599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185600,73957852,1430,1430,1430,1430,745
|
|
20231025,185500,73957852,1430,1430,1430,1430,0
|
|
20231025,185400,73957852,1430,1430,1430,1430,0
|
|
20231025,185300,73957852,1430,1430,1430,1430,0
|
|
20231025,185200,73957852,1430,1430,1430,1430,0
|
|
20231025,185100,73957852,1430,1430,1430,1430,0
|
|
20231025,185000,73957852,1430,1430,1430,1430,0
|
|
20231025,184900,73957852,1430,1430,1430,1430,0
|
|
20231025,184800,73957852,1430,1430,1430,1430,0
|
|
20231025,184700,73957852,1430,1430,1430,1430,0
|
|
20231025,184600,73957852,1430,1430,1430,1430,0
|
|
20231025,184500,73957852,1430,1430,1430,1430,0
|
|
20231025,184400,73957852,1430,1430,1430,1430,0
|
|
20231025,184300,73957852,1430,1430,1430,1430,0
|
|
20231025,184200,73957852,1430,1430,1430,1430,0
|
|
20231025,184100,73957852,1430,1430,1430,1430,0
|
|
20231025,184000,73957852,1430,1430,1430,1430,0
|
|
20231025,183900,73957852,1430,1430,1430,1430,0
|
|
20231025,183800,73957852,1430,1430,1430,1430,0
|
|
20231025,183700,73957852,1430,1430,1430,1430,0
|
|
20231025,183600,73957852,1430,1430,1430,1430,0
|
|
20231025,183500,73957852,1430,1430,1430,1430,0
|
|
20231025,183400,73957852,1430,1430,1430,1430,0
|
|
20231025,183300,73957852,1430,1430,1430,1430,0
|
|
20231025,183200,73957852,1430,1430,1430,1430,0
|
|
20231025,183100,73957852,1430,1430,1430,1430,0
|
|
20231025,183000,73957852,1430,1430,1430,1430,0
|
|
20231025,182900,73957852,1430,1430,1430,1430,0
|
|
20231025,182800,73957852,1430,1430,1430,1430,0
|
|
20231025,182700,73957852,1430,1430,1430,1430,0
|
|
20231025,182600,73957852,1430,1430,1430,1430,745
|
|
20231025,182500,73957852,1430,1430,1430,1430,0
|
|
20231025,182400,73957852,1430,1430,1430,1430,0
|
|
20231025,182300,73957852,1430,1430,1430,1430,0
|
|
20231025,182200,73957852,1430,1430,1430,1430,0
|
|
20231025,182100,73957852,1430,1430,1430,1430,0
|
|
20231025,182000,73957852,1430,1430,1430,1430,0
|
|
20231025,181900,73957852,1430,1430,1430,1430,0
|
|
20231025,181800,73957852,1430,1430,1430,1430,0
|
|
20231025,181700,73957852,1430,1430,1430,1430,0
|
|
20231025,181600,73957852,1430,1430,1430,1430,0
|
|
20231025,181500,73957852,1430,1430,1430,1430,0
|
|
20231025,181400,73957852,1430,1430,1430,1430,0
|
|
20231025,181300,73957852,1430,1430,1430,1430,0
|
|
20231025,181200,73957852,1430,1430,1430,1430,0
|
|
20231025,181100,73957852,1430,1430,1430,1430,0
|
|
20231025,181000,73957852,1430,1430,1430,1430,0
|
|
20231025,180900,73957852,1430,1430,1430,1430,0
|
|
20231025,180800,73957852,1430,1430,1430,1430,0
|
|
20231025,180700,73957852,1430,1430,1430,1430,0
|
|
20231025,180600,73957852,1430,1430,1430,1430,0
|
|
20231025,180500,73957852,1430,1430,1430,1430,0
|
|
20231025,180400,73957852,1430,1430,1430,1430,0
|
|
20231025,180300,73957852,1430,1430,1430,1430,0
|
|
20231025,180200,73957852,1430,1430,1430,1430,0
|
|
20231025,180100,73957852,1430,1430,1430,1430,0
|
|
20231025,180000,73957852,1430,1430,1430,1430,0
|
|
20231025,175900,73957852,1430,1430,1430,1430,0
|
|
20231025,175800,73957852,1430,1430,1430,1430,0
|
|
20231025,175700,73957852,1430,1430,1430,1430,0
|
|
20231025,175600,73957852,1430,1430,1430,1430,745
|
|
20231025,175500,73957852,1430,1430,1430,1430,0
|
|
20231025,175400,73957852,1430,1430,1430,1430,0
|
|
20231025,175300,73957852,1430,1430,1430,1430,0
|
|
20231025,175200,73957852,1430,1430,1430,1430,0
|
|
20231025,175100,73957852,1430,1430,1430,1430,0
|
|
20231025,175000,73957852,1430,1430,1430,1430,0
|
|
20231025,174900,73957852,1430,1430,1430,1430,0
|
|
20231025,174800,73957852,1430,1430,1430,1430,0
|
|
20231025,174700,73957852,1430,1430,1430,1430,0
|
|
20231025,174600,73957852,1430,1430,1430,1430,0
|
|
20231025,174500,73957852,1430,1430,1430,1430,0
|
|
20231025,174400,73957852,1430,1430,1430,1430,0
|
|
20231025,174300,73957852,1430,1430,1430,1430,0
|
|
20231025,174200,73957852,1430,1430,1430,1430,0
|
|
20231025,174100,73957852,1430,1430,1430,1430,0
|
|
20231025,174000,73957852,1430,1430,1430,1430,0
|
|
20231025,173900,73957852,1430,1430,1430,1430,0
|
|
20231025,173800,73957852,1430,1430,1430,1430,0
|
|
20231025,173700,73957852,1430,1430,1430,1430,0
|
|
20231025,173600,73957852,1430,1430,1430,1430,0
|
|
20231025,173500,73957852,1430,1430,1430,1430,0
|
|
20231025,173400,73957852,1430,1430,1430,1430,0
|
|
20231025,173300,73957852,1430,1430,1430,1430,0
|
|
20231025,173200,73957852,1430,1430,1430,1430,0
|
|
20231025,173100,73957852,1430,1430,1430,1430,0
|
|
20231025,173000,73957852,1430,1430,1430,1430,0
|
|
20231025,172900,73957852,1430,1430,1430,1430,0
|
|
20231025,172800,73957852,1430,1430,1430,1430,0
|
|
20231025,172700,73957852,1430,1430,1430,1430,0
|
|
20231025,172600,73957852,1430,1430,1430,1430,745
|
|
20231025,172500,73957852,1430,1430,1430,1430,0
|
|
20231025,172400,73957852,1430,1430,1430,1430,0
|
|
20231025,172300,73957852,1430,1430,1430,1430,0
|
|
20231025,172200,73957852,1430,1430,1430,1430,0
|
|
20231025,172100,73957852,1430,1430,1430,1430,0
|
|
20231025,172000,73957852,1430,1430,1430,1430,0
|
|
20231025,171900,73957852,1430,1430,1430,1430,0
|
|
20231025,171800,73957852,1430,1430,1430,1430,0
|
|
20231025,171700,73957852,1430,1430,1430,1430,0
|
|
20231025,171600,73957852,1430,1430,1430,1430,0
|
|
20231025,171500,73957852,1430,1430,1430,1430,0
|
|
20231025,171400,73957852,1430,1430,1430,1430,0
|
|
20231025,171300,73957852,1430,1430,1430,1430,0
|
|
20231025,171200,73957852,1430,1430,1430,1430,0
|
|
20231025,171100,73957852,1430,1430,1430,1430,0
|
|
20231025,171000,73957852,1430,1430,1430,1430,0
|
|
20231025,170900,73957852,1430,1430,1430,1430,0
|
|
20231025,170800,73957852,1430,1430,1430,1430,0
|
|
20231025,170700,73957852,1430,1430,1430,1430,0
|
|
20231025,170600,73957852,1430,1430,1430,1430,0
|
|
20231025,170500,73957852,1430,1430,1430,1430,0
|
|
20231025,170400,73957852,1430,1430,1430,1430,0
|
|
20231025,170300,73957852,1430,1430,1430,1430,0
|
|
20231025,170200,73957852,1430,1430,1430,1430,0
|
|
20231025,170100,73957852,1430,1430,1430,1430,0
|
|
20231025,170000,73957852,1430,1430,1430,1430,0
|
|
20231025,165900,73957852,1430,1430,1430,1430,0
|
|
20231025,165800,73957852,1430,1430,1430,1430,0
|
|
20231025,165700,73957852,1430,1430,1430,1430,0
|
|
20231025,165600,73957852,1430,1430,1430,1430,745
|
|
20231025,165500,73957852,1430,1430,1430,1430,0
|
|
20231025,165400,73957852,1430,1430,1430,1430,0
|
|
20231025,165300,73957852,1430,1430,1430,1430,0
|
|
20231025,165200,73957852,1430,1430,1430,1430,0
|
|
20231025,165100,73957852,1430,1430,1430,1430,0
|
|
20231025,165000,73957852,1430,1430,1430,1430,0
|
|
20231025,164900,73957852,1430,1430,1430,1430,0
|
|
20231025,164800,73957852,1430,1430,1430,1430,0
|
|
20231025,164700,73957852,1430,1430,1430,1430,0
|
|
20231025,164600,73957852,1430,1430,1430,1430,0
|
|
20231025,164500,73957852,1430,1430,1430,1430,0
|
|
20231025,164400,73957852,1430,1430,1430,1430,0
|
|
20231025,164300,73957852,1430,1430,1430,1430,0
|
|
20231025,164200,73957852,1430,1430,1430,1430,0
|
|
20231025,164100,73957852,1430,1430,1430,1430,0
|
|
20231025,164000,73957852,1430,1430,1430,1430,0
|
|
20231025,163900,73957852,1430,1430,1430,1430,0
|
|
20231025,163800,73957852,1430,1430,1430,1430,0
|
|
20231025,163700,73957852,1430,1430,1430,1430,0
|
|
20231025,163600,73957852,1430,1430,1430,1430,0
|
|
20231025,163500,73957852,1430,1430,1430,1430,0
|
|
20231025,163400,73957852,1430,1430,1430,1430,0
|
|
20231025,163300,73957852,1430,1430,1430,1430,0
|
|
20231025,163200,73957852,1430,1430,1430,1430,0
|
|
20231025,163100,73957852,1430,1430,1430,1430,0
|
|
20231025,163000,73957852,1430,1430,1430,1430,0
|
|
20231025,162900,73957852,1430,1430,1430,1430,0
|
|
20231025,162800,73957852,1430,1430,1430,1430,0
|
|
20231025,162700,73957852,1430,1430,1430,1430,0
|
|
20231025,162600,73957852,1430,1430,1430,1430,745
|
|
20231025,162500,73957852,1430,1430,1430,1430,0
|
|
20231025,162400,73957852,1430,1430,1430,1430,0
|
|
20231025,162300,73957852,1430,1430,1430,1430,0
|
|
20231025,162200,73957852,1430,1430,1430,1430,0
|
|
20231025,162100,73957852,1430,1430,1430,1430,0
|
|
20231025,162000,73957852,1430,1430,1430,1430,0
|
|
20231025,161900,73957852,1430,1430,1430,1430,0
|
|
20231025,161800,73957852,1430,1430,1430,1430,0
|
|
20231025,161700,73957852,1430,1430,1430,1430,0
|
|
20231025,161600,73957852,1430,1430,1430,1430,0
|
|
20231025,161500,73957852,1430,1430,1430,1430,0
|
|
20231025,161400,73957852,1430,1430,1430,1430,0
|
|
20231025,161300,73957852,1430,1430,1430,1430,0
|
|
20231025,161200,73957852,1430,1430,1430,1430,0
|
|
20231025,161100,73957852,1430,1430,1430,1430,0
|
|
20231025,161000,73957852,1430,1430,1430,1430,0
|
|
20231025,160900,73957852,1430,1430,1430,1430,0
|
|
20231025,160800,73957852,1430,1430,1430,1430,0
|
|
20231025,160700,73957852,1430,1430,1430,1430,0
|
|
20231025,160600,73957852,1430,1430,1430,1430,0
|
|
20231025,160500,73957852,1430,1430,1430,1430,0
|
|
20231025,160400,73957852,1430,1430,1430,1430,0
|
|
20231025,160300,73957852,1430,1430,1430,1430,0
|
|
20231025,160200,73957852,1430,1430,1430,1430,0
|
|
20231025,160100,73957852,1430,1430,1430,1430,0
|
|
20231025,160000,73957852,1430,1430,1430,1430,0
|
|
20231025,155900,73957852,1430,1430,1430,1430,0
|
|
20231025,155800,73957852,1430,1430,1430,1430,0
|
|
20231025,155700,73957852,1430,1430,1430,1430,0
|
|
20231025,155600,73957852,1430,1430,1430,1430,745
|
|
20231025,155500,73957852,1430,1430,1430,1430,0
|
|
20231025,155400,73957852,1430,1430,1430,1430,0
|
|
20231025,155300,73957852,1430,1430,1430,1430,0
|
|
20231025,155200,73957852,1430,1430,1430,1430,0
|
|
20231025,155100,73957852,1430,1430,1430,1430,0
|
|
20231025,155000,73957852,1430,1430,1430,1430,0
|
|
20231025,154900,73957852,1430,1430,1430,1430,0
|
|
20231025,154800,73957852,1430,1430,1430,1430,0
|
|
20231025,154700,73957852,1430,1430,1430,1430,0
|
|
20231025,154600,73957852,1430,1430,1430,1430,0
|
|
20231025,154500,73957852,1430,1430,1430,1430,0
|
|
20231025,154400,73957852,1430,1430,1430,1430,0
|
|
20231025,154300,73957852,1430,1430,1430,1430,0
|
|
20231025,154200,73957852,1430,1430,1430,1430,0
|
|
20231025,154100,73957852,1430,1430,1430,1430,0
|
|
20231025,154000,73957852,1430,1430,1430,1430,0
|
|
20231025,153900,73957852,1430,1430,1430,1430,0
|
|
20231025,153800,73957852,1430,1430,1430,1430,0
|
|
20231025,153700,73957852,1430,1430,1430,1430,0
|
|
20231025,153600,73957852,1430,1430,1430,1430,0
|
|
20231025,153500,73957852,1430,1430,1430,1430,0
|
|
20231025,153400,73957852,1430,1430,1430,1430,0
|
|
20231025,153300,73957852,1430,1430,1430,1430,0
|
|
20231025,153200,73957852,1430,1430,1430,1430,0
|
|
20231025,153100,73957852,1430,1430,1430,1430,0
|
|
20231025,153000,73957852,1430,1430,1430,1430,745
|
|
20231025,152900,72892502,1436,1436,1436,1436,0
|
|
20231025,152800,72892502,1436,1436,1436,1436,0
|
|
20231025,152700,72892502,1436,1436,1436,1436,0
|
|
20231025,152600,72892502,1436,1436,1436,1436,0
|
|
20231025,152500,72892502,1436,1436,1436,1436,0
|
|
20231025,152400,72892502,1436,1436,1436,1436,0
|
|
20231025,152300,72892502,1436,1436,1436,1436,0
|
|
20231025,152200,72892502,1436,1436,1436,1436,0
|
|
20231025,152100,72892502,1436,1436,1436,1436,0
|
|
20231025,152000,72892502,1436,1436,1436,1436,0
|
|
20231025,151900,72892502,1436,1436,1436,1436,6
|
|
20231025,151800,72883886,1429,1429,1429,1429,48
|
|
20231025,151700,72815294,1429,1429,1433,1429,358
|
|
20231025,151600,72303276,1433,1433,1433,1429,96
|
|
20231025,151500,72165882,1433,1433,1433,1429,51
|
|
20231025,151400,72092995,1428,1428,1428,1428,53
|
|
20231025,151300,72017311,1433,1428,1433,1428,50
|
|
20231025,151200,71945906,1433,1428,1433,1428,51
|
|
20231025,151100,71873068,1433,1428,1433,1428,88
|
|
20231025,151000,71747389,1433,1428,1433,1428,50
|
|
20231025,150900,71675984,1433,1428,1433,1428,50
|
|
20231025,150800,71604579,1433,1428,1433,1428,50
|
|
20231025,150700,71533174,1433,1428,1433,1428,50
|
|
20231025,150600,71461769,1433,1429,1433,1428,50
|
|
20231025,150500,71390345,1433,1429,1433,1429,50
|
|
20231025,150400,71318891,1433,1429,1433,1429,51
|
|
20231025,150300,71246004,1433,1428,1433,1428,51
|
|
20231025,150200,71173166,1433,1428,1433,1428,50
|
|
20231025,150100,71101761,1433,1429,1433,1428,50
|
|
20231025,150000,71030340,1433,1429,1433,1429,50
|
|
20231025,145900,70958886,1433,1428,1433,1428,50
|
|
20231025,145800,70887481,1433,1428,1433,1428,50
|
|
20231025,145700,70816076,1433,1428,1433,1428,50
|
|
20231025,145600,70744671,1433,1428,1433,1428,51
|
|
20231025,145500,70671828,1433,1429,1433,1429,50
|
|
20231025,145400,70600374,1433,1433,1433,1429,51
|
|
20231025,145300,70527487,1433,1429,1433,1429,50
|
|
20231025,145200,70456033,1433,1429,1433,1429,50
|
|
20231025,145100,70384579,1433,1429,1433,1429,399
|
|
20231025,145000,69813357,1432,1429,1432,1429,50
|
|
20231025,144900,69741904,1433,1430,1433,1429,50
|
|
20231025,144800,69670448,1433,1428,1433,1428,50
|
|
20231025,144700,69599043,1433,1428,1433,1428,50
|
|
20231025,144600,69527638,1432,1428,1434,1428,99
|
|
20231025,144500,69386064,1434,1428,1434,1428,50
|
|
20231025,144400,69314658,1434,1428,1434,1428,50
|
|
20231025,144300,69243252,1434,1428,1434,1428,50
|
|
20231025,144200,69171846,1428,1428,1428,1428,49
|
|
20231025,144100,69101874,1428,1428,1428,1428,49
|
|
20231025,144000,69031902,1428,1428,1428,1428,49
|
|
20231025,143900,68961930,1434,1434,1434,1434,0
|
|
20231025,143800,68961930,1434,1434,1434,1434,1
|
|
20231025,143700,68960496,1426,1433,1433,1426,280
|
|
20231025,143600,68561187,1436,1436,1436,1436,0
|
|
20231025,143500,68561187,1436,1436,1436,1436,0
|
|
20231025,143400,68561187,1436,1436,1436,1436,0
|
|
20231025,143300,68561187,1436,1436,1436,1436,0
|
|
20231025,143200,68561187,1436,1436,1436,1436,0
|
|
20231025,143100,68561187,1436,1435,1436,1435,15
|
|
20231025,143000,68539661,1436,1436,1436,1436,348
|
|
20231025,142900,68039933,1436,1436,1436,1436,0
|
|
20231025,142800,68039933,1436,1436,1436,1436,58
|
|
20231025,142700,67956645,1436,1436,1436,1436,0
|
|
20231025,142600,67956645,1436,1436,1436,1436,0
|
|
20231025,142500,67956645,1436,1436,1436,1436,0
|
|
20231025,142400,67956645,1436,1436,1436,1436,0
|
|
20231025,142300,67956645,1436,1436,1436,1436,0
|
|
20231025,142200,67956645,1436,1436,1436,1436,0
|
|
20231025,142100,67956645,1436,1436,1436,1436,0
|
|
20231025,142000,67956645,1436,1436,1436,1436,0
|
|
20231025,141900,67956645,1436,1436,1436,1436,0
|
|
20231025,141800,67956645,1436,1436,1436,1436,0
|
|
20231025,141700,67956645,1436,1436,1436,1436,1
|
|
20231025,141600,67955209,1436,1436,1436,1436,0
|
|
20231025,141500,67955209,1436,1436,1436,1436,0
|
|
20231025,141400,67955209,1436,1432,1436,1432,295
|
|
20231025,141300,67532765,1432,1432,1432,1432,0
|
|
20231025,141200,67532765,1432,1432,1432,1432,0
|
|
20231025,141100,67532765,1432,1432,1432,1432,0
|
|
20231025,141000,67532765,1432,1432,1432,1432,1
|
|
20231025,140900,67531333,1432,1432,1432,1432,0
|
|
20231025,140800,67531333,1432,1432,1432,1432,0
|
|
20231025,140700,67531333,1432,1432,1432,1432,0
|
|
20231025,140600,67531333,1432,1432,1432,1432,0
|
|
20231025,140500,67531333,1432,1432,1432,1432,0
|
|
20231025,140400,67531333,1432,1432,1432,1432,0
|
|
20231025,140300,67531333,1432,1432,1432,1432,0
|
|
20231025,140200,67531333,1432,1432,1432,1432,3
|
|
20231025,140100,67527037,1432,1432,1432,1432,0
|
|
20231025,140000,67527037,1432,1432,1432,1432,0
|
|
20231025,135900,67527037,1432,1432,1432,1432,0
|
|
20231025,135800,67527037,1432,1432,1432,1432,408
|
|
20231025,135700,66942781,1432,1432,1432,1432,10
|
|
20231025,135600,66928461,1436,1436,1436,1436,0
|
|
20231025,135500,66928461,1436,1436,1436,1436,0
|
|
20231025,135400,66928461,1436,1436,1436,1436,0
|
|
20231025,135300,66928461,1436,1436,1436,1436,0
|
|
20231025,135200,66928461,1436,1436,1436,1436,0
|
|
20231025,135100,66928461,1436,1436,1436,1436,0
|
|
20231025,135000,66928461,1436,1436,1436,1436,0
|
|
20231025,134900,66928461,1436,1436,1436,1436,10
|
|
20231025,134800,66914101,1437,1437,1437,1437,0
|
|
20231025,134700,66914101,1437,1437,1437,1437,0
|
|
20231025,134600,66914101,1437,1437,1437,1437,0
|
|
20231025,134500,66914101,1437,1437,1437,1437,0
|
|
20231025,134400,66914101,1437,1437,1437,1437,0
|
|
20231025,134300,66914101,1437,1437,1437,1437,0
|
|
20231025,134200,66914101,1437,1437,1437,1437,0
|
|
20231025,134100,66914101,1437,1437,1437,1437,0
|
|
20231025,134000,66914101,1437,1437,1437,1437,0
|
|
20231025,133900,66914101,1437,1437,1437,1437,0
|
|
20231025,133800,66914101,1437,1437,1437,1437,0
|
|
20231025,133700,66914101,1437,1437,1437,1437,0
|
|
20231025,133600,66914101,1437,1437,1437,1437,0
|
|
20231025,133500,66914101,1437,1437,1437,1437,0
|
|
20231025,133400,66914101,1437,1437,1437,1437,0
|
|
20231025,133300,66914101,1437,1433,1437,1424,1003
|
|
20231025,133200,65483734,1438,1438,1438,1438,0
|
|
20231025,133100,65483734,1438,1438,1438,1438,0
|
|
20231025,133000,65483734,1438,1438,1438,1438,0
|
|
20231025,132900,65483734,1438,1438,1438,1438,58
|
|
20231025,132800,65400330,1433,1433,1433,1433,0
|
|
20231025,132700,65400330,1433,1433,1433,1433,0
|
|
20231025,132600,65400330,1433,1433,1433,1433,237
|
|
20231025,132500,65060709,1433,1433,1433,1433,43
|
|
20231025,132400,64999090,1433,1433,1433,1433,0
|
|
20231025,132300,64999090,1433,1433,1433,1433,0
|
|
20231025,132200,64999090,1433,1433,1433,1433,0
|
|
20231025,132100,64999090,1433,1433,1433,1433,0
|
|
20231025,132000,64999090,1433,1433,1433,1433,0
|
|
20231025,131900,64999090,1433,1433,1433,1433,0
|
|
20231025,131800,64999090,1433,1433,1433,1433,0
|
|
20231025,131700,64999090,1433,1433,1433,1433,1
|
|
20231025,131600,64997657,1429,1429,1429,1429,0
|
|
20231025,131500,64997657,1429,1429,1429,1429,0
|
|
20231025,131400,64997657,1429,1429,1429,1429,0
|
|
20231025,131300,64997657,1429,1432,1432,1429,142
|
|
20231025,131200,64794643,1434,1434,1434,1434,0
|
|
20231025,131100,64794643,1434,1434,1434,1434,0
|
|
20231025,131000,64794643,1434,1434,1434,1434,14
|
|
20231025,130900,64774567,1434,1433,1434,1433,20
|
|
20231025,130800,64745897,1434,1434,1434,1434,0
|
|
20231025,130700,64745897,1434,1434,1434,1434,0
|
|
20231025,130600,64745897,1434,1434,1434,1434,0
|
|
20231025,130500,64745897,1434,1434,1434,1434,0
|
|
20231025,130400,64745897,1434,1434,1434,1434,0
|
|
20231025,130300,64745897,1434,1434,1434,1434,0
|
|
20231025,130200,64745897,1434,1434,1434,1434,0
|
|
20231025,130100,64745897,1434,1434,1434,1434,0
|
|
20231025,130000,64745897,1434,1434,1434,1434,0
|
|
20231025,125900,64745897,1434,1434,1434,1434,0
|
|
20231025,125800,64745897,1434,1434,1434,1434,0
|
|
20231025,125700,64745897,1434,1434,1434,1434,0
|
|
20231025,125600,64745897,1434,1434,1434,1434,0
|
|
20231025,125500,64745897,1434,1434,1434,1434,0
|
|
20231025,125400,64745897,1434,1434,1434,1434,30
|
|
20231025,125300,64702877,1435,1435,1435,1435,0
|
|
20231025,125200,64702877,1435,1435,1435,1435,0
|
|
20231025,125100,64702877,1435,1435,1435,1435,0
|
|
20231025,125000,64702877,1435,1435,1435,1435,0
|
|
20231025,124900,64702877,1435,1435,1435,1435,0
|
|
20231025,124800,64702877,1435,1435,1435,1435,0
|
|
20231025,124700,64702877,1435,1435,1435,1435,0
|
|
20231025,124600,64702877,1435,1435,1435,1435,0
|
|
20231025,124500,64702877,1435,1435,1435,1429,5
|
|
20231025,124400,64695708,1435,1435,1435,1435,0
|
|
20231025,124300,64695708,1435,1435,1435,1435,0
|
|
20231025,124200,64695708,1435,1435,1435,1435,0
|
|
20231025,124100,64695708,1435,1435,1435,1435,0
|
|
20231025,124000,64695708,1435,1435,1435,1435,1
|
|
20231025,123900,64694273,1434,1434,1434,1434,0
|
|
20231025,123800,64694273,1434,1434,1434,1434,0
|
|
20231025,123700,64694273,1434,1432,1434,1432,3
|
|
20231025,123600,64689975,1434,1434,1434,1434,0
|
|
20231025,123500,64689975,1434,1434,1434,1434,69
|
|
20231025,123400,64591029,1430,1430,1430,1430,0
|
|
20231025,123300,64591029,1430,1430,1430,1430,0
|
|
20231025,123200,64591029,1430,1430,1430,1430,0
|
|
20231025,123100,64591029,1430,1431,1431,1430,2275
|
|
20231025,123000,61336009,1431,1431,1431,1431,0
|
|
20231025,122900,61336009,1431,1431,1431,1431,2633
|
|
20231025,122800,57568186,1440,1433,1440,1431,6925
|
|
20231025,122700,47653868,1433,1433,1433,1433,20
|
|
20231025,122600,47625208,1433,1434,1434,1433,100
|
|
20231025,122500,47481875,1434,1436,1436,1434,1000
|
|
20231025,122400,46047035,1436,1436,1436,1436,0
|
|
20231025,122300,46047035,1436,1436,1436,1436,0
|
|
20231025,122200,46047035,1436,1436,1436,1436,199
|
|
20231025,122100,45761271,1436,1438,1438,1436,305
|
|
20231025,122000,45323226,1441,1441,1441,1441,0
|
|
20231025,121900,45323226,1441,1441,1441,1441,0
|
|
20231025,121800,45323226,1441,1441,1441,1441,0
|
|
20231025,121700,45323226,1441,1441,1441,1441,0
|
|
20231025,121600,45323226,1441,1441,1441,1441,0
|
|
20231025,121500,45323226,1441,1441,1441,1441,1
|
|
20231025,121400,45321785,1441,1441,1441,1441,0
|
|
20231025,121300,45321785,1441,1441,1441,1441,0
|
|
20231025,121200,45321785,1441,1441,1441,1441,0
|
|
20231025,121100,45321785,1441,1441,1441,1441,0
|
|
20231025,121000,45321785,1441,1441,1441,1441,0
|
|
20231025,120900,45321785,1441,1440,1441,1439,3
|
|
20231025,120800,45317465,1441,1441,1441,1441,0
|
|
20231025,120700,45317465,1441,1441,1441,1441,1
|
|
20231025,120600,45316024,1441,1441,1441,1441,0
|
|
20231025,120500,45316024,1441,1437,1441,1437,7
|
|
20231025,120400,45305957,1441,1441,1441,1441,1
|
|
20231025,120300,45304516,1437,1437,1437,1437,0
|
|
20231025,120200,45304516,1437,1437,1437,1437,0
|
|
20231025,120100,45304516,1437,1437,1437,1437,0
|
|
20231025,120000,45304516,1437,1437,1437,1437,0
|
|
20231025,115900,45304516,1437,1437,1437,1437,0
|
|
20231025,115800,45304516,1437,1437,1437,1437,0
|
|
20231025,115700,45304516,1437,1437,1437,1437,7
|
|
20231025,115600,45294457,1441,1441,1441,1441,1
|
|
20231025,115500,45293016,1441,1441,1441,1441,0
|
|
20231025,115400,45293016,1441,1441,1441,1441,0
|
|
20231025,115300,45293016,1441,1441,1441,1441,0
|
|
20231025,115200,45293016,1441,1441,1441,1441,0
|
|
20231025,115100,45293016,1441,1441,1441,1441,0
|
|
20231025,115000,45293016,1441,1441,1441,1441,0
|
|
20231025,114900,45293016,1441,1441,1441,1441,0
|
|
20231025,114800,45293016,1441,1441,1441,1441,0
|
|
20231025,114700,45293016,1441,1441,1441,1441,0
|
|
20231025,114600,45293016,1441,1441,1441,1441,0
|
|
20231025,114500,45293016,1441,1441,1441,1441,0
|
|
20231025,114400,45293016,1441,1441,1441,1441,0
|
|
20231025,114300,45293016,1441,1441,1441,1441,1
|
|
20231025,114200,45291575,1442,1442,1442,1442,0
|
|
20231025,114100,45291575,1442,1442,1442,1442,0
|
|
20231025,114000,45291575,1442,1442,1442,1442,0
|
|
20231025,113900,45291575,1442,1442,1442,1442,0
|
|
20231025,113800,45291575,1442,1442,1442,1442,0
|
|
20231025,113700,45291575,1442,1442,1442,1442,0
|
|
20231025,113600,45291575,1442,1438,1442,1438,2
|
|
20231025,113500,45288695,1440,1440,1440,1440,0
|
|
20231025,113400,45288695,1440,1440,1440,1440,0
|
|
20231025,113300,45288695,1440,1440,1440,1440,0
|
|
20231025,113200,45288695,1440,1440,1440,1440,0
|
|
20231025,113100,45288695,1440,1442,1442,1440,1000
|
|
20231025,113000,43848395,1443,1443,1443,1443,100
|
|
20231025,112900,43704095,1443,1443,1443,1443,100
|
|
20231025,112800,43559795,1443,1443,1443,1443,0
|
|
20231025,112700,43559795,1443,1443,1443,1443,0
|
|
20231025,112600,43559795,1443,1443,1443,1443,346
|
|
20231025,112500,43060517,1443,1443,1443,1443,0
|
|
20231025,112400,43060517,1443,1443,1443,1443,0
|
|
20231025,112300,43060517,1443,1443,1443,1443,0
|
|
20231025,112200,43060517,1443,1443,1443,1443,0
|
|
20231025,112100,43060517,1443,1443,1443,1443,0
|
|
20231025,112000,43060517,1443,1443,1443,1443,0
|
|
20231025,111900,43060517,1443,1443,1443,1443,0
|
|
20231025,111800,43060517,1443,1443,1443,1443,1
|
|
20231025,111700,43059074,1441,1441,1441,1441,0
|
|
20231025,111600,43059074,1441,1441,1441,1441,0
|
|
20231025,111500,43059074,1441,1441,1441,1441,0
|
|
20231025,111400,43059074,1441,1442,1442,1441,472
|
|
20231025,111300,42378783,1442,1442,1442,1442,0
|
|
20231025,111200,42378783,1442,1442,1442,1442,0
|
|
20231025,111100,42378783,1442,1442,1442,1442,1
|
|
20231025,111000,42377341,1441,1441,1441,1441,0
|
|
20231025,110900,42377341,1441,1441,1441,1441,281
|
|
20231025,110800,41972420,1441,1441,1441,1441,0
|
|
20231025,110700,41972420,1441,1441,1441,1441,0
|
|
20231025,110600,41972420,1441,1441,1441,1441,0
|
|
20231025,110500,41972420,1441,1441,1441,1441,0
|
|
20231025,110400,41972420,1441,1441,1441,1441,0
|
|
20231025,110300,41972420,1441,1441,1441,1441,0
|
|
20231025,110200,41972420,1441,1441,1441,1441,0
|
|
20231025,110100,41972420,1441,1441,1441,1441,0
|
|
20231025,110000,41972420,1441,1441,1441,1441,100
|
|
20231025,105900,41828320,1438,1438,1438,1438,0
|
|
20231025,105800,41828320,1438,1438,1438,1438,0
|
|
20231025,105700,41828320,1438,1438,1438,1438,0
|
|
20231025,105600,41828320,1438,1438,1438,1438,0
|
|
20231025,105500,41828320,1438,1438,1438,1438,0
|
|
20231025,105400,41828320,1438,1438,1438,1438,0
|
|
20231025,105300,41828320,1438,1438,1438,1438,0
|
|
20231025,105200,41828320,1438,1438,1438,1438,0
|
|
20231025,105100,41828320,1438,1438,1438,1438,0
|
|
20231025,105000,41828320,1438,1438,1438,1438,0
|
|
20231025,104900,41828320,1438,1438,1438,1438,900
|
|
20231025,104800,40534120,1443,1443,1443,1443,0
|
|
20231025,104700,40534120,1443,1443,1443,1443,0
|
|
20231025,104600,40534120,1443,1443,1443,1443,0
|
|
20231025,104500,40534120,1443,1443,1443,1443,0
|
|
20231025,104400,40534120,1443,1443,1443,1443,0
|
|
20231025,104300,40534120,1443,1436,1443,1436,2
|
|
20231025,104200,40531241,1443,1443,1443,1443,2
|
|
20231025,104100,40528355,1435,1435,1435,1435,0
|
|
20231025,104000,40528355,1435,1435,1435,1435,0
|
|
20231025,103900,40528355,1435,1435,1435,1435,0
|
|
20231025,103800,40528355,1435,1435,1435,1435,0
|
|
20231025,103700,40528355,1435,1435,1435,1435,0
|
|
20231025,103600,40528355,1435,1435,1435,1435,0
|
|
20231025,103500,40528355,1435,1435,1435,1435,55
|
|
20231025,103400,40449430,1443,1443,1443,1443,0
|
|
20231025,103300,40449430,1443,1443,1443,1443,0
|
|
20231025,103200,40449430,1443,1443,1443,1443,0
|
|
20231025,103100,40449430,1443,1443,1443,1443,0
|
|
20231025,103000,40449430,1443,1443,1443,1443,0
|
|
20231025,102900,40449430,1443,1443,1443,1443,0
|
|
20231025,102800,40449430,1443,1443,1443,1443,0
|
|
20231025,102700,40449430,1443,1443,1443,1443,0
|
|
20231025,102600,40449430,1443,1442,1443,1442,561
|
|
20231025,102500,39640467,1442,1442,1442,1442,0
|
|
20231025,102400,39640467,1442,1442,1442,1442,0
|
|
20231025,102300,39640467,1442,1442,1442,1442,0
|
|
20231025,102200,39640467,1442,1442,1442,1442,0
|
|
20231025,102100,39640467,1442,1442,1442,1442,0
|
|
20231025,102000,39640467,1442,1442,1442,1442,0
|
|
20231025,101900,39640467,1442,1441,1442,1441,22
|
|
20231025,101800,39608764,1441,1441,1441,1441,1
|
|
20231025,101700,39607323,1437,1437,1437,1437,1368
|
|
20231025,101600,37641507,1434,1434,1434,1434,0
|
|
20231025,101500,37641507,1434,1434,1434,1434,140
|
|
20231025,101400,37440747,1432,1432,1432,1432,0
|
|
20231025,101300,37440747,1432,1432,1432,1432,0
|
|
20231025,101200,37440747,1432,1432,1432,1432,0
|
|
20231025,101100,37440747,1432,1432,1432,1432,0
|
|
20231025,101000,37440747,1432,1432,1432,1432,0
|
|
20231025,100900,37440747,1432,1437,1437,1432,1139
|
|
20231025,100800,35804293,1437,1436,1437,1436,278
|
|
20231025,100700,35405064,1437,1437,1437,1437,0
|
|
20231025,100600,35405064,1437,1437,1437,1437,22
|
|
20231025,100500,35373450,1437,1437,1437,1437,22
|
|
20231025,100400,35341836,1437,1437,1437,1437,23
|
|
20231025,100300,35308785,1437,1437,1437,1436,323
|
|
20231025,100200,34844882,1437,1437,1437,1437,0
|
|
20231025,100100,34844882,1437,1437,1437,1437,0
|
|
20231025,100000,34844882,1437,1437,1437,1437,10
|
|
20231025,095900,34830512,1436,1436,1436,1436,0
|
|
20231025,095800,34830512,1436,1440,1440,1436,115
|
|
20231025,095700,34665368,1441,1441,1441,1441,0
|
|
20231025,095600,34665368,1441,1441,1441,1441,0
|
|
20231025,095500,34665368,1441,1441,1441,1441,0
|
|
20231025,095400,34665368,1441,1441,1441,1441,0
|
|
20231025,095300,34665368,1441,1441,1441,1441,0
|
|
20231025,095200,34665368,1441,1441,1441,1441,0
|
|
20231025,095100,34665368,1441,1441,1441,1441,0
|
|
20231025,095000,34665368,1441,1441,1441,1441,0
|
|
20231025,094900,34665368,1441,1441,1441,1441,0
|
|
20231025,094800,34665368,1441,1441,1441,1441,0
|
|
20231025,094700,34665368,1441,1441,1441,1441,0
|
|
20231025,094600,34665368,1441,1441,1441,1441,30
|
|
20231025,094500,34622138,1442,1435,1442,1432,1327
|
|
20231025,094400,32713809,1435,1435,1435,1435,0
|
|
20231025,094300,32713809,1435,1435,1435,1435,49
|
|
20231025,094200,32643494,1432,1437,1437,1432,4033
|
|
20231025,094100,26859304,1438,1438,1438,1438,10
|
|
20231025,094000,26844924,1440,1440,1440,1440,0
|
|
20231025,093900,26844924,1440,1440,1440,1440,15
|
|
20231025,093800,26823324,1438,1438,1438,1438,0
|
|
20231025,093700,26823324,1438,1447,1447,1438,676
|
|
20231025,093600,25851227,1439,1439,1439,1439,187
|
|
20231025,093500,25582134,1439,1440,1440,1439,69
|
|
20231025,093400,25482784,1439,1445,1445,1439,186
|
|
20231025,093300,25215094,1440,1440,1440,1440,8
|
|
20231025,093200,25203574,1446,1440,1446,1440,51
|
|
20231025,093100,25130128,1446,1444,1446,1444,58
|
|
20231025,093000,25046372,1446,1446,1446,1446,2
|
|
20231025,092900,25043480,1446,1446,1446,1446,2
|
|
20231025,092800,25040588,1447,1446,1448,1446,247
|
|
20231025,092700,24683420,1448,1450,1450,1448,6
|
|
20231025,092600,24674726,1451,1445,1451,1445,5572
|
|
20231025,092500,16614515,1445,1445,1445,1445,77
|
|
20231025,092400,16503250,1445,1447,1447,1445,210
|
|
20231025,092300,16199748,1447,1447,1448,1439,487
|
|
20231025,092200,15498455,1449,1449,1449,1449,0
|
|
20231025,092100,15498455,1449,1449,1449,1449,0
|
|
20231025,092000,15498455,1449,1449,1449,1449,0
|
|
20231025,091900,15498455,1449,1449,1449,1449,0
|
|
20231025,091800,15498455,1449,1449,1449,1449,0
|
|
20231025,091700,15498455,1449,1449,1449,1449,0
|
|
20231025,091600,15498455,1449,1449,1449,1449,0
|
|
20231025,091500,15498455,1449,1449,1449,1449,0
|
|
20231025,091400,15498455,1449,1449,1449,1449,0
|
|
20231025,091300,15498455,1449,1449,1449,1449,0
|
|
20231025,091200,15498455,1449,1449,1449,1449,0
|
|
20231025,091100,15498455,1449,1449,1449,1449,0
|
|
20231025,091000,15498455,1449,1449,1449,1449,45
|
|
20231025,090900,15433250,1450,1450,1450,1450,0
|
|
20231025,090800,15433250,1450,1450,1450,1450,0
|
|
20231025,090700,15433250,1450,1450,1450,1450,4
|
|
20231025,090600,15427450,1443,1446,1446,1443,458
|
|
20231025,090500,14765718,1452,1452,1452,1452,1
|
|
20231025,090400,14764266,1456,1456,1456,1456,1
|
|
20231025,090300,14762810,1446,1448,1461,1441,5967
|
|
20231025,090200,6113883,1448,1442,1448,1442,1338
|
|
20231025,090100,4183572,1442,1435,1442,1435,199
|
|
20231025,090000,3897314,1436,1445,1445,1436,1510
|