699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,203600,78652172,1262,1262,1262,1262,324
|
|
20231023,203500,78652172,1262,1262,1262,1262,0
|
|
20231023,203400,78652172,1262,1262,1262,1262,0
|
|
20231023,203300,78652172,1262,1262,1262,1262,0
|
|
20231023,203200,78652172,1262,1262,1262,1262,0
|
|
20231023,203100,78652172,1262,1262,1262,1262,0
|
|
20231023,203000,78652172,1262,1262,1262,1262,0
|
|
20231023,202900,78652172,1262,1262,1262,1262,0
|
|
20231023,202800,78652172,1262,1262,1262,1262,0
|
|
20231023,202700,78652172,1262,1262,1262,1262,0
|
|
20231023,202600,78652172,1262,1262,1262,1262,0
|
|
20231023,202500,78652172,1262,1262,1262,1262,0
|
|
20231023,202400,78652172,1262,1262,1262,1262,0
|
|
20231023,202300,78652172,1262,1262,1262,1262,0
|
|
20231023,202200,78652172,1262,1262,1262,1262,0
|
|
20231023,202100,78652172,1262,1262,1262,1262,0
|
|
20231023,202000,78652172,1262,1262,1262,1262,0
|
|
20231023,201900,78652172,1262,1262,1262,1262,0
|
|
20231023,201800,78652172,1262,1262,1262,1262,0
|
|
20231023,201700,78652172,1262,1262,1262,1262,0
|
|
20231023,201600,78652172,1262,1262,1262,1262,0
|
|
20231023,201500,78652172,1262,1262,1262,1262,0
|
|
20231023,201400,78652172,1262,1262,1262,1262,0
|
|
20231023,201300,78652172,1262,1262,1262,1262,0
|
|
20231023,201200,78652172,1262,1262,1262,1262,0
|
|
20231023,201100,78652172,1262,1262,1262,1262,0
|
|
20231023,201000,78652172,1262,1262,1262,1262,0
|
|
20231023,200900,78652172,1262,1262,1262,1262,0
|
|
20231023,200800,78652172,1262,1262,1262,1262,0
|
|
20231023,200700,78652172,1262,1262,1262,1262,0
|
|
20231023,200600,78652172,1262,1262,1262,1262,324
|
|
20231023,200500,78652172,1262,1262,1262,1262,0
|
|
20231023,200400,78652172,1262,1262,1262,1262,0
|
|
20231023,200300,78652172,1262,1262,1262,1262,0
|
|
20231023,200200,78652172,1262,1262,1262,1262,0
|
|
20231023,200100,78652172,1262,1262,1262,1262,0
|
|
20231023,200000,78652172,1262,1262,1262,1262,0
|
|
20231023,195900,78652172,1262,1262,1262,1262,0
|
|
20231023,195800,78652172,1262,1262,1262,1262,0
|
|
20231023,195700,78652172,1262,1262,1262,1262,0
|
|
20231023,195600,78652172,1262,1262,1262,1262,0
|
|
20231023,195500,78652172,1262,1262,1262,1262,0
|
|
20231023,195400,78652172,1262,1262,1262,1262,0
|
|
20231023,195300,78652172,1262,1262,1262,1262,0
|
|
20231023,195200,78652172,1262,1262,1262,1262,0
|
|
20231023,195100,78652172,1262,1262,1262,1262,0
|
|
20231023,195000,78652172,1262,1262,1262,1262,0
|
|
20231023,194900,78652172,1262,1262,1262,1262,0
|
|
20231023,194800,78652172,1262,1262,1262,1262,0
|
|
20231023,194700,78652172,1262,1262,1262,1262,0
|
|
20231023,194600,78652172,1262,1262,1262,1262,0
|
|
20231023,194500,78652172,1262,1262,1262,1262,0
|
|
20231023,194400,78652172,1262,1262,1262,1262,0
|
|
20231023,194300,78652172,1262,1262,1262,1262,0
|
|
20231023,194200,78652172,1262,1262,1262,1262,0
|
|
20231023,194100,78652172,1262,1262,1262,1262,0
|
|
20231023,194000,78652172,1262,1262,1262,1262,0
|
|
20231023,193900,78652172,1262,1262,1262,1262,0
|
|
20231023,193800,78652172,1262,1262,1262,1262,0
|
|
20231023,193700,78652172,1262,1262,1262,1262,0
|
|
20231023,193600,78652172,1262,1262,1262,1262,324
|
|
20231023,193500,78652172,1262,1262,1262,1262,0
|
|
20231023,193400,78652172,1262,1262,1262,1262,0
|
|
20231023,193300,78652172,1262,1262,1262,1262,0
|
|
20231023,193200,78652172,1262,1262,1262,1262,0
|
|
20231023,193100,78652172,1262,1262,1262,1262,0
|
|
20231023,193000,78652172,1262,1262,1262,1262,0
|
|
20231023,192900,78652172,1262,1262,1262,1262,0
|
|
20231023,192800,78652172,1262,1262,1262,1262,0
|
|
20231023,192700,78652172,1262,1262,1262,1262,0
|
|
20231023,192600,78652172,1262,1262,1262,1262,0
|
|
20231023,192500,78652172,1262,1262,1262,1262,0
|
|
20231023,192400,78652172,1262,1262,1262,1262,0
|
|
20231023,192300,78652172,1262,1262,1262,1262,0
|
|
20231023,192200,78652172,1262,1262,1262,1262,0
|
|
20231023,192100,78652172,1262,1262,1262,1262,0
|
|
20231023,192000,78652172,1262,1262,1262,1262,0
|
|
20231023,191900,78652172,1262,1262,1262,1262,0
|
|
20231023,191800,78652172,1262,1262,1262,1262,0
|
|
20231023,191700,78652172,1262,1262,1262,1262,0
|
|
20231023,191600,78652172,1262,1262,1262,1262,0
|
|
20231023,191500,78652172,1262,1262,1262,1262,0
|
|
20231023,191400,78652172,1262,1262,1262,1262,0
|
|
20231023,191300,78652172,1262,1262,1262,1262,0
|
|
20231023,191200,78652172,1262,1262,1262,1262,0
|
|
20231023,191100,78652172,1262,1262,1262,1262,0
|
|
20231023,191000,78652172,1262,1262,1262,1262,0
|
|
20231023,190900,78652172,1262,1262,1262,1262,0
|
|
20231023,190800,78652172,1262,1262,1262,1262,0
|
|
20231023,190700,78652172,1262,1262,1262,1262,0
|
|
20231023,190600,78652172,1262,1262,1262,1262,324
|
|
20231023,190500,78652172,1262,1262,1262,1262,0
|
|
20231023,190400,78652172,1262,1262,1262,1262,0
|
|
20231023,190300,78652172,1262,1262,1262,1262,0
|
|
20231023,190200,78652172,1262,1262,1262,1262,0
|
|
20231023,190100,78652172,1262,1262,1262,1262,0
|
|
20231023,190000,78652172,1262,1262,1262,1262,0
|
|
20231023,185900,78652172,1262,1262,1262,1262,0
|
|
20231023,185800,78652172,1262,1262,1262,1262,0
|
|
20231023,185700,78652172,1262,1262,1262,1262,0
|
|
20231023,185600,78652172,1262,1262,1262,1262,0
|
|
20231023,185500,78652172,1262,1262,1262,1262,0
|
|
20231023,185400,78652172,1262,1262,1262,1262,0
|
|
20231023,185300,78652172,1262,1262,1262,1262,0
|
|
20231023,185200,78652172,1262,1262,1262,1262,0
|
|
20231023,185100,78652172,1262,1262,1262,1262,0
|
|
20231023,185000,78652172,1262,1262,1262,1262,0
|
|
20231023,184900,78652172,1262,1262,1262,1262,0
|
|
20231023,184800,78652172,1262,1262,1262,1262,0
|
|
20231023,184700,78652172,1262,1262,1262,1262,0
|
|
20231023,184600,78652172,1262,1262,1262,1262,0
|
|
20231023,184500,78652172,1262,1262,1262,1262,0
|
|
20231023,184400,78652172,1262,1262,1262,1262,0
|
|
20231023,184300,78652172,1262,1262,1262,1262,0
|
|
20231023,184200,78652172,1262,1262,1262,1262,0
|
|
20231023,184100,78652172,1262,1262,1262,1262,0
|
|
20231023,184000,78652172,1262,1262,1262,1262,0
|
|
20231023,183900,78652172,1262,1262,1262,1262,0
|
|
20231023,183800,78652172,1262,1262,1262,1262,0
|
|
20231023,183700,78652172,1262,1262,1262,1262,0
|
|
20231023,183600,78652172,1262,1262,1262,1262,324
|
|
20231023,183500,78652172,1262,1262,1262,1262,0
|
|
20231023,183400,78652172,1262,1262,1262,1262,0
|
|
20231023,183300,78652172,1262,1262,1262,1262,0
|
|
20231023,183200,78652172,1262,1262,1262,1262,0
|
|
20231023,183100,78652172,1262,1262,1262,1262,0
|
|
20231023,183000,78652172,1262,1262,1262,1262,0
|
|
20231023,182900,78652172,1262,1262,1262,1262,0
|
|
20231023,182800,78652172,1262,1262,1262,1262,0
|
|
20231023,182700,78652172,1262,1262,1262,1262,0
|
|
20231023,182600,78652172,1262,1262,1262,1262,0
|
|
20231023,182500,78652172,1262,1262,1262,1262,0
|
|
20231023,182400,78652172,1262,1262,1262,1262,0
|
|
20231023,182300,78652172,1262,1262,1262,1262,0
|
|
20231023,182200,78652172,1262,1262,1262,1262,0
|
|
20231023,182100,78652172,1262,1262,1262,1262,0
|
|
20231023,182000,78652172,1262,1262,1262,1262,0
|
|
20231023,181900,78652172,1262,1262,1262,1262,0
|
|
20231023,181800,78652172,1262,1262,1262,1262,0
|
|
20231023,181700,78652172,1262,1262,1262,1262,0
|
|
20231023,181600,78652172,1262,1262,1262,1262,0
|
|
20231023,181500,78652172,1262,1262,1262,1262,0
|
|
20231023,181400,78652172,1262,1262,1262,1262,0
|
|
20231023,181300,78652172,1262,1262,1262,1262,0
|
|
20231023,181200,78652172,1262,1262,1262,1262,0
|
|
20231023,181100,78652172,1262,1262,1262,1262,0
|
|
20231023,181000,78652172,1262,1262,1262,1262,0
|
|
20231023,180900,78652172,1262,1262,1262,1262,0
|
|
20231023,180800,78652172,1262,1262,1262,1262,0
|
|
20231023,180700,78652172,1262,1262,1262,1262,0
|
|
20231023,180600,78652172,1262,1262,1262,1262,324
|
|
20231023,180500,78652172,1262,1262,1262,1262,0
|
|
20231023,180400,78652172,1262,1262,1262,1262,0
|
|
20231023,180300,78652172,1262,1262,1262,1262,0
|
|
20231023,180200,78652172,1262,1262,1262,1262,0
|
|
20231023,180100,78652172,1262,1262,1262,1262,0
|
|
20231023,180000,78652172,1262,1262,1262,1262,0
|
|
20231023,175900,78652172,1262,1262,1262,1262,0
|
|
20231023,175800,78652172,1262,1262,1262,1262,0
|
|
20231023,175700,78652172,1262,1262,1262,1262,0
|
|
20231023,175600,78652172,1262,1262,1262,1262,0
|
|
20231023,175500,78652172,1262,1262,1262,1262,0
|
|
20231023,175400,78652172,1262,1262,1262,1262,0
|
|
20231023,175300,78652172,1262,1262,1262,1262,0
|
|
20231023,175200,78652172,1262,1262,1262,1262,0
|
|
20231023,175100,78652172,1262,1262,1262,1262,0
|
|
20231023,175000,78652172,1262,1262,1262,1262,0
|
|
20231023,174900,78652172,1262,1262,1262,1262,0
|
|
20231023,174800,78652172,1262,1262,1262,1262,0
|
|
20231023,174700,78652172,1262,1262,1262,1262,0
|
|
20231023,174600,78652172,1262,1262,1262,1262,0
|
|
20231023,174500,78652172,1262,1262,1262,1262,0
|
|
20231023,174400,78652172,1262,1262,1262,1262,0
|
|
20231023,174300,78652172,1262,1262,1262,1262,0
|
|
20231023,174200,78652172,1262,1262,1262,1262,0
|
|
20231023,174100,78652172,1262,1262,1262,1262,0
|
|
20231023,174000,78652172,1262,1262,1262,1262,0
|
|
20231023,173900,78652172,1262,1262,1262,1262,0
|
|
20231023,173800,78652172,1262,1262,1262,1262,0
|
|
20231023,173700,78652172,1262,1262,1262,1262,0
|
|
20231023,173600,78652172,1262,1262,1262,1262,324
|
|
20231023,173500,78652172,1262,1262,1262,1262,0
|
|
20231023,173400,78652172,1262,1262,1262,1262,0
|
|
20231023,173300,78652172,1262,1262,1262,1262,0
|
|
20231023,173200,78652172,1262,1262,1262,1262,0
|
|
20231023,173100,78652172,1262,1262,1262,1262,0
|
|
20231023,173000,78652172,1262,1262,1262,1262,0
|
|
20231023,172900,78652172,1262,1262,1262,1262,0
|
|
20231023,172800,78652172,1262,1262,1262,1262,0
|
|
20231023,172700,78652172,1262,1262,1262,1262,0
|
|
20231023,172600,78652172,1262,1262,1262,1262,0
|
|
20231023,172500,78652172,1262,1262,1262,1262,0
|
|
20231023,172400,78652172,1262,1262,1262,1262,0
|
|
20231023,172300,78652172,1262,1262,1262,1262,0
|
|
20231023,172200,78652172,1262,1262,1262,1262,0
|
|
20231023,172100,78652172,1262,1262,1262,1262,0
|
|
20231023,172000,78652172,1262,1262,1262,1262,0
|
|
20231023,171900,78652172,1262,1262,1262,1262,0
|
|
20231023,171800,78652172,1262,1262,1262,1262,0
|
|
20231023,171700,78652172,1262,1262,1262,1262,0
|
|
20231023,171600,78652172,1262,1262,1262,1262,0
|
|
20231023,171500,78652172,1262,1262,1262,1262,0
|
|
20231023,171400,78652172,1262,1262,1262,1262,0
|
|
20231023,171300,78652172,1262,1262,1262,1262,0
|
|
20231023,171200,78652172,1262,1262,1262,1262,0
|
|
20231023,171100,78652172,1262,1262,1262,1262,0
|
|
20231023,171000,78652172,1262,1262,1262,1262,0
|
|
20231023,170900,78652172,1262,1262,1262,1262,0
|
|
20231023,170800,78652172,1262,1262,1262,1262,0
|
|
20231023,170700,78652172,1262,1262,1262,1262,0
|
|
20231023,170600,78652172,1262,1262,1262,1262,324
|
|
20231023,170500,78652172,1262,1262,1262,1262,0
|
|
20231023,170400,78652172,1262,1262,1262,1262,0
|
|
20231023,170300,78652172,1262,1262,1262,1262,0
|
|
20231023,170200,78652172,1262,1262,1262,1262,0
|
|
20231023,170100,78652172,1262,1262,1262,1262,0
|
|
20231023,170000,78652172,1262,1262,1262,1262,0
|
|
20231023,165900,78652172,1262,1262,1262,1262,0
|
|
20231023,165800,78652172,1262,1262,1262,1262,0
|
|
20231023,165700,78652172,1262,1262,1262,1262,0
|
|
20231023,165600,78652172,1262,1262,1262,1262,0
|
|
20231023,165500,78652172,1262,1262,1262,1262,0
|
|
20231023,165400,78652172,1262,1262,1262,1262,0
|
|
20231023,165300,78652172,1262,1262,1262,1262,0
|
|
20231023,165200,78652172,1262,1262,1262,1262,0
|
|
20231023,165100,78652172,1262,1262,1262,1262,0
|
|
20231023,165000,78652172,1262,1262,1262,1262,0
|
|
20231023,164900,78652172,1262,1262,1262,1262,0
|
|
20231023,164800,78652172,1262,1262,1262,1262,0
|
|
20231023,164700,78652172,1262,1262,1262,1262,0
|
|
20231023,164600,78652172,1262,1262,1262,1262,0
|
|
20231023,164500,78652172,1262,1262,1262,1262,0
|
|
20231023,164400,78652172,1262,1262,1262,1262,0
|
|
20231023,164300,78652172,1262,1262,1262,1262,0
|
|
20231023,164200,78652172,1262,1262,1262,1262,0
|
|
20231023,164100,78652172,1262,1262,1262,1262,0
|
|
20231023,164000,78652172,1262,1262,1262,1262,0
|
|
20231023,163900,78652172,1262,1262,1262,1262,0
|
|
20231023,163800,78652172,1262,1262,1262,1262,0
|
|
20231023,163700,78652172,1262,1262,1262,1262,0
|
|
20231023,163600,78652172,1262,1262,1262,1262,324
|
|
20231023,163500,78652172,1262,1262,1262,1262,0
|
|
20231023,163400,78652172,1262,1262,1262,1262,0
|
|
20231023,163300,78652172,1262,1262,1262,1262,0
|
|
20231023,163200,78652172,1262,1262,1262,1262,0
|
|
20231023,163100,78652172,1262,1262,1262,1262,0
|
|
20231023,163000,78652172,1262,1262,1262,1262,0
|
|
20231023,162900,78652172,1262,1262,1262,1262,0
|
|
20231023,162800,78652172,1262,1262,1262,1262,0
|
|
20231023,162700,78652172,1262,1262,1262,1262,0
|
|
20231023,162600,78652172,1262,1262,1262,1262,0
|
|
20231023,162500,78652172,1262,1262,1262,1262,0
|
|
20231023,162400,78652172,1262,1262,1262,1262,0
|
|
20231023,162300,78652172,1262,1262,1262,1262,0
|
|
20231023,162200,78652172,1262,1262,1262,1262,0
|
|
20231023,162100,78652172,1262,1262,1262,1262,0
|
|
20231023,162000,78652172,1262,1262,1262,1262,0
|
|
20231023,161900,78652172,1262,1262,1262,1262,0
|
|
20231023,161800,78652172,1262,1262,1262,1262,0
|
|
20231023,161700,78652172,1262,1262,1262,1262,0
|
|
20231023,161600,78652172,1262,1262,1262,1262,0
|
|
20231023,161500,78652172,1262,1262,1262,1262,0
|
|
20231023,161400,78652172,1262,1262,1262,1262,0
|
|
20231023,161300,78652172,1262,1262,1262,1262,0
|
|
20231023,161200,78652172,1262,1262,1262,1262,0
|
|
20231023,161100,78652172,1262,1262,1262,1262,0
|
|
20231023,161000,78652172,1262,1262,1262,1262,0
|
|
20231023,160900,78652172,1262,1262,1262,1262,0
|
|
20231023,160800,78652172,1262,1262,1262,1262,0
|
|
20231023,160700,78652172,1262,1262,1262,1262,0
|
|
20231023,160600,78652172,1262,1262,1262,1262,324
|
|
20231023,160500,78652172,1262,1262,1262,1262,0
|
|
20231023,160400,78652172,1262,1262,1262,1262,0
|
|
20231023,160300,78652172,1262,1262,1262,1262,0
|
|
20231023,160200,78652172,1262,1262,1262,1262,0
|
|
20231023,160100,78652172,1262,1262,1262,1262,0
|
|
20231023,160000,78652172,1262,1262,1262,1262,0
|
|
20231023,155900,78652172,1262,1262,1262,1262,0
|
|
20231023,155800,78652172,1262,1262,1262,1262,0
|
|
20231023,155700,78652172,1262,1262,1262,1262,0
|
|
20231023,155600,78652172,1262,1262,1262,1262,0
|
|
20231023,155500,78652172,1262,1262,1262,1262,0
|
|
20231023,155400,78652172,1262,1262,1262,1262,0
|
|
20231023,155300,78652172,1262,1262,1262,1262,0
|
|
20231023,155200,78652172,1262,1262,1262,1262,0
|
|
20231023,155100,78652172,1262,1262,1262,1262,0
|
|
20231023,155000,78652172,1262,1262,1262,1262,0
|
|
20231023,154900,78652172,1262,1262,1262,1262,0
|
|
20231023,154800,78652172,1262,1262,1262,1262,0
|
|
20231023,154700,78652172,1262,1262,1262,1262,0
|
|
20231023,154600,78652172,1262,1262,1262,1262,0
|
|
20231023,154500,78652172,1262,1262,1262,1262,0
|
|
20231023,154400,78652172,1262,1262,1262,1262,0
|
|
20231023,154300,78652172,1262,1262,1262,1262,0
|
|
20231023,154200,78652172,1262,1262,1262,1262,0
|
|
20231023,154100,78652172,1262,1262,1262,1262,0
|
|
20231023,154000,78652172,1262,1262,1262,1262,0
|
|
20231023,153900,78652172,1262,1262,1262,1262,0
|
|
20231023,153800,78652172,1262,1262,1262,1262,0
|
|
20231023,153700,78652172,1262,1262,1262,1262,0
|
|
20231023,153600,78652172,1262,1262,1262,1262,324
|
|
20231023,153500,78652172,1262,1262,1262,1262,0
|
|
20231023,153400,78652172,1262,1262,1262,1262,0
|
|
20231023,153300,78652172,1262,1262,1262,1262,0
|
|
20231023,153200,78652172,1262,1262,1262,1262,0
|
|
20231023,153100,78652172,1262,1262,1262,1262,0
|
|
20231023,153000,78652172,1262,1262,1262,1262,324
|
|
20231023,152900,78243284,1261,1261,1261,1261,0
|
|
20231023,152800,78243284,1261,1261,1261,1261,0
|
|
20231023,152700,78243284,1261,1261,1261,1261,0
|
|
20231023,152600,78243284,1261,1261,1261,1261,0
|
|
20231023,152500,78243284,1261,1261,1261,1261,0
|
|
20231023,152400,78243284,1261,1261,1261,1261,0
|
|
20231023,152300,78243284,1261,1261,1261,1261,0
|
|
20231023,152200,78243284,1261,1261,1261,1261,0
|
|
20231023,152100,78243284,1261,1261,1261,1261,0
|
|
20231023,152000,78243284,1261,1261,1261,1261,0
|
|
20231023,151900,78243284,1261,1268,1279,1261,879
|
|
20231023,151800,77128246,1268,1268,1268,1268,0
|
|
20231023,151700,77128246,1268,1268,1268,1268,0
|
|
20231023,151600,77128246,1268,1268,1268,1268,0
|
|
20231023,151500,77128246,1268,1268,1268,1268,1000
|
|
20231023,151400,75860246,1268,1268,1268,1268,10
|
|
20231023,151300,75847566,1256,1256,1256,1256,0
|
|
20231023,151200,75847566,1256,1256,1256,1256,0
|
|
20231023,151100,75847566,1256,1256,1256,1256,0
|
|
20231023,151000,75847566,1256,1259,1259,1255,850
|
|
20231023,150900,74779562,1268,1268,1268,1268,0
|
|
20231023,150800,74779562,1268,1268,1268,1268,150
|
|
20231023,150700,74589362,1268,1268,1268,1268,100
|
|
20231023,150600,74462562,1268,1268,1268,1268,0
|
|
20231023,150500,74462562,1268,1268,1268,1268,0
|
|
20231023,150400,74462562,1268,1268,1268,1268,0
|
|
20231023,150300,74462562,1268,1268,1268,1268,12
|
|
20231023,150200,74447346,1268,1268,1268,1268,0
|
|
20231023,150100,74447346,1268,1268,1268,1268,10
|
|
20231023,150000,74434666,1268,1259,1268,1259,228
|
|
20231023,145900,74147604,1259,1259,1259,1259,0
|
|
20231023,145800,74147604,1259,1259,1259,1259,126
|
|
20231023,145700,73988970,1255,1255,1255,1255,0
|
|
20231023,145600,73988970,1255,1256,1256,1255,2000
|
|
20231023,145500,71478951,1255,1255,1255,1255,0
|
|
20231023,145400,71478951,1255,1259,1259,1255,534
|
|
20231023,145300,70808728,1256,1256,1256,1256,1
|
|
20231023,145200,70807472,1255,1256,1256,1255,1000
|
|
20231023,145100,69552278,1256,1256,1256,1256,100
|
|
20231023,145000,69426678,1256,1259,1259,1256,270
|
|
20231023,144900,69087528,1259,1259,1259,1259,10
|
|
20231023,144800,69074938,1259,1259,1259,1259,0
|
|
20231023,144700,69074938,1259,1256,1259,1256,404
|
|
20231023,144600,68566314,1255,1255,1255,1255,0
|
|
20231023,144500,68566314,1255,1255,1255,1255,0
|
|
20231023,144400,68566314,1255,1255,1255,1255,0
|
|
20231023,144300,68566314,1255,1255,1255,1255,0
|
|
20231023,144200,68566314,1255,1255,1255,1255,0
|
|
20231023,144100,68566314,1255,1255,1255,1255,1
|
|
20231023,144000,68565059,1259,1259,1259,1259,0
|
|
20231023,143900,68565059,1259,1259,1259,1259,0
|
|
20231023,143800,68565059,1259,1259,1259,1259,5
|
|
20231023,143700,68558764,1259,1259,1259,1259,0
|
|
20231023,143600,68558764,1259,1259,1259,1259,0
|
|
20231023,143500,68558764,1259,1259,1259,1259,7122
|
|
20231023,143400,59592166,1259,1260,1260,1259,16171
|
|
20231023,143300,39229481,1260,1260,1260,1260,0
|
|
20231023,143200,39229481,1260,1260,1260,1260,0
|
|
20231023,143100,39229481,1260,1260,1260,1260,0
|
|
20231023,143000,39229481,1260,1260,1260,1260,0
|
|
20231023,142900,39229481,1260,1260,1260,1260,0
|
|
20231023,142800,39229481,1260,1260,1260,1260,0
|
|
20231023,142700,39229481,1260,1260,1260,1260,0
|
|
20231023,142600,39229481,1260,1261,1261,1260,2000
|
|
20231023,142500,36709328,1261,1261,1261,1261,57
|
|
20231023,142400,36637451,1262,1267,1268,1262,897
|
|
20231023,142300,35504239,1268,1268,1268,1268,0
|
|
20231023,142200,35504239,1268,1268,1268,1268,300
|
|
20231023,142100,35123839,1269,1269,1269,1269,0
|
|
20231023,142000,35123839,1269,1269,1269,1269,0
|
|
20231023,141900,35123839,1269,1269,1269,1269,0
|
|
20231023,141800,35123839,1269,1269,1269,1269,0
|
|
20231023,141700,35123839,1269,1269,1269,1269,0
|
|
20231023,141600,35123839,1269,1269,1269,1269,0
|
|
20231023,141500,35123839,1269,1269,1269,1269,100
|
|
20231023,141400,34996939,1269,1269,1269,1269,3
|
|
20231023,141300,34993132,1269,1269,1269,1269,0
|
|
20231023,141200,34993132,1269,1269,1269,1269,0
|
|
20231023,141100,34993132,1269,1269,1269,1269,0
|
|
20231023,141000,34993132,1269,1269,1269,1269,0
|
|
20231023,140900,34993132,1269,1269,1269,1269,0
|
|
20231023,140800,34993132,1269,1269,1269,1269,0
|
|
20231023,140700,34993132,1269,1269,1269,1269,0
|
|
20231023,140600,34993132,1269,1269,1269,1269,0
|
|
20231023,140500,34993132,1269,1269,1269,1269,0
|
|
20231023,140400,34993132,1269,1269,1269,1269,0
|
|
20231023,140300,34993132,1269,1269,1269,1269,0
|
|
20231023,140200,34993132,1269,1269,1269,1269,0
|
|
20231023,140100,34993132,1269,1269,1269,1269,0
|
|
20231023,140000,34993132,1269,1269,1269,1269,0
|
|
20231023,135900,34993132,1269,1269,1269,1269,0
|
|
20231023,135800,34993132,1269,1269,1269,1269,0
|
|
20231023,135700,34993132,1269,1269,1269,1269,0
|
|
20231023,135600,34993132,1269,1269,1269,1269,0
|
|
20231023,135500,34993132,1269,1269,1269,1269,0
|
|
20231023,135400,34993132,1269,1269,1269,1269,0
|
|
20231023,135300,34993132,1269,1269,1269,1269,0
|
|
20231023,135200,34993132,1269,1269,1269,1269,1
|
|
20231023,135100,34991863,1262,1266,1266,1262,400
|
|
20231023,135000,34487043,1269,1269,1269,1269,6
|
|
20231023,134900,34479429,1269,1269,1269,1269,0
|
|
20231023,134800,34479429,1269,1269,1269,1269,0
|
|
20231023,134700,34479429,1269,1269,1269,1269,0
|
|
20231023,134600,34479429,1269,1269,1269,1269,0
|
|
20231023,134500,34479429,1269,1269,1269,1269,0
|
|
20231023,134400,34479429,1269,1269,1269,1269,0
|
|
20231023,134300,34479429,1269,1269,1269,1269,0
|
|
20231023,134200,34479429,1269,1269,1269,1269,0
|
|
20231023,134100,34479429,1269,1269,1269,1269,453
|
|
20231023,134000,33904572,1279,1270,1279,1269,351
|
|
20231023,133900,33459134,1281,1281,1281,1281,0
|
|
20231023,133800,33459134,1281,1281,1281,1281,0
|
|
20231023,133700,33459134,1281,1281,1281,1281,0
|
|
20231023,133600,33459134,1281,1281,1281,1281,0
|
|
20231023,133500,33459134,1281,1281,1281,1281,0
|
|
20231023,133400,33459134,1281,1281,1281,1281,0
|
|
20231023,133300,33459134,1281,1281,1281,1281,0
|
|
20231023,133200,33459134,1281,1281,1281,1281,1
|
|
20231023,133100,33457853,1269,1269,1269,1269,0
|
|
20231023,133000,33457853,1269,1269,1269,1269,0
|
|
20231023,132900,33457853,1269,1269,1269,1269,0
|
|
20231023,132800,33457853,1269,1269,1269,1269,3
|
|
20231023,132700,33454046,1281,1281,1281,1281,0
|
|
20231023,132600,33454046,1281,1281,1281,1281,0
|
|
20231023,132500,33454046,1281,1281,1281,1281,0
|
|
20231023,132400,33454046,1281,1281,1281,1281,0
|
|
20231023,132300,33454046,1281,1281,1281,1281,0
|
|
20231023,132200,33454046,1281,1281,1281,1281,0
|
|
20231023,132100,33454046,1281,1281,1281,1281,0
|
|
20231023,132000,33454046,1281,1281,1281,1281,0
|
|
20231023,131900,33454046,1281,1281,1281,1281,0
|
|
20231023,131800,33454046,1281,1281,1281,1281,0
|
|
20231023,131700,33454046,1281,1281,1281,1281,0
|
|
20231023,131600,33454046,1281,1281,1281,1281,0
|
|
20231023,131500,33454046,1281,1281,1281,1281,0
|
|
20231023,131400,33454046,1281,1281,1281,1281,0
|
|
20231023,131300,33454046,1281,1281,1281,1281,1
|
|
20231023,131200,33452765,1269,1269,1269,1269,0
|
|
20231023,131100,33452765,1269,1269,1269,1269,0
|
|
20231023,131000,33452765,1269,1269,1269,1269,0
|
|
20231023,130900,33452765,1269,1270,1270,1269,37
|
|
20231023,130800,33405806,1269,1269,1269,1269,172
|
|
20231023,130700,33187538,1270,1270,1270,1270,0
|
|
20231023,130600,33187538,1270,1270,1270,1270,0
|
|
20231023,130500,33187538,1270,1270,1270,1270,0
|
|
20231023,130400,33187538,1270,1270,1270,1270,0
|
|
20231023,130300,33187538,1270,1270,1270,1270,0
|
|
20231023,130200,33187538,1270,1270,1270,1270,0
|
|
20231023,130100,33187538,1270,1275,1275,1270,116
|
|
20231023,130000,33040103,1281,1281,1281,1281,0
|
|
20231023,125900,33040103,1281,1281,1281,1281,5
|
|
20231023,125800,33033698,1282,1282,1282,1282,0
|
|
20231023,125700,33033698,1282,1282,1282,1282,0
|
|
20231023,125600,33033698,1282,1282,1282,1282,0
|
|
20231023,125500,33033698,1282,1282,1282,1282,0
|
|
20231023,125400,33033698,1282,1282,1282,1282,2
|
|
20231023,125300,33031134,1282,1282,1282,1282,0
|
|
20231023,125200,33031134,1282,1282,1282,1282,0
|
|
20231023,125100,33031134,1282,1282,1282,1282,0
|
|
20231023,125000,33031134,1282,1282,1282,1282,0
|
|
20231023,124900,33031134,1282,1282,1282,1282,0
|
|
20231023,124800,33031134,1282,1282,1282,1282,0
|
|
20231023,124700,33031134,1282,1282,1282,1282,0
|
|
20231023,124600,33031134,1282,1282,1282,1282,0
|
|
20231023,124500,33031134,1282,1282,1282,1282,0
|
|
20231023,124400,33031134,1282,1282,1282,1282,0
|
|
20231023,124300,33031134,1282,1282,1282,1282,0
|
|
20231023,124200,33031134,1282,1278,1282,1277,789
|
|
20231023,124100,32023571,1278,1278,1278,1278,10
|
|
20231023,124000,32010791,1282,1278,1282,1278,540
|
|
20231023,123900,31320667,1282,1282,1282,1282,0
|
|
20231023,123800,31320667,1282,1282,1282,1282,0
|
|
20231023,123700,31320667,1282,1282,1282,1282,0
|
|
20231023,123600,31320667,1282,1282,1282,1282,0
|
|
20231023,123500,31320667,1282,1282,1282,1282,0
|
|
20231023,123400,31320667,1282,1282,1282,1282,208
|
|
20231023,123300,31054011,1282,1282,1282,1282,5
|
|
20231023,123200,31047601,1282,1282,1282,1282,0
|
|
20231023,123100,31047601,1282,1282,1282,1282,0
|
|
20231023,123000,31047601,1282,1282,1282,1282,0
|
|
20231023,122900,31047601,1282,1282,1282,1282,0
|
|
20231023,122800,31047601,1282,1282,1282,1282,0
|
|
20231023,122700,31047601,1282,1282,1282,1282,94
|
|
20231023,122600,30927093,1278,1278,1278,1278,0
|
|
20231023,122500,30927093,1278,1278,1278,1278,30
|
|
20231023,122400,30888753,1278,1278,1278,1278,0
|
|
20231023,122300,30888753,1278,1278,1278,1278,0
|
|
20231023,122200,30888753,1278,1278,1278,1278,0
|
|
20231023,122100,30888753,1278,1278,1278,1278,0
|
|
20231023,122000,30888753,1278,1278,1278,1278,0
|
|
20231023,121900,30888753,1278,1278,1278,1278,0
|
|
20231023,121800,30888753,1278,1278,1278,1278,0
|
|
20231023,121700,30888753,1278,1279,1279,1278,813
|
|
20231023,121600,29849465,1279,1279,1279,1279,1
|
|
20231023,121500,29848186,1279,1279,1279,1279,0
|
|
20231023,121400,29848186,1279,1279,1279,1279,1
|
|
20231023,121300,29846907,1280,1280,1280,1280,0
|
|
20231023,121200,29846907,1280,1280,1280,1280,600
|
|
20231023,121100,29078907,1280,1287,1287,1280,2231
|
|
20231023,121000,26214106,1287,1287,1287,1287,180
|
|
20231023,120900,25982446,1287,1287,1287,1287,14
|
|
20231023,120800,25964428,1291,1289,1291,1288,38
|
|
20231023,120700,25915480,1291,1291,1291,1291,1
|
|
20231023,120600,25914189,1290,1290,1290,1290,0
|
|
20231023,120500,25914189,1290,1290,1290,1290,0
|
|
20231023,120400,25914189,1290,1290,1290,1290,0
|
|
20231023,120300,25914189,1290,1290,1290,1290,0
|
|
20231023,120200,25914189,1290,1290,1290,1290,0
|
|
20231023,120100,25914189,1290,1290,1290,1290,0
|
|
20231023,120000,25914189,1290,1290,1290,1290,694
|
|
20231023,115900,25018929,1290,1290,1290,1290,0
|
|
20231023,115800,25018929,1290,1290,1290,1290,0
|
|
20231023,115700,25018929,1290,1290,1290,1290,10
|
|
20231023,115600,25006029,1290,1290,1290,1290,0
|
|
20231023,115500,25006029,1290,1290,1290,1290,0
|
|
20231023,115400,25006029,1290,1290,1290,1290,0
|
|
20231023,115300,25006029,1290,1290,1290,1290,0
|
|
20231023,115200,25006029,1290,1290,1290,1290,0
|
|
20231023,115100,25006029,1290,1290,1290,1290,0
|
|
20231023,115000,25006029,1290,1290,1290,1290,0
|
|
20231023,114900,25006029,1290,1290,1290,1290,0
|
|
20231023,114800,25006029,1290,1290,1290,1290,0
|
|
20231023,114700,25006029,1290,1290,1290,1290,0
|
|
20231023,114600,25006029,1290,1290,1290,1290,0
|
|
20231023,114500,25006029,1290,1290,1290,1290,0
|
|
20231023,114400,25006029,1290,1290,1290,1290,0
|
|
20231023,114300,25006029,1290,1290,1290,1290,0
|
|
20231023,114200,25006029,1290,1290,1290,1290,0
|
|
20231023,114100,25006029,1290,1290,1290,1290,0
|
|
20231023,114000,25006029,1290,1290,1290,1290,0
|
|
20231023,113900,25006029,1290,1290,1290,1290,0
|
|
20231023,113800,25006029,1290,1290,1290,1290,0
|
|
20231023,113700,25006029,1290,1290,1290,1290,0
|
|
20231023,113600,25006029,1290,1290,1290,1290,0
|
|
20231023,113500,25006029,1290,1290,1290,1290,0
|
|
20231023,113400,25006029,1290,1290,1290,1290,0
|
|
20231023,113300,25006029,1290,1290,1290,1290,0
|
|
20231023,113200,25006029,1290,1290,1290,1290,0
|
|
20231023,113100,25006029,1290,1290,1290,1290,0
|
|
20231023,113000,25006029,1290,1290,1290,1290,0
|
|
20231023,112900,25006029,1290,1290,1290,1290,0
|
|
20231023,112800,25006029,1290,1290,1290,1290,0
|
|
20231023,112700,25006029,1290,1290,1290,1290,0
|
|
20231023,112600,25006029,1290,1290,1290,1290,0
|
|
20231023,112500,25006029,1290,1290,1290,1290,0
|
|
20231023,112400,25006029,1290,1290,1290,1290,0
|
|
20231023,112300,25006029,1290,1290,1290,1290,200
|
|
20231023,112200,24748029,1291,1291,1291,1291,0
|
|
20231023,112100,24748029,1291,1290,1291,1290,100
|
|
20231023,112000,24618946,1291,1291,1291,1291,0
|
|
20231023,111900,24618946,1291,1291,1291,1291,0
|
|
20231023,111800,24618946,1291,1290,1291,1290,2
|
|
20231023,111700,24616365,1286,1286,1286,1286,0
|
|
20231023,111600,24616365,1286,1291,1291,1286,501
|
|
20231023,111500,23971865,1291,1291,1291,1291,0
|
|
20231023,111400,23971865,1291,1291,1291,1291,0
|
|
20231023,111300,23971865,1291,1291,1291,1291,0
|
|
20231023,111200,23971865,1291,1291,1291,1291,0
|
|
20231023,111100,23971865,1291,1291,1291,1291,0
|
|
20231023,111000,23971865,1291,1291,1291,1291,1
|
|
20231023,110900,23970574,1291,1295,1295,1291,7
|
|
20231023,110800,23961517,1292,1292,1292,1292,0
|
|
20231023,110700,23961517,1292,1292,1292,1292,0
|
|
20231023,110600,23961517,1292,1292,1292,1292,32
|
|
20231023,110500,23920173,1294,1294,1294,1294,0
|
|
20231023,110400,23920173,1294,1295,1295,1294,2
|
|
20231023,110300,23917584,1294,1293,1295,1293,90
|
|
20231023,110200,23801206,1293,1293,1293,1293,0
|
|
20231023,110100,23801206,1293,1293,1293,1293,0
|
|
20231023,110000,23801206,1293,1293,1293,1293,0
|
|
20231023,105900,23801206,1293,1293,1293,1293,0
|
|
20231023,105800,23801206,1293,1293,1293,1293,0
|
|
20231023,105700,23801206,1293,1293,1293,1293,0
|
|
20231023,105600,23801206,1293,1293,1293,1293,0
|
|
20231023,105500,23801206,1293,1293,1293,1293,0
|
|
20231023,105400,23801206,1293,1292,1293,1292,200
|
|
20231023,105300,23542636,1292,1292,1292,1292,0
|
|
20231023,105200,23542636,1292,1290,1292,1290,100
|
|
20231023,105100,23413566,1286,1286,1286,1286,0
|
|
20231023,105000,23413566,1286,1288,1288,1286,1000
|
|
20231023,104900,22126916,1287,1287,1287,1287,0
|
|
20231023,104800,22126916,1287,1289,1289,1287,900
|
|
20231023,104700,20968611,1290,1290,1290,1290,0
|
|
20231023,104600,20968611,1290,1290,1290,1290,800
|
|
20231023,104500,19936611,1290,1290,1290,1290,10
|
|
20231023,104400,19923711,1290,1290,1290,1290,0
|
|
20231023,104300,19923711,1290,1290,1290,1290,100
|
|
20231023,104200,19794711,1290,1290,1290,1290,8
|
|
20231023,104100,19784391,1287,1287,1287,1287,9
|
|
20231023,104000,19772808,1290,1290,1290,1290,500
|
|
20231023,103900,19127808,1286,1286,1286,1286,0
|
|
20231023,103800,19127808,1286,1286,1286,1286,0
|
|
20231023,103700,19127808,1286,1290,1290,1286,304
|
|
20231023,103600,18735664,1286,1286,1286,1286,0
|
|
20231023,103500,18735664,1286,1286,1286,1286,0
|
|
20231023,103400,18735664,1286,1286,1286,1286,0
|
|
20231023,103300,18735664,1286,1286,1286,1286,0
|
|
20231023,103200,18735664,1286,1286,1286,1286,0
|
|
20231023,103100,18735664,1286,1286,1286,1286,1
|
|
20231023,103000,18734378,1287,1287,1287,1287,0
|
|
20231023,102900,18734378,1287,1288,1288,1287,38
|
|
20231023,102800,18685435,1290,1290,1290,1290,0
|
|
20231023,102700,18685435,1290,1290,1290,1290,0
|
|
20231023,102600,18685435,1290,1290,1290,1290,0
|
|
20231023,102500,18685435,1290,1290,1290,1290,0
|
|
20231023,102400,18685435,1290,1290,1290,1290,0
|
|
20231023,102300,18685435,1290,1289,1290,1289,2
|
|
20231023,102200,18682856,1288,1290,1290,1288,134
|
|
20231023,102100,18510014,1290,1290,1290,1290,1
|
|
20231023,102000,18508724,1290,1290,1290,1290,0
|
|
20231023,101900,18508724,1290,1290,1290,1290,0
|
|
20231023,101800,18508724,1290,1290,1290,1290,4
|
|
20231023,101700,18503564,1290,1292,1292,1290,3
|
|
20231023,101600,18499691,1292,1292,1292,1292,1
|
|
20231023,101500,18498399,1288,1288,1288,1288,0
|
|
20231023,101400,18498399,1288,1288,1288,1288,0
|
|
20231023,101300,18498399,1288,1288,1288,1288,0
|
|
20231023,101200,18498399,1288,1288,1288,1288,0
|
|
20231023,101100,18498399,1288,1288,1288,1288,0
|
|
20231023,101000,18498399,1288,1290,1290,1288,560
|
|
20231023,100900,17776919,1289,1289,1289,1289,53
|
|
20231023,100800,17708602,1290,1290,1290,1290,0
|
|
20231023,100700,17708602,1290,1290,1290,1290,0
|
|
20231023,100600,17708602,1290,1290,1290,1290,0
|
|
20231023,100500,17708602,1290,1290,1290,1290,0
|
|
20231023,100400,17708602,1290,1290,1290,1290,0
|
|
20231023,100300,17708602,1290,1290,1290,1290,200
|
|
20231023,100200,17450602,1290,1290,1290,1290,0
|
|
20231023,100100,17450602,1290,1290,1290,1290,0
|
|
20231023,100000,17450602,1290,1290,1290,1290,0
|
|
20231023,095900,17450602,1290,1290,1290,1290,6
|
|
20231023,095800,17442862,1290,1290,1290,1290,0
|
|
20231023,095700,17442862,1290,1290,1290,1290,0
|
|
20231023,095600,17442862,1290,1290,1290,1290,0
|
|
20231023,095500,17442862,1290,1290,1290,1290,0
|
|
20231023,095400,17442862,1290,1290,1290,1290,1
|
|
20231023,095300,17441572,1289,1289,1289,1289,121
|
|
20231023,095200,17285603,1289,1289,1289,1289,3
|
|
20231023,095100,17281736,1289,1289,1289,1289,0
|
|
20231023,095000,17281736,1289,1289,1289,1289,0
|
|
20231023,094900,17281736,1289,1289,1289,1289,13
|
|
20231023,094800,17264979,1290,1290,1290,1290,0
|
|
20231023,094700,17264979,1290,1290,1290,1290,0
|
|
20231023,094600,17264979,1290,1290,1290,1290,0
|
|
20231023,094500,17264979,1290,1286,1290,1286,488
|
|
20231023,094400,16636207,1286,1287,1287,1286,3
|
|
20231023,094300,16632348,1289,1289,1289,1289,1
|
|
20231023,094200,16631059,1290,1290,1290,1290,55
|
|
20231023,094100,16560109,1290,1290,1290,1290,0
|
|
20231023,094000,16560109,1290,1290,1290,1290,0
|
|
20231023,093900,16560109,1290,1290,1290,1290,134
|
|
20231023,093800,16387249,1290,1290,1290,1290,7
|
|
20231023,093700,16378219,1290,1281,1290,1281,7605
|
|
20231023,093600,6635172,1281,1280,1281,1280,1084
|
|
20231023,093500,5246595,1281,1281,1281,1281,2
|
|
20231023,093400,5244033,1279,1278,1279,1278,346
|
|
20231023,093300,4801600,1278,1278,1278,1278,0
|
|
20231023,093200,4801600,1278,1279,1279,1278,29
|
|
20231023,093100,4764535,1281,1281,1281,1281,0
|
|
20231023,093000,4764535,1281,1281,1281,1281,0
|
|
20231023,092900,4764535,1281,1281,1281,1281,0
|
|
20231023,092800,4764535,1281,1281,1281,1281,0
|
|
20231023,092700,4764535,1281,1281,1281,1281,15
|
|
20231023,092600,4745320,1281,1281,1281,1281,1
|
|
20231023,092500,4744039,1281,1277,1281,1262,401
|
|
20231023,092400,4235974,1277,1279,1279,1277,8
|
|
20231023,092300,4225755,1282,1282,1282,1282,0
|
|
20231023,092200,4225755,1282,1282,1282,1282,0
|
|
20231023,092100,4225755,1282,1280,1282,1280,2
|
|
20231023,092000,4223193,1282,1282,1282,1282,0
|
|
20231023,091900,4223193,1282,1282,1282,1282,0
|
|
20231023,091800,4223193,1282,1282,1282,1282,1
|
|
20231023,091700,4221911,1277,1277,1277,1277,0
|
|
20231023,091600,4221911,1277,1277,1277,1277,0
|
|
20231023,091500,4221911,1277,1277,1277,1277,0
|
|
20231023,091400,4221911,1277,1277,1277,1277,200
|
|
20231023,091300,3966511,1277,1277,1277,1277,50
|
|
20231023,091200,3902661,1277,1277,1277,1277,0
|
|
20231023,091100,3902661,1277,1277,1277,1277,0
|
|
20231023,091000,3902661,1277,1277,1277,1277,0
|
|
20231023,090900,3902661,1277,1277,1277,1277,1
|
|
20231023,090800,3901384,1258,1258,1258,1258,1
|
|
20231023,090700,3900126,1282,1282,1282,1282,1
|
|
20231023,090600,3898844,1282,1282,1282,1282,1560
|
|
20231023,090500,1898924,1282,1282,1282,1282,101
|
|
20231023,090400,1769442,1282,1282,1282,1282,0
|
|
20231023,090300,1769442,1282,1282,1282,1282,0
|
|
20231023,090200,1769442,1282,1282,1282,1282,1
|
|
20231023,090100,1768160,1280,1280,1280,1280,120
|
|
20231023,090000,1614560,1282,1240,1282,1240,1302
|