579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183600,29414625,1704,1704,1704,1704,105
|
|
20231024,183500,29414625,1704,1704,1704,1704,0
|
|
20231024,183400,29414625,1704,1704,1704,1704,0
|
|
20231024,183300,29414625,1704,1704,1704,1704,0
|
|
20231024,183200,29414625,1704,1704,1704,1704,0
|
|
20231024,183100,29414625,1704,1704,1704,1704,0
|
|
20231024,183000,29414625,1704,1704,1704,1704,0
|
|
20231024,182900,29414625,1704,1704,1704,1704,0
|
|
20231024,182800,29414625,1704,1704,1704,1704,0
|
|
20231024,182700,29414625,1704,1704,1704,1704,0
|
|
20231024,182600,29414625,1704,1704,1704,1704,0
|
|
20231024,182500,29414625,1704,1704,1704,1704,0
|
|
20231024,182400,29414625,1704,1704,1704,1704,0
|
|
20231024,182300,29414625,1704,1704,1704,1704,0
|
|
20231024,182200,29414625,1704,1704,1704,1704,0
|
|
20231024,182100,29414625,1704,1704,1704,1704,0
|
|
20231024,182000,29414625,1704,1704,1704,1704,0
|
|
20231024,181900,29414625,1704,1704,1704,1704,0
|
|
20231024,181800,29414625,1704,1704,1704,1704,0
|
|
20231024,181700,29414625,1704,1704,1704,1704,0
|
|
20231024,181600,29414625,1704,1704,1704,1704,0
|
|
20231024,181500,29414625,1704,1704,1704,1704,0
|
|
20231024,181400,29414625,1704,1704,1704,1704,0
|
|
20231024,181300,29414625,1704,1704,1704,1704,0
|
|
20231024,181200,29414625,1704,1704,1704,1704,0
|
|
20231024,181100,29414625,1704,1704,1704,1704,0
|
|
20231024,181000,29414625,1704,1704,1704,1704,0
|
|
20231024,180900,29414625,1704,1704,1704,1704,0
|
|
20231024,180800,29414625,1704,1704,1704,1704,0
|
|
20231024,180700,29414625,1704,1704,1704,1704,0
|
|
20231024,180600,29414625,1704,1704,1704,1704,105
|
|
20231024,180500,29414625,1704,1704,1704,1704,0
|
|
20231024,180400,29414625,1704,1704,1704,1704,0
|
|
20231024,180300,29414625,1704,1704,1704,1704,0
|
|
20231024,180200,29414625,1704,1704,1704,1704,0
|
|
20231024,180100,29414625,1704,1704,1704,1704,0
|
|
20231024,180000,29414625,1704,1704,1704,1704,0
|
|
20231024,175900,29414625,1704,1704,1704,1704,0
|
|
20231024,175800,29414625,1704,1704,1704,1704,0
|
|
20231024,175700,29414625,1704,1704,1704,1704,0
|
|
20231024,175600,29414625,1704,1704,1704,1704,0
|
|
20231024,175500,29414625,1704,1704,1704,1704,0
|
|
20231024,175400,29414625,1704,1704,1704,1704,0
|
|
20231024,175300,29414625,1704,1704,1704,1704,0
|
|
20231024,175200,29414625,1704,1704,1704,1704,0
|
|
20231024,175100,29414625,1704,1704,1704,1704,0
|
|
20231024,175000,29414625,1704,1704,1704,1704,0
|
|
20231024,174900,29414625,1704,1704,1704,1704,0
|
|
20231024,174800,29414625,1704,1704,1704,1704,0
|
|
20231024,174700,29414625,1704,1704,1704,1704,0
|
|
20231024,174600,29414625,1704,1704,1704,1704,0
|
|
20231024,174500,29414625,1704,1704,1704,1704,0
|
|
20231024,174400,29414625,1704,1704,1704,1704,0
|
|
20231024,174300,29414625,1704,1704,1704,1704,0
|
|
20231024,174200,29414625,1704,1704,1704,1704,0
|
|
20231024,174100,29414625,1704,1704,1704,1704,0
|
|
20231024,174000,29414625,1704,1704,1704,1704,0
|
|
20231024,173900,29414625,1704,1704,1704,1704,0
|
|
20231024,173800,29414625,1704,1704,1704,1704,0
|
|
20231024,173700,29414625,1704,1704,1704,1704,0
|
|
20231024,173600,29414625,1704,1704,1704,1704,105
|
|
20231024,173500,29414625,1704,1704,1704,1704,0
|
|
20231024,173400,29414625,1704,1704,1704,1704,0
|
|
20231024,173300,29414625,1704,1704,1704,1704,0
|
|
20231024,173200,29414625,1704,1704,1704,1704,0
|
|
20231024,173100,29414625,1704,1704,1704,1704,0
|
|
20231024,173000,29414625,1704,1704,1704,1704,0
|
|
20231024,172900,29414625,1704,1704,1704,1704,0
|
|
20231024,172800,29414625,1704,1704,1704,1704,0
|
|
20231024,172700,29414625,1704,1704,1704,1704,0
|
|
20231024,172600,29414625,1704,1704,1704,1704,0
|
|
20231024,172500,29414625,1704,1704,1704,1704,0
|
|
20231024,172400,29414625,1704,1704,1704,1704,0
|
|
20231024,172300,29414625,1704,1704,1704,1704,0
|
|
20231024,172200,29414625,1704,1704,1704,1704,0
|
|
20231024,172100,29414625,1704,1704,1704,1704,0
|
|
20231024,172000,29414625,1704,1704,1704,1704,0
|
|
20231024,171900,29414625,1704,1704,1704,1704,0
|
|
20231024,171800,29414625,1704,1704,1704,1704,0
|
|
20231024,171700,29414625,1704,1704,1704,1704,0
|
|
20231024,171600,29414625,1704,1704,1704,1704,0
|
|
20231024,171500,29414625,1704,1704,1704,1704,0
|
|
20231024,171400,29414625,1704,1704,1704,1704,0
|
|
20231024,171300,29414625,1704,1704,1704,1704,0
|
|
20231024,171200,29414625,1704,1704,1704,1704,0
|
|
20231024,171100,29414625,1704,1704,1704,1704,0
|
|
20231024,171000,29414625,1704,1704,1704,1704,0
|
|
20231024,170900,29414625,1704,1704,1704,1704,0
|
|
20231024,170800,29414625,1704,1704,1704,1704,0
|
|
20231024,170700,29414625,1704,1704,1704,1704,0
|
|
20231024,170600,29414625,1704,1704,1704,1704,105
|
|
20231024,170500,29414625,1704,1704,1704,1704,0
|
|
20231024,170400,29414625,1704,1704,1704,1704,0
|
|
20231024,170300,29414625,1704,1704,1704,1704,0
|
|
20231024,170200,29414625,1704,1704,1704,1704,0
|
|
20231024,170100,29414625,1704,1704,1704,1704,0
|
|
20231024,170000,29414625,1704,1704,1704,1704,0
|
|
20231024,165900,29414625,1704,1704,1704,1704,0
|
|
20231024,165800,29414625,1704,1704,1704,1704,0
|
|
20231024,165700,29414625,1704,1704,1704,1704,0
|
|
20231024,165600,29414625,1704,1704,1704,1704,0
|
|
20231024,165500,29414625,1704,1704,1704,1704,0
|
|
20231024,165400,29414625,1704,1704,1704,1704,0
|
|
20231024,165300,29414625,1704,1704,1704,1704,0
|
|
20231024,165200,29414625,1704,1704,1704,1704,0
|
|
20231024,165100,29414625,1704,1704,1704,1704,0
|
|
20231024,165000,29414625,1704,1704,1704,1704,0
|
|
20231024,164900,29414625,1704,1704,1704,1704,0
|
|
20231024,164800,29414625,1704,1704,1704,1704,0
|
|
20231024,164700,29414625,1704,1704,1704,1704,0
|
|
20231024,164600,29414625,1704,1704,1704,1704,0
|
|
20231024,164500,29414625,1704,1704,1704,1704,0
|
|
20231024,164400,29414625,1704,1704,1704,1704,0
|
|
20231024,164300,29414625,1704,1704,1704,1704,0
|
|
20231024,164200,29414625,1704,1704,1704,1704,0
|
|
20231024,164100,29414625,1704,1704,1704,1704,0
|
|
20231024,164000,29414625,1704,1704,1704,1704,0
|
|
20231024,163900,29414625,1704,1704,1704,1704,0
|
|
20231024,163800,29414625,1704,1704,1704,1704,0
|
|
20231024,163700,29414625,1704,1704,1704,1704,0
|
|
20231024,163600,29414625,1704,1704,1704,1704,105
|
|
20231024,163500,29414625,1704,1704,1704,1704,0
|
|
20231024,163400,29414625,1704,1704,1704,1704,0
|
|
20231024,163300,29414625,1704,1704,1704,1704,0
|
|
20231024,163200,29414625,1704,1704,1704,1704,0
|
|
20231024,163100,29414625,1704,1704,1704,1704,0
|
|
20231024,163000,29414625,1704,1704,1704,1704,0
|
|
20231024,162900,29414625,1704,1704,1704,1704,0
|
|
20231024,162800,29414625,1704,1704,1704,1704,0
|
|
20231024,162700,29414625,1704,1704,1704,1704,0
|
|
20231024,162600,29414625,1704,1704,1704,1704,0
|
|
20231024,162500,29414625,1704,1704,1704,1704,0
|
|
20231024,162400,29414625,1704,1704,1704,1704,0
|
|
20231024,162300,29414625,1704,1704,1704,1704,0
|
|
20231024,162200,29414625,1704,1704,1704,1704,0
|
|
20231024,162100,29414625,1704,1704,1704,1704,0
|
|
20231024,162000,29414625,1704,1704,1704,1704,0
|
|
20231024,161900,29414625,1704,1704,1704,1704,0
|
|
20231024,161800,29414625,1704,1704,1704,1704,0
|
|
20231024,161700,29414625,1704,1704,1704,1704,0
|
|
20231024,161600,29414625,1704,1704,1704,1704,0
|
|
20231024,161500,29414625,1704,1704,1704,1704,0
|
|
20231024,161400,29414625,1704,1704,1704,1704,0
|
|
20231024,161300,29414625,1704,1704,1704,1704,0
|
|
20231024,161200,29414625,1704,1704,1704,1704,0
|
|
20231024,161100,29414625,1704,1704,1704,1704,0
|
|
20231024,161000,29414625,1704,1704,1704,1704,0
|
|
20231024,160900,29414625,1704,1704,1704,1704,0
|
|
20231024,160800,29414625,1704,1704,1704,1704,0
|
|
20231024,160700,29414625,1704,1704,1704,1704,0
|
|
20231024,160600,29414625,1704,1704,1704,1704,105
|
|
20231024,160500,29414625,1704,1704,1704,1704,0
|
|
20231024,160400,29414625,1704,1704,1704,1704,0
|
|
20231024,160300,29414625,1704,1704,1704,1704,0
|
|
20231024,160200,29414625,1704,1704,1704,1704,0
|
|
20231024,160100,29414625,1704,1704,1704,1704,0
|
|
20231024,160000,29414625,1704,1704,1704,1704,0
|
|
20231024,155900,29414625,1704,1704,1704,1704,0
|
|
20231024,155800,29414625,1704,1704,1704,1704,0
|
|
20231024,155700,29414625,1704,1704,1704,1704,0
|
|
20231024,155600,29414625,1704,1704,1704,1704,0
|
|
20231024,155500,29414625,1704,1704,1704,1704,0
|
|
20231024,155400,29414625,1704,1704,1704,1704,0
|
|
20231024,155300,29414625,1704,1704,1704,1704,0
|
|
20231024,155200,29414625,1704,1704,1704,1704,0
|
|
20231024,155100,29414625,1704,1704,1704,1704,0
|
|
20231024,155000,29414625,1704,1704,1704,1704,0
|
|
20231024,154900,29414625,1704,1704,1704,1704,0
|
|
20231024,154800,29414625,1704,1704,1704,1704,0
|
|
20231024,154700,29414625,1704,1704,1704,1704,0
|
|
20231024,154600,29414625,1704,1704,1704,1704,0
|
|
20231024,154500,29414625,1704,1704,1704,1704,0
|
|
20231024,154400,29414625,1704,1704,1704,1704,0
|
|
20231024,154300,29414625,1704,1704,1704,1704,0
|
|
20231024,154200,29414625,1704,1704,1704,1704,0
|
|
20231024,154100,29414625,1704,1704,1704,1704,0
|
|
20231024,154000,29414625,1704,1704,1704,1704,0
|
|
20231024,153900,29414625,1704,1704,1704,1704,0
|
|
20231024,153800,29414625,1704,1704,1704,1704,0
|
|
20231024,153700,29414625,1704,1704,1704,1704,0
|
|
20231024,153600,29414625,1704,1704,1704,1704,105
|
|
20231024,153500,29414625,1704,1704,1704,1704,0
|
|
20231024,153400,29414625,1704,1704,1704,1704,0
|
|
20231024,153300,29414625,1704,1704,1704,1704,0
|
|
20231024,153200,29414625,1704,1704,1704,1704,0
|
|
20231024,153100,29414625,1704,1704,1704,1704,0
|
|
20231024,153000,29414625,1704,1704,1704,1704,105
|
|
20231024,152900,29235705,1704,1704,1704,1704,0
|
|
20231024,152800,29235705,1704,1704,1704,1704,0
|
|
20231024,152700,29235705,1704,1704,1704,1704,0
|
|
20231024,152600,29235705,1704,1704,1704,1704,0
|
|
20231024,152500,29235705,1704,1704,1704,1704,0
|
|
20231024,152400,29235705,1704,1704,1704,1704,0
|
|
20231024,152300,29235705,1704,1704,1704,1704,0
|
|
20231024,152200,29235705,1704,1704,1704,1704,0
|
|
20231024,152100,29235705,1704,1704,1704,1704,0
|
|
20231024,152000,29235705,1704,1704,1704,1704,0
|
|
20231024,151900,29235705,1704,1701,1704,1701,7
|
|
20231024,151800,29223795,1701,1701,1701,1701,1
|
|
20231024,151700,29222094,1704,1701,1704,1701,11
|
|
20231024,151600,29203380,1700,1698,1700,1698,2
|
|
20231024,151500,29199982,1700,1698,1700,1698,2
|
|
20231024,151400,29196584,1700,1700,1700,1700,0
|
|
20231024,151300,29196584,1700,1700,1700,1700,400
|
|
20231024,151200,28516584,1700,1700,1700,1700,20
|
|
20231024,151100,28482584,1700,1700,1700,1700,0
|
|
20231024,151000,28482584,1700,1700,1700,1700,0
|
|
20231024,150900,28482584,1700,1700,1700,1700,0
|
|
20231024,150800,28482584,1700,1700,1700,1700,0
|
|
20231024,150700,28482584,1700,1700,1700,1700,0
|
|
20231024,150600,28482584,1700,1700,1700,1700,0
|
|
20231024,150500,28482584,1700,1700,1700,1700,1
|
|
20231024,150400,28480884,1697,1697,1697,1697,10
|
|
20231024,150300,28463914,1697,1697,1697,1697,20
|
|
20231024,150200,28429974,1697,1697,1697,1697,0
|
|
20231024,150100,28429974,1697,1696,1697,1696,11
|
|
20231024,150000,28411317,1696,1696,1696,1696,0
|
|
20231024,145900,28411317,1696,1696,1696,1696,10
|
|
20231024,145800,28394357,1696,1696,1696,1696,0
|
|
20231024,145700,28394357,1696,1696,1696,1696,0
|
|
20231024,145600,28394357,1696,1696,1696,1696,30
|
|
20231024,145500,28343477,1694,1695,1695,1694,82
|
|
20231024,145400,28204534,1696,1696,1696,1696,0
|
|
20231024,145300,28204534,1696,1696,1696,1696,0
|
|
20231024,145200,28204534,1696,1696,1696,1696,0
|
|
20231024,145100,28204534,1696,1696,1696,1696,0
|
|
20231024,145000,28204534,1696,1696,1696,1696,0
|
|
20231024,144900,28204534,1696,1696,1696,1696,0
|
|
20231024,144800,28204534,1696,1696,1696,1696,0
|
|
20231024,144700,28204534,1696,1696,1696,1696,0
|
|
20231024,144600,28204534,1696,1696,1696,1696,50
|
|
20231024,144500,28119734,1697,1697,1697,1697,0
|
|
20231024,144400,28119734,1697,1697,1697,1697,0
|
|
20231024,144300,28119734,1697,1697,1697,1697,0
|
|
20231024,144200,28119734,1697,1697,1697,1697,0
|
|
20231024,144100,28119734,1697,1697,1697,1697,0
|
|
20231024,144000,28119734,1697,1697,1697,1697,9
|
|
20231024,143900,28104461,1697,1697,1697,1697,0
|
|
20231024,143800,28104461,1697,1697,1697,1697,0
|
|
20231024,143700,28104461,1697,1697,1697,1697,10
|
|
20231024,143600,28087491,1697,1697,1697,1697,0
|
|
20231024,143500,28087491,1697,1697,1697,1697,70
|
|
20231024,143400,27968701,1700,1700,1700,1700,0
|
|
20231024,143300,27968701,1700,1700,1700,1700,0
|
|
20231024,143200,27968701,1700,1700,1700,1700,0
|
|
20231024,143100,27968701,1700,1700,1700,1700,0
|
|
20231024,143000,27968701,1700,1700,1700,1700,0
|
|
20231024,142900,27968701,1700,1700,1700,1700,0
|
|
20231024,142800,27968701,1700,1700,1700,1700,0
|
|
20231024,142700,27968701,1700,1700,1700,1700,0
|
|
20231024,142600,27968701,1700,1700,1700,1700,0
|
|
20231024,142500,27968701,1700,1700,1700,1700,0
|
|
20231024,142400,27968701,1700,1700,1700,1700,0
|
|
20231024,142300,27968701,1700,1700,1700,1700,0
|
|
20231024,142200,27968701,1700,1700,1700,1700,0
|
|
20231024,142100,27968701,1700,1700,1700,1700,0
|
|
20231024,142000,27968701,1700,1700,1700,1700,49
|
|
20231024,141900,27885401,1700,1700,1700,1700,452
|
|
20231024,141800,27117001,1701,1701,1701,1701,0
|
|
20231024,141700,27117001,1701,1701,1701,1701,0
|
|
20231024,141600,27117001,1701,1701,1701,1701,120
|
|
20231024,141500,26912881,1705,1705,1705,1705,0
|
|
20231024,141400,26912881,1705,1705,1705,1705,0
|
|
20231024,141300,26912881,1705,1705,1705,1705,0
|
|
20231024,141200,26912881,1705,1705,1705,1705,0
|
|
20231024,141100,26912881,1705,1705,1705,1705,0
|
|
20231024,141000,26912881,1705,1705,1705,1705,0
|
|
20231024,140900,26912881,1705,1705,1705,1705,0
|
|
20231024,140800,26912881,1705,1705,1705,1705,0
|
|
20231024,140700,26912881,1705,1705,1705,1705,0
|
|
20231024,140600,26912881,1705,1705,1705,1705,0
|
|
20231024,140500,26912881,1705,1705,1705,1705,0
|
|
20231024,140400,26912881,1705,1705,1705,1705,0
|
|
20231024,140300,26912881,1705,1704,1705,1704,100
|
|
20231024,140200,26742471,1700,1700,1700,1700,0
|
|
20231024,140100,26742471,1700,1701,1701,1700,10
|
|
20231024,140000,26725470,1700,1700,1700,1700,0
|
|
20231024,135900,26725470,1700,1701,1701,1700,32
|
|
20231024,135800,26671069,1700,1700,1700,1700,10
|
|
20231024,135700,26654069,1700,1700,1700,1700,9
|
|
20231024,135600,26638769,1700,1700,1700,1700,18
|
|
20231024,135500,26608169,1700,1700,1700,1700,17
|
|
20231024,135400,26579269,1700,1700,1700,1700,23
|
|
20231024,135300,26540169,1700,1699,1700,1699,8
|
|
20231024,135200,26526575,1699,1699,1699,1699,18
|
|
20231024,135100,26495993,1699,1699,1699,1699,18
|
|
20231024,135000,26465411,1699,1699,1699,1699,21
|
|
20231024,134900,26429732,1698,1698,1698,1698,134
|
|
20231024,134800,26202200,1698,1698,1698,1698,18
|
|
20231024,134700,26171636,1698,1698,1698,1698,19
|
|
20231024,134600,26139374,1698,1698,1698,1698,16
|
|
20231024,134500,26112206,1698,1698,1698,1698,9
|
|
20231024,134400,26096924,1698,1698,1698,1698,25
|
|
20231024,134300,26054474,1698,1697,1698,1697,16
|
|
20231024,134200,26027316,1697,1697,1697,1697,8
|
|
20231024,134100,26013740,1697,1697,1697,1697,19
|
|
20231024,134000,25981497,1697,1697,1697,1697,15
|
|
20231024,133900,25956042,1697,1697,1697,1697,22
|
|
20231024,133800,25918708,1697,1697,1697,1697,20
|
|
20231024,133700,25884768,1697,1696,1697,1696,55
|
|
20231024,133600,25791443,1696,1696,1696,1696,0
|
|
20231024,133500,25791443,1696,1697,1697,1696,27
|
|
20231024,133400,25745644,1697,1696,1697,1696,58
|
|
20231024,133300,25647228,1695,1695,1695,1695,0
|
|
20231024,133200,25647228,1695,1695,1695,1695,0
|
|
20231024,133100,25647228,1695,1695,1695,1695,10
|
|
20231024,133000,25630278,1695,1697,1697,1695,362
|
|
20231024,132900,25016643,1697,1697,1697,1697,7
|
|
20231024,132800,25004764,1697,1697,1697,1697,20
|
|
20231024,132700,24970824,1697,1698,1698,1697,36
|
|
20231024,132600,24909723,1698,1698,1698,1698,33
|
|
20231024,132500,24853689,1698,1697,1698,1697,14
|
|
20231024,132400,24829927,1697,1697,1697,1697,0
|
|
20231024,132300,24829927,1697,1697,1697,1697,16
|
|
20231024,132200,24802775,1697,1697,1697,1697,16
|
|
20231024,132100,24775623,1697,1697,1697,1697,12
|
|
20231024,132000,24755259,1697,1697,1697,1697,18
|
|
20231024,131900,24724713,1697,1697,1697,1697,57
|
|
20231024,131800,24627984,1697,1697,1697,1697,13
|
|
20231024,131700,24605923,1697,1697,1697,1697,48
|
|
20231024,131600,24524467,1697,1697,1697,1697,980
|
|
20231024,131500,22861407,1697,1697,1697,1697,19
|
|
20231024,131400,22829164,1697,1697,1697,1697,43
|
|
20231024,131300,22756193,1697,1697,1697,1697,19
|
|
20231024,131200,22723950,1697,1697,1697,1697,12
|
|
20231024,131100,22703586,1697,1697,1697,1697,22
|
|
20231024,131000,22666252,1697,1697,1697,1697,11
|
|
20231024,130900,22647585,1697,1697,1697,1697,28
|
|
20231024,130800,22600069,1697,1697,1697,1697,10
|
|
20231024,130700,22583099,1697,1697,1697,1697,14
|
|
20231024,130600,22559341,1697,1698,1698,1697,19
|
|
20231024,130500,22527091,1698,1698,1698,1698,21
|
|
20231024,130400,22491433,1698,1698,1698,1698,19
|
|
20231024,130300,22459171,1698,1698,1698,1698,20
|
|
20231024,130200,22425211,1698,1698,1698,1698,30
|
|
20231024,130100,22374271,1698,1698,1698,1698,10
|
|
20231024,130000,22357291,1698,1698,1698,1698,9
|
|
20231024,125900,22342009,1698,1698,1698,1698,15
|
|
20231024,125800,22316539,1698,1698,1698,1698,16
|
|
20231024,125700,22289371,1698,1698,1698,1698,20
|
|
20231024,125600,22255411,1698,1698,1698,1698,20
|
|
20231024,125500,22221451,1698,1699,1699,1698,23
|
|
20231024,125400,22182384,1699,1699,1699,1699,11
|
|
20231024,125300,22163695,1699,1699,1699,1699,21
|
|
20231024,125200,22128016,1699,1699,1699,1699,13
|
|
20231024,125100,22105929,1699,1699,1699,1699,18
|
|
20231024,125000,22075347,1699,1699,1699,1699,18
|
|
20231024,124900,22044765,1699,1699,1699,1699,13
|
|
20231024,124800,22022678,1699,1699,1699,1699,15
|
|
20231024,124700,21997193,1699,1699,1699,1699,13
|
|
20231024,124600,21975106,1699,1699,1699,1699,12
|
|
20231024,124500,21954718,1699,1698,1699,1698,20
|
|
20231024,124400,21920739,1698,1698,1698,1698,22
|
|
20231024,124300,21883383,1698,1698,1698,1698,17
|
|
20231024,124200,21854517,1698,1698,1698,1698,20
|
|
20231024,124100,21820557,1698,1698,1698,1698,12
|
|
20231024,124000,21800181,1698,1698,1698,1698,21
|
|
20231024,123900,21764523,1698,1698,1698,1698,28
|
|
20231024,123800,21716979,1698,1698,1698,1698,6
|
|
20231024,123700,21706791,1697,1697,1697,1697,10
|
|
20231024,123600,21689821,1697,1698,1698,1697,24
|
|
20231024,123500,21649080,1699,1699,1699,1699,19
|
|
20231024,123400,21616799,1699,1699,1699,1699,15
|
|
20231024,123300,21591314,1699,1699,1699,1699,16
|
|
20231024,123200,21564130,1698,1698,1698,1698,16
|
|
20231024,123100,21536962,1698,1698,1698,1698,20
|
|
20231024,123000,21503002,1698,1698,1698,1698,8
|
|
20231024,122900,21489418,1697,1697,1697,1697,30
|
|
20231024,122800,21438508,1697,1698,1698,1697,23
|
|
20231024,122700,21399472,1698,1698,1698,1698,15
|
|
20231024,122600,21374002,1698,1698,1698,1698,14
|
|
20231024,122500,21350230,1698,1697,1698,1697,39
|
|
20231024,122400,21284018,1696,1696,1696,1696,0
|
|
20231024,122300,21284018,1696,1696,1696,1696,15
|
|
20231024,122200,21258578,1696,1697,1697,1696,26
|
|
20231024,122100,21214465,1697,1698,1698,1697,15
|
|
20231024,122000,21189003,1697,1696,1697,1696,13
|
|
20231024,121900,21166951,1696,1696,1696,1696,12
|
|
20231024,121800,21146599,1696,1695,1696,1695,19
|
|
20231024,121700,21114386,1695,1684,1695,1684,13
|
|
20231024,121600,21092362,1695,1695,1695,1694,24
|
|
20231024,121500,21051683,1695,1695,1695,1695,20
|
|
20231024,121400,21017783,1695,1695,1695,1695,16
|
|
20231024,121300,20990663,1695,1695,1695,1695,23
|
|
20231024,121200,20951678,1696,1696,1696,1696,14
|
|
20231024,121100,20927934,1696,1697,1697,1696,12
|
|
20231024,121000,20907576,1697,1684,1697,1684,23
|
|
20231024,120900,20868675,1684,1698,1698,1684,35
|
|
20231024,120800,20809632,1699,1694,1699,1694,32
|
|
20231024,120700,20755349,1694,1684,1694,1684,27
|
|
20231024,120600,20709718,1683,1684,1684,1683,200
|
|
20231024,120500,20372983,1683,1683,1683,1683,0
|
|
20231024,120400,20372983,1683,1684,1684,1683,10
|
|
20231024,120300,20356149,1682,1682,1682,1682,0
|
|
20231024,120200,20356149,1682,1682,1682,1682,0
|
|
20231024,120100,20356149,1682,1682,1682,1682,10
|
|
20231024,120000,20339329,1680,1680,1680,1680,0
|
|
20231024,115900,20339329,1680,1680,1680,1680,0
|
|
20231024,115800,20339329,1680,1698,1698,1678,1610
|
|
20231024,115700,17627393,1699,1699,1699,1699,20
|
|
20231024,115600,17593413,1698,1698,1698,1698,10
|
|
20231024,115500,17576433,1698,1698,1698,1698,17
|
|
20231024,115400,17547567,1698,1698,1698,1698,17
|
|
20231024,115300,17518701,1698,1698,1698,1698,17
|
|
20231024,115200,17489835,1698,1698,1698,1698,21
|
|
20231024,115100,17454177,1698,1698,1698,1698,12
|
|
20231024,115000,17433801,1698,1698,1698,1698,22
|
|
20231024,114900,17396445,1698,1698,1698,1698,25
|
|
20231024,114800,17353995,1697,1697,1697,1697,0
|
|
20231024,114700,17353995,1697,1697,1697,1697,5
|
|
20231024,114600,17345510,1697,1697,1697,1697,15
|
|
20231024,114500,17320055,1697,1700,1700,1697,35
|
|
20231024,114400,17260620,1700,1700,1700,1700,14
|
|
20231024,114300,17236820,1700,1700,1700,1700,15
|
|
20231024,114200,17211320,1700,1698,1700,1698,26
|
|
20231024,114100,17167132,1698,1698,1698,1698,15
|
|
20231024,114000,17141662,1698,1698,1698,1698,24
|
|
20231024,113900,17100910,1698,1698,1698,1697,29
|
|
20231024,113800,17051669,1698,1698,1698,1697,15
|
|
20231024,113700,17026201,1698,1697,1698,1697,20
|
|
20231024,113600,16992251,1697,1695,1698,1695,23
|
|
20231024,113500,16953229,1694,1694,1694,1694,3
|
|
20231024,113400,16948147,1693,1688,1693,1688,70
|
|
20231024,113300,16829906,1688,1688,1688,1688,17
|
|
20231024,113200,16801210,1688,1688,1688,1688,15
|
|
20231024,113100,16775890,1688,1688,1688,1688,15
|
|
20231024,113000,16750570,1688,1689,1689,1688,20
|
|
20231024,112900,16716803,1689,1689,1689,1689,17
|
|
20231024,112800,16688090,1689,1689,1689,1689,14
|
|
20231024,112700,16664444,1689,1689,1689,1689,14
|
|
20231024,112600,16640798,1689,1689,1689,1689,17
|
|
20231024,112500,16612085,1689,1689,1689,1689,14
|
|
20231024,112400,16588439,1689,1689,1689,1689,19
|
|
20231024,112300,16556348,1689,1689,1689,1678,2846
|
|
20231024,112200,11780234,1689,1689,1689,1689,22
|
|
20231024,112100,11743076,1689,1689,1689,1689,503
|
|
20231024,112000,10893509,1689,1689,1689,1689,12
|
|
20231024,111900,10873241,1689,1689,1689,1689,19
|
|
20231024,111800,10841150,1689,1689,1689,1689,21
|
|
20231024,111700,10805681,1689,1689,1689,1689,15
|
|
20231024,111600,10780346,1688,1688,1688,1688,10
|
|
20231024,111500,10763466,1688,1689,1689,1688,23
|
|
20231024,111400,10724629,1689,1689,1689,1689,19
|
|
20231024,111300,10692538,1689,1689,1689,1689,13
|
|
20231024,111200,10670581,1689,1689,1689,1689,22
|
|
20231024,111100,10633423,1689,1689,1689,1689,16
|
|
20231024,111000,10606399,1689,1689,1689,1689,17
|
|
20231024,110900,10577686,1689,1689,1689,1689,8
|
|
20231024,110800,10564174,1689,1689,1689,1689,18
|
|
20231024,110700,10533772,1689,1689,1689,1689,19
|
|
20231024,110600,10501681,1689,1689,1689,1689,21
|
|
20231024,110500,10466212,1689,1689,1689,1689,13
|
|
20231024,110400,10444255,1689,1689,1689,1689,29
|
|
20231024,110300,10395274,1689,1689,1689,1689,21
|
|
20231024,110200,10359805,1689,1689,1689,1689,14
|
|
20231024,110100,10336159,1689,1689,1689,1689,21
|
|
20231024,110000,10300690,1689,1689,1689,1689,34
|
|
20231024,105900,10243264,1689,1689,1689,1689,17
|
|
20231024,105800,10214551,1689,1689,1689,1689,14
|
|
20231024,105700,10190905,1689,1688,1689,1688,18
|
|
20231024,105600,10160515,1688,1688,1688,1688,17
|
|
20231024,105500,10131819,1688,1687,1688,1687,32
|
|
20231024,105400,10077813,1687,1687,1687,1687,14
|
|
20231024,105300,10054195,1687,1688,1688,1687,23
|
|
20231024,105200,10015386,1687,1687,1687,1687,11
|
|
20231024,105100,9996829,1687,1687,1687,1687,54
|
|
20231024,105000,9905731,1678,1678,1678,1678,0
|
|
20231024,104900,9905731,1678,1678,1678,1678,10
|
|
20231024,104800,9888951,1678,1681,1681,1678,66
|
|
20231024,104700,9778050,1680,1680,1680,1680,0
|
|
20231024,104600,9778050,1680,1687,1687,1680,30
|
|
20231024,104500,9727461,1687,1679,1687,1679,11
|
|
20231024,104400,9708968,1679,1687,1687,1679,10
|
|
20231024,104300,9692106,1687,1687,1687,1687,20
|
|
20231024,104200,9658366,1687,1688,1688,1687,38
|
|
20231024,104100,9594242,1689,1689,1689,1689,18
|
|
20231024,104000,9563840,1689,1689,1689,1689,17
|
|
20231024,103900,9535127,1689,1689,1689,1689,17
|
|
20231024,103800,9506414,1689,1689,1689,1689,30
|
|
20231024,103700,9455744,1689,1690,1690,1689,24
|
|
20231024,103600,9415198,1690,1690,1690,1690,19
|
|
20231024,103500,9383088,1692,1692,1692,1692,13
|
|
20231024,103400,9361092,1692,1692,1692,1692,20
|
|
20231024,103300,9327252,1693,1695,1695,1677,1016
|
|
20231024,103200,7622237,1695,1695,1695,1695,9
|
|
20231024,103100,7606982,1695,1680,1696,1680,25
|
|
20231024,103000,7564747,1680,1697,1697,1680,1012
|
|
20231024,102900,5862174,1698,1698,1698,1698,20
|
|
20231024,102800,5828214,1698,1688,1698,1688,14
|
|
20231024,102700,5804572,1688,1690,1690,1688,28
|
|
20231024,102600,5757281,1690,1690,1690,1690,68
|
|
20231024,102500,5642361,1690,1688,1690,1688,11
|
|
20231024,102400,5623791,1687,1687,1687,1687,0
|
|
20231024,102300,5623791,1687,1687,1687,1687,0
|
|
20231024,102200,5623791,1687,1687,1687,1687,10
|
|
20231024,102100,5606921,1687,1687,1687,1687,31
|
|
20231024,102000,5554624,1688,1689,1689,1688,48
|
|
20231024,101900,5473593,1689,1690,1690,1689,58
|
|
20231024,101800,5375624,1690,1699,1699,1690,92
|
|
20231024,101700,5220002,1699,1699,1699,1699,19
|
|
20231024,101600,5187721,1699,1699,1699,1699,23
|
|
20231024,101500,5148644,1699,1699,1699,1699,14
|
|
20231024,101400,5124858,1699,1699,1699,1699,9
|
|
20231024,101300,5109567,1699,1699,1699,1699,14
|
|
20231024,101200,5085781,1699,1699,1699,1699,21
|
|
20231024,101100,5050102,1699,1694,1699,1694,2
|
|
20231024,101000,5046709,1694,1694,1695,1694,58
|
|
20231024,100900,4948421,1693,1693,1693,1693,0
|
|
20231024,100800,4948421,1693,1693,1693,1693,9
|
|
20231024,100700,4933184,1693,1692,1693,1692,41
|
|
20231024,100600,4863781,1691,1691,1691,1691,0
|
|
20231024,100500,4863781,1691,1691,1691,1691,0
|
|
20231024,100400,4863781,1691,1691,1691,1691,10
|
|
20231024,100300,4846871,1691,1694,1694,1691,40
|
|
20231024,100200,4779192,1693,1694,1694,1693,5
|
|
20231024,100100,4770723,1695,1695,1695,1695,24
|
|
20231024,100000,4730043,1699,1699,1699,1699,16
|
|
20231024,095900,4702859,1699,1699,1699,1699,12
|
|
20231024,095800,4682471,1699,1699,1699,1699,19
|
|
20231024,095700,4650190,1699,1699,1699,1699,21
|
|
20231024,095600,4614511,1699,1699,1699,1699,14
|
|
20231024,095500,4590725,1699,1699,1699,1699,19
|
|
20231024,095400,4558444,1699,1699,1699,1699,21
|
|
20231024,095300,4522765,1699,1699,1699,1699,16
|
|
20231024,095200,4495581,1699,1699,1699,1699,15
|
|
20231024,095100,4470096,1699,1699,1699,1699,21
|
|
20231024,095000,4434417,1699,1699,1699,1699,10
|
|
20231024,094900,4417427,1691,1699,1699,1691,55
|
|
20231024,094800,4324374,1699,1699,1699,1699,11
|
|
20231024,094700,4305685,1699,1699,1699,1699,22
|
|
20231024,094600,4268307,1699,1699,1699,1699,20
|
|
20231024,094500,4234327,1699,1700,1700,1699,18
|
|
20231024,094400,4203736,1700,1700,1700,1700,11
|
|
20231024,094300,4185036,1700,1700,1700,1700,22
|
|
20231024,094200,4147636,1705,1705,1705,1705,1
|
|
20231024,094100,4145931,1691,1696,1696,1691,43
|
|
20231024,094000,4073093,1697,1697,1697,1697,108
|
|
20231024,093900,3889817,1707,1707,1707,1707,0
|
|
20231024,093800,3889817,1707,1707,1707,1707,21
|
|
20231024,093700,3853970,1710,1710,1710,1710,0
|
|
20231024,093600,3853970,1710,1710,1710,1710,0
|
|
20231024,093500,3853970,1710,1710,1710,1710,0
|
|
20231024,093400,3853970,1710,1710,1710,1710,0
|
|
20231024,093300,3853970,1710,1710,1710,1710,0
|
|
20231024,093200,3853970,1710,1710,1710,1710,0
|
|
20231024,093100,3853970,1710,1710,1710,1710,0
|
|
20231024,093000,3853970,1710,1710,1710,1710,0
|
|
20231024,092900,3853970,1710,1710,1710,1710,0
|
|
20231024,092800,3853970,1710,1710,1710,1710,0
|
|
20231024,092700,3853970,1710,1697,1710,1697,383
|
|
20231024,092600,3203591,1697,1697,1697,1697,12
|
|
20231024,092500,3183227,1697,1697,1697,1697,45
|
|
20231024,092400,3106862,1698,1696,1698,1696,2
|
|
20231024,092300,3103468,1695,1694,1695,1694,6
|
|
20231024,092200,3093302,1693,1693,1693,1693,11
|
|
20231024,092100,3074679,1693,1693,1693,1693,9
|
|
20231024,092000,3059442,1693,1692,1693,1692,11
|
|
20231024,091900,3040829,1692,1693,1695,1690,109
|
|
20231024,091800,2856390,1693,1693,1693,1693,0
|
|
20231024,091700,2856390,1693,1693,1693,1693,0
|
|
20231024,091600,2856390,1693,1693,1693,1693,12
|
|
20231024,091500,2836074,1693,1693,1693,1693,16
|
|
20231024,091400,2808986,1693,1693,1693,1693,0
|
|
20231024,091300,2808986,1693,1693,1698,1693,906
|
|
20231024,091200,1275123,1693,1693,1693,1693,0
|
|
20231024,091100,1275123,1693,1693,1693,1693,9
|
|
20231024,091000,1259886,1693,1693,1693,1693,2
|
|
20231024,090900,1256500,1693,1694,1694,1693,3
|
|
20231024,090800,1251420,1695,1695,1695,1695,2
|
|
20231024,090700,1248030,1698,1698,1698,1698,0
|
|
20231024,090600,1248030,1698,1698,1698,1698,1
|
|
20231024,090500,1246332,1698,1698,1698,1698,0
|
|
20231024,090400,1246332,1698,1698,1698,1698,0
|
|
20231024,090300,1246332,1698,1698,1698,1698,5
|
|
20231024,090200,1237842,1698,1698,1698,1698,0
|
|
20231024,090100,1237842,1698,1698,1698,1698,0
|
|
20231024,090000,1237842,1698,1698,1698,1698,729
|