597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185400,214859619,1434,1434,1434,1434,1427
|
|
20231024,185300,214859619,1434,1434,1434,1434,0
|
|
20231024,185200,214859619,1434,1434,1434,1434,0
|
|
20231024,185100,214859619,1434,1434,1434,1434,0
|
|
20231024,185000,214859619,1434,1434,1434,1434,0
|
|
20231024,184900,214859619,1434,1434,1434,1434,0
|
|
20231024,184800,214859619,1434,1434,1434,1434,0
|
|
20231024,184700,214859619,1434,1434,1434,1434,0
|
|
20231024,184600,214859619,1434,1434,1434,1434,0
|
|
20231024,184500,214859619,1434,1434,1434,1434,0
|
|
20231024,184400,214859619,1434,1434,1434,1434,0
|
|
20231024,184300,214859619,1434,1434,1434,1434,0
|
|
20231024,184200,214859619,1434,1434,1434,1434,0
|
|
20231024,184100,214859619,1434,1434,1434,1434,0
|
|
20231024,184000,214859619,1434,1434,1434,1434,0
|
|
20231024,183900,214859619,1434,1434,1434,1434,0
|
|
20231024,183800,214859619,1434,1434,1434,1434,0
|
|
20231024,183700,214859619,1434,1434,1434,1434,0
|
|
20231024,183600,214859619,1434,1434,1434,1434,0
|
|
20231024,183500,214859619,1434,1434,1434,1434,0
|
|
20231024,183400,214859619,1434,1434,1434,1434,0
|
|
20231024,183300,214859619,1434,1434,1434,1434,0
|
|
20231024,183200,214859619,1434,1434,1434,1434,0
|
|
20231024,183100,214859619,1434,1434,1434,1434,0
|
|
20231024,183000,214859619,1434,1434,1434,1434,0
|
|
20231024,182900,214859619,1434,1434,1434,1434,0
|
|
20231024,182800,214859619,1434,1434,1434,1434,0
|
|
20231024,182700,214859619,1434,1434,1434,1434,0
|
|
20231024,182600,214859619,1434,1434,1434,1434,0
|
|
20231024,182500,214859619,1434,1434,1434,1434,0
|
|
20231024,182400,214859619,1434,1434,1434,1434,1427
|
|
20231024,182300,214859619,1434,1434,1434,1434,0
|
|
20231024,182200,214859619,1434,1434,1434,1434,0
|
|
20231024,182100,214859619,1434,1434,1434,1434,0
|
|
20231024,182000,214859619,1434,1434,1434,1434,0
|
|
20231024,181900,214859619,1434,1434,1434,1434,0
|
|
20231024,181800,214859619,1434,1434,1434,1434,0
|
|
20231024,181700,214859619,1434,1434,1434,1434,0
|
|
20231024,181600,214859619,1434,1434,1434,1434,0
|
|
20231024,181500,214859619,1434,1434,1434,1434,0
|
|
20231024,181400,214859619,1434,1434,1434,1434,0
|
|
20231024,181300,214859619,1434,1434,1434,1434,0
|
|
20231024,181200,214859619,1434,1434,1434,1434,0
|
|
20231024,181100,214859619,1434,1434,1434,1434,0
|
|
20231024,181000,214859619,1434,1434,1434,1434,0
|
|
20231024,180900,214859619,1434,1434,1434,1434,0
|
|
20231024,180800,214859619,1434,1434,1434,1434,0
|
|
20231024,180700,214859619,1434,1434,1434,1434,0
|
|
20231024,180600,214859619,1434,1434,1434,1434,0
|
|
20231024,180500,214859619,1434,1434,1434,1434,0
|
|
20231024,180400,214859619,1434,1434,1434,1434,0
|
|
20231024,180300,214859619,1434,1434,1434,1434,0
|
|
20231024,180200,214859619,1434,1434,1434,1434,0
|
|
20231024,180100,214859619,1434,1434,1434,1434,0
|
|
20231024,180000,214859619,1434,1434,1434,1434,0
|
|
20231024,175900,214859619,1434,1434,1434,1434,0
|
|
20231024,175800,214859619,1434,1434,1434,1434,0
|
|
20231024,175700,214859619,1434,1434,1434,1434,0
|
|
20231024,175600,214859619,1434,1434,1434,1434,0
|
|
20231024,175500,214859619,1434,1434,1434,1434,0
|
|
20231024,175400,214859619,1434,1434,1434,1434,1427
|
|
20231024,175300,214859619,1434,1434,1434,1434,0
|
|
20231024,175200,214859619,1434,1434,1434,1434,0
|
|
20231024,175100,214859619,1434,1434,1434,1434,0
|
|
20231024,175000,214859619,1434,1434,1434,1434,0
|
|
20231024,174900,214859619,1434,1434,1434,1434,0
|
|
20231024,174800,214859619,1434,1434,1434,1434,0
|
|
20231024,174700,214859619,1434,1434,1434,1434,0
|
|
20231024,174600,214859619,1434,1434,1434,1434,0
|
|
20231024,174500,214859619,1434,1434,1434,1434,0
|
|
20231024,174400,214859619,1434,1434,1434,1434,0
|
|
20231024,174300,214859619,1434,1434,1434,1434,0
|
|
20231024,174200,214859619,1434,1434,1434,1434,0
|
|
20231024,174100,214859619,1434,1434,1434,1434,0
|
|
20231024,174000,214859619,1434,1434,1434,1434,0
|
|
20231024,173900,214859619,1434,1434,1434,1434,0
|
|
20231024,173800,214859619,1434,1434,1434,1434,0
|
|
20231024,173700,214859619,1434,1434,1434,1434,0
|
|
20231024,173600,214859619,1434,1434,1434,1434,0
|
|
20231024,173500,214859619,1434,1434,1434,1434,0
|
|
20231024,173400,214859619,1434,1434,1434,1434,0
|
|
20231024,173300,214859619,1434,1434,1434,1434,0
|
|
20231024,173200,214859619,1434,1434,1434,1434,0
|
|
20231024,173100,214859619,1434,1434,1434,1434,0
|
|
20231024,173000,214859619,1434,1434,1434,1434,0
|
|
20231024,172900,214859619,1434,1434,1434,1434,0
|
|
20231024,172800,214859619,1434,1434,1434,1434,0
|
|
20231024,172700,214859619,1434,1434,1434,1434,0
|
|
20231024,172600,214859619,1434,1434,1434,1434,0
|
|
20231024,172500,214859619,1434,1434,1434,1434,0
|
|
20231024,172400,214859619,1434,1434,1434,1434,1427
|
|
20231024,172300,214859619,1434,1434,1434,1434,0
|
|
20231024,172200,214859619,1434,1434,1434,1434,0
|
|
20231024,172100,214859619,1434,1434,1434,1434,0
|
|
20231024,172000,214859619,1434,1434,1434,1434,0
|
|
20231024,171900,214859619,1434,1434,1434,1434,0
|
|
20231024,171800,214859619,1434,1434,1434,1434,0
|
|
20231024,171700,214859619,1434,1434,1434,1434,0
|
|
20231024,171600,214859619,1434,1434,1434,1434,0
|
|
20231024,171500,214859619,1434,1434,1434,1434,0
|
|
20231024,171400,214859619,1434,1434,1434,1434,0
|
|
20231024,171300,214859619,1434,1434,1434,1434,0
|
|
20231024,171200,214859619,1434,1434,1434,1434,0
|
|
20231024,171100,214859619,1434,1434,1434,1434,0
|
|
20231024,171000,214859619,1434,1434,1434,1434,0
|
|
20231024,170900,214859619,1434,1434,1434,1434,0
|
|
20231024,170800,214859619,1434,1434,1434,1434,0
|
|
20231024,170700,214859619,1434,1434,1434,1434,0
|
|
20231024,170600,214859619,1434,1434,1434,1434,0
|
|
20231024,170500,214859619,1434,1434,1434,1434,0
|
|
20231024,170400,214859619,1434,1434,1434,1434,0
|
|
20231024,170300,214859619,1434,1434,1434,1434,0
|
|
20231024,170200,214859619,1434,1434,1434,1434,0
|
|
20231024,170100,214859619,1434,1434,1434,1434,0
|
|
20231024,170000,214859619,1434,1434,1434,1434,0
|
|
20231024,165900,214859619,1434,1434,1434,1434,0
|
|
20231024,165800,214859619,1434,1434,1434,1434,0
|
|
20231024,165700,214859619,1434,1434,1434,1434,0
|
|
20231024,165600,214859619,1434,1434,1434,1434,0
|
|
20231024,165500,214859619,1434,1434,1434,1434,0
|
|
20231024,165400,214859619,1434,1434,1434,1434,1427
|
|
20231024,165300,214859619,1434,1434,1434,1434,0
|
|
20231024,165200,214859619,1434,1434,1434,1434,0
|
|
20231024,165100,214859619,1434,1434,1434,1434,0
|
|
20231024,165000,214859619,1434,1434,1434,1434,0
|
|
20231024,164900,214859619,1434,1434,1434,1434,0
|
|
20231024,164800,214859619,1434,1434,1434,1434,0
|
|
20231024,164700,214859619,1434,1434,1434,1434,0
|
|
20231024,164600,214859619,1434,1434,1434,1434,0
|
|
20231024,164500,214859619,1434,1434,1434,1434,0
|
|
20231024,164400,214859619,1434,1434,1434,1434,0
|
|
20231024,164300,214859619,1434,1434,1434,1434,0
|
|
20231024,164200,214859619,1434,1434,1434,1434,0
|
|
20231024,164100,214859619,1434,1434,1434,1434,0
|
|
20231024,164000,214859619,1434,1434,1434,1434,0
|
|
20231024,163900,214859619,1434,1434,1434,1434,0
|
|
20231024,163800,214859619,1434,1434,1434,1434,0
|
|
20231024,163700,214859619,1434,1434,1434,1434,0
|
|
20231024,163600,214859619,1434,1434,1434,1434,0
|
|
20231024,163500,214859619,1434,1434,1434,1434,0
|
|
20231024,163400,214859619,1434,1434,1434,1434,0
|
|
20231024,163300,214859619,1434,1434,1434,1434,0
|
|
20231024,163200,214859619,1434,1434,1434,1434,0
|
|
20231024,163100,214859619,1434,1434,1434,1434,0
|
|
20231024,163000,214859619,1434,1434,1434,1434,0
|
|
20231024,162900,214859619,1434,1434,1434,1434,0
|
|
20231024,162800,214859619,1434,1434,1434,1434,0
|
|
20231024,162700,214859619,1434,1434,1434,1434,0
|
|
20231024,162600,214859619,1434,1434,1434,1434,0
|
|
20231024,162500,214859619,1434,1434,1434,1434,0
|
|
20231024,162400,214859619,1434,1434,1434,1434,1427
|
|
20231024,162300,214859619,1434,1434,1434,1434,0
|
|
20231024,162200,214859619,1434,1434,1434,1434,0
|
|
20231024,162100,214859619,1434,1434,1434,1434,0
|
|
20231024,162000,214859619,1434,1434,1434,1434,0
|
|
20231024,161900,214859619,1434,1434,1434,1434,0
|
|
20231024,161800,214859619,1434,1434,1434,1434,0
|
|
20231024,161700,214859619,1434,1434,1434,1434,0
|
|
20231024,161600,214859619,1434,1434,1434,1434,0
|
|
20231024,161500,214859619,1434,1434,1434,1434,0
|
|
20231024,161400,214859619,1434,1434,1434,1434,0
|
|
20231024,161300,214859619,1434,1434,1434,1434,0
|
|
20231024,161200,214859619,1434,1434,1434,1434,0
|
|
20231024,161100,214859619,1434,1434,1434,1434,0
|
|
20231024,161000,214859619,1434,1434,1434,1434,0
|
|
20231024,160900,214859619,1434,1434,1434,1434,0
|
|
20231024,160800,214859619,1434,1434,1434,1434,0
|
|
20231024,160700,214859619,1434,1434,1434,1434,0
|
|
20231024,160600,214859619,1434,1434,1434,1434,0
|
|
20231024,160500,214859619,1434,1434,1434,1434,0
|
|
20231024,160400,214859619,1434,1434,1434,1434,0
|
|
20231024,160300,214859619,1434,1434,1434,1434,0
|
|
20231024,160200,214859619,1434,1434,1434,1434,0
|
|
20231024,160100,214859619,1434,1434,1434,1434,0
|
|
20231024,160000,214859619,1434,1434,1434,1434,0
|
|
20231024,155900,214859619,1434,1434,1434,1434,0
|
|
20231024,155800,214859619,1434,1434,1434,1434,0
|
|
20231024,155700,214859619,1434,1434,1434,1434,0
|
|
20231024,155600,214859619,1434,1434,1434,1434,0
|
|
20231024,155500,214859619,1434,1434,1434,1434,0
|
|
20231024,155400,214859619,1434,1434,1434,1434,1427
|
|
20231024,155300,214859619,1434,1434,1434,1434,0
|
|
20231024,155200,214859619,1434,1434,1434,1434,0
|
|
20231024,155100,214859619,1434,1434,1434,1434,0
|
|
20231024,155000,214859619,1434,1434,1434,1434,0
|
|
20231024,154900,214859619,1434,1434,1434,1434,0
|
|
20231024,154800,214859619,1434,1434,1434,1434,0
|
|
20231024,154700,214859619,1434,1434,1434,1434,0
|
|
20231024,154600,214859619,1434,1434,1434,1434,0
|
|
20231024,154500,214859619,1434,1434,1434,1434,0
|
|
20231024,154400,214859619,1434,1434,1434,1434,0
|
|
20231024,154300,214859619,1434,1434,1434,1434,0
|
|
20231024,154200,214859619,1434,1434,1434,1434,0
|
|
20231024,154100,214859619,1434,1434,1434,1434,0
|
|
20231024,154000,214859619,1434,1434,1434,1434,0
|
|
20231024,153900,214859619,1434,1434,1434,1434,0
|
|
20231024,153800,214859619,1434,1434,1434,1434,0
|
|
20231024,153700,214859619,1434,1434,1434,1434,0
|
|
20231024,153600,214859619,1434,1434,1434,1434,0
|
|
20231024,153500,214859619,1434,1434,1434,1434,0
|
|
20231024,153400,214859619,1434,1434,1434,1434,0
|
|
20231024,153300,214859619,1434,1434,1434,1434,0
|
|
20231024,153200,214859619,1434,1434,1434,1434,0
|
|
20231024,153100,214859619,1434,1434,1434,1434,0
|
|
20231024,153000,214859619,1434,1434,1434,1434,1427
|
|
20231024,152900,212813301,1432,1432,1432,1432,0
|
|
20231024,152800,212813301,1432,1432,1432,1432,0
|
|
20231024,152700,212813301,1432,1432,1432,1432,0
|
|
20231024,152600,212813301,1432,1432,1432,1432,0
|
|
20231024,152500,212813301,1432,1432,1432,1432,0
|
|
20231024,152400,212813301,1432,1432,1432,1432,0
|
|
20231024,152300,212813301,1432,1432,1432,1432,0
|
|
20231024,152200,212813301,1432,1432,1432,1432,0
|
|
20231024,152100,212813301,1432,1432,1432,1432,0
|
|
20231024,152000,212813301,1432,1432,1432,1432,0
|
|
20231024,151900,212813301,1432,1432,1432,1432,0
|
|
20231024,151800,212813301,1432,1435,1435,1432,320
|
|
20231024,151700,212355001,1435,1435,1435,1435,21
|
|
20231024,151600,212324866,1435,1432,1435,1432,78
|
|
20231024,151500,212213101,1435,1435,1435,1435,20
|
|
20231024,151400,212184401,1435,1435,1435,1435,300
|
|
20231024,151300,211753901,1435,1435,1435,1435,21
|
|
20231024,151200,211723766,1435,1434,1435,1434,71
|
|
20231024,151100,211621931,1435,1435,1435,1435,20
|
|
20231024,151000,211593231,1435,1440,1440,1435,79
|
|
20231024,150900,211479746,1440,1440,1440,1440,21
|
|
20231024,150800,211449506,1440,1440,1440,1440,20
|
|
20231024,150700,211420706,1440,1440,1440,1440,21
|
|
20231024,150600,211390466,1433,1432,1433,1432,683
|
|
20231024,150500,210412227,1433,1442,1442,1433,149
|
|
20231024,150400,210198473,1439,1439,1444,1439,527
|
|
20231024,150300,209440090,1439,1430,1439,1430,2473
|
|
20231024,150200,205903691,1430,1430,1430,1430,2372
|
|
20231024,150100,202511731,1430,1430,1430,1430,1090
|
|
20231024,150000,200953031,1430,1430,1430,1430,21
|
|
20231024,145900,200923001,1430,1430,1430,1430,21
|
|
20231024,145800,200892971,1430,1430,1430,1430,621
|
|
20231024,145700,200004941,1430,1430,1430,1430,20
|
|
20231024,145600,199976341,1430,1430,1430,1430,21
|
|
20231024,145500,199946311,1430,1430,1430,1430,21
|
|
20231024,145400,199916281,1430,1430,1430,1430,20
|
|
20231024,145300,199887681,1430,1430,1430,1430,21
|
|
20231024,145200,199857651,1430,1430,1430,1430,21
|
|
20231024,145100,199827621,1430,1430,1430,1430,33
|
|
20231024,145000,199780431,1430,1430,1430,1430,120
|
|
20231024,144900,199608831,1430,1430,1430,1430,21
|
|
20231024,144800,199578801,1430,1430,1430,1430,21
|
|
20231024,144700,199548771,1430,1430,1430,1430,20
|
|
20231024,144600,199520171,1430,1430,1430,1430,21
|
|
20231024,144500,199490141,1430,1430,1430,1430,21
|
|
20231024,144400,199460111,1430,1430,1430,1430,21
|
|
20231024,144300,199430081,1430,1430,1430,1430,20
|
|
20231024,144200,199401481,1426,1430,1430,1426,22
|
|
20231024,144100,199370025,1430,1430,1430,1430,21
|
|
20231024,144000,199339995,1430,1430,1430,1430,20
|
|
20231024,143900,199311395,1430,1439,1439,1430,3040
|
|
20231024,143800,194962992,1439,1439,1439,1439,21
|
|
20231024,143700,194932773,1439,1439,1439,1439,22
|
|
20231024,143600,194901115,1439,1439,1439,1439,20
|
|
20231024,143500,194872335,1440,1439,1440,1439,183
|
|
20231024,143400,194608977,1439,1434,1439,1434,266
|
|
20231024,143300,194227337,1434,1424,1434,1424,8543
|
|
20231024,143200,182049650,1424,1424,1424,1424,21
|
|
20231024,143100,182019746,1424,1424,1424,1424,21
|
|
20231024,143000,181989842,1424,1424,1424,1424,21
|
|
20231024,142900,181959938,1424,1424,1424,1424,20
|
|
20231024,142800,181931458,1425,1425,1425,1425,79
|
|
20231024,142700,181818883,1425,1423,1425,1423,688
|
|
20231024,142600,180839553,1422,1420,1422,1420,910
|
|
20231024,142500,179547265,1420,1420,1420,1420,20
|
|
20231024,142400,179518865,1420,1420,1420,1420,21
|
|
20231024,142300,179489045,1421,1421,1421,1421,21
|
|
20231024,142200,179459204,1416,1421,1421,1416,26
|
|
20231024,142100,179422288,1416,1421,1422,1416,22
|
|
20231024,142000,179391014,1422,1418,1422,1415,418
|
|
20231024,141900,178798809,1418,1422,1422,1418,327
|
|
20231024,141800,178335039,1422,1418,1422,1418,38
|
|
20231024,141700,178281075,1422,1421,1422,1418,1130
|
|
20231024,141600,176678474,1422,1422,1422,1422,21
|
|
20231024,141500,176648612,1421,1421,1422,1421,38
|
|
20231024,141400,176594612,1422,1421,1422,1421,1021
|
|
20231024,141300,175142768,1422,1421,1422,1421,21
|
|
20231024,141200,175112924,1422,1421,1422,1421,21
|
|
20231024,141100,175083080,1422,1422,1422,1422,20
|
|
20231024,141000,175054640,1414,1422,1423,1414,23
|
|
20231024,140900,175021947,1421,1420,1421,1420,21
|
|
20231024,140800,174992124,1421,1420,1421,1420,30
|
|
20231024,140700,174949507,1420,1419,1420,1419,21
|
|
20231024,140600,174919690,1419,1419,1419,1419,26
|
|
20231024,140500,174882796,1419,1419,1419,1419,22
|
|
20231024,140400,174851578,1419,1414,1421,1414,376
|
|
20231024,140300,174318886,1411,1409,1411,1409,1230
|
|
20231024,140200,172585076,1408,1407,1409,1407,2278
|
|
20231024,140100,169378135,1407,1407,1407,1407,20
|
|
20231024,140000,169349995,1407,1407,1407,1407,62
|
|
20231024,135900,169262761,1407,1407,1407,1407,27
|
|
20231024,135800,169224772,1405,1406,1407,1405,506
|
|
20231024,135700,168513279,1405,1405,1405,1405,437
|
|
20231024,135600,167899294,1405,1405,1405,1405,21
|
|
20231024,135500,167869789,1405,1402,1405,1402,368
|
|
20231024,135400,167353790,1404,1401,1404,1401,149
|
|
20231024,135300,167144741,1405,1405,1405,1405,21
|
|
20231024,135200,167115236,1406,1406,1406,1406,21
|
|
20231024,135100,167085710,1406,1406,1406,1406,42
|
|
20231024,135000,167026658,1406,1405,1406,1405,28
|
|
20231024,134900,166987316,1405,1405,1405,1405,21
|
|
20231024,134800,166957811,1405,1402,1405,1402,1070
|
|
20231024,134700,165455617,1402,1402,1402,1402,20
|
|
20231024,134600,165427577,1402,1402,1402,1402,21
|
|
20231024,134500,165398135,1402,1402,1402,1402,21
|
|
20231024,134400,165368693,1401,1401,1401,1401,0
|
|
20231024,134300,165368693,1401,1401,1401,1401,0
|
|
20231024,134200,165368693,1401,1401,1401,1401,0
|
|
20231024,134100,165368693,1401,1401,1401,1401,0
|
|
20231024,134000,165368693,1401,1401,1401,1401,499
|
|
20231024,133900,164669594,1401,1401,1401,1401,1
|
|
20231024,133800,164668193,1402,1402,1402,1402,0
|
|
20231024,133700,164668193,1402,1393,1402,1383,3370
|
|
20231024,133600,159991307,1402,1402,1402,1402,1
|
|
20231024,133500,159989905,1402,1400,1402,1399,964
|
|
20231024,133400,158640427,1400,1400,1400,1400,138
|
|
20231024,133300,158447227,1400,1400,1400,1399,25
|
|
20231024,133200,158412248,1399,1399,1399,1399,1000
|
|
20231024,133100,157013248,1400,1400,1400,1400,1
|
|
20231024,133000,157011848,1399,1400,1400,1399,7
|
|
20231024,132900,157002054,1399,1399,1399,1399,50
|
|
20231024,132800,156932104,1399,1399,1399,1399,0
|
|
20231024,132700,156932104,1399,1399,1399,1399,0
|
|
20231024,132600,156932104,1399,1399,1399,1399,0
|
|
20231024,132500,156932104,1399,1399,1399,1399,0
|
|
20231024,132400,156932104,1399,1399,1399,1399,500
|
|
20231024,132300,156232604,1400,1400,1400,1400,0
|
|
20231024,132200,156232604,1400,1400,1400,1400,0
|
|
20231024,132100,156232604,1400,1400,1400,1400,0
|
|
20231024,132000,156232604,1400,1400,1400,1400,0
|
|
20231024,131900,156232604,1400,1396,1400,1396,24
|
|
20231024,131800,156199096,1396,1396,1396,1396,1
|
|
20231024,131700,156197700,1395,1395,1395,1395,32
|
|
20231024,131600,156153060,1395,1395,1395,1395,0
|
|
20231024,131500,156153060,1395,1395,1395,1395,80
|
|
20231024,131400,156041460,1395,1395,1395,1395,0
|
|
20231024,131300,156041460,1395,1395,1395,1395,0
|
|
20231024,131200,156041460,1395,1395,1395,1390,738
|
|
20231024,131100,155015590,1393,1391,1393,1391,2292
|
|
20231024,131000,151825068,1391,1391,1391,1391,0
|
|
20231024,130900,151825068,1391,1391,1391,1391,0
|
|
20231024,130800,151825068,1391,1391,1391,1391,0
|
|
20231024,130700,151825068,1391,1391,1391,1391,0
|
|
20231024,130600,151825068,1391,1391,1391,1391,0
|
|
20231024,130500,151825068,1391,1391,1391,1391,0
|
|
20231024,130400,151825068,1391,1391,1391,1391,0
|
|
20231024,130300,151825068,1391,1391,1391,1391,0
|
|
20231024,130200,151825068,1391,1391,1391,1391,0
|
|
20231024,130100,151825068,1391,1391,1391,1391,0
|
|
20231024,130000,151825068,1391,1391,1391,1391,0
|
|
20231024,125900,151825068,1391,1391,1391,1391,0
|
|
20231024,125800,151825068,1391,1391,1391,1391,0
|
|
20231024,125700,151825068,1391,1391,1391,1391,0
|
|
20231024,125600,151825068,1391,1391,1391,1391,0
|
|
20231024,125500,151825068,1391,1391,1391,1391,0
|
|
20231024,125400,151825068,1391,1391,1391,1391,0
|
|
20231024,125300,151825068,1391,1391,1391,1391,0
|
|
20231024,125200,151825068,1391,1391,1391,1391,0
|
|
20231024,125100,151825068,1391,1391,1391,1391,0
|
|
20231024,125000,151825068,1391,1391,1391,1391,0
|
|
20231024,124900,151825068,1391,1391,1391,1391,0
|
|
20231024,124800,151825068,1391,1385,1391,1385,61
|
|
20231024,124700,151740577,1391,1391,1391,1391,120
|
|
20231024,124600,151573657,1391,1391,1391,1391,0
|
|
20231024,124500,151573657,1391,1391,1391,1391,11
|
|
20231024,124400,151558356,1391,1391,1391,1391,0
|
|
20231024,124300,151558356,1391,1391,1391,1391,0
|
|
20231024,124200,151558356,1391,1391,1391,1391,1
|
|
20231024,124100,151556965,1385,1385,1385,1385,1
|
|
20231024,124000,151555580,1392,1392,1392,1392,0
|
|
20231024,123900,151555580,1392,1392,1392,1392,0
|
|
20231024,123800,151555580,1392,1392,1392,1392,0
|
|
20231024,123700,151555580,1392,1392,1392,1392,0
|
|
20231024,123600,151555580,1392,1392,1392,1392,0
|
|
20231024,123500,151555580,1392,1392,1392,1392,0
|
|
20231024,123400,151555580,1392,1392,1392,1392,1
|
|
20231024,123300,151554188,1389,1389,1389,1389,0
|
|
20231024,123200,151554188,1389,1389,1389,1389,510
|
|
20231024,123100,150845798,1393,1393,1393,1393,0
|
|
20231024,123000,150845798,1393,1393,1393,1393,0
|
|
20231024,122900,150845798,1393,1393,1393,1393,51
|
|
20231024,122800,150774755,1393,1391,1393,1391,201
|
|
20231024,122700,150495144,1391,1391,1391,1391,10
|
|
20231024,122600,150481234,1389,1389,1389,1389,0
|
|
20231024,122500,150481234,1389,1389,1389,1389,0
|
|
20231024,122400,150481234,1389,1389,1389,1389,196
|
|
20231024,122300,150208990,1388,1386,1388,1386,216
|
|
20231024,122200,149909440,1385,1385,1385,1385,0
|
|
20231024,122100,149909440,1385,1385,1385,1385,456
|
|
20231024,122000,149277880,1385,1385,1385,1385,0
|
|
20231024,121900,149277880,1385,1385,1385,1385,0
|
|
20231024,121800,149277880,1385,1385,1385,1385,0
|
|
20231024,121700,149277880,1385,1385,1385,1385,18
|
|
20231024,121600,149252950,1385,1385,1385,1385,0
|
|
20231024,121500,149252950,1385,1385,1385,1385,0
|
|
20231024,121400,149252950,1385,1385,1385,1385,0
|
|
20231024,121300,149252950,1385,1385,1385,1385,0
|
|
20231024,121200,149252950,1385,1385,1385,1385,0
|
|
20231024,121100,149252950,1385,1385,1385,1385,0
|
|
20231024,121000,149252950,1385,1385,1385,1385,0
|
|
20231024,120900,149252950,1385,1385,1385,1385,0
|
|
20231024,120800,149252950,1385,1385,1385,1385,100
|
|
20231024,120700,149114450,1384,1384,1384,1384,97
|
|
20231024,120600,148980202,1385,1385,1385,1385,4
|
|
20231024,120500,148974662,1386,1386,1386,1386,0
|
|
20231024,120400,148974662,1386,1386,1386,1386,10
|
|
20231024,120300,148960802,1385,1385,1385,1385,0
|
|
20231024,120200,148960802,1385,1385,1385,1385,0
|
|
20231024,120100,148960802,1385,1385,1385,1385,0
|
|
20231024,120000,148960802,1385,1385,1385,1385,0
|
|
20231024,115900,148960802,1385,1385,1385,1385,0
|
|
20231024,115800,148960802,1385,1385,1385,1385,0
|
|
20231024,115700,148960802,1385,1385,1385,1385,0
|
|
20231024,115600,148960802,1385,1385,1385,1385,0
|
|
20231024,115500,148960802,1385,1385,1385,1385,0
|
|
20231024,115400,148960802,1385,1385,1385,1385,0
|
|
20231024,115300,148960802,1385,1385,1385,1385,0
|
|
20231024,115200,148960802,1385,1385,1385,1385,0
|
|
20231024,115100,148960802,1385,1385,1385,1385,0
|
|
20231024,115000,148960802,1385,1385,1385,1385,20
|
|
20231024,114900,148933102,1385,1385,1385,1385,36
|
|
20231024,114800,148883242,1385,1385,1385,1385,40
|
|
20231024,114700,148827842,1385,1385,1385,1385,0
|
|
20231024,114600,148827842,1385,1385,1385,1385,0
|
|
20231024,114500,148827842,1385,1385,1385,1385,0
|
|
20231024,114400,148827842,1385,1385,1385,1385,24
|
|
20231024,114300,148794602,1387,1387,1387,1387,0
|
|
20231024,114200,148794602,1387,1387,1387,1387,0
|
|
20231024,114100,148794602,1387,1387,1387,1387,0
|
|
20231024,114000,148794602,1387,1387,1387,1387,59
|
|
20231024,113900,148712769,1387,1387,1387,1387,1
|
|
20231024,113800,148711382,1384,1384,1384,1384,0
|
|
20231024,113700,148711382,1384,1384,1384,1384,0
|
|
20231024,113600,148711382,1384,1384,1384,1384,0
|
|
20231024,113500,148711382,1384,1384,1384,1384,0
|
|
20231024,113400,148711382,1384,1384,1384,1384,0
|
|
20231024,113300,148711382,1384,1386,1386,1384,1200
|
|
20231024,113200,147049182,1386,1386,1386,1386,0
|
|
20231024,113100,147049182,1386,1386,1386,1386,100
|
|
20231024,113000,146910582,1385,1385,1385,1385,630
|
|
20231024,112900,146038032,1385,1385,1385,1385,320
|
|
20231024,112800,145594832,1385,1385,1385,1385,0
|
|
20231024,112700,145594832,1385,1385,1385,1385,0
|
|
20231024,112600,145594832,1385,1385,1385,1385,0
|
|
20231024,112500,145594832,1385,1385,1385,1385,0
|
|
20231024,112400,145594832,1385,1385,1385,1385,0
|
|
20231024,112300,145594832,1385,1385,1385,1385,0
|
|
20231024,112200,145594832,1385,1385,1385,1385,1015
|
|
20231024,112100,144189057,1385,1385,1385,1385,0
|
|
20231024,112000,144189057,1385,1385,1385,1385,0
|
|
20231024,111900,144189057,1385,1385,1385,1385,0
|
|
20231024,111800,144189057,1385,1384,1385,1384,523
|
|
20231024,111700,143464705,1376,1376,1376,1376,0
|
|
20231024,111600,143464705,1376,1379,1385,1376,21352
|
|
20231024,111500,113998957,1378,1377,1378,1377,856
|
|
20231024,111400,112819891,1376,1376,1376,1376,0
|
|
20231024,111300,112819891,1376,1376,1376,1376,0
|
|
20231024,111200,112819891,1376,1376,1376,1376,0
|
|
20231024,111100,112819891,1376,1376,1376,1376,0
|
|
20231024,111000,112819891,1376,1376,1376,1376,10
|
|
20231024,110900,112806131,1376,1376,1376,1376,0
|
|
20231024,110800,112806131,1376,1376,1376,1376,0
|
|
20231024,110700,112806131,1376,1376,1376,1376,0
|
|
20231024,110600,112806131,1376,1376,1376,1376,0
|
|
20231024,110500,112806131,1376,1376,1376,1376,0
|
|
20231024,110400,112806131,1376,1376,1376,1376,0
|
|
20231024,110300,112806131,1376,1376,1376,1376,0
|
|
20231024,110200,112806131,1376,1376,1376,1376,0
|
|
20231024,110100,112806131,1376,1376,1376,1376,0
|
|
20231024,110000,112806131,1376,1376,1376,1376,0
|
|
20231024,105900,112806131,1376,1376,1376,1376,0
|
|
20231024,105800,112806131,1376,1376,1376,1376,0
|
|
20231024,105700,112806131,1376,1376,1376,1376,0
|
|
20231024,105600,112806131,1376,1376,1376,1376,0
|
|
20231024,105500,112806131,1376,1376,1376,1376,51
|
|
20231024,105400,112735955,1377,1376,1377,1376,300
|
|
20231024,105300,112322953,1369,1369,1369,1369,0
|
|
20231024,105200,112322953,1369,1369,1369,1369,100
|
|
20231024,105100,112186053,1369,1369,1369,1369,165
|
|
20231024,105000,111960168,1369,1369,1369,1369,0
|
|
20231024,104900,111960168,1369,1369,1369,1369,2
|
|
20231024,104800,111957430,1376,1376,1376,1376,0
|
|
20231024,104700,111957430,1376,1376,1376,1376,0
|
|
20231024,104600,111957430,1376,1376,1376,1376,0
|
|
20231024,104500,111957430,1376,1376,1376,1376,0
|
|
20231024,104400,111957430,1376,1374,1376,1364,1504
|
|
20231024,104300,109890939,1374,1374,1374,1374,0
|
|
20231024,104200,109890939,1374,1374,1374,1374,1
|
|
20231024,104100,109889565,1376,1376,1376,1376,0
|
|
20231024,104000,109889565,1376,1376,1376,1376,0
|
|
20231024,103900,109889565,1376,1376,1376,1376,0
|
|
20231024,103800,109889565,1376,1370,1377,1366,9327
|
|
20231024,103700,97105598,1370,1370,1370,1370,4347
|
|
20231024,103600,91150208,1370,1370,1370,1370,0
|
|
20231024,103500,91150208,1370,1371,1371,1370,4030
|
|
20231024,103400,85625478,1371,1371,1371,1371,1
|
|
20231024,103300,85624107,1371,1371,1371,1371,0
|
|
20231024,103200,85624107,1371,1371,1371,1371,0
|
|
20231024,103100,85624107,1371,1373,1373,1371,5332
|
|
20231024,103000,78304303,1373,1373,1373,1373,261
|
|
20231024,102900,77945950,1373,1373,1373,1373,2935
|
|
20231024,102800,73916195,1373,1373,1373,1373,0
|
|
20231024,102700,73916195,1373,1373,1373,1373,2468
|
|
20231024,102600,70527631,1378,1378,1378,1378,0
|
|
20231024,102500,70527631,1378,1373,1378,1373,780
|
|
20231024,102400,69456686,1373,1373,1373,1373,0
|
|
20231024,102300,69456686,1373,1373,1373,1373,2777
|
|
20231024,102200,65643865,1373,1373,1373,1373,2592
|
|
20231024,102100,62085049,1373,1374,1374,1373,2281
|
|
20231024,102000,58951167,1375,1375,1375,1375,260
|
|
20231024,101900,58593667,1375,1376,1376,1375,3487
|
|
20231024,101800,53797678,1376,1376,1376,1376,0
|
|
20231024,101700,53797678,1376,1376,1376,1376,0
|
|
20231024,101600,53797678,1376,1376,1376,1376,0
|
|
20231024,101500,53797678,1376,1376,1376,1376,1565
|
|
20231024,101400,51644238,1376,1376,1376,1376,0
|
|
20231024,101300,51644238,1376,1376,1376,1376,0
|
|
20231024,101200,51644238,1376,1376,1376,1376,30
|
|
20231024,101100,51602958,1377,1377,1377,1377,0
|
|
20231024,101000,51602958,1377,1378,1378,1377,184
|
|
20231024,100900,51349506,1378,1378,1378,1378,0
|
|
20231024,100800,51349506,1378,1378,1378,1378,0
|
|
20231024,100700,51349506,1378,1379,1379,1378,875
|
|
20231024,100600,50143381,1379,1379,1379,1379,51
|
|
20231024,100500,50073052,1380,1380,1380,1380,0
|
|
20231024,100400,50073052,1380,1380,1380,1380,18
|
|
20231024,100300,50048212,1379,1379,1379,1379,0
|
|
20231024,100200,50048212,1379,1379,1379,1379,0
|
|
20231024,100100,50048212,1379,1379,1379,1379,100
|
|
20231024,100000,49910312,1379,1380,1380,1379,1627
|
|
20231024,095900,47666379,1379,1379,1379,1379,2000
|
|
20231024,095800,44908379,1380,1380,1380,1380,2268
|
|
20231024,095700,41778539,1381,1381,1381,1381,162
|
|
20231024,095600,41554817,1381,1381,1381,1381,800
|
|
20231024,095500,40450017,1381,1381,1381,1381,1000
|
|
20231024,095400,39069017,1381,1381,1381,1381,1286
|
|
20231024,095300,37293051,1382,1382,1382,1382,494
|
|
20231024,095200,36610343,1382,1382,1382,1382,0
|
|
20231024,095100,36610343,1382,1382,1382,1382,500
|
|
20231024,095000,35919343,1383,1383,1383,1383,1066
|
|
20231024,094900,34445065,1383,1383,1383,1383,0
|
|
20231024,094800,34445065,1383,1383,1383,1383,0
|
|
20231024,094700,34445065,1383,1385,1385,1383,2000
|
|
20231024,094600,31677013,1389,1389,1389,1389,779
|
|
20231024,094500,30594982,1389,1389,1389,1389,1
|
|
20231024,094400,30593593,1389,1389,1389,1389,0
|
|
20231024,094300,30593593,1389,1389,1389,1389,0
|
|
20231024,094200,30593593,1389,1389,1389,1389,0
|
|
20231024,094100,30593593,1389,1383,1389,1383,902
|
|
20231024,094000,29346115,1389,1384,1389,1384,60
|
|
20231024,093900,29263065,1392,1386,1393,1386,74
|
|
20231024,093800,29160391,1394,1387,1394,1387,63
|
|
20231024,093700,29072996,1396,1396,1396,1396,0
|
|
20231024,093600,29072996,1396,1392,1396,1392,5
|
|
20231024,093500,29066029,1396,1396,1396,1394,6
|
|
20231024,093400,29057657,1395,1395,1395,1395,1000
|
|
20231024,093300,27662657,1395,1388,1395,1388,1036
|
|
20231024,093200,26222335,1392,1392,1392,1392,0
|
|
20231024,093100,26222335,1392,1392,1392,1392,0
|
|
20231024,093000,26222335,1392,1392,1392,1392,0
|
|
20231024,092900,26222335,1392,1392,1392,1389,122
|
|
20231024,092800,26052743,1394,1392,1394,1392,27
|
|
20231024,092700,26015150,1396,1393,1396,1392,290
|
|
20231024,092600,25611448,1396,1396,1396,1396,3
|
|
20231024,092500,25607260,1394,1396,1397,1394,567
|
|
20231024,092400,24816231,1398,1398,1398,1398,0
|
|
20231024,092300,24816231,1398,1397,1398,1397,15
|
|
20231024,092200,24795275,1398,1398,1398,1398,6
|
|
20231024,092100,24786887,1398,1398,1398,1394,92
|
|
20231024,092000,24658355,1398,1393,1398,1393,250
|
|
20231024,091900,24310040,1399,1399,1400,1399,6
|
|
20231024,091800,24301644,1400,1400,1400,1399,12
|
|
20231024,091700,24284850,1401,1402,1402,1401,30
|
|
20231024,091600,24242805,1402,1403,1404,1399,3379
|
|
20231024,091500,19515252,1403,1403,1403,1403,3
|
|
20231024,091400,19511043,1403,1403,1404,1403,516
|
|
20231024,091300,18787092,1404,1406,1408,1404,1825
|
|
20231024,091200,16222009,1406,1406,1408,1405,131
|
|
20231024,091100,16037809,1405,1398,1405,1398,2373
|
|
20231024,091000,12711243,1399,1399,1399,1399,3
|
|
20231024,090900,12707046,1400,1400,1400,1399,682
|
|
20231024,090800,11752922,1400,1400,1400,1399,196
|
|
20231024,090700,11478706,1400,1392,1402,1392,3994
|
|
20231024,090600,5907248,1393,1393,1393,1392,1041
|
|
20231024,090500,4458148,1387,1393,1393,1387,61
|
|
20231024,090400,4373235,1393,1392,1393,1392,3
|
|
20231024,090300,4369057,1394,1394,1394,1394,0
|
|
20231024,090200,4369057,1394,1394,1394,1394,1290
|
|
20231024,090100,2570797,1394,1395,1395,1394,2
|
|
20231024,090000,2568008,1392,1384,1392,1384,1851
|