573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183000,196927271,1811,1811,1811,1811,2526
|
|
20231017,182900,196927271,1811,1811,1811,1811,0
|
|
20231017,182800,196927271,1811,1811,1811,1811,0
|
|
20231017,182700,196927271,1811,1811,1811,1811,0
|
|
20231017,182600,196927271,1811,1811,1811,1811,0
|
|
20231017,182500,196927271,1811,1811,1811,1811,0
|
|
20231017,182400,196927271,1811,1811,1811,1811,0
|
|
20231017,182300,196927271,1811,1811,1811,1811,0
|
|
20231017,182200,196927271,1811,1811,1811,1811,0
|
|
20231017,182100,196927271,1811,1811,1811,1811,0
|
|
20231017,182000,196927271,1811,1811,1811,1811,0
|
|
20231017,181900,196927271,1811,1811,1811,1811,0
|
|
20231017,181800,196927271,1811,1811,1811,1811,0
|
|
20231017,181700,196927271,1811,1811,1811,1811,0
|
|
20231017,181600,196927271,1811,1811,1811,1811,0
|
|
20231017,181500,196927271,1811,1811,1811,1811,0
|
|
20231017,181400,196927271,1811,1811,1811,1811,0
|
|
20231017,181300,196927271,1811,1811,1811,1811,0
|
|
20231017,181200,196927271,1811,1811,1811,1811,0
|
|
20231017,181100,196927271,1811,1811,1811,1811,0
|
|
20231017,181000,196927271,1811,1811,1811,1811,0
|
|
20231017,180900,196927271,1811,1811,1811,1811,0
|
|
20231017,180800,196927271,1811,1811,1811,1811,0
|
|
20231017,180700,196927271,1811,1811,1811,1811,0
|
|
20231017,180600,196927271,1811,1811,1811,1811,0
|
|
20231017,180500,196927271,1811,1811,1811,1811,0
|
|
20231017,180400,196927271,1811,1811,1811,1811,0
|
|
20231017,180300,196927271,1811,1811,1811,1811,0
|
|
20231017,180200,196927271,1811,1811,1811,1811,0
|
|
20231017,180100,196927271,1811,1811,1811,1811,0
|
|
20231017,180000,196927271,1811,1811,1811,1811,2526
|
|
20231017,175900,196927271,1811,1811,1811,1811,0
|
|
20231017,175800,196927271,1811,1811,1811,1811,0
|
|
20231017,175700,196927271,1811,1811,1811,1811,0
|
|
20231017,175600,196927271,1811,1811,1811,1811,0
|
|
20231017,175500,196927271,1811,1811,1811,1811,0
|
|
20231017,175400,196927271,1811,1811,1811,1811,0
|
|
20231017,175300,196927271,1811,1811,1811,1811,0
|
|
20231017,175200,196927271,1811,1811,1811,1811,0
|
|
20231017,175100,196927271,1811,1811,1811,1811,0
|
|
20231017,175000,196927271,1811,1811,1811,1811,0
|
|
20231017,174900,196927271,1811,1811,1811,1811,0
|
|
20231017,174800,196927271,1811,1811,1811,1811,0
|
|
20231017,174700,196927271,1811,1811,1811,1811,0
|
|
20231017,174600,196927271,1811,1811,1811,1811,0
|
|
20231017,174500,196927271,1811,1811,1811,1811,0
|
|
20231017,174400,196927271,1811,1811,1811,1811,0
|
|
20231017,174300,196927271,1811,1811,1811,1811,0
|
|
20231017,174200,196927271,1811,1811,1811,1811,0
|
|
20231017,174100,196927271,1811,1811,1811,1811,0
|
|
20231017,174000,196927271,1811,1811,1811,1811,0
|
|
20231017,173900,196927271,1811,1811,1811,1811,0
|
|
20231017,173800,196927271,1811,1811,1811,1811,0
|
|
20231017,173700,196927271,1811,1811,1811,1811,0
|
|
20231017,173600,196927271,1811,1811,1811,1811,0
|
|
20231017,173500,196927271,1811,1811,1811,1811,0
|
|
20231017,173400,196927271,1811,1811,1811,1811,0
|
|
20231017,173300,196927271,1811,1811,1811,1811,0
|
|
20231017,173200,196927271,1811,1811,1811,1811,0
|
|
20231017,173100,196927271,1811,1811,1811,1811,0
|
|
20231017,173000,196927271,1811,1811,1811,1811,2526
|
|
20231017,172900,196927271,1811,1811,1811,1811,0
|
|
20231017,172800,196927271,1811,1811,1811,1811,0
|
|
20231017,172700,196927271,1811,1811,1811,1811,0
|
|
20231017,172600,196927271,1811,1811,1811,1811,0
|
|
20231017,172500,196927271,1811,1811,1811,1811,0
|
|
20231017,172400,196927271,1811,1811,1811,1811,0
|
|
20231017,172300,196927271,1811,1811,1811,1811,0
|
|
20231017,172200,196927271,1811,1811,1811,1811,0
|
|
20231017,172100,196927271,1811,1811,1811,1811,0
|
|
20231017,172000,196927271,1811,1811,1811,1811,0
|
|
20231017,171900,196927271,1811,1811,1811,1811,0
|
|
20231017,171800,196927271,1811,1811,1811,1811,0
|
|
20231017,171700,196927271,1811,1811,1811,1811,0
|
|
20231017,171600,196927271,1811,1811,1811,1811,0
|
|
20231017,171500,196927271,1811,1811,1811,1811,0
|
|
20231017,171400,196927271,1811,1811,1811,1811,0
|
|
20231017,171300,196927271,1811,1811,1811,1811,0
|
|
20231017,171200,196927271,1811,1811,1811,1811,0
|
|
20231017,171100,196927271,1811,1811,1811,1811,0
|
|
20231017,171000,196927271,1811,1811,1811,1811,0
|
|
20231017,170900,196927271,1811,1811,1811,1811,0
|
|
20231017,170800,196927271,1811,1811,1811,1811,0
|
|
20231017,170700,196927271,1811,1811,1811,1811,0
|
|
20231017,170600,196927271,1811,1811,1811,1811,0
|
|
20231017,170500,196927271,1811,1811,1811,1811,0
|
|
20231017,170400,196927271,1811,1811,1811,1811,0
|
|
20231017,170300,196927271,1811,1811,1811,1811,0
|
|
20231017,170200,196927271,1811,1811,1811,1811,0
|
|
20231017,170100,196927271,1811,1811,1811,1811,0
|
|
20231017,170000,196927271,1811,1811,1811,1811,2526
|
|
20231017,165900,196927271,1811,1811,1811,1811,0
|
|
20231017,165800,196927271,1811,1811,1811,1811,0
|
|
20231017,165700,196927271,1811,1811,1811,1811,0
|
|
20231017,165600,196927271,1811,1811,1811,1811,0
|
|
20231017,165500,196927271,1811,1811,1811,1811,0
|
|
20231017,165400,196927271,1811,1811,1811,1811,0
|
|
20231017,165300,196927271,1811,1811,1811,1811,0
|
|
20231017,165200,196927271,1811,1811,1811,1811,0
|
|
20231017,165100,196927271,1811,1811,1811,1811,0
|
|
20231017,165000,196927271,1811,1811,1811,1811,0
|
|
20231017,164900,196927271,1811,1811,1811,1811,0
|
|
20231017,164800,196927271,1811,1811,1811,1811,0
|
|
20231017,164700,196927271,1811,1811,1811,1811,0
|
|
20231017,164600,196927271,1811,1811,1811,1811,0
|
|
20231017,164500,196927271,1811,1811,1811,1811,0
|
|
20231017,164400,196927271,1811,1811,1811,1811,0
|
|
20231017,164300,196927271,1811,1811,1811,1811,0
|
|
20231017,164200,196927271,1811,1811,1811,1811,0
|
|
20231017,164100,196927271,1811,1811,1811,1811,0
|
|
20231017,164000,196927271,1811,1811,1811,1811,0
|
|
20231017,163900,196927271,1811,1811,1811,1811,0
|
|
20231017,163800,196927271,1811,1811,1811,1811,0
|
|
20231017,163700,196927271,1811,1811,1811,1811,0
|
|
20231017,163600,196927271,1811,1811,1811,1811,0
|
|
20231017,163500,196927271,1811,1811,1811,1811,0
|
|
20231017,163400,196927271,1811,1811,1811,1811,0
|
|
20231017,163300,196927271,1811,1811,1811,1811,0
|
|
20231017,163200,196927271,1811,1811,1811,1811,0
|
|
20231017,163100,196927271,1811,1811,1811,1811,0
|
|
20231017,163000,196927271,1811,1811,1811,1811,2526
|
|
20231017,162900,196927271,1811,1811,1811,1811,0
|
|
20231017,162800,196927271,1811,1811,1811,1811,0
|
|
20231017,162700,196927271,1811,1811,1811,1811,0
|
|
20231017,162600,196927271,1811,1811,1811,1811,0
|
|
20231017,162500,196927271,1811,1811,1811,1811,0
|
|
20231017,162400,196927271,1811,1811,1811,1811,0
|
|
20231017,162300,196927271,1811,1811,1811,1811,0
|
|
20231017,162200,196927271,1811,1811,1811,1811,0
|
|
20231017,162100,196927271,1811,1811,1811,1811,0
|
|
20231017,162000,196927271,1811,1811,1811,1811,0
|
|
20231017,161900,196927271,1811,1811,1811,1811,0
|
|
20231017,161800,196927271,1811,1811,1811,1811,0
|
|
20231017,161700,196927271,1811,1811,1811,1811,0
|
|
20231017,161600,196927271,1811,1811,1811,1811,0
|
|
20231017,161500,196927271,1811,1811,1811,1811,0
|
|
20231017,161400,196927271,1811,1811,1811,1811,0
|
|
20231017,161300,196927271,1811,1811,1811,1811,0
|
|
20231017,161200,196927271,1811,1811,1811,1811,0
|
|
20231017,161100,196927271,1811,1811,1811,1811,0
|
|
20231017,161000,196927271,1811,1811,1811,1811,0
|
|
20231017,160900,196927271,1811,1811,1811,1811,0
|
|
20231017,160800,196927271,1811,1811,1811,1811,0
|
|
20231017,160700,196927271,1811,1811,1811,1811,0
|
|
20231017,160600,196927271,1811,1811,1811,1811,0
|
|
20231017,160500,196927271,1811,1811,1811,1811,0
|
|
20231017,160400,196927271,1811,1811,1811,1811,0
|
|
20231017,160300,196927271,1811,1811,1811,1811,0
|
|
20231017,160200,196927271,1811,1811,1811,1811,0
|
|
20231017,160100,196927271,1811,1811,1811,1811,0
|
|
20231017,160000,196927271,1811,1811,1811,1811,2526
|
|
20231017,155900,196927271,1811,1811,1811,1811,0
|
|
20231017,155800,196927271,1811,1811,1811,1811,0
|
|
20231017,155700,196927271,1811,1811,1811,1811,0
|
|
20231017,155600,196927271,1811,1811,1811,1811,0
|
|
20231017,155500,196927271,1811,1811,1811,1811,0
|
|
20231017,155400,196927271,1811,1811,1811,1811,0
|
|
20231017,155300,196927271,1811,1811,1811,1811,0
|
|
20231017,155200,196927271,1811,1811,1811,1811,0
|
|
20231017,155100,196927271,1811,1811,1811,1811,0
|
|
20231017,155000,196927271,1811,1811,1811,1811,0
|
|
20231017,154900,196927271,1811,1811,1811,1811,0
|
|
20231017,154800,196927271,1811,1811,1811,1811,0
|
|
20231017,154700,196927271,1811,1811,1811,1811,0
|
|
20231017,154600,196927271,1811,1811,1811,1811,0
|
|
20231017,154500,196927271,1811,1811,1811,1811,0
|
|
20231017,154400,196927271,1811,1811,1811,1811,0
|
|
20231017,154300,196927271,1811,1811,1811,1811,0
|
|
20231017,154200,196927271,1811,1811,1811,1811,0
|
|
20231017,154100,196927271,1811,1811,1811,1811,0
|
|
20231017,154000,196927271,1811,1811,1811,1811,0
|
|
20231017,153900,196927271,1811,1811,1811,1811,0
|
|
20231017,153800,196927271,1811,1811,1811,1811,0
|
|
20231017,153700,196927271,1811,1811,1811,1811,0
|
|
20231017,153600,196927271,1811,1811,1811,1811,0
|
|
20231017,153500,196927271,1811,1811,1811,1811,0
|
|
20231017,153400,196927271,1811,1811,1811,1811,0
|
|
20231017,153300,196927271,1811,1811,1811,1811,0
|
|
20231017,153200,196927271,1811,1811,1811,1811,0
|
|
20231017,153100,196927271,1811,1811,1811,1811,0
|
|
20231017,153000,196927271,1811,1811,1811,1811,5052
|
|
20231017,152900,192352685,1816,1816,1816,1816,0
|
|
20231017,152800,192352685,1816,1816,1816,1816,0
|
|
20231017,152700,192352685,1816,1816,1816,1816,0
|
|
20231017,152600,192352685,1816,1816,1816,1816,0
|
|
20231017,152500,192352685,1816,1816,1816,1816,0
|
|
20231017,152400,192352685,1816,1816,1816,1816,0
|
|
20231017,152300,192352685,1816,1816,1816,1816,0
|
|
20231017,152200,192352685,1816,1816,1816,1816,0
|
|
20231017,152100,192352685,1816,1816,1816,1816,0
|
|
20231017,152000,192352685,1816,1816,1816,1816,0
|
|
20231017,151900,192352685,1816,1816,1816,1811,696
|
|
20231017,151800,191091609,1816,1816,1816,1816,1
|
|
20231017,151700,191089793,1812,1814,1814,1812,126
|
|
20231017,151600,190861429,1817,1817,1817,1817,8
|
|
20231017,151500,190846893,1817,1813,1817,1813,72
|
|
20231017,151400,190716309,1813,1813,1813,1813,400
|
|
20231017,151300,189991109,1813,1813,1813,1813,0
|
|
20231017,151200,189991109,1813,1814,1814,1813,224
|
|
20231017,151100,189584986,1814,1814,1814,1814,0
|
|
20231017,151000,189584986,1814,1814,1814,1814,42
|
|
20231017,150900,189508798,1814,1814,1814,1814,600
|
|
20231017,150800,188420398,1814,1814,1814,1814,0
|
|
20231017,150700,188420398,1814,1814,1814,1814,1
|
|
20231017,150600,188418584,1812,1812,1812,1812,0
|
|
20231017,150500,188418584,1812,1813,1813,1812,400
|
|
20231017,150400,187693780,1812,1812,1812,1812,0
|
|
20231017,150300,187693780,1812,1812,1812,1812,0
|
|
20231017,150200,187693780,1812,1812,1812,1812,0
|
|
20231017,150100,187693780,1812,1812,1812,1812,0
|
|
20231017,150000,187693780,1812,1812,1812,1812,0
|
|
20231017,145900,187693780,1812,1812,1812,1812,0
|
|
20231017,145800,187693780,1812,1812,1812,1812,0
|
|
20231017,145700,187693780,1812,1812,1812,1812,0
|
|
20231017,145600,187693780,1812,1812,1812,1812,0
|
|
20231017,145500,187693780,1812,1812,1812,1812,34
|
|
20231017,145400,187632172,1814,1814,1814,1814,5
|
|
20231017,145300,187623102,1814,1814,1814,1814,0
|
|
20231017,145200,187623102,1814,1814,1814,1814,0
|
|
20231017,145100,187623102,1814,1812,1814,1812,915
|
|
20231017,145000,185965120,1813,1813,1813,1813,372
|
|
20231017,144900,185290684,1813,1813,1813,1813,614
|
|
20231017,144800,184177502,1813,1813,1813,1813,471
|
|
20231017,144700,183323579,1812,1812,1812,1812,0
|
|
20231017,144600,183323579,1812,1812,1812,1812,0
|
|
20231017,144500,183323579,1812,1812,1812,1812,0
|
|
20231017,144400,183323579,1812,1812,1812,1812,0
|
|
20231017,144300,183323579,1812,1812,1812,1812,0
|
|
20231017,144200,183323579,1812,1811,1812,1811,846
|
|
20231017,144100,181790691,1812,1812,1812,1812,335
|
|
20231017,144000,181183671,1813,1813,1813,1813,0
|
|
20231017,143900,181183671,1813,1813,1813,1813,5
|
|
20231017,143800,181174606,1813,1813,1813,1813,0
|
|
20231017,143700,181174606,1813,1813,1813,1813,0
|
|
20231017,143600,181174606,1813,1813,1813,1813,0
|
|
20231017,143500,181174606,1813,1813,1813,1813,0
|
|
20231017,143400,181174606,1813,1813,1813,1813,395
|
|
20231017,143300,180458471,1814,1814,1814,1814,1000
|
|
20231017,143200,178644471,1813,1813,1813,1813,0
|
|
20231017,143100,178644471,1813,1813,1813,1813,7
|
|
20231017,143000,178631780,1813,1814,1814,1813,584
|
|
20231017,142900,177572405,1813,1813,1813,1813,2214
|
|
20231017,142800,173558423,1812,1812,1812,1812,2136
|
|
20231017,142700,169687991,1812,1812,1812,1812,0
|
|
20231017,142600,169687991,1812,1812,1812,1812,0
|
|
20231017,142500,169687991,1812,1812,1812,1812,0
|
|
20231017,142400,169687991,1812,1812,1812,1812,0
|
|
20231017,142300,169687991,1812,1812,1812,1812,0
|
|
20231017,142200,169687991,1812,1814,1814,1812,1470
|
|
20231017,142100,167023731,1814,1817,1817,1814,1946
|
|
20231017,142000,163491551,1817,1817,1817,1817,0
|
|
20231017,141900,163491551,1817,1817,1817,1817,0
|
|
20231017,141800,163491551,1817,1817,1817,1817,0
|
|
20231017,141700,163491551,1817,1817,1817,1817,0
|
|
20231017,141600,163491551,1817,1817,1817,1817,0
|
|
20231017,141500,163491551,1817,1817,1817,1817,0
|
|
20231017,141400,163491551,1817,1817,1817,1817,500
|
|
20231017,141300,162583051,1818,1818,1818,1818,0
|
|
20231017,141200,162583051,1818,1818,1818,1818,324
|
|
20231017,141100,161994019,1818,1818,1818,1818,4
|
|
20231017,141000,161986747,1817,1817,1817,1817,300
|
|
20231017,140900,161441647,1818,1817,1818,1817,102
|
|
20231017,140800,161256311,1817,1817,1817,1817,0
|
|
20231017,140700,161256311,1817,1817,1817,1817,8
|
|
20231017,140600,161241775,1818,1818,1818,1818,200
|
|
20231017,140500,160878175,1817,1818,1818,1817,30
|
|
20231017,140400,160823636,1818,1818,1818,1818,0
|
|
20231017,140300,160823636,1818,1818,1818,1818,0
|
|
20231017,140200,160823636,1818,1818,1818,1818,0
|
|
20231017,140100,160823636,1818,1818,1818,1818,191
|
|
20231017,140000,160476398,1820,1820,1820,1820,0
|
|
20231017,135900,160476398,1820,1819,1820,1819,321
|
|
20231017,135800,159892498,1820,1821,1823,1820,3607
|
|
20231017,135700,153327567,1820,1820,1820,1820,0
|
|
20231017,135600,153327567,1820,1823,1823,1820,1100
|
|
20231017,135500,151324241,1824,1824,1824,1824,0
|
|
20231017,135400,151324241,1824,1824,1824,1824,0
|
|
20231017,135300,151324241,1824,1824,1824,1824,0
|
|
20231017,135200,151324241,1824,1824,1824,1824,0
|
|
20231017,135100,151324241,1824,1824,1824,1824,0
|
|
20231017,135000,151324241,1824,1824,1824,1824,10
|
|
20231017,134900,151306001,1824,1824,1824,1824,0
|
|
20231017,134800,151306001,1824,1824,1824,1824,0
|
|
20231017,134700,151306001,1824,1824,1824,1824,0
|
|
20231017,134600,151306001,1824,1824,1824,1824,200
|
|
20231017,134500,150941201,1823,1823,1823,1823,600
|
|
20231017,134400,149847401,1823,1823,1823,1823,0
|
|
20231017,134300,149847401,1823,1823,1823,1823,0
|
|
20231017,134200,149847401,1823,1823,1823,1823,307
|
|
20231017,134100,149287740,1824,1824,1824,1824,68
|
|
20231017,134000,149163708,1824,1824,1824,1824,0
|
|
20231017,133900,149163708,1824,1824,1824,1824,0
|
|
20231017,133800,149163708,1824,1824,1824,1824,0
|
|
20231017,133700,149163708,1824,1824,1824,1824,1053
|
|
20231017,133600,147243036,1824,1824,1824,1824,0
|
|
20231017,133500,147243036,1824,1824,1824,1824,1
|
|
20231017,133400,147241212,1824,1824,1824,1824,0
|
|
20231017,133300,147241212,1824,1824,1824,1824,0
|
|
20231017,133200,147241212,1824,1827,1827,1824,3600
|
|
20231017,133100,140673901,1830,1830,1830,1830,0
|
|
20231017,133000,140673901,1830,1830,1830,1830,0
|
|
20231017,132900,140673901,1830,1830,1830,1830,0
|
|
20231017,132800,140673901,1830,1827,1830,1827,10
|
|
20231017,132700,140655604,1830,1830,1830,1830,0
|
|
20231017,132600,140655604,1830,1830,1830,1830,0
|
|
20231017,132500,140655604,1830,1830,1830,1830,0
|
|
20231017,132400,140655604,1830,1830,1830,1830,0
|
|
20231017,132300,140655604,1830,1830,1830,1830,0
|
|
20231017,132200,140655604,1830,1823,1830,1823,4
|
|
20231017,132100,140648293,1823,1822,1823,1822,271
|
|
20231017,132000,140154526,1820,1828,1830,1820,6701
|
|
20231017,131900,127951969,1828,1828,1828,1828,0
|
|
20231017,131800,127951969,1828,1828,1828,1828,261
|
|
20231017,131700,127474861,1829,1829,1829,1829,1
|
|
20231017,131600,127473032,1829,1829,1829,1829,0
|
|
20231017,131500,127473032,1829,1831,1831,1829,1764
|
|
20231017,131400,124243400,1831,1826,1831,1826,2
|
|
20231017,131300,124239743,1823,1824,1824,1823,3500
|
|
20231017,131200,117858735,1831,1831,1831,1828,404
|
|
20231017,131100,117119920,1831,1831,1831,1831,0
|
|
20231017,131000,117119920,1831,1831,1831,1831,1
|
|
20231017,130900,117118089,1824,1824,1824,1824,0
|
|
20231017,130800,117118089,1824,1828,1828,1824,5000
|
|
20231017,130700,107993725,1832,1831,1832,1831,20
|
|
20231017,130600,107957099,1831,1831,1831,1831,0
|
|
20231017,130500,107957099,1831,1831,1831,1831,0
|
|
20231017,130400,107957099,1831,1831,1831,1831,0
|
|
20231017,130300,107957099,1831,1831,1831,1831,0
|
|
20231017,130200,107957099,1831,1831,1831,1831,1
|
|
20231017,130100,107955268,1832,1832,1832,1832,0
|
|
20231017,130000,107955268,1832,1832,1832,1832,0
|
|
20231017,125900,107955268,1832,1832,1832,1832,0
|
|
20231017,125800,107955268,1832,1831,1832,1831,20
|
|
20231017,125700,107918630,1832,1832,1832,1832,0
|
|
20231017,125600,107918630,1832,1827,1832,1827,2164
|
|
20231017,125500,103964990,1824,1824,1824,1824,0
|
|
20231017,125400,103964990,1824,1826,1832,1824,3670
|
|
20231017,125300,97269981,1826,1831,1831,1826,3498
|
|
20231017,125200,90879753,1832,1832,1832,1832,0
|
|
20231017,125100,90879753,1832,1832,1832,1832,0
|
|
20231017,125000,90879753,1832,1832,1832,1832,0
|
|
20231017,124900,90879753,1832,1832,1832,1832,0
|
|
20231017,124800,90879753,1832,1831,1832,1831,2
|
|
20231017,124700,90876090,1832,1832,1832,1832,1
|
|
20231017,124600,90874258,1832,1832,1832,1832,1
|
|
20231017,124500,90872426,1831,1831,1831,1831,20
|
|
20231017,124400,90835806,1832,1832,1832,1832,0
|
|
20231017,124300,90835806,1832,1832,1832,1832,0
|
|
20231017,124200,90835806,1832,1832,1832,1832,0
|
|
20231017,124100,90835806,1832,1832,1832,1832,1
|
|
20231017,124000,90833974,1832,1832,1832,1832,0
|
|
20231017,123900,90833974,1832,1832,1832,1832,0
|
|
20231017,123800,90833974,1832,1832,1832,1832,0
|
|
20231017,123700,90833974,1832,1832,1832,1832,0
|
|
20231017,123600,90833974,1832,1832,1832,1832,2
|
|
20231017,123500,90830310,1831,1831,1831,1831,0
|
|
20231017,123400,90830310,1831,1831,1831,1831,26
|
|
20231017,123300,90782704,1831,1830,1831,1830,539
|
|
20231017,123200,89795800,1830,1830,1830,1830,0
|
|
20231017,123100,89795800,1830,1829,1830,1829,5
|
|
20231017,123000,89786651,1829,1829,1829,1829,3
|
|
20231017,122900,89781164,1828,1828,1828,1828,0
|
|
20231017,122800,89781164,1828,1828,1828,1828,358
|
|
20231017,122700,89126740,1829,1829,1829,1829,0
|
|
20231017,122600,89126740,1829,1829,1829,1829,0
|
|
20231017,122500,89126740,1829,1829,1829,1829,0
|
|
20231017,122400,89126740,1829,1829,1829,1829,0
|
|
20231017,122300,89126740,1829,1829,1829,1829,110
|
|
20231017,122200,88925550,1828,1828,1828,1828,0
|
|
20231017,122100,88925550,1828,1828,1828,1828,51
|
|
20231017,122000,88832322,1828,1829,1829,1828,1049
|
|
20231017,121900,86914746,1830,1830,1830,1830,0
|
|
20231017,121800,86914746,1830,1830,1830,1830,7
|
|
20231017,121700,86901936,1830,1830,1830,1830,0
|
|
20231017,121600,86901936,1830,1830,1830,1830,101
|
|
20231017,121500,86717106,1827,1827,1827,1827,0
|
|
20231017,121400,86717106,1827,1827,1827,1827,0
|
|
20231017,121300,86717106,1827,1827,1827,1827,0
|
|
20231017,121200,86717106,1827,1829,1829,1827,276
|
|
20231017,121100,86212722,1830,1830,1830,1830,0
|
|
20231017,121000,86212722,1830,1831,1831,1830,156
|
|
20231017,120900,85927241,1830,1830,1830,1830,600
|
|
20231017,120800,84829241,1831,1831,1831,1831,1
|
|
20231017,120700,84827410,1830,1830,1830,1830,0
|
|
20231017,120600,84827410,1830,1830,1830,1830,100
|
|
20231017,120500,84644410,1830,1830,1830,1830,150
|
|
20231017,120400,84369910,1831,1831,1831,1831,1
|
|
20231017,120300,84368079,1830,1830,1830,1830,200
|
|
20231017,120200,84002079,1831,1831,1831,1831,0
|
|
20231017,120100,84002079,1831,1831,1831,1831,0
|
|
20231017,120000,84002079,1831,1831,1831,1831,0
|
|
20231017,115900,84002079,1831,1831,1831,1831,0
|
|
20231017,115800,84002079,1831,1831,1831,1831,0
|
|
20231017,115700,84002079,1831,1831,1831,1831,0
|
|
20231017,115600,84002079,1831,1831,1831,1831,0
|
|
20231017,115500,84002079,1831,1831,1831,1831,0
|
|
20231017,115400,84002079,1831,1831,1831,1831,200
|
|
20231017,115300,83635879,1829,1829,1829,1829,0
|
|
20231017,115200,83635879,1829,1829,1829,1829,0
|
|
20231017,115100,83635879,1829,1829,1829,1829,0
|
|
20231017,115000,83635879,1829,1829,1829,1829,834
|
|
20231017,114900,82110493,1829,1829,1829,1829,0
|
|
20231017,114800,82110493,1829,1829,1829,1829,0
|
|
20231017,114700,82110493,1829,1829,1829,1829,0
|
|
20231017,114600,82110493,1829,1829,1829,1829,15
|
|
20231017,114500,82083058,1829,1829,1829,1829,0
|
|
20231017,114400,82083058,1829,1829,1829,1829,0
|
|
20231017,114300,82083058,1829,1829,1829,1829,0
|
|
20231017,114200,82083058,1829,1829,1829,1829,0
|
|
20231017,114100,82083058,1829,1826,1829,1826,4
|
|
20231017,114000,82075745,1826,1833,1835,1820,2513
|
|
20231017,113900,77497660,1836,1836,1836,1836,0
|
|
20231017,113800,77497660,1836,1836,1836,1836,0
|
|
20231017,113700,77497660,1836,1836,1836,1836,0
|
|
20231017,113600,77497660,1836,1836,1836,1836,0
|
|
20231017,113500,77497660,1836,1836,1836,1836,0
|
|
20231017,113400,77497660,1836,1836,1836,1836,0
|
|
20231017,113300,77497660,1836,1836,1836,1836,80
|
|
20231017,113200,77350780,1836,1836,1836,1836,0
|
|
20231017,113100,77350780,1836,1836,1836,1836,0
|
|
20231017,113000,77350780,1836,1836,1836,1836,0
|
|
20231017,112900,77350780,1836,1836,1836,1836,0
|
|
20231017,112800,77350780,1836,1836,1836,1832,502
|
|
20231017,112700,76431105,1835,1826,1835,1822,504
|
|
20231017,112600,75508957,1826,1826,1826,1826,0
|
|
20231017,112500,75508957,1826,1826,1826,1826,2181
|
|
20231017,112400,71526451,1832,1832,1832,1832,0
|
|
20231017,112300,71526451,1832,1832,1832,1832,0
|
|
20231017,112200,71526451,1832,1832,1832,1832,0
|
|
20231017,112100,71526451,1832,1832,1832,1832,0
|
|
20231017,112000,71526451,1832,1832,1832,1832,0
|
|
20231017,111900,71526451,1832,1832,1832,1832,18
|
|
20231017,111800,71493475,1832,1832,1832,1832,1
|
|
20231017,111700,71491643,1820,1829,1840,1820,7011
|
|
20231017,111600,58716398,1838,1825,1838,1825,1830
|
|
20231017,111500,55369563,1825,1828,1828,1825,2930
|
|
20231017,111400,50021088,1841,1841,1841,1841,0
|
|
20231017,111300,50021088,1841,1831,1841,1831,2
|
|
20231017,111200,50017416,1831,1831,1831,1831,1
|
|
20231017,111100,50015585,1826,1826,1826,1826,3
|
|
20231017,111000,50010107,1824,1824,1824,1824,0
|
|
20231017,110900,50010107,1824,1835,1835,1824,7733
|
|
20231017,110800,35896370,1841,1841,1841,1841,0
|
|
20231017,110700,35896370,1841,1841,1841,1841,0
|
|
20231017,110600,35896370,1841,1841,1841,1841,0
|
|
20231017,110500,35896370,1841,1841,1841,1841,0
|
|
20231017,110400,35896370,1841,1841,1841,1841,0
|
|
20231017,110300,35896370,1841,1841,1841,1841,0
|
|
20231017,110200,35896370,1841,1841,1841,1841,0
|
|
20231017,110100,35896370,1841,1841,1841,1841,0
|
|
20231017,110000,35896370,1841,1841,1841,1841,5
|
|
20231017,105900,35887165,1841,1841,1841,1841,0
|
|
20231017,105800,35887165,1841,1841,1841,1841,0
|
|
20231017,105700,35887165,1841,1841,1841,1841,0
|
|
20231017,105600,35887165,1841,1841,1841,1841,31
|
|
20231017,105500,35830094,1841,1841,1841,1841,0
|
|
20231017,105400,35830094,1841,1841,1841,1841,0
|
|
20231017,105300,35830094,1841,1841,1841,1841,0
|
|
20231017,105200,35830094,1841,1841,1841,1841,0
|
|
20231017,105100,35830094,1841,1841,1841,1841,0
|
|
20231017,105000,35830094,1841,1841,1841,1841,5
|
|
20231017,104900,35820889,1835,1835,1835,1835,0
|
|
20231017,104800,35820889,1835,1835,1835,1835,50
|
|
20231017,104700,35729139,1842,1842,1842,1842,0
|
|
20231017,104600,35729139,1842,1842,1842,1842,2
|
|
20231017,104500,35725455,1843,1843,1843,1843,0
|
|
20231017,104400,35725455,1843,1843,1843,1843,0
|
|
20231017,104300,35725455,1843,1843,1843,1843,0
|
|
20231017,104200,35725455,1843,1843,1843,1843,0
|
|
20231017,104100,35725455,1843,1843,1843,1843,0
|
|
20231017,104000,35725455,1843,1843,1843,1843,0
|
|
20231017,103900,35725455,1843,1843,1843,1843,0
|
|
20231017,103800,35725455,1843,1843,1843,1843,0
|
|
20231017,103700,35725455,1843,1843,1843,1843,0
|
|
20231017,103600,35725455,1843,1843,1843,1843,0
|
|
20231017,103500,35725455,1843,1843,1843,1843,0
|
|
20231017,103400,35725455,1843,1843,1843,1843,0
|
|
20231017,103300,35725455,1843,1843,1843,1843,0
|
|
20231017,103200,35725455,1843,1843,1843,1843,0
|
|
20231017,103100,35725455,1843,1843,1843,1843,0
|
|
20231017,103000,35725455,1843,1843,1843,1843,0
|
|
20231017,102900,35725455,1843,1843,1843,1843,0
|
|
20231017,102800,35725455,1843,1843,1843,1843,0
|
|
20231017,102700,35725455,1843,1843,1843,1843,0
|
|
20231017,102600,35725455,1843,1843,1843,1843,0
|
|
20231017,102500,35725455,1843,1843,1843,1835,3
|
|
20231017,102400,35719934,1841,1841,1841,1841,40
|
|
20231017,102300,35646294,1843,1843,1843,1843,0
|
|
20231017,102200,35646294,1843,1843,1843,1843,0
|
|
20231017,102100,35646294,1843,1842,1843,1842,300
|
|
20231017,102000,35093413,1842,1842,1842,1842,1
|
|
20231017,101900,35091571,1839,1839,1839,1839,0
|
|
20231017,101800,35091571,1839,1839,1839,1839,0
|
|
20231017,101700,35091571,1839,1839,1839,1839,0
|
|
20231017,101600,35091571,1839,1839,1839,1839,0
|
|
20231017,101500,35091571,1839,1839,1839,1839,0
|
|
20231017,101400,35091571,1839,1839,1839,1839,0
|
|
20231017,101300,35091571,1839,1839,1839,1839,300
|
|
20231017,101200,34539871,1835,1835,1835,1835,0
|
|
20231017,101100,34539871,1835,1836,1836,1835,5100
|
|
20231017,101000,25181234,1835,1835,1835,1835,0
|
|
20231017,100900,25181234,1835,1839,1843,1835,1502
|
|
20231017,100800,22425016,1838,1838,1838,1838,0
|
|
20231017,100700,22425016,1838,1838,1838,1838,0
|
|
20231017,100600,22425016,1838,1838,1838,1838,1
|
|
20231017,100500,22423178,1843,1837,1843,1837,984
|
|
20231017,100400,20610408,1837,1837,1837,1837,10
|
|
20231017,100300,20592038,1835,1835,1835,1835,1760
|
|
20231017,100200,17362438,1835,1835,1835,1835,7
|
|
20231017,100100,17349593,1835,1835,1835,1835,1800
|
|
20231017,100000,14046593,1837,1837,1837,1837,100
|
|
20231017,095900,13862893,1838,1838,1838,1838,1
|
|
20231017,095800,13861055,1831,1835,1839,1831,311
|
|
20231017,095700,13291462,1833,1833,1833,1833,1
|
|
20231017,095600,13289629,1834,1835,1835,1834,2
|
|
20231017,095500,13285960,1839,1839,1839,1839,0
|
|
20231017,095400,13285960,1839,1839,1839,1839,1
|
|
20231017,095300,13284121,1836,1836,1836,1836,1
|
|
20231017,095200,13282285,1839,1839,1839,1839,0
|
|
20231017,095100,13282285,1839,1839,1839,1839,0
|
|
20231017,095000,13282285,1839,1839,1839,1839,1
|
|
20231017,094900,13280446,1837,1837,1837,1837,1
|
|
20231017,094800,13278609,1838,1840,1840,1838,82
|
|
20231017,094700,13127811,1842,1842,1842,1842,0
|
|
20231017,094600,13127811,1842,1842,1842,1842,0
|
|
20231017,094500,13127811,1842,1842,1842,1842,0
|
|
20231017,094400,13127811,1842,1842,1842,1842,1
|
|
20231017,094300,13125969,1838,1838,1838,1838,0
|
|
20231017,094200,13125969,1838,1838,1838,1838,0
|
|
20231017,094100,13125969,1838,1838,1838,1838,0
|
|
20231017,094000,13125969,1838,1838,1838,1838,0
|
|
20231017,093900,13125969,1838,1838,1838,1838,0
|
|
20231017,093800,13125969,1838,1838,1838,1838,2
|
|
20231017,093700,13122293,1842,1842,1842,1842,0
|
|
20231017,093600,13122293,1842,1842,1842,1842,0
|
|
20231017,093500,13122293,1842,1842,1842,1842,0
|
|
20231017,093400,13122293,1842,1842,1842,1842,0
|
|
20231017,093300,13122293,1842,1842,1842,1842,0
|
|
20231017,093200,13122293,1842,1842,1842,1842,0
|
|
20231017,093100,13122293,1842,1836,1842,1836,2
|
|
20231017,093000,13118615,1836,1836,1836,1836,1
|
|
20231017,092900,13116779,1831,1831,1831,1831,400
|
|
20231017,092800,12384379,1831,1831,1831,1831,1209
|
|
20231017,092700,10170700,1831,1831,1831,1831,0
|
|
20231017,092600,10170700,1831,1831,1831,1831,0
|
|
20231017,092500,10170700,1831,1831,1831,1831,0
|
|
20231017,092400,10170700,1831,1831,1831,1831,1
|
|
20231017,092300,10168869,1840,1840,1840,1840,0
|
|
20231017,092200,10168869,1840,1830,1840,1830,26
|
|
20231017,092100,10121279,1826,1826,1826,1826,0
|
|
20231017,092000,10121279,1826,1830,1830,1826,2297
|
|
20231017,091900,5926929,1827,1835,1835,1827,236
|
|
20231017,091800,5495028,1835,1835,1835,1835,0
|
|
20231017,091700,5495028,1835,1837,1837,1835,136
|
|
20231017,091600,5245261,1843,1843,1843,1843,1
|
|
20231017,091500,5243418,1843,1843,1843,1843,20
|
|
20231017,091400,5206558,1836,1836,1836,1836,0
|
|
20231017,091300,5206558,1836,1838,1838,1836,116
|
|
20231017,091200,4993556,1844,1849,1849,1838,32
|
|
20231017,091100,4934669,1838,1849,1849,1836,179
|
|
20231017,091000,4604669,1849,1835,1849,1835,147
|
|
20231017,090900,4333495,1834,1835,1835,1834,30
|
|
20231017,090800,4278454,1838,1838,1838,1838,0
|
|
20231017,090700,4278454,1838,1838,1838,1838,0
|
|
20231017,090600,4278454,1838,1836,1838,1836,144
|
|
20231017,090500,4014062,1836,1848,1848,1834,137
|
|
20231017,090400,3762440,1848,1847,1848,1847,110
|
|
20231017,090300,3559205,1849,1840,1850,1840,502
|
|
20231017,090200,2632735,1830,1830,1830,1830,0
|
|
20231017,090100,2632735,1830,1831,1831,1830,257
|
|
20231017,090000,2162411,1831,1831,1831,1831,1181
|