014,1014,1014,0
|
|
20231012,112900,26617346,1014,1014,1014,1014,0
|
|
20231012,112800,26617346,1014,1014,1014,1014,0
|
|
20231012,112700,26617346,1014,1014,1014,1014,0
|
|
20231012,112600,26617346,1014,1014,1014,1014,0
|
|
20231012,112500,26617346,1014,1014,1014,1014,0
|
|
20231012,112400,26617346,1014,1014,1014,1014,0
|
|
20231012,112300,26617346,1014,1014,1014,1014,0
|
|
20231012,112200,26617346,1014,1014,1014,1014,592
|
|
20231012,112100,26017058,1014,1014,1014,1014,0
|
|
20231012,112000,26017058,1014,1014,1014,1014,0
|
|
20231012,111900,26017058,1014,1014,1014,1014,0
|
|
20231012,111800,26017058,1014,1014,1014,1014,0
|
|
20231012,111700,26017058,1014,1014,1014,1014,0
|
|
20231012,111600,26017058,1014,1014,1014,1014,0
|
|
20231012,111500,26017058,1014,1014,1014,1014,0
|
|
20231012,111400,26017058,1014,1014,1014,1014,7
|
|
20231012,111300,26009960,1014,1014,1014,1014,0
|
|
20231012,111200,26009960,1014,1014,1014,1014,0
|
|
20231012,111100,26009960,1014,1014,1014,1014,10
|
|
20231012,111000,25999820,1014,1014,1014,1014,0
|
|
20231012,110900,25999820,1014,1014,1014,1014,0
|
|
20231012,110800,25999820,1014,1014,1014,1014,17
|
|
20231012,110700,25982582,1014,1014,1014,1014,0
|
|
20231012,110600,25982582,1014,1014,1014,1014,0
|
|
20231012,110500,25982582,1014,1014,1014,1014,2
|
|
20231012,110400,25980554,1014,1014,1014,1014,0
|
|
20231012,110300,25980554,1014,1014,1014,1014,0
|
|
20231012,110200,25980554,1014,1014,1014,1014,0
|
|
20231012,110100,25980554,1014,1014,1014,1014,0
|
|
20231012,110000,25980554,1014,1014,1014,1014,0
|
|
20231012,105900,25980554,1014,1014,1014,1014,0
|
|
20231012,105800,25980554,1014,1014,1014,1014,0
|
|
20231012,105700,25980554,1014,1014,1014,1014,0
|
|
20231012,105600,25980554,1014,1014,1014,1014,0
|
|
20231012,105500,25980554,1014,1014,1014,1014,0
|
|
20231012,105400,25980554,1014,1014,1014,1014,0
|
|
20231012,105300,25980554,1014,1014,1014,1014,0
|
|
20231012,105200,25980554,1014,1014,1014,1014,0
|
|
20231012,105100,25980554,1014,1014,1014,1014,0
|
|
20231012,105000,25980554,1014,1014,1014,1014,0
|
|
20231012,104900,25980554,1014,1014,1014,1014,0
|
|
20231012,104800,25980554,1014,1014,1014,1014,1
|
|
20231012,104700,25979540,1014,1014,1014,1014,0
|
|
20231012,104600,25979540,1014,1014,1014,1014,0
|
|
20231012,104500,25979540,1014,1014,1014,1014,8
|
|
20231012,104400,25971428,1014,1014,1014,1014,0
|
|
20231012,104300,25971428,1014,1014,1014,1014,0
|
|
20231012,104200,25971428,1014,1014,1014,1014,0
|
|
20231012,104100,25971428,1014,1014,1014,1014,0
|
|
20231012,104000,25971428,1014,1014,1014,1014,0
|
|
20231012,103900,25971428,1014,1014,1014,1014,0
|
|
20231012,103800,25971428,1014,1014,1014,1014,2
|
|
20231012,103700,25969400,1014,1014,1014,1014,984
|
|
20231012,103600,24971624,1016,1016,1016,1016,0
|
|
20231012,103500,24971624,1016,1016,1016,1016,0
|
|
20231012,103400,24971624,1016,1016,1016,1016,0
|
|
20231012,103300,24971624,1016,1016,1016,1016,0
|
|
20231012,103200,24971624,1016,1016,1016,1016,0
|
|
20231012,103100,24971624,1016,1016,1016,1016,0
|
|
20231012,103000,24971624,1016,1016,1016,1016,0
|
|
20231012,102900,24971624,1016,1016,1016,1016,0
|
|
20231012,102800,24971624,1016,1016,1016,1016,1
|
|
20231012,102700,24970608,1005,1005,1005,1005,0
|
|
20231012,102600,24970608,1005,1011,1011,1005,11213
|
|
20231012,102500,13669990,1017,1017,1017,1017,0
|
|
20231012,102400,13669990,1017,1017,1017,1017,0
|
|
20231012,102300,13669990,1017,1017,1017,1017,0
|
|
20231012,102200,13669990,1017,1017,1017,1017,0
|
|
20231012,102100,13669990,1017,1017,1017,1017,0
|
|
20231012,102000,13669990,1017,1017,1017,1017,1
|
|
20231012,101900,13668973,1010,1010,1010,1010,0
|
|
20231012,101800,13668973,1010,1010,1010,1010,0
|
|
20231012,101700,13668973,1010,1010,1010,1010,0
|
|
20231012,101600,13668973,1010,1010,1010,1010,0
|
|
20231012,101500,13668973,1010,1015,1015,1010,1107
|
|
20231012,101400,12550697,1017,1017,1017,1017,0
|
|
20231012,101300,12550697,1017,1016,1017,1016,1000
|
|
20231012,101200,11533721,1016,1016,1016,1016,0
|
|
20231012,101100,11533721,1016,1014,1016,1011,621
|
|
20231012,101000,10905552,1015,1015,1015,1015,2
|
|
20231012,100900,10903522,1015,1015,1015,1015,500
|
|
20231012,100800,10396022,1015,1015,1015,1015,0
|
|
20231012,100700,10396022,1015,1015,1015,1015,998
|
|
20231012,100600,9383052,1016,1016,1016,1016,0
|
|
20231012,100500,9383052,1016,1016,1016,1016,10
|
|
20231012,100400,9372892,1016,1016,1016,1016,50
|
|
20231012,100300,9322092,1016,1016,1016,1016,0
|
|
20231012,100200,9322092,1016,1016,1016,1016,0
|
|
20231012,100100,9322092,1016,1016,1016,1016,0
|
|
20231012,100000,9322092,1016,1016,1016,1016,0
|
|
20231012,095900,9322092,1016,1016,1016,1016,0
|
|
20231012,095800,9322092,1016,1016,1016,1016,0
|
|
20231012,095700,9322092,1016,1016,1016,1016,2
|
|
20231012,095600,9320060,1015,1015,1015,1015,0
|
|
20231012,095500,9320060,1015,1015,1015,1015,0
|
|
20231012,095400,9320060,1015,1016,1017,1015,1004
|
|
20231012,095300,8299002,1016,1016,1016,1016,3
|
|
20231012,095200,8295954,1017,1017,1017,1017,0
|
|
20231012,095100,8295954,1017,1017,1017,1017,0
|
|
20231012,095000,8295954,1017,1016,1017,1016,1771
|
|
20231012,094900,6495242,1016,1016,1016,1016,1
|
|
20231012,094800,6494226,1015,1015,1015,1015,0
|
|
20231012,094700,6494226,1015,1015,1015,1015,0
|
|
20231012,094600,6494226,1015,1015,1015,1015,0
|
|
20231012,094500,6494226,1015,1015,1015,1015,0
|
|
20231012,094400,6494226,1015,1015,1015,1015,2
|
|
20231012,094300,6492196,1012,1012,1012,1012,0
|
|
20231012,094200,6492196,1012,1012,1012,1012,1
|
|
20231012,094100,6491184,1012,1012,1012,1012,2
|
|
20231012,094000,6489160,1017,1017,1017,1017,0
|
|
20231012,093900,6489160,1017,1017,1017,1017,0
|
|
20231012,093800,6489160,1017,1017,1017,1017,0
|
|
20231012,093700,6489160,1017,1016,1017,1012,2266
|
|
20231012,093600,4185163,1016,1016,1016,1016,222
|
|
20231012,093500,3959611,1016,1016,1016,1016,1
|
|
20231012,093400,3958595,1016,1016,1016,1016,473
|
|
20231012,093300,3478027,1016,1016,1016,1016,13
|
|
20231012,093200,3464819,1016,1015,1016,1012,8
|
|
20231012,093100,3456702,1015,1015,1015,1015,1
|
|
20231012,093000,3455687,1016,1011,1016,1011,127
|
|
20231012,092900,3327241,1011,1012,1012,1011,106
|
|
20231012,092800,3220069,1016,1016,1016,1016,0
|
|
20231012,092700,3220069,1016,1016,1016,1016,3
|
|
20231012,092600,3217021,1016,1016,1016,1016,2
|
|
20231012,092500,3214989,1015,1015,1015,1015,0
|
|
20231012,092400,3214989,1015,1015,1015,1015,0
|
|
20231012,092300,3214989,1015,1015,1015,1015,0
|
|
20231012,092200,3214989,1015,1015,1015,1015,299
|
|
20231012,092100,2911504,1015,1015,1015,1015,0
|
|
20231012,092000,2911504,1015,1015,1015,1015,3
|
|
20231012,091900,2908459,1018,1018,1018,1018,0
|
|
20231012,091800,2908459,1018,1014,1018,1014,183
|
|
20231012,091700,2722645,1011,1011,1011,1011,0
|
|
20231012,091600,2722645,1011,1013,1013,1010,1407
|
|
20231012,091500,1301010,1015,1015,1015,1015,0
|
|
20231012,091400,1301010,1015,1015,1015,1015,0
|
|
20231012,091300,1301010,1015,1015,1015,1015,100
|
|
20231012,091200,1199510,1015,1015,1015,1015,81
|
|
20231012,091100,1117295,1015,1015,1015,1015,0
|
|
20231012,091000,1117295,1015,1015,1015,1015,19
|
|
20231012,090900,1098010,1015,1015,1015,1015,0
|
|
20231012,090800,1098010,1015,1015,1015,1015,0
|
|
20231012,090700,1098010,1015,1011,1015,1011,103
|
|
20231012,090600,993865,1009,1009,1009,1009,0
|
|
20231012,090500,993865,1009,1009,1009,1009,0
|
|
20231012,090400,993865,1009,1009,1009,1009,0
|
|
20231012,090300,993865,1009,1009,1009,1009,0
|
|
20231012,090200,993865,1009,1009,1009,1009,0
|
|
20231012,090100,993865,1009,1009,1009,1009,0
|
|
20231012,090000,993865,1009,1009,1009,1009,985
|