634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193100,57398544,1690,1690,1690,1690,566
|
|
20231024,193000,57398544,1690,1690,1690,1690,0
|
|
20231024,192900,57398544,1690,1690,1690,1690,0
|
|
20231024,192800,57398544,1690,1690,1690,1690,0
|
|
20231024,192700,57398544,1690,1690,1690,1690,0
|
|
20231024,192600,57398544,1690,1690,1690,1690,0
|
|
20231024,192500,57398544,1690,1690,1690,1690,0
|
|
20231024,192400,57398544,1690,1690,1690,1690,0
|
|
20231024,192300,57398544,1690,1690,1690,1690,0
|
|
20231024,192200,57398544,1690,1690,1690,1690,0
|
|
20231024,192100,57398544,1690,1690,1690,1690,0
|
|
20231024,192000,57398544,1690,1690,1690,1690,0
|
|
20231024,191900,57398544,1690,1690,1690,1690,0
|
|
20231024,191800,57398544,1690,1690,1690,1690,0
|
|
20231024,191700,57398544,1690,1690,1690,1690,0
|
|
20231024,191600,57398544,1690,1690,1690,1690,0
|
|
20231024,191500,57398544,1690,1690,1690,1690,0
|
|
20231024,191400,57398544,1690,1690,1690,1690,0
|
|
20231024,191300,57398544,1690,1690,1690,1690,0
|
|
20231024,191200,57398544,1690,1690,1690,1690,0
|
|
20231024,191100,57398544,1690,1690,1690,1690,0
|
|
20231024,191000,57398544,1690,1690,1690,1690,0
|
|
20231024,190900,57398544,1690,1690,1690,1690,0
|
|
20231024,190800,57398544,1690,1690,1690,1690,0
|
|
20231024,190700,57398544,1690,1690,1690,1690,0
|
|
20231024,190600,57398544,1690,1690,1690,1690,0
|
|
20231024,190500,57398544,1690,1690,1690,1690,0
|
|
20231024,190400,57398544,1690,1690,1690,1690,0
|
|
20231024,190300,57398544,1690,1690,1690,1690,0
|
|
20231024,190200,57398544,1690,1690,1690,1690,0
|
|
20231024,190100,57398544,1690,1690,1690,1690,566
|
|
20231024,190000,57398544,1690,1690,1690,1690,0
|
|
20231024,185900,57398544,1690,1690,1690,1690,0
|
|
20231024,185800,57398544,1690,1690,1690,1690,0
|
|
20231024,185700,57398544,1690,1690,1690,1690,0
|
|
20231024,185600,57398544,1690,1690,1690,1690,0
|
|
20231024,185500,57398544,1690,1690,1690,1690,0
|
|
20231024,185400,57398544,1690,1690,1690,1690,0
|
|
20231024,185300,57398544,1690,1690,1690,1690,0
|
|
20231024,185200,57398544,1690,1690,1690,1690,0
|
|
20231024,185100,57398544,1690,1690,1690,1690,0
|
|
20231024,185000,57398544,1690,1690,1690,1690,0
|
|
20231024,184900,57398544,1690,1690,1690,1690,0
|
|
20231024,184800,57398544,1690,1690,1690,1690,0
|
|
20231024,184700,57398544,1690,1690,1690,1690,0
|
|
20231024,184600,57398544,1690,1690,1690,1690,0
|
|
20231024,184500,57398544,1690,1690,1690,1690,0
|
|
20231024,184400,57398544,1690,1690,1690,1690,0
|
|
20231024,184300,57398544,1690,1690,1690,1690,0
|
|
20231024,184200,57398544,1690,1690,1690,1690,0
|
|
20231024,184100,57398544,1690,1690,1690,1690,0
|
|
20231024,184000,57398544,1690,1690,1690,1690,0
|
|
20231024,183900,57398544,1690,1690,1690,1690,0
|
|
20231024,183800,57398544,1690,1690,1690,1690,0
|
|
20231024,183700,57398544,1690,1690,1690,1690,0
|
|
20231024,183600,57398544,1690,1690,1690,1690,0
|
|
20231024,183500,57398544,1690,1690,1690,1690,0
|
|
20231024,183400,57398544,1690,1690,1690,1690,0
|
|
20231024,183300,57398544,1690,1690,1690,1690,0
|
|
20231024,183200,57398544,1690,1690,1690,1690,0
|
|
20231024,183100,57398544,1690,1690,1690,1690,566
|
|
20231024,183000,57398544,1690,1690,1690,1690,0
|
|
20231024,182900,57398544,1690,1690,1690,1690,0
|
|
20231024,182800,57398544,1690,1690,1690,1690,0
|
|
20231024,182700,57398544,1690,1690,1690,1690,0
|
|
20231024,182600,57398544,1690,1690,1690,1690,0
|
|
20231024,182500,57398544,1690,1690,1690,1690,0
|
|
20231024,182400,57398544,1690,1690,1690,1690,0
|
|
20231024,182300,57398544,1690,1690,1690,1690,0
|
|
20231024,182200,57398544,1690,1690,1690,1690,0
|
|
20231024,182100,57398544,1690,1690,1690,1690,0
|
|
20231024,182000,57398544,1690,1690,1690,1690,0
|
|
20231024,181900,57398544,1690,1690,1690,1690,0
|
|
20231024,181800,57398544,1690,1690,1690,1690,0
|
|
20231024,181700,57398544,1690,1690,1690,1690,0
|
|
20231024,181600,57398544,1690,1690,1690,1690,0
|
|
20231024,181500,57398544,1690,1690,1690,1690,0
|
|
20231024,181400,57398544,1690,1690,1690,1690,0
|
|
20231024,181300,57398544,1690,1690,1690,1690,0
|
|
20231024,181200,57398544,1690,1690,1690,1690,0
|
|
20231024,181100,57398544,1690,1690,1690,1690,0
|
|
20231024,181000,57398544,1690,1690,1690,1690,0
|
|
20231024,180900,57398544,1690,1690,1690,1690,0
|
|
20231024,180800,57398544,1690,1690,1690,1690,0
|
|
20231024,180700,57398544,1690,1690,1690,1690,0
|
|
20231024,180600,57398544,1690,1690,1690,1690,0
|
|
20231024,180500,57398544,1690,1690,1690,1690,0
|
|
20231024,180400,57398544,1690,1690,1690,1690,0
|
|
20231024,180300,57398544,1690,1690,1690,1690,0
|
|
20231024,180200,57398544,1690,1690,1690,1690,0
|
|
20231024,180100,57398544,1690,1690,1690,1690,566
|
|
20231024,180000,57398544,1690,1690,1690,1690,0
|
|
20231024,175900,57398544,1690,1690,1690,1690,0
|
|
20231024,175800,57398544,1690,1690,1690,1690,0
|
|
20231024,175700,57398544,1690,1690,1690,1690,0
|
|
20231024,175600,57398544,1690,1690,1690,1690,0
|
|
20231024,175500,57398544,1690,1690,1690,1690,0
|
|
20231024,175400,57398544,1690,1690,1690,1690,0
|
|
20231024,175300,57398544,1690,1690,1690,1690,0
|
|
20231024,175200,57398544,1690,1690,1690,1690,0
|
|
20231024,175100,57398544,1690,1690,1690,1690,0
|
|
20231024,175000,57398544,1690,1690,1690,1690,0
|
|
20231024,174900,57398544,1690,1690,1690,1690,0
|
|
20231024,174800,57398544,1690,1690,1690,1690,0
|
|
20231024,174700,57398544,1690,1690,1690,1690,0
|
|
20231024,174600,57398544,1690,1690,1690,1690,0
|
|
20231024,174500,57398544,1690,1690,1690,1690,0
|
|
20231024,174400,57398544,1690,1690,1690,1690,0
|
|
20231024,174300,57398544,1690,1690,1690,1690,0
|
|
20231024,174200,57398544,1690,1690,1690,1690,0
|
|
20231024,174100,57398544,1690,1690,1690,1690,0
|
|
20231024,174000,57398544,1690,1690,1690,1690,0
|
|
20231024,173900,57398544,1690,1690,1690,1690,0
|
|
20231024,173800,57398544,1690,1690,1690,1690,0
|
|
20231024,173700,57398544,1690,1690,1690,1690,0
|
|
20231024,173600,57398544,1690,1690,1690,1690,0
|
|
20231024,173500,57398544,1690,1690,1690,1690,0
|
|
20231024,173400,57398544,1690,1690,1690,1690,0
|
|
20231024,173300,57398544,1690,1690,1690,1690,0
|
|
20231024,173200,57398544,1690,1690,1690,1690,0
|
|
20231024,173100,57398544,1690,1690,1690,1690,566
|
|
20231024,173000,57398544,1690,1690,1690,1690,0
|
|
20231024,172900,57398544,1690,1690,1690,1690,0
|
|
20231024,172800,57398544,1690,1690,1690,1690,0
|
|
20231024,172700,57398544,1690,1690,1690,1690,0
|
|
20231024,172600,57398544,1690,1690,1690,1690,0
|
|
20231024,172500,57398544,1690,1690,1690,1690,0
|
|
20231024,172400,57398544,1690,1690,1690,1690,0
|
|
20231024,172300,57398544,1690,1690,1690,1690,0
|
|
20231024,172200,57398544,1690,1690,1690,1690,0
|
|
20231024,172100,57398544,1690,1690,1690,1690,0
|
|
20231024,172000,57398544,1690,1690,1690,1690,0
|
|
20231024,171900,57398544,1690,1690,1690,1690,0
|
|
20231024,171800,57398544,1690,1690,1690,1690,0
|
|
20231024,171700,57398544,1690,1690,1690,1690,0
|
|
20231024,171600,57398544,1690,1690,1690,1690,0
|
|
20231024,171500,57398544,1690,1690,1690,1690,0
|
|
20231024,171400,57398544,1690,1690,1690,1690,0
|
|
20231024,171300,57398544,1690,1690,1690,1690,0
|
|
20231024,171200,57398544,1690,1690,1690,1690,0
|
|
20231024,171100,57398544,1690,1690,1690,1690,0
|
|
20231024,171000,57398544,1690,1690,1690,1690,0
|
|
20231024,170900,57398544,1690,1690,1690,1690,0
|
|
20231024,170800,57398544,1690,1690,1690,1690,0
|
|
20231024,170700,57398544,1690,1690,1690,1690,0
|
|
20231024,170600,57398544,1690,1690,1690,1690,0
|
|
20231024,170500,57398544,1690,1690,1690,1690,0
|
|
20231024,170400,57398544,1690,1690,1690,1690,0
|
|
20231024,170300,57398544,1690,1690,1690,1690,0
|
|
20231024,170200,57398544,1690,1690,1690,1690,0
|
|
20231024,170100,57398544,1690,1690,1690,1690,566
|
|
20231024,170000,57398544,1690,1690,1690,1690,0
|
|
20231024,165900,57398544,1690,1690,1690,1690,0
|
|
20231024,165800,57398544,1690,1690,1690,1690,0
|
|
20231024,165700,57398544,1690,1690,1690,1690,0
|
|
20231024,165600,57398544,1690,1690,1690,1690,0
|
|
20231024,165500,57398544,1690,1690,1690,1690,0
|
|
20231024,165400,57398544,1690,1690,1690,1690,0
|
|
20231024,165300,57398544,1690,1690,1690,1690,0
|
|
20231024,165200,57398544,1690,1690,1690,1690,0
|
|
20231024,165100,57398544,1690,1690,1690,1690,0
|
|
20231024,165000,57398544,1690,1690,1690,1690,0
|
|
20231024,164900,57398544,1690,1690,1690,1690,0
|
|
20231024,164800,57398544,1690,1690,1690,1690,0
|
|
20231024,164700,57398544,1690,1690,1690,1690,0
|
|
20231024,164600,57398544,1690,1690,1690,1690,0
|
|
20231024,164500,57398544,1690,1690,1690,1690,0
|
|
20231024,164400,57398544,1690,1690,1690,1690,0
|
|
20231024,164300,57398544,1690,1690,1690,1690,0
|
|
20231024,164200,57398544,1690,1690,1690,1690,0
|
|
20231024,164100,57398544,1690,1690,1690,1690,0
|
|
20231024,164000,57398544,1690,1690,1690,1690,0
|
|
20231024,163900,57398544,1690,1690,1690,1690,0
|
|
20231024,163800,57398544,1690,1690,1690,1690,0
|
|
20231024,163700,57398544,1690,1690,1690,1690,0
|
|
20231024,163600,57398544,1690,1690,1690,1690,0
|
|
20231024,163500,57398544,1690,1690,1690,1690,0
|
|
20231024,163400,57398544,1690,1690,1690,1690,0
|
|
20231024,163300,57398544,1690,1690,1690,1690,0
|
|
20231024,163200,57398544,1690,1690,1690,1690,0
|
|
20231024,163100,57398544,1690,1690,1690,1690,566
|
|
20231024,163000,57398544,1690,1690,1690,1690,0
|
|
20231024,162900,57398544,1690,1690,1690,1690,0
|
|
20231024,162800,57398544,1690,1690,1690,1690,0
|
|
20231024,162700,57398544,1690,1690,1690,1690,0
|
|
20231024,162600,57398544,1690,1690,1690,1690,0
|
|
20231024,162500,57398544,1690,1690,1690,1690,0
|
|
20231024,162400,57398544,1690,1690,1690,1690,0
|
|
20231024,162300,57398544,1690,1690,1690,1690,0
|
|
20231024,162200,57398544,1690,1690,1690,1690,0
|
|
20231024,162100,57398544,1690,1690,1690,1690,0
|
|
20231024,162000,57398544,1690,1690,1690,1690,0
|
|
20231024,161900,57398544,1690,1690,1690,1690,0
|
|
20231024,161800,57398544,1690,1690,1690,1690,0
|
|
20231024,161700,57398544,1690,1690,1690,1690,0
|
|
20231024,161600,57398544,1690,1690,1690,1690,0
|
|
20231024,161500,57398544,1690,1690,1690,1690,0
|
|
20231024,161400,57398544,1690,1690,1690,1690,0
|
|
20231024,161300,57398544,1690,1690,1690,1690,0
|
|
20231024,161200,57398544,1690,1690,1690,1690,0
|
|
20231024,161100,57398544,1690,1690,1690,1690,0
|
|
20231024,161000,57398544,1690,1690,1690,1690,0
|
|
20231024,160900,57398544,1690,1690,1690,1690,0
|
|
20231024,160800,57398544,1690,1690,1690,1690,0
|
|
20231024,160700,57398544,1690,1690,1690,1690,0
|
|
20231024,160600,57398544,1690,1690,1690,1690,0
|
|
20231024,160500,57398544,1690,1690,1690,1690,0
|
|
20231024,160400,57398544,1690,1690,1690,1690,0
|
|
20231024,160300,57398544,1690,1690,1690,1690,0
|
|
20231024,160200,57398544,1690,1690,1690,1690,0
|
|
20231024,160100,57398544,1690,1690,1690,1690,566
|
|
20231024,160000,57398544,1690,1690,1690,1690,0
|
|
20231024,155900,57398544,1690,1690,1690,1690,0
|
|
20231024,155800,57398544,1690,1690,1690,1690,0
|
|
20231024,155700,57398544,1690,1690,1690,1690,0
|
|
20231024,155600,57398544,1690,1690,1690,1690,0
|
|
20231024,155500,57398544,1690,1690,1690,1690,0
|
|
20231024,155400,57398544,1690,1690,1690,1690,0
|
|
20231024,155300,57398544,1690,1690,1690,1690,0
|
|
20231024,155200,57398544,1690,1690,1690,1690,0
|
|
20231024,155100,57398544,1690,1690,1690,1690,0
|
|
20231024,155000,57398544,1690,1690,1690,1690,0
|
|
20231024,154900,57398544,1690,1690,1690,1690,0
|
|
20231024,154800,57398544,1690,1690,1690,1690,0
|
|
20231024,154700,57398544,1690,1690,1690,1690,0
|
|
20231024,154600,57398544,1690,1690,1690,1690,0
|
|
20231024,154500,57398544,1690,1690,1690,1690,0
|
|
20231024,154400,57398544,1690,1690,1690,1690,0
|
|
20231024,154300,57398544,1690,1690,1690,1690,0
|
|
20231024,154200,57398544,1690,1690,1690,1690,0
|
|
20231024,154100,57398544,1690,1690,1690,1690,0
|
|
20231024,154000,57398544,1690,1690,1690,1690,0
|
|
20231024,153900,57398544,1690,1690,1690,1690,0
|
|
20231024,153800,57398544,1690,1690,1690,1690,0
|
|
20231024,153700,57398544,1690,1690,1690,1690,0
|
|
20231024,153600,57398544,1690,1690,1690,1690,0
|
|
20231024,153500,57398544,1690,1690,1690,1690,0
|
|
20231024,153400,57398544,1690,1690,1690,1690,0
|
|
20231024,153300,57398544,1690,1690,1690,1690,0
|
|
20231024,153200,57398544,1690,1690,1690,1690,0
|
|
20231024,153100,57398544,1690,1690,1690,1690,566
|
|
20231024,153000,57398544,1690,1690,1690,1690,566
|
|
20231024,152900,56442004,1674,1674,1674,1674,0
|
|
20231024,152800,56442004,1674,1674,1674,1674,0
|
|
20231024,152700,56442004,1674,1674,1674,1674,0
|
|
20231024,152600,56442004,1674,1674,1674,1674,0
|
|
20231024,152500,56442004,1674,1674,1674,1674,0
|
|
20231024,152400,56442004,1674,1674,1674,1674,0
|
|
20231024,152300,56442004,1674,1674,1674,1674,0
|
|
20231024,152200,56442004,1674,1674,1674,1674,0
|
|
20231024,152100,56442004,1674,1674,1674,1674,0
|
|
20231024,152000,56442004,1674,1674,1674,1674,0
|
|
20231024,151900,56442004,1674,1674,1674,1674,0
|
|
20231024,151800,56442004,1674,1674,1674,1674,0
|
|
20231024,151700,56442004,1674,1674,1674,1674,49
|
|
20231024,151600,56359978,1674,1674,1674,1674,0
|
|
20231024,151500,56359978,1674,1674,1674,1674,50
|
|
20231024,151400,56276278,1674,1659,1674,1659,11
|
|
20231024,151300,56257894,1655,1655,1655,1655,78
|
|
20231024,151200,56128804,1654,1654,1654,1654,0
|
|
20231024,151100,56128804,1654,1654,1654,1654,0
|
|
20231024,151000,56128804,1654,1654,1654,1654,0
|
|
20231024,150900,56128804,1654,1654,1654,1654,0
|
|
20231024,150800,56128804,1654,1654,1654,1654,106
|
|
20231024,150700,55953480,1654,1654,1654,1654,158
|
|
20231024,150600,55692148,1654,1654,1654,1654,0
|
|
20231024,150500,55692148,1654,1654,1654,1654,0
|
|
20231024,150400,55692148,1654,1654,1654,1654,0
|
|
20231024,150300,55692148,1654,1654,1654,1654,0
|
|
20231024,150200,55692148,1654,1654,1654,1654,0
|
|
20231024,150100,55692148,1654,1654,1654,1654,0
|
|
20231024,150000,55692148,1654,1654,1654,1654,0
|
|
20231024,145900,55692148,1654,1654,1654,1654,0
|
|
20231024,145800,55692148,1654,1654,1654,1654,0
|
|
20231024,145700,55692148,1654,1654,1654,1654,107
|
|
20231024,145600,55515170,1655,1655,1655,1655,0
|
|
20231024,145500,55515170,1655,1655,1655,1655,0
|
|
20231024,145400,55515170,1655,1655,1655,1655,0
|
|
20231024,145300,55515170,1655,1655,1655,1655,0
|
|
20231024,145200,55515170,1655,1655,1655,1655,5
|
|
20231024,145100,55506895,1655,1654,1655,1654,147
|
|
20231024,145000,55263742,1654,1654,1654,1654,0
|
|
20231024,144900,55263742,1654,1654,1654,1654,0
|
|
20231024,144800,55263742,1654,1654,1654,1654,0
|
|
20231024,144700,55263742,1654,1654,1654,1654,0
|
|
20231024,144600,55263742,1654,1654,1654,1654,0
|
|
20231024,144500,55263742,1654,1654,1654,1654,0
|
|
20231024,144400,55263742,1654,1654,1654,1654,0
|
|
20231024,144300,55263742,1654,1654,1654,1654,0
|
|
20231024,144200,55263742,1654,1654,1654,1654,0
|
|
20231024,144100,55263742,1654,1654,1654,1654,0
|
|
20231024,144000,55263742,1654,1654,1654,1654,100
|
|
20231024,143900,55098342,1653,1653,1653,1653,0
|
|
20231024,143800,55098342,1653,1653,1653,1653,0
|
|
20231024,143700,55098342,1653,1653,1653,1653,5
|
|
20231024,143600,55090077,1653,1652,1653,1651,153
|
|
20231024,143500,54837276,1674,1674,1674,1674,0
|
|
20231024,143400,54837276,1674,1674,1674,1674,0
|
|
20231024,143300,54837276,1674,1674,1674,1674,0
|
|
20231024,143200,54837276,1674,1674,1674,1674,0
|
|
20231024,143100,54837276,1674,1674,1674,1674,0
|
|
20231024,143000,54837276,1674,1674,1674,1674,0
|
|
20231024,142900,54837276,1674,1674,1674,1674,0
|
|
20231024,142800,54837276,1674,1674,1674,1674,50
|
|
20231024,142700,54753576,1650,1650,1650,1650,0
|
|
20231024,142600,54753576,1650,1650,1650,1650,0
|
|
20231024,142500,54753576,1650,1650,1650,1650,0
|
|
20231024,142400,54753576,1650,1665,1675,1649,1162
|
|
20231024,142300,52812540,1677,1677,1677,1677,0
|
|
20231024,142200,52812540,1677,1677,1677,1677,0
|
|
20231024,142100,52812540,1677,1677,1677,1677,0
|
|
20231024,142000,52812540,1677,1677,1677,1677,0
|
|
20231024,141900,52812540,1677,1677,1677,1677,0
|
|
20231024,141800,52812540,1677,1677,1677,1677,0
|
|
20231024,141700,52812540,1677,1677,1677,1677,0
|
|
20231024,141600,52812540,1677,1677,1677,1677,0
|
|
20231024,141500,52812540,1677,1677,1677,1677,0
|
|
20231024,141400,52812540,1677,1677,1677,1677,0
|
|
20231024,141300,52812540,1677,1677,1677,1677,0
|
|
20231024,141200,52812540,1677,1677,1677,1677,0
|
|
20231024,141100,52812540,1677,1677,1677,1677,0
|
|
20231024,141000,52812540,1677,1677,1677,1677,0
|
|
20231024,140900,52812540,1677,1650,1677,1650,13
|
|
20231024,140800,52791053,1649,1649,1649,1649,0
|
|
20231024,140700,52791053,1649,1649,1649,1649,13
|
|
20231024,140600,52769616,1649,1649,1649,1649,0
|
|
20231024,140500,52769616,1649,1649,1649,1649,0
|
|
20231024,140400,52769616,1649,1649,1649,1649,0
|
|
20231024,140300,52769616,1649,1649,1649,1649,0
|
|
20231024,140200,52769616,1649,1649,1649,1649,0
|
|
20231024,140100,52769616,1649,1649,1649,1649,0
|
|
20231024,140000,52769616,1649,1649,1649,1649,0
|
|
20231024,135900,52769616,1649,1649,1649,1649,1
|
|
20231024,135800,52767967,1640,1649,1649,1640,53
|
|
20231024,135700,52680596,1655,1655,1655,1655,0
|
|
20231024,135600,52680596,1655,1655,1655,1655,0
|
|
20231024,135500,52680596,1655,1655,1655,1655,0
|
|
20231024,135400,52680596,1655,1655,1655,1655,0
|
|
20231024,135300,52680596,1655,1655,1655,1655,0
|
|
20231024,135200,52680596,1655,1655,1655,1655,0
|
|
20231024,135100,52680596,1655,1655,1655,1655,0
|
|
20231024,135000,52680596,1655,1655,1655,1655,0
|
|
20231024,134900,52680596,1655,1655,1655,1655,1
|
|
20231024,134800,52678941,1639,1639,1639,1639,0
|
|
20231024,134700,52678941,1639,1639,1639,1639,0
|
|
20231024,134600,52678941,1639,1639,1639,1639,0
|
|
20231024,134500,52678941,1639,1639,1639,1639,0
|
|
20231024,134400,52678941,1639,1639,1639,1639,0
|
|
20231024,134300,52678941,1639,1639,1639,1639,0
|
|
20231024,134200,52678941,1639,1639,1639,1639,0
|
|
20231024,134100,52678941,1639,1639,1639,1639,8
|
|
20231024,134000,52665829,1655,1645,1655,1645,2
|
|
20231024,133900,52662529,1645,1645,1645,1645,0
|
|
20231024,133800,52662529,1645,1645,1645,1645,0
|
|
20231024,133700,52662529,1645,1645,1645,1645,0
|
|
20231024,133600,52662529,1645,1645,1645,1645,0
|
|
20231024,133500,52662529,1645,1645,1645,1645,0
|
|
20231024,133400,52662529,1645,1645,1645,1645,0
|
|
20231024,133300,52662529,1645,1645,1645,1645,0
|
|
20231024,133200,52662529,1645,1645,1645,1645,0
|
|
20231024,133100,52662529,1645,1645,1645,1645,0
|
|
20231024,133000,52662529,1645,1645,1645,1645,0
|
|
20231024,132900,52662529,1645,1645,1645,1645,50
|
|
20231024,132800,52580279,1636,1636,1636,1636,6
|
|
20231024,132700,52570463,1637,1637,1637,1637,1
|
|
20231024,132600,52568826,1636,1636,1636,1636,0
|
|
20231024,132500,52568826,1636,1636,1636,1636,32
|
|
20231024,132400,52516474,1636,1636,1636,1636,8
|
|
20231024,132300,52503386,1636,1636,1636,1636,0
|
|
20231024,132200,52503386,1636,1636,1636,1636,0
|
|
20231024,132100,52503386,1636,1636,1636,1636,16
|
|
20231024,132000,52477210,1636,1636,1636,1636,8
|
|
20231024,131900,52464122,1637,1637,1637,1637,1
|
|
20231024,131800,52462485,1636,1636,1636,1636,16
|
|
20231024,131700,52436309,1636,1636,1636,1636,20
|
|
20231024,131600,52403589,1635,1635,1635,1635,0
|
|
20231024,131500,52403589,1635,1636,1636,1635,8
|
|
20231024,131400,52390504,1646,1646,1646,1646,15
|
|
20231024,131300,52365814,1647,1647,1647,1647,0
|
|
20231024,131200,52365814,1647,1647,1647,1647,0
|
|
20231024,131100,52365814,1647,1647,1647,1647,0
|
|
20231024,131000,52365814,1647,1647,1647,1647,301
|
|
20231024,130900,51870067,1636,1636,1636,1636,0
|
|
20231024,130800,51870067,1636,1636,1636,1636,0
|
|
20231024,130700,51870067,1636,1646,1646,1636,5
|
|
20231024,130600,51861873,1649,1649,1649,1649,0
|
|
20231024,130500,51861873,1649,1649,1649,1649,0
|
|
20231024,130400,51861873,1649,1649,1649,1649,0
|
|
20231024,130300,51861873,1649,1649,1649,1649,0
|
|
20231024,130200,51861873,1649,1649,1649,1649,1
|
|
20231024,130100,51860224,1652,1652,1652,1652,0
|
|
20231024,130000,51860224,1652,1652,1652,1652,0
|
|
20231024,125900,51860224,1652,1652,1652,1652,0
|
|
20231024,125800,51860224,1652,1652,1652,1652,0
|
|
20231024,125700,51860224,1652,1652,1652,1652,0
|
|
20231024,125600,51860224,1652,1652,1652,1652,0
|
|
20231024,125500,51860224,1652,1652,1652,1652,0
|
|
20231024,125400,51860224,1652,1652,1652,1652,0
|
|
20231024,125300,51860224,1652,1652,1652,1652,0
|
|
20231024,125200,51860224,1652,1652,1652,1652,6
|
|
20231024,125100,51850312,1664,1648,1664,1648,31
|
|
20231024,125000,51799057,1648,1647,1664,1647,33
|
|
20231024,124900,51744537,1639,1639,1639,1639,8
|
|
20231024,124800,51731425,1662,1640,1662,1640,25
|
|
20231024,124700,51690249,1640,1640,1640,1640,1
|
|
20231024,124600,51688609,1641,1640,1641,1640,11
|
|
20231024,124500,51670561,1640,1640,1640,1640,10
|
|
20231024,124400,51654161,1641,1640,1641,1640,100
|
|
20231024,124300,51490110,1640,1640,1640,1640,0
|
|
20231024,124200,51490110,1640,1640,1640,1640,0
|
|
20231024,124100,51490110,1640,1640,1640,1640,0
|
|
20231024,124000,51490110,1640,1640,1640,1640,0
|
|
20231024,123900,51490110,1640,1640,1640,1640,1
|
|
20231024,123800,51488470,1640,1640,1640,1640,0
|
|
20231024,123700,51488470,1640,1640,1640,1640,0
|
|
20231024,123600,51488470,1640,1640,1640,1640,0
|
|
20231024,123500,51488470,1640,1640,1640,1640,0
|
|
20231024,123400,51488470,1640,1640,1640,1640,0
|
|
20231024,123300,51488470,1640,1640,1640,1640,0
|
|
20231024,123200,51488470,1640,1640,1640,1640,1
|
|
20231024,123100,51486830,1635,1635,1635,1635,100
|
|
20231024,123000,51323330,1630,1630,1630,1630,0
|
|
20231024,122900,51323330,1630,1630,1630,1630,0
|
|
20231024,122800,51323330,1630,1630,1630,1630,0
|
|
20231024,122700,51323330,1630,1630,1630,1630,0
|
|
20231024,122600,51323330,1630,1630,1630,1630,0
|
|
20231024,122500,51323330,1630,1630,1630,1630,0
|
|
20231024,122400,51323330,1630,1630,1630,1630,0
|
|
20231024,122300,51323330,1630,1630,1630,1630,8
|
|
20231024,122200,51310290,1640,1640,1640,1640,0
|
|
20231024,122100,51310290,1640,1640,1640,1640,0
|
|
20231024,122000,51310290,1640,1640,1640,1640,0
|
|
20231024,121900,51310290,1640,1640,1640,1640,0
|
|
20231024,121800,51310290,1640,1640,1640,1640,0
|
|
20231024,121700,51310290,1640,1640,1640,1640,0
|
|
20231024,121600,51310290,1640,1640,1640,1640,0
|
|
20231024,121500,51310290,1640,1640,1640,1640,0
|
|
20231024,121400,51310290,1640,1640,1640,1640,0
|
|
20231024,121300,51310290,1640,1640,1640,1640,0
|
|
20231024,121200,51310290,1640,1640,1640,1640,0
|
|
20231024,121100,51310290,1640,1640,1640,1640,0
|
|
20231024,121000,51310290,1640,1640,1640,1640,0
|
|
20231024,120900,51310290,1640,1640,1640,1640,0
|
|
20231024,120800,51310290,1640,1640,1640,1640,0
|
|
20231024,120700,51310290,1640,1640,1640,1640,0
|
|
20231024,120600,51310290,1640,1640,1640,1640,0
|
|
20231024,120500,51310290,1640,1640,1640,1640,0
|
|
20231024,120400,51310290,1640,1640,1640,1640,3
|
|
20231024,120300,51305370,1630,1630,1630,1630,0
|
|
20231024,120200,51305370,1630,1630,1630,1630,0
|
|
20231024,120100,51305370,1630,1630,1630,1630,0
|
|
20231024,120000,51305370,1630,1630,1630,1630,0
|
|
20231024,115900,51305370,1630,1632,1632,1630,97
|
|
20231024,115800,51147168,1640,1640,1640,1640,0
|
|
20231024,115700,51147168,1640,1630,1640,1630,617
|
|
20231024,115600,50135368,1641,1641,1641,1641,0
|
|
20231024,115500,50135368,1641,1641,1641,1641,0
|
|
20231024,115400,50135368,1641,1641,1641,1641,0
|
|
20231024,115300,50135368,1641,1641,1641,1641,0
|
|
20231024,115200,50135368,1641,1641,1641,1641,0
|
|
20231024,115100,50135368,1641,1641,1641,1641,0
|
|
20231024,115000,50135368,1641,1641,1641,1641,0
|
|
20231024,114900,50135368,1641,1641,1641,1641,0
|
|
20231024,114800,50135368,1641,1641,1641,1641,0
|
|
20231024,114700,50135368,1641,1641,1641,1641,0
|
|
20231024,114600,50135368,1641,1641,1641,1641,0
|
|
20231024,114500,50135368,1641,1641,1641,1641,0
|
|
20231024,114400,50135368,1641,1641,1641,1641,0
|
|
20231024,114300,50135368,1641,1641,1641,1641,0
|
|
20231024,114200,50135368,1641,1641,1641,1641,0
|
|
20231024,114100,50135368,1641,1641,1641,1641,0
|
|
20231024,114000,50135368,1641,1641,1641,1641,0
|
|
20231024,113900,50135368,1641,1641,1641,1641,0
|
|
20231024,113800,50135368,1641,1641,1641,1641,0
|
|
20231024,113700,50135368,1641,1641,1641,1641,0
|
|
20231024,113600,50135368,1641,1641,1641,1641,0
|
|
20231024,113500,50135368,1641,1641,1641,1641,0
|
|
20231024,113400,50135368,1641,1632,1641,1632,10
|
|
20231024,113300,50118983,1631,1631,1631,1631,0
|
|
20231024,113200,50118983,1631,1631,1631,1631,6
|
|
20231024,113100,50109197,1623,1625,1625,1623,8
|
|
20231024,113000,50096211,1631,1629,1631,1629,117
|
|
20231024,112900,49905400,1629,1629,1629,1629,8
|
|
20231024,112800,49892368,1629,1629,1631,1629,317
|
|
20231024,112700,49375366,1629,1629,1629,1629,231
|
|
20231024,112600,48999067,1629,1629,1629,1629,3
|
|
20231024,112500,48994180,1625,1625,1625,1625,0
|
|
20231024,112400,48994180,1625,1625,1625,1625,0
|
|
20231024,112300,48994180,1625,1625,1625,1625,0
|
|
20231024,112200,48994180,1625,1622,1625,1622,724
|
|
20231024,112100,47819245,1622,1622,1622,1622,0
|
|
20231024,112000,47819245,1622,1622,1622,1622,17
|
|
20231024,111900,47791671,1622,1622,1622,1622,83
|
|
20231024,111800,47657045,1623,1623,1623,1623,0
|
|
20231024,111700,47657045,1623,1623,1623,1623,0
|
|
20231024,111600,47657045,1623,1623,1623,1623,49
|
|
20231024,111500,47577518,1622,1622,1623,1622,1114
|
|
20231024,111400,45769932,1621,1621,1622,1621,5317
|
|
20231024,111300,37150892,1621,1621,1621,1621,0
|
|
20231024,111200,37150892,1621,1621,1621,1621,0
|
|
20231024,111100,37150892,1621,1621,1621,1621,0
|
|
20231024,111000,37150892,1621,1621,1621,1621,1
|
|
20231024,110900,37149271,1621,1621,1621,1621,0
|
|
20231024,110800,37149271,1621,1621,1621,1621,0
|
|
20231024,110700,37149271,1621,1621,1621,1621,0
|
|
20231024,110600,37149271,1621,1621,1621,1621,0
|
|
20231024,110500,37149271,1621,1621,1621,1621,10
|
|
20231024,110400,37133061,1624,1624,1624,1624,1674
|
|
20231024,110300,34414485,1620,1619,1620,1619,16
|
|
20231024,110200,34388573,1619,1619,1619,1619,8
|
|
20231024,110100,34375621,1619,1619,1619,1619,17
|
|
20231024,110000,34348098,1624,1624,1624,1624,0
|
|
20231024,105900,34348098,1624,1624,1624,1624,0
|
|
20231024,105800,34348098,1624,1624,1624,1624,1
|
|
20231024,105700,34346474,1623,1623,1623,1623,0
|
|
20231024,105600,34346474,1623,1623,1623,1623,0
|
|
20231024,105500,34346474,1623,1623,1623,1623,0
|
|
20231024,105400,34346474,1623,1623,1623,1623,0
|
|
20231024,105300,34346474,1623,1623,1623,1623,0
|
|
20231024,105200,34346474,1623,1623,1623,1623,0
|
|
20231024,105100,34346474,1623,1623,1623,1623,0
|
|
20231024,105000,34346474,1623,1623,1623,1623,0
|
|
20231024,104900,34346474,1623,1623,1623,1623,0
|
|
20231024,104800,34346474,1623,1623,1623,1623,0
|
|
20231024,104700,34346474,1623,1622,1623,1622,5
|
|
20231024,104600,34338360,1623,1619,1623,1619,13
|
|
20231024,104500,34317276,1623,1619,1624,1619,32
|
|
20231024,104400,34265405,1623,1623,1623,1623,0
|
|
20231024,104300,34265405,1623,1623,1623,1623,0
|
|
20231024,104200,34265405,1623,1623,1623,1623,0
|
|
20231024,104100,34265405,1623,1623,1623,1623,0
|
|
20231024,104000,34265405,1623,1623,1623,1623,0
|
|
20231024,103900,34265405,1623,1619,1623,1619,25
|
|
20231024,103800,34224890,1619,1619,1619,1619,0
|
|
20231024,103700,34224890,1619,1619,1619,1619,51
|
|
20231024,103600,34142321,1620,1620,1620,1620,0
|
|
20231024,103500,34142321,1620,1621,1621,1620,11
|
|
20231024,103400,34124493,1621,1621,1621,1621,0
|
|
20231024,103300,34124493,1621,1621,1621,1621,0
|
|
20231024,103200,34124493,1621,1621,1621,1621,9
|
|
20231024,103100,34109904,1621,1622,1622,1621,168
|
|
20231024,103000,33837411,1622,1622,1622,1622,0
|
|
20231024,102900,33837411,1622,1622,1622,1622,32
|
|
20231024,102800,33785507,1622,1622,1622,1622,45
|
|
20231024,102700,33712517,1622,1624,1624,1622,804
|
|
20231024,102600,32407399,1624,1624,1625,1624,424
|
|
20231024,102500,31718556,1624,1628,1628,1624,1508
|
|
20231024,102400,29267310,1628,1632,1632,1628,2515
|
|
20231024,102300,25165019,1632,1632,1632,1632,160
|
|
20231024,102200,24903899,1632,1632,1632,1632,0
|
|
20231024,102100,24903899,1632,1632,1632,1632,1499
|
|
20231024,102000,22457531,1632,1632,1632,1632,46
|
|
20231024,101900,22382459,1632,1632,1632,1632,0
|
|
20231024,101800,22382459,1632,1632,1632,1632,0
|
|
20231024,101700,22382459,1632,1632,1632,1632,1
|
|
20231024,101600,22380827,1638,1638,1638,1638,0
|
|
20231024,101500,22380827,1638,1639,1639,1638,321
|
|
20231024,101400,21854709,1632,1632,1632,1632,0
|
|
20231024,101300,21854709,1632,1633,1633,1632,12
|
|
20231024,101200,21835120,1633,1633,1633,1633,7
|
|
20231024,101100,21823689,1639,1639,1639,1639,0
|
|
20231024,101000,21823689,1639,1639,1639,1639,0
|
|
20231024,100900,21823689,1639,1639,1639,1639,0
|
|
20231024,100800,21823689,1639,1639,1639,1639,0
|
|
20231024,100700,21823689,1639,1639,1639,1639,10
|
|
20231024,100600,21807299,1632,1632,1632,1632,1
|
|
20231024,100500,21805667,1639,1639,1639,1639,0
|
|
20231024,100400,21805667,1639,1639,1639,1639,0
|
|
20231024,100300,21805667,1639,1639,1639,1639,1
|
|
20231024,100200,21804028,1632,1632,1632,1632,0
|
|
20231024,100100,21804028,1632,1632,1632,1632,0
|
|
20231024,100000,21804028,1632,1632,1632,1632,0
|
|
20231024,095900,21804028,1632,1632,1632,1632,0
|
|
20231024,095800,21804028,1632,1632,1632,1632,0
|
|
20231024,095700,21804028,1632,1632,1632,1632,0
|
|
20231024,095600,21804028,1632,1632,1632,1632,277
|
|
20231024,095500,21351964,1630,1630,1630,1630,0
|
|
20231024,095400,21351964,1630,1630,1630,1630,0
|
|
20231024,095300,21351964,1630,1630,1630,1630,0
|
|
20231024,095200,21351964,1630,1630,1630,1630,0
|
|
20231024,095100,21351964,1630,1630,1630,1630,0
|
|
20231024,095000,21351964,1630,1630,1630,1630,0
|
|
20231024,094900,21351964,1630,1630,1630,1630,84
|
|
20231024,094800,21215044,1630,1630,1630,1630,400
|
|
20231024,094700,20563044,1630,1630,1630,1630,15
|
|
20231024,094600,20538594,1632,1632,1632,1632,0
|
|
20231024,094500,20538594,1632,1632,1632,1630,306
|
|
20231024,094400,20039214,1633,1633,1634,1632,578
|
|
20231024,094300,19095342,1632,1632,1632,1632,0
|
|
20231024,094200,19095342,1632,1632,1632,1631,124
|
|
20231024,094100,18892975,1631,1631,1631,1631,557
|
|
20231024,094000,17984508,1631,1650,1651,1630,3530
|
|
20231024,093900,12161708,1650,1650,1650,1650,533
|
|
20231024,093800,11282258,1650,1656,1656,1650,4264
|
|
20231024,093700,4225961,1656,1656,1656,1656,0
|
|
20231024,093600,4225961,1656,1661,1661,1656,148
|
|
20231024,093500,3980292,1661,1663,1663,1661,53
|
|
20231024,093400,3892159,1664,1664,1664,1664,0
|
|
20231024,093300,3892159,1664,1664,1664,1664,0
|
|
20231024,093200,3892159,1664,1664,1664,1664,0
|
|
20231024,093100,3892159,1664,1664,1664,1664,17
|
|
20231024,093000,3863871,1680,1680,1680,1680,0
|
|
20231024,092900,3863871,1680,1680,1680,1680,0
|
|
20231024,092800,3863871,1680,1680,1680,1680,0
|
|
20231024,092700,3863871,1680,1680,1680,1680,0
|
|
20231024,092600,3863871,1680,1680,1680,1680,0
|
|
20231024,092500,3863871,1680,1680,1680,1680,0
|
|
20231024,092400,3863871,1680,1680,1680,1680,0
|
|
20231024,092300,3863871,1680,1680,1680,1680,0
|
|
20231024,092200,3863871,1680,1680,1680,1680,0
|
|
20231024,092100,3863871,1680,1676,1680,1676,300
|
|
20231024,092000,3360603,1658,1658,1658,1658,0
|
|
20231024,091900,3360603,1658,1658,1658,1658,0
|
|
20231024,091800,3360603,1658,1658,1658,1658,0
|
|
20231024,091700,3360603,1658,1658,1658,1658,0
|
|
20231024,091600,3360603,1658,1658,1658,1658,0
|
|
20231024,091500,3360603,1658,1658,1658,1658,23
|
|
20231024,091400,3322469,1677,1677,1677,1677,0
|
|
20231024,091300,3322469,1677,1677,1677,1677,0
|
|
20231024,091200,3322469,1677,1677,1677,1677,0
|
|
20231024,091100,3322469,1677,1676,1677,1676,1000
|
|
20231024,091000,1645539,1677,1677,1677,1677,0
|
|
20231024,090900,1645539,1677,1677,1677,1677,0
|
|
20231024,090800,1645539,1677,1677,1677,1677,0
|
|
20231024,090700,1645539,1677,1662,1677,1662,132
|
|
20231024,090600,1424548,1661,1661,1661,1661,0
|
|
20231024,090500,1424548,1661,1661,1661,1661,61
|
|
20231024,090400,1323227,1661,1661,1661,1661,0
|
|
20231024,090300,1323227,1661,1661,1661,1661,0
|
|
20231024,090200,1323227,1661,1660,1661,1660,605
|
|
20231024,090100,318912,1661,1661,1661,1661,0
|
|
20231024,090000,318912,1661,1661,1661,1661,192
|