591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184800,103556198,1403,1403,1403,1403,476
|
|
20231024,184700,103556198,1403,1403,1403,1403,0
|
|
20231024,184600,103556198,1403,1403,1403,1403,0
|
|
20231024,184500,103556198,1403,1403,1403,1403,0
|
|
20231024,184400,103556198,1403,1403,1403,1403,0
|
|
20231024,184300,103556198,1403,1403,1403,1403,0
|
|
20231024,184200,103556198,1403,1403,1403,1403,0
|
|
20231024,184100,103556198,1403,1403,1403,1403,0
|
|
20231024,184000,103556198,1403,1403,1403,1403,0
|
|
20231024,183900,103556198,1403,1403,1403,1403,0
|
|
20231024,183800,103556198,1403,1403,1403,1403,0
|
|
20231024,183700,103556198,1403,1403,1403,1403,0
|
|
20231024,183600,103556198,1403,1403,1403,1403,0
|
|
20231024,183500,103556198,1403,1403,1403,1403,0
|
|
20231024,183400,103556198,1403,1403,1403,1403,0
|
|
20231024,183300,103556198,1403,1403,1403,1403,0
|
|
20231024,183200,103556198,1403,1403,1403,1403,0
|
|
20231024,183100,103556198,1403,1403,1403,1403,0
|
|
20231024,183000,103556198,1403,1403,1403,1403,0
|
|
20231024,182900,103556198,1403,1403,1403,1403,0
|
|
20231024,182800,103556198,1403,1403,1403,1403,0
|
|
20231024,182700,103556198,1403,1403,1403,1403,0
|
|
20231024,182600,103556198,1403,1403,1403,1403,0
|
|
20231024,182500,103556198,1403,1403,1403,1403,0
|
|
20231024,182400,103556198,1403,1403,1403,1403,0
|
|
20231024,182300,103556198,1403,1403,1403,1403,0
|
|
20231024,182200,103556198,1403,1403,1403,1403,0
|
|
20231024,182100,103556198,1403,1403,1403,1403,0
|
|
20231024,182000,103556198,1403,1403,1403,1403,0
|
|
20231024,181900,103556198,1403,1403,1403,1403,0
|
|
20231024,181800,103556198,1403,1403,1403,1403,476
|
|
20231024,181700,103556198,1403,1403,1403,1403,0
|
|
20231024,181600,103556198,1403,1403,1403,1403,0
|
|
20231024,181500,103556198,1403,1403,1403,1403,0
|
|
20231024,181400,103556198,1403,1403,1403,1403,0
|
|
20231024,181300,103556198,1403,1403,1403,1403,0
|
|
20231024,181200,103556198,1403,1403,1403,1403,0
|
|
20231024,181100,103556198,1403,1403,1403,1403,0
|
|
20231024,181000,103556198,1403,1403,1403,1403,0
|
|
20231024,180900,103556198,1403,1403,1403,1403,0
|
|
20231024,180800,103556198,1403,1403,1403,1403,0
|
|
20231024,180700,103556198,1403,1403,1403,1403,0
|
|
20231024,180600,103556198,1403,1403,1403,1403,0
|
|
20231024,180500,103556198,1403,1403,1403,1403,0
|
|
20231024,180400,103556198,1403,1403,1403,1403,0
|
|
20231024,180300,103556198,1403,1403,1403,1403,0
|
|
20231024,180200,103556198,1403,1403,1403,1403,0
|
|
20231024,180100,103556198,1403,1403,1403,1403,0
|
|
20231024,180000,103556198,1403,1403,1403,1403,0
|
|
20231024,175900,103556198,1403,1403,1403,1403,0
|
|
20231024,175800,103556198,1403,1403,1403,1403,0
|
|
20231024,175700,103556198,1403,1403,1403,1403,0
|
|
20231024,175600,103556198,1403,1403,1403,1403,0
|
|
20231024,175500,103556198,1403,1403,1403,1403,0
|
|
20231024,175400,103556198,1403,1403,1403,1403,0
|
|
20231024,175300,103556198,1403,1403,1403,1403,0
|
|
20231024,175200,103556198,1403,1403,1403,1403,0
|
|
20231024,175100,103556198,1403,1403,1403,1403,0
|
|
20231024,175000,103556198,1403,1403,1403,1403,0
|
|
20231024,174900,103556198,1403,1403,1403,1403,0
|
|
20231024,174800,103556198,1403,1403,1403,1403,476
|
|
20231024,174700,103556198,1403,1403,1403,1403,0
|
|
20231024,174600,103556198,1403,1403,1403,1403,0
|
|
20231024,174500,103556198,1403,1403,1403,1403,0
|
|
20231024,174400,103556198,1403,1403,1403,1403,0
|
|
20231024,174300,103556198,1403,1403,1403,1403,0
|
|
20231024,174200,103556198,1403,1403,1403,1403,0
|
|
20231024,174100,103556198,1403,1403,1403,1403,0
|
|
20231024,174000,103556198,1403,1403,1403,1403,0
|
|
20231024,173900,103556198,1403,1403,1403,1403,0
|
|
20231024,173800,103556198,1403,1403,1403,1403,0
|
|
20231024,173700,103556198,1403,1403,1403,1403,0
|
|
20231024,173600,103556198,1403,1403,1403,1403,0
|
|
20231024,173500,103556198,1403,1403,1403,1403,0
|
|
20231024,173400,103556198,1403,1403,1403,1403,0
|
|
20231024,173300,103556198,1403,1403,1403,1403,0
|
|
20231024,173200,103556198,1403,1403,1403,1403,0
|
|
20231024,173100,103556198,1403,1403,1403,1403,0
|
|
20231024,173000,103556198,1403,1403,1403,1403,0
|
|
20231024,172900,103556198,1403,1403,1403,1403,0
|
|
20231024,172800,103556198,1403,1403,1403,1403,0
|
|
20231024,172700,103556198,1403,1403,1403,1403,0
|
|
20231024,172600,103556198,1403,1403,1403,1403,0
|
|
20231024,172500,103556198,1403,1403,1403,1403,0
|
|
20231024,172400,103556198,1403,1403,1403,1403,0
|
|
20231024,172300,103556198,1403,1403,1403,1403,0
|
|
20231024,172200,103556198,1403,1403,1403,1403,0
|
|
20231024,172100,103556198,1403,1403,1403,1403,0
|
|
20231024,172000,103556198,1403,1403,1403,1403,0
|
|
20231024,171900,103556198,1403,1403,1403,1403,0
|
|
20231024,171800,103556198,1403,1403,1403,1403,476
|
|
20231024,171700,103556198,1403,1403,1403,1403,0
|
|
20231024,171600,103556198,1403,1403,1403,1403,0
|
|
20231024,171500,103556198,1403,1403,1403,1403,0
|
|
20231024,171400,103556198,1403,1403,1403,1403,0
|
|
20231024,171300,103556198,1403,1403,1403,1403,0
|
|
20231024,171200,103556198,1403,1403,1403,1403,0
|
|
20231024,171100,103556198,1403,1403,1403,1403,0
|
|
20231024,171000,103556198,1403,1403,1403,1403,0
|
|
20231024,170900,103556198,1403,1403,1403,1403,0
|
|
20231024,170800,103556198,1403,1403,1403,1403,0
|
|
20231024,170700,103556198,1403,1403,1403,1403,0
|
|
20231024,170600,103556198,1403,1403,1403,1403,0
|
|
20231024,170500,103556198,1403,1403,1403,1403,0
|
|
20231024,170400,103556198,1403,1403,1403,1403,0
|
|
20231024,170300,103556198,1403,1403,1403,1403,0
|
|
20231024,170200,103556198,1403,1403,1403,1403,0
|
|
20231024,170100,103556198,1403,1403,1403,1403,0
|
|
20231024,170000,103556198,1403,1403,1403,1403,0
|
|
20231024,165900,103556198,1403,1403,1403,1403,0
|
|
20231024,165800,103556198,1403,1403,1403,1403,0
|
|
20231024,165700,103556198,1403,1403,1403,1403,0
|
|
20231024,165600,103556198,1403,1403,1403,1403,0
|
|
20231024,165500,103556198,1403,1403,1403,1403,0
|
|
20231024,165400,103556198,1403,1403,1403,1403,0
|
|
20231024,165300,103556198,1403,1403,1403,1403,0
|
|
20231024,165200,103556198,1403,1403,1403,1403,0
|
|
20231024,165100,103556198,1403,1403,1403,1403,0
|
|
20231024,165000,103556198,1403,1403,1403,1403,0
|
|
20231024,164900,103556198,1403,1403,1403,1403,0
|
|
20231024,164800,103556198,1403,1403,1403,1403,476
|
|
20231024,164700,103556198,1403,1403,1403,1403,0
|
|
20231024,164600,103556198,1403,1403,1403,1403,0
|
|
20231024,164500,103556198,1403,1403,1403,1403,0
|
|
20231024,164400,103556198,1403,1403,1403,1403,0
|
|
20231024,164300,103556198,1403,1403,1403,1403,0
|
|
20231024,164200,103556198,1403,1403,1403,1403,0
|
|
20231024,164100,103556198,1403,1403,1403,1403,0
|
|
20231024,164000,103556198,1403,1403,1403,1403,0
|
|
20231024,163900,103556198,1403,1403,1403,1403,0
|
|
20231024,163800,103556198,1403,1403,1403,1403,0
|
|
20231024,163700,103556198,1403,1403,1403,1403,0
|
|
20231024,163600,103556198,1403,1403,1403,1403,0
|
|
20231024,163500,103556198,1403,1403,1403,1403,0
|
|
20231024,163400,103556198,1403,1403,1403,1403,0
|
|
20231024,163300,103556198,1403,1403,1403,1403,0
|
|
20231024,163200,103556198,1403,1403,1403,1403,0
|
|
20231024,163100,103556198,1403,1403,1403,1403,0
|
|
20231024,163000,103556198,1403,1403,1403,1403,0
|
|
20231024,162900,103556198,1403,1403,1403,1403,0
|
|
20231024,162800,103556198,1403,1403,1403,1403,0
|
|
20231024,162700,103556198,1403,1403,1403,1403,0
|
|
20231024,162600,103556198,1403,1403,1403,1403,0
|
|
20231024,162500,103556198,1403,1403,1403,1403,0
|
|
20231024,162400,103556198,1403,1403,1403,1403,0
|
|
20231024,162300,103556198,1403,1403,1403,1403,0
|
|
20231024,162200,103556198,1403,1403,1403,1403,0
|
|
20231024,162100,103556198,1403,1403,1403,1403,0
|
|
20231024,162000,103556198,1403,1403,1403,1403,0
|
|
20231024,161900,103556198,1403,1403,1403,1403,0
|
|
20231024,161800,103556198,1403,1403,1403,1403,476
|
|
20231024,161700,103556198,1403,1403,1403,1403,0
|
|
20231024,161600,103556198,1403,1403,1403,1403,0
|
|
20231024,161500,103556198,1403,1403,1403,1403,0
|
|
20231024,161400,103556198,1403,1403,1403,1403,0
|
|
20231024,161300,103556198,1403,1403,1403,1403,0
|
|
20231024,161200,103556198,1403,1403,1403,1403,0
|
|
20231024,161100,103556198,1403,1403,1403,1403,0
|
|
20231024,161000,103556198,1403,1403,1403,1403,0
|
|
20231024,160900,103556198,1403,1403,1403,1403,0
|
|
20231024,160800,103556198,1403,1403,1403,1403,0
|
|
20231024,160700,103556198,1403,1403,1403,1403,0
|
|
20231024,160600,103556198,1403,1403,1403,1403,0
|
|
20231024,160500,103556198,1403,1403,1403,1403,0
|
|
20231024,160400,103556198,1403,1403,1403,1403,0
|
|
20231024,160300,103556198,1403,1403,1403,1403,0
|
|
20231024,160200,103556198,1403,1403,1403,1403,0
|
|
20231024,160100,103556198,1403,1403,1403,1403,0
|
|
20231024,160000,103556198,1403,1403,1403,1403,0
|
|
20231024,155900,103556198,1403,1403,1403,1403,0
|
|
20231024,155800,103556198,1403,1403,1403,1403,0
|
|
20231024,155700,103556198,1403,1403,1403,1403,0
|
|
20231024,155600,103556198,1403,1403,1403,1403,0
|
|
20231024,155500,103556198,1403,1403,1403,1403,0
|
|
20231024,155400,103556198,1403,1403,1403,1403,0
|
|
20231024,155300,103556198,1403,1403,1403,1403,0
|
|
20231024,155200,103556198,1403,1403,1403,1403,0
|
|
20231024,155100,103556198,1403,1403,1403,1403,0
|
|
20231024,155000,103556198,1403,1403,1403,1403,0
|
|
20231024,154900,103556198,1403,1403,1403,1403,0
|
|
20231024,154800,103556198,1403,1403,1403,1403,476
|
|
20231024,154700,103556198,1403,1403,1403,1403,0
|
|
20231024,154600,103556198,1403,1403,1403,1403,0
|
|
20231024,154500,103556198,1403,1403,1403,1403,0
|
|
20231024,154400,103556198,1403,1403,1403,1403,0
|
|
20231024,154300,103556198,1403,1403,1403,1403,0
|
|
20231024,154200,103556198,1403,1403,1403,1403,0
|
|
20231024,154100,103556198,1403,1403,1403,1403,0
|
|
20231024,154000,103556198,1403,1403,1403,1403,0
|
|
20231024,153900,103556198,1403,1403,1403,1403,0
|
|
20231024,153800,103556198,1403,1403,1403,1403,0
|
|
20231024,153700,103556198,1403,1403,1403,1403,0
|
|
20231024,153600,103556198,1403,1403,1403,1403,0
|
|
20231024,153500,103556198,1403,1403,1403,1403,0
|
|
20231024,153400,103556198,1403,1403,1403,1403,0
|
|
20231024,153300,103556198,1403,1403,1403,1403,0
|
|
20231024,153200,103556198,1403,1403,1403,1403,0
|
|
20231024,153100,103556198,1403,1403,1403,1403,0
|
|
20231024,153000,103556198,1403,1403,1403,1403,476
|
|
20231024,152900,102888370,1403,1403,1403,1403,0
|
|
20231024,152800,102888370,1403,1403,1403,1403,0
|
|
20231024,152700,102888370,1403,1403,1403,1403,0
|
|
20231024,152600,102888370,1403,1403,1403,1403,0
|
|
20231024,152500,102888370,1403,1403,1403,1403,0
|
|
20231024,152400,102888370,1403,1403,1403,1403,0
|
|
20231024,152300,102888370,1403,1403,1403,1403,0
|
|
20231024,152200,102888370,1403,1403,1403,1403,0
|
|
20231024,152100,102888370,1403,1403,1403,1403,0
|
|
20231024,152000,102888370,1403,1403,1403,1403,0
|
|
20231024,151900,102888370,1403,1403,1403,1403,0
|
|
20231024,151800,102888370,1403,1403,1403,1403,70
|
|
20231024,151700,102790160,1403,1403,1403,1403,38
|
|
20231024,151600,102736846,1403,1403,1403,1403,0
|
|
20231024,151500,102736846,1403,1403,1403,1403,190
|
|
20231024,151400,102470276,1403,1403,1403,1403,0
|
|
20231024,151300,102470276,1403,1403,1403,1403,3
|
|
20231024,151200,102466067,1402,1402,1402,1402,660
|
|
20231024,151100,101540747,1402,1402,1402,1402,0
|
|
20231024,151000,101540747,1402,1402,1402,1402,0
|
|
20231024,150900,101540747,1402,1402,1402,1402,0
|
|
20231024,150800,101540747,1402,1402,1402,1402,0
|
|
20231024,150700,101540747,1402,1402,1402,1402,0
|
|
20231024,150600,101540747,1402,1402,1402,1402,1
|
|
20231024,150500,101539345,1402,1402,1402,1402,0
|
|
20231024,150400,101539345,1402,1402,1402,1402,60
|
|
20231024,150300,101455225,1402,1402,1402,1402,0
|
|
20231024,150200,101455225,1402,1402,1402,1402,0
|
|
20231024,150100,101455225,1402,1402,1402,1402,0
|
|
20231024,150000,101455225,1402,1402,1402,1402,0
|
|
20231024,145900,101455225,1402,1402,1402,1402,0
|
|
20231024,145800,101455225,1402,1402,1402,1402,0
|
|
20231024,145700,101455225,1402,1402,1402,1402,0
|
|
20231024,145600,101455225,1402,1402,1402,1402,0
|
|
20231024,145500,101455225,1402,1402,1402,1402,0
|
|
20231024,145400,101455225,1402,1402,1402,1402,0
|
|
20231024,145300,101455225,1402,1402,1402,1402,0
|
|
20231024,145200,101455225,1402,1402,1402,1402,0
|
|
20231024,145100,101455225,1402,1402,1402,1402,0
|
|
20231024,145000,101455225,1402,1402,1402,1402,0
|
|
20231024,144900,101455225,1402,1402,1402,1402,267
|
|
20231024,144800,101080891,1402,1402,1402,1402,0
|
|
20231024,144700,101080891,1402,1402,1402,1402,0
|
|
20231024,144600,101080891,1402,1402,1402,1402,0
|
|
20231024,144500,101080891,1402,1402,1402,1402,11
|
|
20231024,144400,101065469,1393,1393,1393,1393,0
|
|
20231024,144300,101065469,1393,1393,1393,1393,18
|
|
20231024,144200,101040395,1393,1402,1402,1393,153
|
|
20231024,144100,100825988,1400,1400,1400,1400,198
|
|
20231024,144000,100548788,1400,1400,1400,1400,0
|
|
20231024,143900,100548788,1400,1400,1400,1400,0
|
|
20231024,143800,100548788,1400,1400,1400,1400,6
|
|
20231024,143700,100540388,1400,1400,1400,1400,1
|
|
20231024,143600,100538988,1393,1400,1400,1393,2
|
|
20231024,143500,100536195,1390,1397,1397,1390,1189
|
|
20231024,143400,98877281,1400,1400,1400,1400,9
|
|
20231024,143300,98864681,1402,1402,1402,1402,1000
|
|
20231024,143200,97462681,1402,1402,1402,1402,0
|
|
20231024,143100,97462681,1402,1402,1402,1402,0
|
|
20231024,143000,97462681,1402,1396,1402,1396,5
|
|
20231024,142900,97455677,1402,1402,1402,1402,0
|
|
20231024,142800,97455677,1402,1402,1402,1402,0
|
|
20231024,142700,97455677,1402,1402,1402,1402,18
|
|
20231024,142600,97430441,1402,1402,1402,1402,3
|
|
20231024,142500,97426235,1402,1402,1402,1402,2
|
|
20231024,142400,97423431,1396,1396,1396,1396,0
|
|
20231024,142300,97423431,1396,1396,1396,1396,0
|
|
20231024,142200,97423431,1396,1396,1396,1395,50
|
|
20231024,142100,97353633,1400,1400,1400,1400,426
|
|
20231024,142000,96757233,1400,1400,1400,1400,3
|
|
20231024,141900,96753033,1400,1400,1400,1400,0
|
|
20231024,141800,96753033,1400,1400,1400,1400,0
|
|
20231024,141700,96753033,1400,1400,1400,1400,104
|
|
20231024,141600,96607433,1400,1395,1400,1395,4712
|
|
20231024,141500,90025907,1395,1395,1395,1395,80
|
|
20231024,141400,89914307,1395,1395,1395,1395,12
|
|
20231024,141300,89897567,1393,1393,1393,1393,1500
|
|
20231024,141200,87808067,1393,1393,1393,1393,0
|
|
20231024,141100,87808067,1393,1393,1393,1393,10
|
|
20231024,141000,87794137,1390,1390,1390,1390,0
|
|
20231024,140900,87794137,1390,1390,1390,1390,0
|
|
20231024,140800,87794137,1390,1389,1390,1389,3425
|
|
20231024,140700,83034753,1389,1389,1389,1389,0
|
|
20231024,140600,83034753,1389,1389,1389,1389,0
|
|
20231024,140500,83034753,1389,1389,1389,1389,1
|
|
20231024,140400,83033364,1386,1386,1386,1386,0
|
|
20231024,140300,83033364,1386,1386,1386,1386,0
|
|
20231024,140200,83033364,1386,1386,1386,1386,0
|
|
20231024,140100,83033364,1386,1386,1386,1386,0
|
|
20231024,140000,83033364,1386,1386,1386,1386,10
|
|
20231024,135900,83019504,1386,1386,1386,1386,0
|
|
20231024,135800,83019504,1386,1386,1386,1386,1
|
|
20231024,135700,83018118,1395,1395,1395,1395,0
|
|
20231024,135600,83018118,1395,1395,1395,1395,0
|
|
20231024,135500,83018118,1395,1395,1395,1395,0
|
|
20231024,135400,83018118,1395,1395,1395,1395,0
|
|
20231024,135300,83018118,1395,1395,1395,1395,0
|
|
20231024,135200,83018118,1395,1395,1395,1395,0
|
|
20231024,135100,83018118,1395,1395,1395,1395,0
|
|
20231024,135000,83018118,1395,1395,1395,1395,0
|
|
20231024,134900,83018118,1395,1395,1395,1395,0
|
|
20231024,134800,83018118,1395,1395,1395,1395,0
|
|
20231024,134700,83018118,1395,1395,1395,1395,0
|
|
20231024,134600,83018118,1395,1395,1395,1395,200
|
|
20231024,134500,82739118,1395,1395,1395,1395,0
|
|
20231024,134400,82739118,1395,1395,1395,1395,0
|
|
20231024,134300,82739118,1395,1395,1395,1395,101
|
|
20231024,134200,82598223,1395,1385,1395,1385,3146
|
|
20231024,134100,78238736,1384,1380,1384,1376,7447
|
|
20231024,134000,67951180,1379,1377,1379,1377,7418
|
|
20231024,133900,57732353,1377,1377,1377,1377,0
|
|
20231024,133800,57732353,1377,1377,1377,1377,0
|
|
20231024,133700,57732353,1377,1377,1377,1377,0
|
|
20231024,133600,57732353,1377,1377,1377,1377,0
|
|
20231024,133500,57732353,1377,1377,1377,1377,900
|
|
20231024,133400,56493053,1377,1377,1377,1377,2
|
|
20231024,133300,56490299,1375,1375,1375,1375,176
|
|
20231024,133200,56248299,1375,1375,1375,1375,0
|
|
20231024,133100,56248299,1375,1375,1375,1375,0
|
|
20231024,133000,56248299,1375,1375,1375,1375,0
|
|
20231024,132900,56248299,1375,1375,1375,1375,0
|
|
20231024,132800,56248299,1375,1375,1375,1375,1
|
|
20231024,132700,56246924,1375,1375,1375,1375,0
|
|
20231024,132600,56246924,1375,1375,1375,1375,0
|
|
20231024,132500,56246924,1375,1375,1375,1375,23
|
|
20231024,132400,56215299,1375,1375,1375,1375,5
|
|
20231024,132300,56208424,1376,1376,1376,1376,0
|
|
20231024,132200,56208424,1376,1375,1376,1375,2000
|
|
20231024,132100,53457424,1374,1374,1374,1374,0
|
|
20231024,132000,53457424,1374,1374,1374,1374,0
|
|
20231024,131900,53457424,1374,1374,1374,1374,0
|
|
20231024,131800,53457424,1374,1374,1374,1374,0
|
|
20231024,131700,53457424,1374,1374,1374,1374,567
|
|
20231024,131600,52678366,1374,1374,1374,1374,0
|
|
20231024,131500,52678366,1374,1374,1374,1374,0
|
|
20231024,131400,52678366,1374,1374,1374,1374,0
|
|
20231024,131300,52678366,1374,1374,1374,1374,0
|
|
20231024,131200,52678366,1374,1374,1374,1374,50
|
|
20231024,131100,52609666,1374,1374,1374,1374,0
|
|
20231024,131000,52609666,1374,1374,1374,1374,373
|
|
20231024,130900,52097164,1374,1374,1374,1374,10
|
|
20231024,130800,52083424,1373,1373,1373,1373,0
|
|
20231024,130700,52083424,1373,1373,1373,1373,0
|
|
20231024,130600,52083424,1373,1373,1373,1373,1120
|
|
20231024,130500,50545664,1374,1374,1374,1374,0
|
|
20231024,130400,50545664,1374,1374,1374,1374,0
|
|
20231024,130300,50545664,1374,1374,1374,1374,0
|
|
20231024,130200,50545664,1374,1374,1374,1374,0
|
|
20231024,130100,50545664,1374,1374,1374,1374,0
|
|
20231024,130000,50545664,1374,1374,1374,1374,0
|
|
20231024,125900,50545664,1374,1374,1374,1374,800
|
|
20231024,125800,49446464,1378,1378,1378,1378,0
|
|
20231024,125700,49446464,1378,1378,1378,1378,0
|
|
20231024,125600,49446464,1378,1378,1378,1378,0
|
|
20231024,125500,49446464,1378,1378,1378,1378,0
|
|
20231024,125400,49446464,1378,1378,1378,1378,0
|
|
20231024,125300,49446464,1378,1378,1378,1378,0
|
|
20231024,125200,49446464,1378,1378,1378,1378,0
|
|
20231024,125100,49446464,1378,1378,1378,1378,0
|
|
20231024,125000,49446464,1378,1378,1378,1378,0
|
|
20231024,124900,49446464,1378,1378,1378,1378,0
|
|
20231024,124800,49446464,1378,1378,1378,1378,0
|
|
20231024,124700,49446464,1378,1378,1378,1378,0
|
|
20231024,124600,49446464,1378,1378,1378,1378,0
|
|
20231024,124500,49446464,1378,1378,1378,1378,0
|
|
20231024,124400,49446464,1378,1378,1378,1378,0
|
|
20231024,124300,49446464,1378,1378,1378,1378,0
|
|
20231024,124200,49446464,1378,1378,1378,1378,1
|
|
20231024,124100,49445086,1370,1370,1370,1370,0
|
|
20231024,124000,49445086,1370,1378,1378,1370,1900
|
|
20231024,123900,46835686,1370,1370,1370,1370,1132
|
|
20231024,123800,45284846,1370,1378,1378,1370,300
|
|
20231024,123700,44873215,1378,1378,1378,1378,1
|
|
20231024,123600,44871837,1378,1378,1378,1378,0
|
|
20231024,123500,44871837,1378,1378,1378,1378,10
|
|
20231024,123400,44858057,1378,1378,1378,1378,0
|
|
20231024,123300,44858057,1378,1378,1378,1378,0
|
|
20231024,123200,44858057,1378,1378,1378,1378,0
|
|
20231024,123100,44858057,1378,1378,1378,1378,0
|
|
20231024,123000,44858057,1378,1378,1378,1378,0
|
|
20231024,122900,44858057,1378,1378,1378,1378,0
|
|
20231024,122800,44858057,1378,1378,1378,1378,0
|
|
20231024,122700,44858057,1378,1378,1378,1378,0
|
|
20231024,122600,44858057,1378,1378,1378,1378,0
|
|
20231024,122500,44858057,1378,1378,1378,1378,0
|
|
20231024,122400,44858057,1378,1378,1378,1378,1
|
|
20231024,122300,44856679,1378,1378,1378,1378,725
|
|
20231024,122200,43857629,1378,1378,1378,1378,0
|
|
20231024,122100,43857629,1378,1378,1378,1378,5
|
|
20231024,122000,43850739,1370,1370,1370,1370,299
|
|
20231024,121900,43441109,1378,1378,1378,1378,299
|
|
20231024,121800,43029087,1370,1370,1370,1370,103
|
|
20231024,121700,42887977,1378,1378,1378,1378,0
|
|
20231024,121600,42887977,1378,1378,1378,1378,0
|
|
20231024,121500,42887977,1378,1378,1378,1378,0
|
|
20231024,121400,42887977,1378,1378,1378,1378,0
|
|
20231024,121300,42887977,1378,1378,1378,1378,0
|
|
20231024,121200,42887977,1378,1378,1378,1378,3
|
|
20231024,121100,42883843,1378,1378,1378,1378,0
|
|
20231024,121000,42883843,1378,1378,1378,1378,0
|
|
20231024,120900,42883843,1378,1378,1378,1378,0
|
|
20231024,120800,42883843,1378,1378,1378,1378,0
|
|
20231024,120700,42883843,1378,1378,1378,1378,0
|
|
20231024,120600,42883843,1378,1378,1378,1378,0
|
|
20231024,120500,42883843,1378,1378,1378,1378,0
|
|
20231024,120400,42883843,1378,1378,1378,1378,0
|
|
20231024,120300,42883843,1378,1378,1378,1378,0
|
|
20231024,120200,42883843,1378,1378,1378,1378,1
|
|
20231024,120100,42882465,1375,1375,1375,1375,70
|
|
20231024,120000,42786215,1375,1375,1375,1375,0
|
|
20231024,115900,42786215,1375,1378,1378,1375,1241
|
|
20231024,115800,41079615,1377,1377,1377,1377,0
|
|
20231024,115700,41079615,1377,1377,1377,1377,0
|
|
20231024,115600,41079615,1377,1377,1377,1377,10
|
|
20231024,115500,41065845,1378,1378,1378,1378,0
|
|
20231024,115400,41065845,1378,1378,1378,1378,0
|
|
20231024,115300,41065845,1378,1378,1378,1378,0
|
|
20231024,115200,41065845,1378,1378,1378,1378,1
|
|
20231024,115100,41064467,1378,1378,1378,1378,100
|
|
20231024,115000,40926667,1378,1378,1378,1378,0
|
|
20231024,114900,40926667,1378,1378,1378,1378,850
|
|
20231024,114800,39755367,1378,1378,1378,1378,1085
|
|
20231024,114700,38260237,1378,1378,1378,1378,0
|
|
20231024,114600,38260237,1378,1378,1378,1378,0
|
|
20231024,114500,38260237,1378,1378,1378,1378,0
|
|
20231024,114400,38260237,1378,1378,1378,1378,0
|
|
20231024,114300,38260237,1378,1378,1378,1378,0
|
|
20231024,114200,38260237,1378,1378,1378,1378,0
|
|
20231024,114100,38260237,1378,1378,1378,1378,0
|
|
20231024,114000,38260237,1378,1378,1378,1378,0
|
|
20231024,113900,38260237,1378,1378,1378,1378,100
|
|
20231024,113800,38122437,1378,1378,1378,1378,0
|
|
20231024,113700,38122437,1378,1378,1378,1378,0
|
|
20231024,113600,38122437,1378,1378,1378,1378,0
|
|
20231024,113500,38122437,1378,1378,1378,1378,0
|
|
20231024,113400,38122437,1378,1378,1378,1378,0
|
|
20231024,113300,38122437,1378,1378,1378,1378,0
|
|
20231024,113200,38122437,1378,1378,1378,1378,0
|
|
20231024,113100,38122437,1378,1378,1378,1378,0
|
|
20231024,113000,38122437,1378,1378,1378,1378,1817
|
|
20231024,112900,35618611,1378,1378,1378,1378,0
|
|
20231024,112800,35618611,1378,1378,1378,1378,0
|
|
20231024,112700,35618611,1378,1378,1378,1378,0
|
|
20231024,112600,35618611,1378,1378,1378,1378,0
|
|
20231024,112500,35618611,1378,1378,1378,1378,0
|
|
20231024,112400,35618611,1378,1378,1378,1378,0
|
|
20231024,112300,35618611,1378,1378,1378,1378,0
|
|
20231024,112200,35618611,1378,1378,1378,1378,0
|
|
20231024,112100,35618611,1378,1378,1378,1378,0
|
|
20231024,112000,35618611,1378,1378,1378,1378,0
|
|
20231024,111900,35618611,1378,1378,1378,1378,0
|
|
20231024,111800,35618611,1378,1367,1378,1366,401
|
|
20231024,111700,35069582,1378,1378,1378,1378,1
|
|
20231024,111600,35068204,1367,1367,1367,1367,0
|
|
20231024,111500,35068204,1367,1367,1367,1367,0
|
|
20231024,111400,35068204,1367,1367,1367,1367,0
|
|
20231024,111300,35068204,1367,1367,1367,1367,138
|
|
20231024,111200,34879558,1378,1378,1378,1378,0
|
|
20231024,111100,34879558,1378,1378,1378,1378,0
|
|
20231024,111000,34879558,1378,1378,1378,1378,0
|
|
20231024,110900,34879558,1378,1378,1378,1378,0
|
|
20231024,110800,34879558,1378,1366,1378,1365,1055
|
|
20231024,110700,33438924,1366,1366,1366,1366,0
|
|
20231024,110600,33438924,1366,1366,1366,1366,0
|
|
20231024,110500,33438924,1366,1366,1366,1366,0
|
|
20231024,110400,33438924,1366,1366,1366,1366,0
|
|
20231024,110300,33438924,1366,1371,1371,1366,724
|
|
20231024,110200,32446966,1370,1370,1370,1370,100
|
|
20231024,110100,32309966,1370,1370,1370,1370,10
|
|
20231024,110000,32296266,1378,1378,1378,1378,0
|
|
20231024,105900,32296266,1378,1378,1378,1378,1
|
|
20231024,105800,32294888,1378,1378,1378,1378,0
|
|
20231024,105700,32294888,1378,1378,1378,1378,0
|
|
20231024,105600,32294888,1378,1378,1378,1378,0
|
|
20231024,105500,32294888,1378,1378,1378,1378,0
|
|
20231024,105400,32294888,1378,1378,1378,1378,0
|
|
20231024,105300,32294888,1378,1378,1378,1378,0
|
|
20231024,105200,32294888,1378,1378,1378,1378,1
|
|
20231024,105100,32293510,1377,1377,1377,1377,0
|
|
20231024,105000,32293510,1377,1377,1377,1377,36
|
|
20231024,104900,32243938,1379,1379,1379,1379,0
|
|
20231024,104800,32243938,1379,1379,1379,1379,0
|
|
20231024,104700,32243938,1379,1379,1379,1379,2
|
|
20231024,104600,32241180,1379,1379,1379,1379,1
|
|
20231024,104500,32239801,1365,1381,1381,1365,10
|
|
20231024,104400,32226087,1370,1370,1370,1370,0
|
|
20231024,104300,32226087,1370,1370,1370,1370,712
|
|
20231024,104200,31250647,1386,1386,1386,1386,0
|
|
20231024,104100,31250647,1386,1386,1386,1386,0
|
|
20231024,104000,31250647,1386,1386,1386,1386,0
|
|
20231024,103900,31250647,1386,1386,1386,1386,0
|
|
20231024,103800,31250647,1386,1386,1386,1386,0
|
|
20231024,103700,31250647,1386,1370,1386,1370,1230
|
|
20231024,103600,29565435,1386,1386,1386,1386,4
|
|
20231024,103500,29559891,1370,1375,1375,1370,7078
|
|
20231024,103400,19859506,1387,1387,1387,1387,0
|
|
20231024,103300,19859506,1387,1387,1387,1387,0
|
|
20231024,103200,19859506,1387,1387,1387,1387,2
|
|
20231024,103100,19856732,1387,1387,1387,1387,0
|
|
20231024,103000,19856732,1387,1387,1387,1387,2
|
|
20231024,102900,19853958,1387,1385,1387,1378,1426
|
|
20231024,102800,17884619,1385,1385,1385,1385,0
|
|
20231024,102700,17884619,1385,1385,1385,1385,0
|
|
20231024,102600,17884619,1385,1385,1385,1385,0
|
|
20231024,102500,17884619,1385,1385,1385,1385,0
|
|
20231024,102400,17884619,1385,1385,1385,1385,0
|
|
20231024,102300,17884619,1385,1385,1385,1385,0
|
|
20231024,102200,17884619,1385,1385,1385,1385,0
|
|
20231024,102100,17884619,1385,1385,1385,1385,0
|
|
20231024,102000,17884619,1385,1385,1385,1385,2
|
|
20231024,101900,17881849,1380,1381,1385,1380,4261
|
|
20231024,101800,12001379,1387,1387,1387,1387,10
|
|
20231024,101700,11987509,1381,1381,1381,1381,45
|
|
20231024,101600,11925364,1380,1380,1380,1380,3
|
|
20231024,101500,11921224,1387,1385,1387,1380,993
|
|
20231024,101400,10550751,1387,1387,1387,1387,0
|
|
20231024,101300,10550751,1387,1387,1387,1387,1
|
|
20231024,101200,10549364,1387,1387,1387,1385,81
|
|
20231024,101100,10437073,1387,1387,1387,1387,5
|
|
20231024,101000,10430138,1387,1387,1387,1387,0
|
|
20231024,100900,10430138,1387,1387,1387,1387,0
|
|
20231024,100800,10430138,1387,1387,1387,1387,172
|
|
20231024,100700,10191574,1395,1395,1395,1387,15
|
|
20231024,100600,10170729,1395,1391,1395,1387,87
|
|
20231024,100500,10049885,1395,1395,1395,1395,1
|
|
20231024,100400,10048490,1395,1395,1395,1395,2
|
|
20231024,100300,10045700,1396,1396,1396,1396,0
|
|
20231024,100200,10045700,1396,1396,1396,1396,0
|
|
20231024,100100,10045700,1396,1396,1396,1396,0
|
|
20231024,100000,10045700,1396,1396,1396,1396,0
|
|
20231024,095900,10045700,1396,1396,1396,1396,0
|
|
20231024,095800,10045700,1396,1396,1396,1396,0
|
|
20231024,095700,10045700,1396,1396,1396,1396,0
|
|
20231024,095600,10045700,1396,1396,1396,1396,0
|
|
20231024,095500,10045700,1396,1396,1396,1396,0
|
|
20231024,095400,10045700,1396,1396,1396,1396,0
|
|
20231024,095300,10045700,1396,1391,1396,1390,107
|
|
20231024,095200,9896926,1396,1394,1396,1391,89
|
|
20231024,095100,9773106,1396,1396,1396,1396,4
|
|
20231024,095000,9767522,1400,1400,1400,1400,502
|
|
20231024,094900,9064722,1400,1400,1400,1400,0
|
|
20231024,094800,9064722,1400,1400,1400,1400,200
|
|
20231024,094700,8784722,1400,1400,1400,1400,0
|
|
20231024,094600,8784722,1400,1400,1400,1400,0
|
|
20231024,094500,8784722,1400,1400,1400,1400,0
|
|
20231024,094400,8784722,1400,1400,1400,1400,0
|
|
20231024,094300,8784722,1400,1400,1400,1400,2
|
|
20231024,094200,8781922,1390,1399,1399,1390,78
|
|
20231024,094100,8673052,1399,1399,1399,1399,0
|
|
20231024,094000,8673052,1399,1390,1399,1387,2504
|
|
20231024,093900,5198903,1390,1390,1390,1390,10
|
|
20231024,093800,5185003,1390,1390,1390,1390,3287
|
|
20231024,093700,616073,1400,1400,1400,1400,0
|
|
20231024,093600,616073,1400,1400,1400,1400,0
|
|
20231024,093500,616073,1400,1400,1400,1400,0
|
|
20231024,093400,616073,1400,1400,1400,1400,0
|
|
20231024,093300,616073,1400,1400,1400,1400,1
|
|
20231024,093200,614673,1401,1401,1401,1401,2
|
|
20231024,093100,611871,1401,1401,1401,1401,0
|
|
20231024,093000,611871,1401,1401,1401,1401,0
|
|
20231024,092900,611871,1401,1401,1401,1401,0
|
|
20231024,092800,611871,1401,1389,1401,1389,103
|
|
20231024,092700,468768,1401,1401,1401,1401,5
|
|
20231024,092600,461763,1403,1403,1403,1403,0
|
|
20231024,092500,461763,1403,1403,1403,1403,0
|
|
20231024,092400,461763,1403,1403,1403,1403,0
|
|
20231024,092300,461763,1403,1403,1403,1403,0
|
|
20231024,092200,461763,1403,1403,1403,1403,0
|
|
20231024,092100,461763,1403,1395,1403,1389,154
|
|
20231024,092000,247291,1404,1404,1404,1404,0
|
|
20231024,091900,247291,1404,1404,1404,1404,0
|
|
20231024,091800,247291,1404,1404,1404,1404,0
|
|
20231024,091700,247291,1404,1404,1404,1404,1
|
|
20231024,091600,245887,1404,1404,1404,1404,0
|
|
20231024,091500,245887,1404,1404,1404,1404,0
|
|
20231024,091400,245887,1404,1404,1404,1404,0
|
|
20231024,091300,245887,1404,1404,1404,1404,80
|
|
20231024,091200,133567,1404,1404,1404,1404,0
|
|
20231024,091100,133567,1404,1404,1404,1404,0
|
|
20231024,091000,133567,1404,1404,1404,1404,0
|
|
20231024,090900,133567,1404,1404,1404,1404,0
|
|
20231024,090800,133567,1404,1404,1404,1404,0
|
|
20231024,090700,133567,1404,1404,1404,1404,0
|
|
20231024,090600,133567,1404,1404,1404,1404,0
|
|
20231024,090500,133567,1404,1404,1404,1404,21
|
|
20231024,090400,104083,1404,1404,1404,1404,0
|
|
20231024,090300,104083,1404,1404,1404,1404,0
|
|
20231024,090200,104083,1404,1404,1404,1404,0
|
|
20231024,090100,104083,1404,1404,1404,1404,0
|
|
20231024,090000,104083,1404,1387,1404,1387,75
|