573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183000,94664140,1793,1793,1793,1793,1170
|
|
20231024,182900,94664140,1793,1793,1793,1793,0
|
|
20231024,182800,94664140,1793,1793,1793,1793,0
|
|
20231024,182700,94664140,1793,1793,1793,1793,0
|
|
20231024,182600,94664140,1793,1793,1793,1793,0
|
|
20231024,182500,94664140,1793,1793,1793,1793,0
|
|
20231024,182400,94664140,1793,1793,1793,1793,0
|
|
20231024,182300,94664140,1793,1793,1793,1793,0
|
|
20231024,182200,94664140,1793,1793,1793,1793,0
|
|
20231024,182100,94664140,1793,1793,1793,1793,0
|
|
20231024,182000,94664140,1793,1793,1793,1793,0
|
|
20231024,181900,94664140,1793,1793,1793,1793,0
|
|
20231024,181800,94664140,1793,1793,1793,1793,0
|
|
20231024,181700,94664140,1793,1793,1793,1793,0
|
|
20231024,181600,94664140,1793,1793,1793,1793,0
|
|
20231024,181500,94664140,1793,1793,1793,1793,0
|
|
20231024,181400,94664140,1793,1793,1793,1793,0
|
|
20231024,181300,94664140,1793,1793,1793,1793,0
|
|
20231024,181200,94664140,1793,1793,1793,1793,0
|
|
20231024,181100,94664140,1793,1793,1793,1793,0
|
|
20231024,181000,94664140,1793,1793,1793,1793,0
|
|
20231024,180900,94664140,1793,1793,1793,1793,0
|
|
20231024,180800,94664140,1793,1793,1793,1793,0
|
|
20231024,180700,94664140,1793,1793,1793,1793,0
|
|
20231024,180600,94664140,1793,1793,1793,1793,0
|
|
20231024,180500,94664140,1793,1793,1793,1793,0
|
|
20231024,180400,94664140,1793,1793,1793,1793,0
|
|
20231024,180300,94664140,1793,1793,1793,1793,0
|
|
20231024,180200,94664140,1793,1793,1793,1793,0
|
|
20231024,180100,94664140,1793,1793,1793,1793,0
|
|
20231024,180000,94664140,1793,1793,1793,1793,1170
|
|
20231024,175900,94664140,1793,1793,1793,1793,0
|
|
20231024,175800,94664140,1793,1793,1793,1793,0
|
|
20231024,175700,94664140,1793,1793,1793,1793,0
|
|
20231024,175600,94664140,1793,1793,1793,1793,0
|
|
20231024,175500,94664140,1793,1793,1793,1793,0
|
|
20231024,175400,94664140,1793,1793,1793,1793,0
|
|
20231024,175300,94664140,1793,1793,1793,1793,0
|
|
20231024,175200,94664140,1793,1793,1793,1793,0
|
|
20231024,175100,94664140,1793,1793,1793,1793,0
|
|
20231024,175000,94664140,1793,1793,1793,1793,0
|
|
20231024,174900,94664140,1793,1793,1793,1793,0
|
|
20231024,174800,94664140,1793,1793,1793,1793,0
|
|
20231024,174700,94664140,1793,1793,1793,1793,0
|
|
20231024,174600,94664140,1793,1793,1793,1793,0
|
|
20231024,174500,94664140,1793,1793,1793,1793,0
|
|
20231024,174400,94664140,1793,1793,1793,1793,0
|
|
20231024,174300,94664140,1793,1793,1793,1793,0
|
|
20231024,174200,94664140,1793,1793,1793,1793,0
|
|
20231024,174100,94664140,1793,1793,1793,1793,0
|
|
20231024,174000,94664140,1793,1793,1793,1793,0
|
|
20231024,173900,94664140,1793,1793,1793,1793,0
|
|
20231024,173800,94664140,1793,1793,1793,1793,0
|
|
20231024,173700,94664140,1793,1793,1793,1793,0
|
|
20231024,173600,94664140,1793,1793,1793,1793,0
|
|
20231024,173500,94664140,1793,1793,1793,1793,0
|
|
20231024,173400,94664140,1793,1793,1793,1793,0
|
|
20231024,173300,94664140,1793,1793,1793,1793,0
|
|
20231024,173200,94664140,1793,1793,1793,1793,0
|
|
20231024,173100,94664140,1793,1793,1793,1793,0
|
|
20231024,173000,94664140,1793,1793,1793,1793,1170
|
|
20231024,172900,94664140,1793,1793,1793,1793,0
|
|
20231024,172800,94664140,1793,1793,1793,1793,0
|
|
20231024,172700,94664140,1793,1793,1793,1793,0
|
|
20231024,172600,94664140,1793,1793,1793,1793,0
|
|
20231024,172500,94664140,1793,1793,1793,1793,0
|
|
20231024,172400,94664140,1793,1793,1793,1793,0
|
|
20231024,172300,94664140,1793,1793,1793,1793,0
|
|
20231024,172200,94664140,1793,1793,1793,1793,0
|
|
20231024,172100,94664140,1793,1793,1793,1793,0
|
|
20231024,172000,94664140,1793,1793,1793,1793,0
|
|
20231024,171900,94664140,1793,1793,1793,1793,0
|
|
20231024,171800,94664140,1793,1793,1793,1793,0
|
|
20231024,171700,94664140,1793,1793,1793,1793,0
|
|
20231024,171600,94664140,1793,1793,1793,1793,0
|
|
20231024,171500,94664140,1793,1793,1793,1793,0
|
|
20231024,171400,94664140,1793,1793,1793,1793,0
|
|
20231024,171300,94664140,1793,1793,1793,1793,0
|
|
20231024,171200,94664140,1793,1793,1793,1793,0
|
|
20231024,171100,94664140,1793,1793,1793,1793,0
|
|
20231024,171000,94664140,1793,1793,1793,1793,0
|
|
20231024,170900,94664140,1793,1793,1793,1793,0
|
|
20231024,170800,94664140,1793,1793,1793,1793,0
|
|
20231024,170700,94664140,1793,1793,1793,1793,0
|
|
20231024,170600,94664140,1793,1793,1793,1793,0
|
|
20231024,170500,94664140,1793,1793,1793,1793,0
|
|
20231024,170400,94664140,1793,1793,1793,1793,0
|
|
20231024,170300,94664140,1793,1793,1793,1793,0
|
|
20231024,170200,94664140,1793,1793,1793,1793,0
|
|
20231024,170100,94664140,1793,1793,1793,1793,0
|
|
20231024,170000,94664140,1793,1793,1793,1793,1170
|
|
20231024,165900,94664140,1793,1793,1793,1793,0
|
|
20231024,165800,94664140,1793,1793,1793,1793,0
|
|
20231024,165700,94664140,1793,1793,1793,1793,0
|
|
20231024,165600,94664140,1793,1793,1793,1793,0
|
|
20231024,165500,94664140,1793,1793,1793,1793,0
|
|
20231024,165400,94664140,1793,1793,1793,1793,0
|
|
20231024,165300,94664140,1793,1793,1793,1793,0
|
|
20231024,165200,94664140,1793,1793,1793,1793,0
|
|
20231024,165100,94664140,1793,1793,1793,1793,0
|
|
20231024,165000,94664140,1793,1793,1793,1793,0
|
|
20231024,164900,94664140,1793,1793,1793,1793,0
|
|
20231024,164800,94664140,1793,1793,1793,1793,0
|
|
20231024,164700,94664140,1793,1793,1793,1793,0
|
|
20231024,164600,94664140,1793,1793,1793,1793,0
|
|
20231024,164500,94664140,1793,1793,1793,1793,0
|
|
20231024,164400,94664140,1793,1793,1793,1793,0
|
|
20231024,164300,94664140,1793,1793,1793,1793,0
|
|
20231024,164200,94664140,1793,1793,1793,1793,0
|
|
20231024,164100,94664140,1793,1793,1793,1793,0
|
|
20231024,164000,94664140,1793,1793,1793,1793,0
|
|
20231024,163900,94664140,1793,1793,1793,1793,0
|
|
20231024,163800,94664140,1793,1793,1793,1793,0
|
|
20231024,163700,94664140,1793,1793,1793,1793,0
|
|
20231024,163600,94664140,1793,1793,1793,1793,0
|
|
20231024,163500,94664140,1793,1793,1793,1793,0
|
|
20231024,163400,94664140,1793,1793,1793,1793,0
|
|
20231024,163300,94664140,1793,1793,1793,1793,0
|
|
20231024,163200,94664140,1793,1793,1793,1793,0
|
|
20231024,163100,94664140,1793,1793,1793,1793,0
|
|
20231024,163000,94664140,1793,1793,1793,1793,1170
|
|
20231024,162900,94664140,1793,1793,1793,1793,0
|
|
20231024,162800,94664140,1793,1793,1793,1793,0
|
|
20231024,162700,94664140,1793,1793,1793,1793,0
|
|
20231024,162600,94664140,1793,1793,1793,1793,0
|
|
20231024,162500,94664140,1793,1793,1793,1793,0
|
|
20231024,162400,94664140,1793,1793,1793,1793,0
|
|
20231024,162300,94664140,1793,1793,1793,1793,0
|
|
20231024,162200,94664140,1793,1793,1793,1793,0
|
|
20231024,162100,94664140,1793,1793,1793,1793,0
|
|
20231024,162000,94664140,1793,1793,1793,1793,0
|
|
20231024,161900,94664140,1793,1793,1793,1793,0
|
|
20231024,161800,94664140,1793,1793,1793,1793,0
|
|
20231024,161700,94664140,1793,1793,1793,1793,0
|
|
20231024,161600,94664140,1793,1793,1793,1793,0
|
|
20231024,161500,94664140,1793,1793,1793,1793,0
|
|
20231024,161400,94664140,1793,1793,1793,1793,0
|
|
20231024,161300,94664140,1793,1793,1793,1793,0
|
|
20231024,161200,94664140,1793,1793,1793,1793,0
|
|
20231024,161100,94664140,1793,1793,1793,1793,0
|
|
20231024,161000,94664140,1793,1793,1793,1793,0
|
|
20231024,160900,94664140,1793,1793,1793,1793,0
|
|
20231024,160800,94664140,1793,1793,1793,1793,0
|
|
20231024,160700,94664140,1793,1793,1793,1793,0
|
|
20231024,160600,94664140,1793,1793,1793,1793,0
|
|
20231024,160500,94664140,1793,1793,1793,1793,0
|
|
20231024,160400,94664140,1793,1793,1793,1793,0
|
|
20231024,160300,94664140,1793,1793,1793,1793,0
|
|
20231024,160200,94664140,1793,1793,1793,1793,0
|
|
20231024,160100,94664140,1793,1793,1793,1793,0
|
|
20231024,160000,94664140,1793,1793,1793,1793,1170
|
|
20231024,155900,94664140,1793,1793,1793,1793,0
|
|
20231024,155800,94664140,1793,1793,1793,1793,0
|
|
20231024,155700,94664140,1793,1793,1793,1793,0
|
|
20231024,155600,94664140,1793,1793,1793,1793,0
|
|
20231024,155500,94664140,1793,1793,1793,1793,0
|
|
20231024,155400,94664140,1793,1793,1793,1793,0
|
|
20231024,155300,94664140,1793,1793,1793,1793,0
|
|
20231024,155200,94664140,1793,1793,1793,1793,0
|
|
20231024,155100,94664140,1793,1793,1793,1793,0
|
|
20231024,155000,94664140,1793,1793,1793,1793,0
|
|
20231024,154900,94664140,1793,1793,1793,1793,0
|
|
20231024,154800,94664140,1793,1793,1793,1793,0
|
|
20231024,154700,94664140,1793,1793,1793,1793,0
|
|
20231024,154600,94664140,1793,1793,1793,1793,0
|
|
20231024,154500,94664140,1793,1793,1793,1793,0
|
|
20231024,154400,94664140,1793,1793,1793,1793,0
|
|
20231024,154300,94664140,1793,1793,1793,1793,0
|
|
20231024,154200,94664140,1793,1793,1793,1793,0
|
|
20231024,154100,94664140,1793,1793,1793,1793,0
|
|
20231024,154000,94664140,1793,1793,1793,1793,0
|
|
20231024,153900,94664140,1793,1793,1793,1793,0
|
|
20231024,153800,94664140,1793,1793,1793,1793,0
|
|
20231024,153700,94664140,1793,1793,1793,1793,0
|
|
20231024,153600,94664140,1793,1793,1793,1793,0
|
|
20231024,153500,94664140,1793,1793,1793,1793,0
|
|
20231024,153400,94664140,1793,1793,1793,1793,0
|
|
20231024,153300,94664140,1793,1793,1793,1793,0
|
|
20231024,153200,94664140,1793,1793,1793,1793,0
|
|
20231024,153100,94664140,1793,1793,1793,1793,0
|
|
20231024,153000,94664140,1793,1793,1793,1793,2340
|
|
20231024,152900,92566330,1791,1791,1791,1791,0
|
|
20231024,152800,92566330,1791,1791,1791,1791,0
|
|
20231024,152700,92566330,1791,1791,1791,1791,0
|
|
20231024,152600,92566330,1791,1791,1791,1791,0
|
|
20231024,152500,92566330,1791,1791,1791,1791,0
|
|
20231024,152400,92566330,1791,1791,1791,1791,0
|
|
20231024,152300,92566330,1791,1791,1791,1791,0
|
|
20231024,152200,92566330,1791,1791,1791,1791,0
|
|
20231024,152100,92566330,1791,1791,1791,1791,0
|
|
20231024,152000,92566330,1791,1791,1791,1791,0
|
|
20231024,151900,92566330,1791,1787,1791,1787,1000
|
|
20231024,151800,90778016,1788,1788,1788,1788,0
|
|
20231024,151700,90778016,1788,1788,1788,1788,0
|
|
20231024,151600,90778016,1788,1788,1788,1788,0
|
|
20231024,151500,90778016,1788,1783,1788,1781,1244
|
|
20231024,151400,88562159,1785,1785,1785,1785,1
|
|
20231024,151300,88560374,1784,1784,1784,1784,33
|
|
20231024,151200,88501502,1784,1780,1784,1780,910
|
|
20231024,151100,86881012,1780,1779,1780,1779,153
|
|
20231024,151000,86608824,1779,1779,1779,1779,9
|
|
20231024,150900,86592813,1780,1780,1780,1780,0
|
|
20231024,150800,86592813,1780,1780,1780,1780,13
|
|
20231024,150700,86569673,1762,1763,1780,1762,704
|
|
20231024,150600,85323458,1760,1778,1778,1754,8267
|
|
20231024,150500,70807669,1787,1787,1787,1787,0
|
|
20231024,150400,70807669,1787,1787,1787,1787,0
|
|
20231024,150300,70807669,1787,1787,1787,1787,100
|
|
20231024,150200,70628969,1787,1787,1787,1787,11
|
|
20231024,150100,70609312,1787,1787,1787,1787,0
|
|
20231024,150000,70609312,1787,1787,1787,1787,1
|
|
20231024,145900,70607525,1769,1780,1785,1769,1160
|
|
20231024,145800,68538571,1784,1779,1784,1775,496
|
|
20231024,145700,67658130,1785,1779,1785,1779,4
|
|
20231024,145600,67651002,1779,1779,1779,1779,1
|
|
20231024,145500,67649223,1785,1785,1785,1785,0
|
|
20231024,145400,67649223,1785,1785,1785,1785,0
|
|
20231024,145300,67649223,1785,1785,1785,1785,0
|
|
20231024,145200,67649223,1785,1785,1785,1785,0
|
|
20231024,145100,67649223,1785,1785,1785,1785,0
|
|
20231024,145000,67649223,1785,1785,1785,1785,0
|
|
20231024,144900,67649223,1785,1785,1785,1785,0
|
|
20231024,144800,67649223,1785,1785,1785,1785,0
|
|
20231024,144700,67649223,1785,1785,1785,1785,0
|
|
20231024,144600,67649223,1785,1785,1785,1785,0
|
|
20231024,144500,67649223,1785,1785,1785,1785,0
|
|
20231024,144400,67649223,1785,1785,1785,1785,0
|
|
20231024,144300,67649223,1785,1785,1785,1785,0
|
|
20231024,144200,67649223,1785,1785,1785,1785,4
|
|
20231024,144100,67642083,1785,1785,1785,1785,0
|
|
20231024,144000,67642083,1785,1785,1785,1785,1
|
|
20231024,143900,67640298,1786,1786,1786,1786,0
|
|
20231024,143800,67640298,1786,1786,1786,1786,0
|
|
20231024,143700,67640298,1786,1786,1786,1786,0
|
|
20231024,143600,67640298,1786,1786,1786,1786,178
|
|
20231024,143500,67322390,1786,1786,1786,1786,0
|
|
20231024,143400,67322390,1786,1786,1786,1786,0
|
|
20231024,143300,67322390,1786,1786,1786,1786,74
|
|
20231024,143200,67190226,1786,1786,1786,1786,0
|
|
20231024,143100,67190226,1786,1786,1786,1786,0
|
|
20231024,143000,67190226,1786,1786,1786,1786,0
|
|
20231024,142900,67190226,1786,1786,1786,1786,0
|
|
20231024,142800,67190226,1786,1786,1786,1786,0
|
|
20231024,142700,67190226,1786,1786,1786,1786,0
|
|
20231024,142600,67190226,1786,1786,1786,1786,0
|
|
20231024,142500,67190226,1786,1786,1786,1786,0
|
|
20231024,142400,67190226,1786,1786,1786,1786,0
|
|
20231024,142300,67190226,1786,1786,1786,1786,0
|
|
20231024,142200,67190226,1786,1786,1786,1786,0
|
|
20231024,142100,67190226,1786,1786,1786,1786,0
|
|
20231024,142000,67190226,1786,1786,1786,1786,0
|
|
20231024,141900,67190226,1786,1786,1786,1786,0
|
|
20231024,141800,67190226,1786,1786,1786,1786,0
|
|
20231024,141700,67190226,1786,1786,1786,1786,0
|
|
20231024,141600,67190226,1786,1786,1786,1786,0
|
|
20231024,141500,67190226,1786,1785,1786,1785,6
|
|
20231024,141400,67179513,1785,1785,1785,1785,57
|
|
20231024,141300,67077768,1784,1784,1784,1784,1000
|
|
20231024,141200,65293768,1784,1784,1784,1784,0
|
|
20231024,141100,65293768,1784,1782,1784,1782,4000
|
|
20231024,141000,58158618,1782,1782,1782,1782,0
|
|
20231024,140900,58158618,1782,1782,1782,1782,0
|
|
20231024,140800,58158618,1782,1782,1782,1782,6
|
|
20231024,140700,58147926,1783,1783,1783,1783,0
|
|
20231024,140600,58147926,1783,1783,1783,1783,0
|
|
20231024,140500,58147926,1783,1783,1783,1783,0
|
|
20231024,140400,58147926,1783,1783,1783,1783,0
|
|
20231024,140300,58147926,1783,1783,1783,1783,0
|
|
20231024,140200,58147926,1783,1783,1783,1783,0
|
|
20231024,140100,58147926,1783,1783,1783,1783,0
|
|
20231024,140000,58147926,1783,1783,1783,1783,0
|
|
20231024,135900,58147926,1783,1783,1783,1783,0
|
|
20231024,135800,58147926,1783,1783,1783,1783,0
|
|
20231024,135700,58147926,1783,1783,1783,1783,0
|
|
20231024,135600,58147926,1783,1783,1783,1783,0
|
|
20231024,135500,58147926,1783,1783,1783,1783,0
|
|
20231024,135400,58147926,1783,1783,1783,1783,0
|
|
20231024,135300,58147926,1783,1783,1783,1783,0
|
|
20231024,135200,58147926,1783,1783,1783,1783,0
|
|
20231024,135100,58147926,1783,1783,1783,1783,0
|
|
20231024,135000,58147926,1783,1783,1783,1783,0
|
|
20231024,134900,58147926,1783,1783,1783,1783,0
|
|
20231024,134800,58147926,1783,1783,1783,1783,0
|
|
20231024,134700,58147926,1783,1783,1783,1783,0
|
|
20231024,134600,58147926,1783,1783,1783,1783,0
|
|
20231024,134500,58147926,1783,1779,1783,1779,1155
|
|
20231024,134400,56090863,1781,1781,1781,1781,0
|
|
20231024,134300,56090863,1781,1781,1781,1781,0
|
|
20231024,134200,56090863,1781,1781,1781,1781,0
|
|
20231024,134100,56090863,1781,1781,1781,1781,0
|
|
20231024,134000,56090863,1781,1781,1781,1781,0
|
|
20231024,133900,56090863,1781,1781,1781,1781,0
|
|
20231024,133800,56090863,1781,1781,1781,1781,0
|
|
20231024,133700,56090863,1781,1781,1781,1781,0
|
|
20231024,133600,56090863,1781,1781,1781,1781,0
|
|
20231024,133500,56090863,1781,1781,1781,1781,0
|
|
20231024,133400,56090863,1781,1781,1781,1781,0
|
|
20231024,133300,56090863,1781,1781,1781,1781,0
|
|
20231024,133200,56090863,1781,1781,1781,1781,0
|
|
20231024,133100,56090863,1781,1777,1781,1777,11
|
|
20231024,133000,56071312,1782,1782,1782,1782,0
|
|
20231024,132900,56071312,1782,1782,1782,1782,0
|
|
20231024,132800,56071312,1782,1782,1782,1782,0
|
|
20231024,132700,56071312,1782,1782,1782,1782,0
|
|
20231024,132600,56071312,1782,1782,1782,1782,0
|
|
20231024,132500,56071312,1782,1781,1782,1781,11
|
|
20231024,132400,56051720,1782,1777,1782,1777,11
|
|
20231024,132300,56032168,1777,1777,1777,1777,0
|
|
20231024,132200,56032168,1777,1777,1777,1777,0
|
|
20231024,132100,56032168,1777,1777,1777,1777,0
|
|
20231024,132000,56032168,1777,1777,1777,1777,0
|
|
20231024,131900,56032168,1777,1777,1777,1777,0
|
|
20231024,131800,56032168,1777,1777,1777,1777,0
|
|
20231024,131700,56032168,1777,1777,1777,1777,0
|
|
20231024,131600,56032168,1777,1777,1777,1777,0
|
|
20231024,131500,56032168,1777,1777,1777,1777,0
|
|
20231024,131400,56032168,1777,1777,1777,1777,0
|
|
20231024,131300,56032168,1777,1777,1777,1777,0
|
|
20231024,131200,56032168,1777,1777,1777,1777,0
|
|
20231024,131100,56032168,1777,1777,1777,1777,0
|
|
20231024,131000,56032168,1777,1777,1777,1777,0
|
|
20231024,130900,56032168,1777,1777,1777,1777,0
|
|
20231024,130800,56032168,1777,1777,1777,1777,0
|
|
20231024,130700,56032168,1777,1777,1777,1777,0
|
|
20231024,130600,56032168,1777,1777,1777,1777,0
|
|
20231024,130500,56032168,1777,1777,1777,1777,0
|
|
20231024,130400,56032168,1777,1777,1777,1777,0
|
|
20231024,130300,56032168,1777,1777,1777,1777,0
|
|
20231024,130200,56032168,1777,1777,1777,1777,0
|
|
20231024,130100,56032168,1777,1777,1777,1777,0
|
|
20231024,130000,56032168,1777,1777,1777,1777,0
|
|
20231024,125900,56032168,1777,1777,1777,1777,0
|
|
20231024,125800,56032168,1777,1777,1777,1777,20
|
|
20231024,125700,55996628,1781,1781,1781,1781,0
|
|
20231024,125600,55996628,1781,1781,1781,1781,0
|
|
20231024,125500,55996628,1781,1781,1781,1781,0
|
|
20231024,125400,55996628,1781,1781,1781,1781,0
|
|
20231024,125300,55996628,1781,1781,1781,1781,0
|
|
20231024,125200,55996628,1781,1770,1781,1769,6
|
|
20231024,125100,55985965,1770,1768,1770,1768,2
|
|
20231024,125000,55982427,1765,1771,1771,1765,1000
|
|
20231024,124900,54216961,1780,1780,1780,1780,0
|
|
20231024,124800,54216961,1780,1780,1780,1780,0
|
|
20231024,124700,54216961,1780,1780,1780,1780,0
|
|
20231024,124600,54216961,1780,1780,1780,1780,0
|
|
20231024,124500,54216961,1780,1780,1780,1780,0
|
|
20231024,124400,54216961,1780,1780,1780,1780,0
|
|
20231024,124300,54216961,1780,1780,1780,1780,1
|
|
20231024,124200,54215181,1774,1774,1774,1774,0
|
|
20231024,124100,54215181,1774,1774,1774,1774,100
|
|
20231024,124000,54037781,1783,1783,1783,1783,1212
|
|
20231024,123900,51876785,1784,1784,1784,1784,0
|
|
20231024,123800,51876785,1784,1784,1784,1784,0
|
|
20231024,123700,51876785,1784,1784,1784,1784,0
|
|
20231024,123600,51876785,1784,1784,1784,1784,0
|
|
20231024,123500,51876785,1784,1784,1784,1784,0
|
|
20231024,123400,51876785,1784,1784,1784,1784,0
|
|
20231024,123300,51876785,1784,1784,1784,1784,0
|
|
20231024,123200,51876785,1784,1784,1784,1784,0
|
|
20231024,123100,51876785,1784,1784,1784,1784,0
|
|
20231024,123000,51876785,1784,1784,1784,1784,0
|
|
20231024,122900,51876785,1784,1784,1784,1784,0
|
|
20231024,122800,51876785,1784,1784,1784,1784,0
|
|
20231024,122700,51876785,1784,1784,1784,1784,0
|
|
20231024,122600,51876785,1784,1784,1784,1784,0
|
|
20231024,122500,51876785,1784,1784,1784,1784,0
|
|
20231024,122400,51876785,1784,1784,1784,1784,0
|
|
20231024,122300,51876785,1784,1784,1784,1784,0
|
|
20231024,122200,51876785,1784,1784,1784,1784,0
|
|
20231024,122100,51876785,1784,1784,1784,1784,0
|
|
20231024,122000,51876785,1784,1784,1784,1784,0
|
|
20231024,121900,51876785,1784,1784,1784,1784,0
|
|
20231024,121800,51876785,1784,1784,1784,1784,0
|
|
20231024,121700,51876785,1784,1784,1784,1784,0
|
|
20231024,121600,51876785,1784,1784,1784,1784,0
|
|
20231024,121500,51876785,1784,1784,1784,1784,0
|
|
20231024,121400,51876785,1784,1784,1784,1784,0
|
|
20231024,121300,51876785,1784,1784,1784,1784,0
|
|
20231024,121200,51876785,1784,1784,1784,1784,0
|
|
20231024,121100,51876785,1784,1784,1784,1784,0
|
|
20231024,121000,51876785,1784,1784,1784,1784,0
|
|
20231024,120900,51876785,1784,1784,1784,1784,0
|
|
20231024,120800,51876785,1784,1784,1784,1784,0
|
|
20231024,120700,51876785,1784,1784,1784,1784,0
|
|
20231024,120600,51876785,1784,1784,1784,1784,0
|
|
20231024,120500,51876785,1784,1784,1784,1784,0
|
|
20231024,120400,51876785,1784,1784,1784,1784,0
|
|
20231024,120300,51876785,1784,1784,1784,1784,0
|
|
20231024,120200,51876785,1784,1784,1784,1784,0
|
|
20231024,120100,51876785,1784,1784,1784,1784,0
|
|
20231024,120000,51876785,1784,1784,1784,1784,0
|
|
20231024,115900,51876785,1784,1784,1784,1784,0
|
|
20231024,115800,51876785,1784,1784,1784,1784,0
|
|
20231024,115700,51876785,1784,1784,1784,1784,0
|
|
20231024,115600,51876785,1784,1781,1784,1781,11
|
|
20231024,115500,51857191,1783,1783,1783,1783,0
|
|
20231024,115400,51857191,1783,1783,1783,1783,0
|
|
20231024,115300,51857191,1783,1783,1783,1783,0
|
|
20231024,115200,51857191,1783,1783,1783,1783,0
|
|
20231024,115100,51857191,1783,1783,1783,1783,0
|
|
20231024,115000,51857191,1783,1783,1783,1783,0
|
|
20231024,114900,51857191,1783,1783,1783,1783,0
|
|
20231024,114800,51857191,1783,1783,1783,1783,0
|
|
20231024,114700,51857191,1783,1783,1783,1783,0
|
|
20231024,114600,51857191,1783,1783,1783,1783,0
|
|
20231024,114500,51857191,1783,1775,1783,1775,443
|
|
20231024,114400,51068026,1775,1775,1775,1775,0
|
|
20231024,114300,51068026,1775,1775,1775,1775,0
|
|
20231024,114200,51068026,1775,1775,1775,1775,0
|
|
20231024,114100,51068026,1775,1775,1775,1775,0
|
|
20231024,114000,51068026,1775,1775,1775,1775,0
|
|
20231024,113900,51068026,1775,1775,1775,1775,12
|
|
20231024,113800,51046726,1773,1773,1773,1773,0
|
|
20231024,113700,51046726,1773,1773,1773,1773,100
|
|
20231024,113600,50869426,1771,1771,1771,1771,0
|
|
20231024,113500,50869426,1771,1771,1771,1771,0
|
|
20231024,113400,50869426,1771,1770,1771,1770,541
|
|
20231024,113300,49911756,1770,1770,1770,1770,0
|
|
20231024,113200,49911756,1770,1770,1770,1770,0
|
|
20231024,113100,49911756,1770,1770,1770,1770,0
|
|
20231024,113000,49911756,1770,1770,1770,1770,0
|
|
20231024,112900,49911756,1770,1770,1770,1770,0
|
|
20231024,112800,49911756,1770,1770,1770,1770,0
|
|
20231024,112700,49911756,1770,1770,1770,1770,0
|
|
20231024,112600,49911756,1770,1770,1770,1770,0
|
|
20231024,112500,49911756,1770,1770,1770,1770,0
|
|
20231024,112400,49911756,1770,1770,1770,1770,0
|
|
20231024,112300,49911756,1770,1770,1770,1770,0
|
|
20231024,112200,49911756,1770,1770,1770,1770,0
|
|
20231024,112100,49911756,1770,1770,1770,1770,0
|
|
20231024,112000,49911756,1770,1770,1770,1770,0
|
|
20231024,111900,49911756,1770,1765,1770,1765,1574
|
|
20231024,111800,47133641,1763,1763,1763,1763,339
|
|
20231024,111700,46535984,1763,1763,1763,1763,0
|
|
20231024,111600,46535984,1763,1763,1763,1763,0
|
|
20231024,111500,46535984,1763,1763,1763,1763,0
|
|
20231024,111400,46535984,1763,1763,1763,1763,0
|
|
20231024,111300,46535984,1763,1763,1763,1763,0
|
|
20231024,111200,46535984,1763,1763,1763,1763,0
|
|
20231024,111100,46535984,1763,1763,1763,1763,0
|
|
20231024,111000,46535984,1763,1763,1763,1763,0
|
|
20231024,110900,46535984,1763,1763,1763,1763,0
|
|
20231024,110800,46535984,1763,1763,1763,1763,0
|
|
20231024,110700,46535984,1763,1763,1763,1763,0
|
|
20231024,110600,46535984,1763,1763,1763,1763,1
|
|
20231024,110500,46534221,1762,1762,1762,1762,0
|
|
20231024,110400,46534221,1762,1762,1762,1762,0
|
|
20231024,110300,46534221,1762,1762,1762,1762,0
|
|
20231024,110200,46534221,1762,1762,1762,1762,6
|
|
20231024,110100,46523649,1757,1759,1759,1757,326
|
|
20231024,110000,45950541,1763,1763,1763,1763,0
|
|
20231024,105900,45950541,1763,1763,1763,1763,0
|
|
20231024,105800,45950541,1763,1763,1763,1763,0
|
|
20231024,105700,45950541,1763,1763,1763,1763,5
|
|
20231024,105600,45941726,1764,1764,1764,1764,0
|
|
20231024,105500,45941726,1764,1764,1764,1764,0
|
|
20231024,105400,45941726,1764,1764,1764,1764,0
|
|
20231024,105300,45941726,1764,1764,1764,1764,0
|
|
20231024,105200,45941726,1764,1764,1764,1764,0
|
|
20231024,105100,45941726,1764,1759,1764,1759,7
|
|
20231024,105000,45929383,1758,1758,1758,1758,700
|
|
20231024,104900,44698783,1759,1758,1759,1758,78
|
|
20231024,104800,44561657,1758,1758,1758,1758,318
|
|
20231024,104700,44002613,1759,1759,1759,1759,0
|
|
20231024,104600,44002613,1759,1759,1759,1759,0
|
|
20231024,104500,44002613,1759,1759,1759,1759,0
|
|
20231024,104400,44002613,1759,1759,1759,1759,0
|
|
20231024,104300,44002613,1759,1759,1759,1759,0
|
|
20231024,104200,44002613,1759,1759,1759,1758,202
|
|
20231024,104100,43647495,1758,1759,1759,1758,603
|
|
20231024,104000,42586823,1762,1762,1762,1762,0
|
|
20231024,103900,42586823,1762,1762,1762,1762,0
|
|
20231024,103800,42586823,1762,1762,1762,1762,6
|
|
20231024,103700,42576251,1759,1759,1759,1759,8
|
|
20231024,103600,42562179,1759,1760,1760,1759,101
|
|
20231024,103500,42384420,1765,1765,1765,1765,0
|
|
20231024,103400,42384420,1765,1765,1765,1765,0
|
|
20231024,103300,42384420,1765,1760,1765,1760,156
|
|
20231024,103200,42109564,1757,1761,1764,1757,550
|
|
20231024,103100,41142543,1761,1757,1761,1757,1135
|
|
20231024,103000,39143854,1755,1757,1757,1755,194
|
|
20231024,102900,38803296,1757,1757,1757,1757,23
|
|
20231024,102800,38762885,1755,1755,1755,1755,21
|
|
20231024,102700,38726030,1758,1757,1758,1755,594
|
|
20231024,102600,37682419,1757,1757,1757,1757,5
|
|
20231024,102500,37673634,1755,1755,1757,1755,108
|
|
20231024,102400,37484034,1757,1757,1757,1757,30
|
|
20231024,102300,37431324,1758,1758,1758,1757,690
|
|
20231024,102200,36218354,1758,1757,1758,1757,131
|
|
20231024,102100,35988157,1758,1761,1761,1758,211
|
|
20231024,102000,35617196,1761,1761,1761,1761,8
|
|
20231024,101900,35603108,1762,1763,1763,1762,4342
|
|
20231024,101800,27949204,1765,1765,1765,1765,0
|
|
20231024,101700,27949204,1765,1765,1765,1765,0
|
|
20231024,101600,27949204,1765,1765,1765,1765,0
|
|
20231024,101500,27949204,1765,1765,1765,1765,0
|
|
20231024,101400,27949204,1765,1765,1765,1765,0
|
|
20231024,101300,27949204,1765,1763,1765,1763,101
|
|
20231024,101200,27771137,1763,1764,1764,1763,130
|
|
20231024,101100,27541844,1764,1764,1764,1764,2591
|
|
20231024,101000,22971320,1770,1770,1770,1770,0
|
|
20231024,100900,22971320,1770,1770,1770,1770,0
|
|
20231024,100800,22971320,1770,1770,1770,1770,0
|
|
20231024,100700,22971320,1770,1770,1770,1770,0
|
|
20231024,100600,22971320,1770,1770,1770,1770,0
|
|
20231024,100500,22971320,1770,1770,1770,1770,0
|
|
20231024,100400,22971320,1770,1770,1770,1770,0
|
|
20231024,100300,22971320,1770,1770,1770,1770,2
|
|
20231024,100200,22967780,1767,1767,1767,1767,0
|
|
20231024,100100,22967780,1767,1767,1767,1767,695
|
|
20231024,100000,21739715,1767,1767,1767,1767,1
|
|
20231024,095900,21737948,1766,1768,1768,1766,593
|
|
20231024,095800,20689562,1771,1771,1771,1771,0
|
|
20231024,095700,20689562,1771,1771,1771,1771,11
|
|
20231024,095600,20670081,1771,1771,1771,1771,12
|
|
20231024,095500,20648829,1768,1768,1768,1768,0
|
|
20231024,095400,20648829,1768,1768,1768,1768,0
|
|
20231024,095300,20648829,1768,1768,1768,1768,0
|
|
20231024,095200,20648829,1768,1768,1768,1768,0
|
|
20231024,095100,20648829,1768,1768,1768,1768,20
|
|
20231024,095000,20613469,1776,1776,1776,1776,0
|
|
20231024,094900,20613469,1776,1776,1776,1776,0
|
|
20231024,094800,20613469,1776,1772,1776,1772,2
|
|
20231024,094700,20609921,1768,1773,1773,1768,859
|
|
20231024,094600,19090319,1773,1773,1773,1773,0
|
|
20231024,094500,19090319,1773,1773,1773,1773,11
|
|
20231024,094400,19070816,1773,1773,1773,1773,2
|
|
20231024,094300,19067270,1772,1772,1772,1772,0
|
|
20231024,094200,19067270,1772,1772,1772,1772,381
|
|
20231024,094100,18392138,1770,1770,1770,1770,10
|
|
20231024,094000,18374438,1773,1773,1773,1773,0
|
|
20231024,093900,18374438,1773,1773,1773,1773,0
|
|
20231024,093800,18374438,1773,1773,1773,1773,225
|
|
20231024,093700,17975513,1779,1779,1779,1779,0
|
|
20231024,093600,17975513,1779,1779,1779,1779,1
|
|
20231024,093500,17973734,1769,1769,1769,1769,400
|
|
20231024,093400,17266134,1783,1783,1783,1783,0
|
|
20231024,093300,17266134,1783,1783,1783,1783,0
|
|
20231024,093200,17266134,1783,1783,1783,1783,0
|
|
20231024,093100,17266134,1783,1783,1783,1783,0
|
|
20231024,093000,17266134,1783,1783,1783,1783,0
|
|
20231024,092900,17266134,1783,1783,1783,1783,0
|
|
20231024,092800,17266134,1783,1783,1783,1783,0
|
|
20231024,092700,17266134,1783,1783,1783,1783,0
|
|
20231024,092600,17266134,1783,1783,1783,1783,0
|
|
20231024,092500,17266134,1783,1770,1783,1770,15
|
|
20231024,092400,17239507,1770,1770,1770,1770,150
|
|
20231024,092300,16974007,1769,1769,1769,1769,42
|
|
20231024,092200,16899709,1770,1770,1770,1770,0
|
|
20231024,092100,16899709,1770,1770,1770,1770,0
|
|
20231024,092000,16899709,1770,1771,1775,1770,264
|
|
20231024,091900,16432307,1775,1776,1776,1775,653
|
|
20231024,091800,15272752,1783,1783,1783,1783,0
|
|
20231024,091700,15272752,1783,1783,1783,1783,0
|
|
20231024,091600,15272752,1783,1783,1783,1783,1
|
|
20231024,091500,15270969,1783,1780,1783,1777,1954
|
|
20231024,091400,11792930,1784,1784,1784,1784,0
|
|
20231024,091300,11792930,1784,1783,1784,1783,490
|
|
20231024,091200,10918804,1784,1781,1784,1781,1706
|
|
20231024,091100,7875443,1776,1776,1776,1776,0
|
|
20231024,091000,7875443,1776,1776,1776,1776,33
|
|
20231024,090900,7816835,1777,1779,1779,1777,167
|
|
20231024,090800,7519842,1778,1778,1778,1778,0
|
|
20231024,090700,7519842,1778,1780,1780,1778,584
|
|
20231024,090600,6480344,1778,1780,1780,1778,18
|
|
20231024,090500,6448314,1778,1778,1778,1778,10
|
|
20231024,090400,6430534,1780,1780,1780,1780,46
|
|
20231024,090300,6348654,1788,1780,1788,1779,323
|
|
20231024,090200,5773990,1751,1751,1751,1751,0
|
|
20231024,090100,5773990,1751,1751,1751,1751,0
|
|
20231024,090000,5773990,1751,1751,1751,1751,2890
|