576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183300,169771063,1337,1337,1337,1337,3163
|
|
20231023,183200,169771063,1337,1337,1337,1337,0
|
|
20231023,183100,169771063,1337,1337,1337,1337,0
|
|
20231023,183000,169771063,1337,1337,1337,1337,0
|
|
20231023,182900,169771063,1337,1337,1337,1337,0
|
|
20231023,182800,169771063,1337,1337,1337,1337,0
|
|
20231023,182700,169771063,1337,1337,1337,1337,0
|
|
20231023,182600,169771063,1337,1337,1337,1337,0
|
|
20231023,182500,169771063,1337,1337,1337,1337,0
|
|
20231023,182400,169771063,1337,1337,1337,1337,0
|
|
20231023,182300,169771063,1337,1337,1337,1337,0
|
|
20231023,182200,169771063,1337,1337,1337,1337,0
|
|
20231023,182100,169771063,1337,1337,1337,1337,0
|
|
20231023,182000,169771063,1337,1337,1337,1337,0
|
|
20231023,181900,169771063,1337,1337,1337,1337,0
|
|
20231023,181800,169771063,1337,1337,1337,1337,0
|
|
20231023,181700,169771063,1337,1337,1337,1337,0
|
|
20231023,181600,169771063,1337,1337,1337,1337,0
|
|
20231023,181500,169771063,1337,1337,1337,1337,0
|
|
20231023,181400,169771063,1337,1337,1337,1337,0
|
|
20231023,181300,169771063,1337,1337,1337,1337,0
|
|
20231023,181200,169771063,1337,1337,1337,1337,0
|
|
20231023,181100,169771063,1337,1337,1337,1337,0
|
|
20231023,181000,169771063,1337,1337,1337,1337,0
|
|
20231023,180900,169771063,1337,1337,1337,1337,0
|
|
20231023,180800,169771063,1337,1337,1337,1337,0
|
|
20231023,180700,169771063,1337,1337,1337,1337,0
|
|
20231023,180600,169771063,1337,1337,1337,1337,0
|
|
20231023,180500,169771063,1337,1337,1337,1337,0
|
|
20231023,180400,169771063,1337,1337,1337,1337,0
|
|
20231023,180300,169771063,1337,1337,1337,1337,3163
|
|
20231023,180200,169771063,1337,1337,1337,1337,0
|
|
20231023,180100,169771063,1337,1337,1337,1337,0
|
|
20231023,180000,169771063,1337,1337,1337,1337,0
|
|
20231023,175900,169771063,1337,1337,1337,1337,0
|
|
20231023,175800,169771063,1337,1337,1337,1337,0
|
|
20231023,175700,169771063,1337,1337,1337,1337,0
|
|
20231023,175600,169771063,1337,1337,1337,1337,0
|
|
20231023,175500,169771063,1337,1337,1337,1337,0
|
|
20231023,175400,169771063,1337,1337,1337,1337,0
|
|
20231023,175300,169771063,1337,1337,1337,1337,0
|
|
20231023,175200,169771063,1337,1337,1337,1337,0
|
|
20231023,175100,169771063,1337,1337,1337,1337,0
|
|
20231023,175000,169771063,1337,1337,1337,1337,0
|
|
20231023,174900,169771063,1337,1337,1337,1337,0
|
|
20231023,174800,169771063,1337,1337,1337,1337,0
|
|
20231023,174700,169771063,1337,1337,1337,1337,0
|
|
20231023,174600,169771063,1337,1337,1337,1337,0
|
|
20231023,174500,169771063,1337,1337,1337,1337,0
|
|
20231023,174400,169771063,1337,1337,1337,1337,0
|
|
20231023,174300,169771063,1337,1337,1337,1337,0
|
|
20231023,174200,169771063,1337,1337,1337,1337,0
|
|
20231023,174100,169771063,1337,1337,1337,1337,0
|
|
20231023,174000,169771063,1337,1337,1337,1337,0
|
|
20231023,173900,169771063,1337,1337,1337,1337,0
|
|
20231023,173800,169771063,1337,1337,1337,1337,0
|
|
20231023,173700,169771063,1337,1337,1337,1337,0
|
|
20231023,173600,169771063,1337,1337,1337,1337,0
|
|
20231023,173500,169771063,1337,1337,1337,1337,0
|
|
20231023,173400,169771063,1337,1337,1337,1337,0
|
|
20231023,173300,169771063,1337,1337,1337,1337,3163
|
|
20231023,173200,169771063,1337,1337,1337,1337,0
|
|
20231023,173100,169771063,1337,1337,1337,1337,0
|
|
20231023,173000,169771063,1337,1337,1337,1337,0
|
|
20231023,172900,169771063,1337,1337,1337,1337,0
|
|
20231023,172800,169771063,1337,1337,1337,1337,0
|
|
20231023,172700,169771063,1337,1337,1337,1337,0
|
|
20231023,172600,169771063,1337,1337,1337,1337,0
|
|
20231023,172500,169771063,1337,1337,1337,1337,0
|
|
20231023,172400,169771063,1337,1337,1337,1337,0
|
|
20231023,172300,169771063,1337,1337,1337,1337,0
|
|
20231023,172200,169771063,1337,1337,1337,1337,0
|
|
20231023,172100,169771063,1337,1337,1337,1337,0
|
|
20231023,172000,169771063,1337,1337,1337,1337,0
|
|
20231023,171900,169771063,1337,1337,1337,1337,0
|
|
20231023,171800,169771063,1337,1337,1337,1337,0
|
|
20231023,171700,169771063,1337,1337,1337,1337,0
|
|
20231023,171600,169771063,1337,1337,1337,1337,0
|
|
20231023,171500,169771063,1337,1337,1337,1337,0
|
|
20231023,171400,169771063,1337,1337,1337,1337,0
|
|
20231023,171300,169771063,1337,1337,1337,1337,0
|
|
20231023,171200,169771063,1337,1337,1337,1337,0
|
|
20231023,171100,169771063,1337,1337,1337,1337,0
|
|
20231023,171000,169771063,1337,1337,1337,1337,0
|
|
20231023,170900,169771063,1337,1337,1337,1337,0
|
|
20231023,170800,169771063,1337,1337,1337,1337,0
|
|
20231023,170700,169771063,1337,1337,1337,1337,0
|
|
20231023,170600,169771063,1337,1337,1337,1337,0
|
|
20231023,170500,169771063,1337,1337,1337,1337,0
|
|
20231023,170400,169771063,1337,1337,1337,1337,0
|
|
20231023,170300,169771063,1337,1337,1337,1337,3163
|
|
20231023,170200,169771063,1337,1337,1337,1337,0
|
|
20231023,170100,169771063,1337,1337,1337,1337,0
|
|
20231023,170000,169771063,1337,1337,1337,1337,0
|
|
20231023,165900,169771063,1337,1337,1337,1337,0
|
|
20231023,165800,169771063,1337,1337,1337,1337,0
|
|
20231023,165700,169771063,1337,1337,1337,1337,0
|
|
20231023,165600,169771063,1337,1337,1337,1337,0
|
|
20231023,165500,169771063,1337,1337,1337,1337,0
|
|
20231023,165400,169771063,1337,1337,1337,1337,0
|
|
20231023,165300,169771063,1337,1337,1337,1337,0
|
|
20231023,165200,169771063,1337,1337,1337,1337,0
|
|
20231023,165100,169771063,1337,1337,1337,1337,0
|
|
20231023,165000,169771063,1337,1337,1337,1337,0
|
|
20231023,164900,169771063,1337,1337,1337,1337,0
|
|
20231023,164800,169771063,1337,1337,1337,1337,0
|
|
20231023,164700,169771063,1337,1337,1337,1337,0
|
|
20231023,164600,169771063,1337,1337,1337,1337,0
|
|
20231023,164500,169771063,1337,1337,1337,1337,0
|
|
20231023,164400,169771063,1337,1337,1337,1337,0
|
|
20231023,164300,169771063,1337,1337,1337,1337,0
|
|
20231023,164200,169771063,1337,1337,1337,1337,0
|
|
20231023,164100,169771063,1337,1337,1337,1337,0
|
|
20231023,164000,169771063,1337,1337,1337,1337,0
|
|
20231023,163900,169771063,1337,1337,1337,1337,0
|
|
20231023,163800,169771063,1337,1337,1337,1337,0
|
|
20231023,163700,169771063,1337,1337,1337,1337,0
|
|
20231023,163600,169771063,1337,1337,1337,1337,0
|
|
20231023,163500,169771063,1337,1337,1337,1337,0
|
|
20231023,163400,169771063,1337,1337,1337,1337,0
|
|
20231023,163300,169771063,1337,1337,1337,1337,3163
|
|
20231023,163200,169771063,1337,1337,1337,1337,0
|
|
20231023,163100,169771063,1337,1337,1337,1337,0
|
|
20231023,163000,169771063,1337,1337,1337,1337,0
|
|
20231023,162900,169771063,1337,1337,1337,1337,0
|
|
20231023,162800,169771063,1337,1337,1337,1337,0
|
|
20231023,162700,169771063,1337,1337,1337,1337,0
|
|
20231023,162600,169771063,1337,1337,1337,1337,0
|
|
20231023,162500,169771063,1337,1337,1337,1337,0
|
|
20231023,162400,169771063,1337,1337,1337,1337,0
|
|
20231023,162300,169771063,1337,1337,1337,1337,0
|
|
20231023,162200,169771063,1337,1337,1337,1337,0
|
|
20231023,162100,169771063,1337,1337,1337,1337,0
|
|
20231023,162000,169771063,1337,1337,1337,1337,0
|
|
20231023,161900,169771063,1337,1337,1337,1337,0
|
|
20231023,161800,169771063,1337,1337,1337,1337,0
|
|
20231023,161700,169771063,1337,1337,1337,1337,0
|
|
20231023,161600,169771063,1337,1337,1337,1337,0
|
|
20231023,161500,169771063,1337,1337,1337,1337,0
|
|
20231023,161400,169771063,1337,1337,1337,1337,0
|
|
20231023,161300,169771063,1337,1337,1337,1337,0
|
|
20231023,161200,169771063,1337,1337,1337,1337,0
|
|
20231023,161100,169771063,1337,1337,1337,1337,0
|
|
20231023,161000,169771063,1337,1337,1337,1337,0
|
|
20231023,160900,169771063,1337,1337,1337,1337,0
|
|
20231023,160800,169771063,1337,1337,1337,1337,0
|
|
20231023,160700,169771063,1337,1337,1337,1337,0
|
|
20231023,160600,169771063,1337,1337,1337,1337,0
|
|
20231023,160500,169771063,1337,1337,1337,1337,0
|
|
20231023,160400,169771063,1337,1337,1337,1337,0
|
|
20231023,160300,169771063,1337,1337,1337,1337,3163
|
|
20231023,160200,169771063,1337,1337,1337,1337,0
|
|
20231023,160100,169771063,1337,1337,1337,1337,0
|
|
20231023,160000,169771063,1337,1337,1337,1337,0
|
|
20231023,155900,169771063,1337,1337,1337,1337,0
|
|
20231023,155800,169771063,1337,1337,1337,1337,0
|
|
20231023,155700,169771063,1337,1337,1337,1337,0
|
|
20231023,155600,169771063,1337,1337,1337,1337,0
|
|
20231023,155500,169771063,1337,1337,1337,1337,0
|
|
20231023,155400,169771063,1337,1337,1337,1337,0
|
|
20231023,155300,169771063,1337,1337,1337,1337,0
|
|
20231023,155200,169771063,1337,1337,1337,1337,0
|
|
20231023,155100,169771063,1337,1337,1337,1337,0
|
|
20231023,155000,169771063,1337,1337,1337,1337,0
|
|
20231023,154900,169771063,1337,1337,1337,1337,0
|
|
20231023,154800,169771063,1337,1337,1337,1337,0
|
|
20231023,154700,169771063,1337,1337,1337,1337,0
|
|
20231023,154600,169771063,1337,1337,1337,1337,0
|
|
20231023,154500,169771063,1337,1337,1337,1337,0
|
|
20231023,154400,169771063,1337,1337,1337,1337,0
|
|
20231023,154300,169771063,1337,1337,1337,1337,0
|
|
20231023,154200,169771063,1337,1337,1337,1337,0
|
|
20231023,154100,169771063,1337,1337,1337,1337,0
|
|
20231023,154000,169771063,1337,1337,1337,1337,0
|
|
20231023,153900,169771063,1337,1337,1337,1337,0
|
|
20231023,153800,169771063,1337,1337,1337,1337,0
|
|
20231023,153700,169771063,1337,1337,1337,1337,0
|
|
20231023,153600,169771063,1337,1337,1337,1337,0
|
|
20231023,153500,169771063,1337,1337,1337,1337,0
|
|
20231023,153400,169771063,1337,1337,1337,1337,0
|
|
20231023,153300,169771063,1337,1337,1337,1337,3163
|
|
20231023,153200,169771063,1337,1337,1337,1337,0
|
|
20231023,153100,169771063,1337,1337,1337,1337,0
|
|
20231023,153000,169771063,1337,1337,1337,1337,3163
|
|
20231023,152900,165542132,1336,1336,1336,1336,0
|
|
20231023,152800,165542132,1336,1336,1336,1336,0
|
|
20231023,152700,165542132,1336,1336,1336,1336,0
|
|
20231023,152600,165542132,1336,1336,1336,1336,0
|
|
20231023,152500,165542132,1336,1336,1336,1336,0
|
|
20231023,152400,165542132,1336,1336,1336,1336,0
|
|
20231023,152300,165542132,1336,1336,1336,1336,0
|
|
20231023,152200,165542132,1336,1336,1336,1336,0
|
|
20231023,152100,165542132,1336,1336,1336,1336,0
|
|
20231023,152000,165542132,1336,1336,1336,1336,0
|
|
20231023,151900,165542132,1336,1342,1342,1336,1149
|
|
20231023,151800,164000990,1339,1341,1341,1339,422
|
|
20231023,151700,163435164,1341,1340,1341,1340,22
|
|
20231023,151600,163405683,1340,1340,1340,1340,200
|
|
20231023,151500,163137683,1340,1340,1340,1340,0
|
|
20231023,151400,163137683,1340,1338,1340,1336,4688
|
|
20231023,151300,156868249,1339,1339,1339,1339,147
|
|
20231023,151200,156671416,1339,1341,1341,1338,167
|
|
20231023,151100,156447663,1341,1341,1341,1341,1
|
|
20231023,151000,156446322,1342,1342,1342,1342,0
|
|
20231023,150900,156446322,1342,1341,1342,1338,997
|
|
20231023,150800,155111747,1342,1342,1342,1342,568
|
|
20231023,150700,154349491,1342,1342,1342,1342,4
|
|
20231023,150600,154344123,1341,1342,1342,1341,8151
|
|
20231023,150500,143413532,1342,1342,1342,1342,1124
|
|
20231023,150400,141905124,1345,1343,1345,1342,511
|
|
20231023,150300,141219043,1343,1343,1343,1343,0
|
|
20231023,150200,141219043,1343,1343,1343,1343,0
|
|
20231023,150100,141219043,1343,1343,1343,1343,0
|
|
20231023,150000,141219043,1343,1343,1343,1343,0
|
|
20231023,145900,141219043,1343,1344,1344,1343,46
|
|
20231023,145800,141157255,1347,1347,1347,1347,0
|
|
20231023,145700,141157255,1347,1347,1347,1347,0
|
|
20231023,145600,141157255,1347,1347,1347,1347,500
|
|
20231023,145500,140483755,1347,1344,1347,1343,333
|
|
20231023,145400,140036420,1343,1344,1344,1343,2000
|
|
20231023,145300,137350411,1343,1347,1347,1343,1789
|
|
20231023,145200,134946866,1347,1347,1347,1347,143
|
|
20231023,145100,134754245,1348,1348,1348,1348,0
|
|
20231023,145000,134754245,1348,1348,1348,1348,1
|
|
20231023,144900,134752897,1346,1346,1346,1346,0
|
|
20231023,144800,134752897,1346,1346,1346,1346,5491
|
|
20231023,144700,127362011,1346,1346,1346,1346,1
|
|
20231023,144600,127360665,1346,1348,1348,1346,4151
|
|
20231023,144500,121770521,1350,1350,1350,1350,0
|
|
20231023,144400,121770521,1350,1350,1350,1350,1
|
|
20231023,144300,121769171,1348,1349,1349,1348,2247
|
|
20231023,144200,118740138,1349,1350,1350,1349,12
|
|
20231023,144100,118723949,1350,1350,1350,1350,0
|
|
20231023,144000,118723949,1350,1350,1350,1350,0
|
|
20231023,143900,118723949,1350,1350,1350,1350,0
|
|
20231023,143800,118723949,1350,1350,1350,1350,0
|
|
20231023,143700,118723949,1350,1350,1350,1350,0
|
|
20231023,143600,118723949,1350,1350,1350,1350,0
|
|
20231023,143500,118723949,1350,1350,1350,1350,2
|
|
20231023,143400,118721249,1350,1350,1350,1350,49
|
|
20231023,143300,118655099,1350,1350,1350,1350,0
|
|
20231023,143200,118655099,1350,1350,1350,1350,0
|
|
20231023,143100,118655099,1350,1350,1350,1350,0
|
|
20231023,143000,118655099,1350,1350,1350,1350,0
|
|
20231023,142900,118655099,1350,1350,1350,1350,0
|
|
20231023,142800,118655099,1350,1350,1350,1350,10
|
|
20231023,142700,118641599,1350,1350,1350,1350,0
|
|
20231023,142600,118641599,1350,1350,1350,1350,2
|
|
20231023,142500,118638899,1350,1350,1350,1350,0
|
|
20231023,142400,118638899,1350,1350,1350,1350,51
|
|
20231023,142300,118570049,1349,1349,1349,1349,13
|
|
20231023,142200,118552512,1350,1350,1350,1350,0
|
|
20231023,142100,118552512,1350,1350,1350,1350,0
|
|
20231023,142000,118552512,1350,1350,1350,1350,0
|
|
20231023,141900,118552512,1350,1350,1350,1350,0
|
|
20231023,141800,118552512,1350,1350,1350,1350,1
|
|
20231023,141700,118551162,1349,1349,1349,1349,979
|
|
20231023,141600,117230491,1350,1350,1350,1350,2
|
|
20231023,141500,117227791,1350,1350,1350,1350,0
|
|
20231023,141400,117227791,1350,1350,1350,1350,23
|
|
20231023,141300,117196741,1349,1349,1349,1349,1705
|
|
20231023,141200,114896696,1350,1350,1350,1350,0
|
|
20231023,141100,114896696,1350,1350,1350,1350,1043
|
|
20231023,141000,113488646,1350,1350,1350,1350,0
|
|
20231023,140900,113488646,1350,1350,1350,1350,3
|
|
20231023,140800,113484596,1350,1350,1350,1350,0
|
|
20231023,140700,113484596,1350,1350,1350,1350,1
|
|
20231023,140600,113483246,1350,1350,1350,1350,0
|
|
20231023,140500,113483246,1350,1350,1350,1350,266
|
|
20231023,140400,113124146,1349,1349,1349,1349,0
|
|
20231023,140300,113124146,1349,1349,1349,1349,131
|
|
20231023,140200,112947427,1349,1350,1350,1349,201
|
|
20231023,140100,112676177,1350,1350,1350,1350,1
|
|
20231023,140000,112674827,1350,1350,1350,1350,0
|
|
20231023,135900,112674827,1350,1350,1350,1350,0
|
|
20231023,135800,112674827,1350,1351,1351,1350,46
|
|
20231023,135700,112612717,1352,1352,1352,1352,265
|
|
20231023,135600,112254437,1354,1352,1354,1352,501
|
|
20231023,135500,111577083,1354,1354,1354,1354,0
|
|
20231023,135400,111577083,1354,1354,1354,1354,0
|
|
20231023,135300,111577083,1354,1354,1354,1354,0
|
|
20231023,135200,111577083,1354,1354,1354,1354,2
|
|
20231023,135100,111574375,1354,1354,1354,1354,0
|
|
20231023,135000,111574375,1354,1354,1354,1354,0
|
|
20231023,134900,111574375,1354,1354,1354,1354,0
|
|
20231023,134800,111574375,1354,1348,1354,1348,60
|
|
20231023,134700,111493489,1348,1348,1348,1348,4
|
|
20231023,134600,111488097,1354,1354,1354,1354,0
|
|
20231023,134500,111488097,1354,1354,1354,1354,0
|
|
20231023,134400,111488097,1354,1354,1354,1354,0
|
|
20231023,134300,111488097,1354,1354,1354,1354,0
|
|
20231023,134200,111488097,1354,1350,1354,1350,415
|
|
20231023,134100,110927843,1351,1351,1351,1351,10
|
|
20231023,134000,110914333,1355,1355,1355,1355,0
|
|
20231023,133900,110914333,1355,1355,1355,1355,1
|
|
20231023,133800,110912978,1351,1353,1353,1351,774
|
|
20231023,133700,109865776,1350,1350,1350,1350,0
|
|
20231023,133600,109865776,1350,1350,1350,1350,36
|
|
20231023,133500,109817176,1357,1357,1357,1357,0
|
|
20231023,133400,109817176,1357,1357,1357,1357,1
|
|
20231023,133300,109815819,1357,1357,1357,1357,15
|
|
20231023,133200,109795464,1357,1357,1357,1357,0
|
|
20231023,133100,109795464,1357,1357,1357,1357,73
|
|
20231023,133000,109696403,1357,1356,1357,1356,31
|
|
20231023,132900,109654366,1357,1357,1357,1357,2
|
|
20231023,132800,109651652,1357,1357,1357,1357,0
|
|
20231023,132700,109651652,1357,1357,1357,1357,0
|
|
20231023,132600,109651652,1357,1358,1358,1347,1629
|
|
20231023,132500,107457106,1348,1349,1349,1348,3306
|
|
20231023,132400,103000568,1356,1356,1356,1356,0
|
|
20231023,132300,103000568,1356,1349,1356,1348,12
|
|
20231023,132200,102984383,1356,1353,1356,1348,3301
|
|
20231023,132100,98528384,1356,1356,1356,1356,0
|
|
20231023,132000,98528384,1356,1356,1356,1356,1
|
|
20231023,131900,98527028,1356,1356,1356,1356,0
|
|
20231023,131800,98527028,1356,1356,1356,1356,0
|
|
20231023,131700,98527028,1356,1356,1356,1356,500
|
|
20231023,131600,97849028,1356,1356,1356,1356,10
|
|
20231023,131500,97835468,1356,1356,1356,1356,1
|
|
20231023,131400,97834112,1358,1358,1358,1358,0
|
|
20231023,131300,97834112,1358,1358,1358,1358,0
|
|
20231023,131200,97834112,1358,1358,1358,1358,0
|
|
20231023,131100,97834112,1358,1358,1358,1358,0
|
|
20231023,131000,97834112,1358,1358,1358,1358,0
|
|
20231023,130900,97834112,1358,1358,1358,1358,1
|
|
20231023,130800,97832754,1359,1359,1359,1359,0
|
|
20231023,130700,97832754,1359,1359,1359,1359,0
|
|
20231023,130600,97832754,1359,1359,1359,1359,0
|
|
20231023,130500,97832754,1359,1359,1359,1359,0
|
|
20231023,130400,97832754,1359,1359,1359,1359,0
|
|
20231023,130300,97832754,1359,1359,1359,1359,0
|
|
20231023,130200,97832754,1359,1359,1359,1359,0
|
|
20231023,130100,97832754,1359,1359,1359,1359,0
|
|
20231023,130000,97832754,1359,1359,1359,1359,1
|
|
20231023,125900,97831395,1362,1362,1362,1362,0
|
|
20231023,125800,97831395,1362,1362,1362,1362,0
|
|
20231023,125700,97831395,1362,1362,1362,1362,0
|
|
20231023,125600,97831395,1362,1362,1362,1362,0
|
|
20231023,125500,97831395,1362,1362,1362,1362,0
|
|
20231023,125400,97831395,1362,1350,1362,1350,5598
|
|
20231023,125300,90274083,1350,1353,1360,1350,3405
|
|
20231023,125200,85673976,1360,1360,1360,1360,0
|
|
20231023,125100,85673976,1360,1360,1360,1360,6
|
|
20231023,125000,85665816,1361,1361,1361,1361,0
|
|
20231023,124900,85665816,1361,1361,1361,1361,0
|
|
20231023,124800,85665816,1361,1360,1361,1360,2495
|
|
20231023,124700,82271433,1362,1362,1362,1362,0
|
|
20231023,124600,82271433,1362,1362,1362,1362,0
|
|
20231023,124500,82271433,1362,1362,1362,1362,0
|
|
20231023,124400,82271433,1362,1362,1362,1362,1
|
|
20231023,124300,82270071,1360,1360,1360,1360,671
|
|
20231023,124200,81357511,1362,1362,1362,1362,0
|
|
20231023,124100,81357511,1362,1362,1362,1362,1
|
|
20231023,124000,81356149,1353,1353,1353,1353,2770
|
|
20231023,123900,77608339,1362,1362,1362,1362,0
|
|
20231023,123800,77608339,1362,1362,1362,1362,0
|
|
20231023,123700,77608339,1362,1362,1362,1362,0
|
|
20231023,123600,77608339,1362,1362,1362,1362,1
|
|
20231023,123500,77606977,1354,1360,1360,1354,1990
|
|
20231023,123400,74910661,1360,1360,1360,1360,0
|
|
20231023,123300,74910661,1360,1360,1360,1360,0
|
|
20231023,123200,74910661,1360,1360,1360,1360,0
|
|
20231023,123100,74910661,1360,1360,1360,1360,22
|
|
20231023,123000,74880741,1361,1361,1361,1361,20
|
|
20231023,122900,74853521,1362,1362,1362,1361,711
|
|
20231023,122800,73885618,1362,1363,1363,1362,95
|
|
20231023,122700,73756227,1364,1365,1367,1364,799
|
|
20231023,122600,72665591,1367,1367,1367,1367,0
|
|
20231023,122500,72665591,1367,1367,1367,1367,0
|
|
20231023,122400,72665591,1367,1367,1367,1367,0
|
|
20231023,122300,72665591,1367,1367,1367,1367,0
|
|
20231023,122200,72665591,1367,1367,1367,1367,0
|
|
20231023,122100,72665591,1367,1367,1367,1367,0
|
|
20231023,122000,72665591,1367,1367,1367,1367,0
|
|
20231023,121900,72665591,1367,1367,1367,1367,1
|
|
20231023,121800,72664224,1362,1367,1367,1362,18
|
|
20231023,121700,72639703,1361,1361,1361,1361,817
|
|
20231023,121600,71527766,1361,1361,1361,1361,1
|
|
20231023,121500,71526405,1361,1361,1361,1361,8
|
|
20231023,121400,71515517,1361,1361,1361,1361,156
|
|
20231023,121300,71303201,1361,1361,1361,1361,0
|
|
20231023,121200,71303201,1361,1361,1361,1361,0
|
|
20231023,121100,71303201,1361,1361,1361,1361,0
|
|
20231023,121000,71303201,1361,1361,1361,1361,1
|
|
20231023,120900,71301840,1361,1361,1361,1361,0
|
|
20231023,120800,71301840,1361,1360,1361,1360,1012
|
|
20231023,120700,69925519,1361,1362,1362,1361,1368
|
|
20231023,120600,68062457,1366,1367,1368,1366,7
|
|
20231023,120500,68052889,1368,1364,1368,1362,1334
|
|
20231023,120400,66235551,1365,1365,1367,1365,17
|
|
20231023,120300,66212333,1370,1370,1370,1370,0
|
|
20231023,120200,66212333,1370,1370,1370,1370,0
|
|
20231023,120100,66212333,1370,1370,1370,1370,0
|
|
20231023,120000,66212333,1370,1370,1370,1370,8
|
|
20231023,115900,66201373,1372,1372,1372,1372,0
|
|
20231023,115800,66201373,1372,1372,1372,1372,1
|
|
20231023,115700,66200001,1372,1364,1374,1364,129
|
|
20231023,115600,66024027,1364,1364,1364,1364,914
|
|
20231023,115500,64777331,1367,1367,1367,1367,0
|
|
20231023,115400,64777331,1367,1365,1367,1365,9
|
|
20231023,115300,64765044,1367,1367,1367,1367,0
|
|
20231023,115200,64765044,1367,1367,1367,1367,0
|
|
20231023,115100,64765044,1367,1367,1367,1367,1
|
|
20231023,115000,64763677,1363,1364,1364,1363,1016
|
|
20231023,114900,63378457,1374,1374,1374,1374,0
|
|
20231023,114800,63378457,1374,1374,1374,1374,0
|
|
20231023,114700,63378457,1374,1374,1374,1374,0
|
|
20231023,114600,63378457,1374,1367,1374,1367,14
|
|
20231023,114500,63359306,1367,1367,1367,1367,0
|
|
20231023,114400,63359306,1367,1365,1367,1365,1124
|
|
20231023,114300,61825044,1367,1367,1367,1367,0
|
|
20231023,114200,61825044,1367,1367,1367,1367,0
|
|
20231023,114100,61825044,1367,1367,1367,1367,0
|
|
20231023,114000,61825044,1367,1367,1367,1367,0
|
|
20231023,113900,61825044,1367,1367,1367,1367,0
|
|
20231023,113800,61825044,1367,1367,1367,1367,60
|
|
20231023,113700,61743024,1367,1367,1367,1367,3
|
|
20231023,113600,61738923,1367,1367,1367,1367,0
|
|
20231023,113500,61738923,1367,1367,1367,1367,0
|
|
20231023,113400,61738923,1367,1367,1367,1367,0
|
|
20231023,113300,61738923,1367,1367,1367,1367,10
|
|
20231023,113200,61725253,1367,1367,1367,1367,0
|
|
20231023,113100,61725253,1367,1367,1367,1367,0
|
|
20231023,113000,61725253,1367,1367,1367,1367,0
|
|
20231023,112900,61725253,1367,1367,1367,1367,0
|
|
20231023,112800,61725253,1367,1367,1367,1367,0
|
|
20231023,112700,61725253,1367,1365,1367,1365,1616
|
|
20231023,112600,59519411,1365,1365,1365,1365,1000
|
|
20231023,112500,58154411,1365,1365,1365,1365,3042
|
|
20231023,112400,54002081,1365,1365,1365,1365,49
|
|
20231023,112300,53935196,1365,1365,1365,1365,0
|
|
20231023,112200,53935196,1365,1365,1365,1363,40
|
|
20231023,112100,53880640,1365,1365,1365,1365,16
|
|
20231023,112000,53858800,1366,1369,1369,1366,3340
|
|
20231023,111900,49292350,1373,1373,1373,1373,0
|
|
20231023,111800,49292350,1373,1373,1373,1373,0
|
|
20231023,111700,49292350,1373,1373,1373,1373,0
|
|
20231023,111600,49292350,1373,1373,1373,1373,0
|
|
20231023,111500,49292350,1373,1373,1373,1373,0
|
|
20231023,111400,49292350,1373,1373,1373,1373,0
|
|
20231023,111300,49292350,1373,1373,1373,1373,1
|
|
20231023,111200,49290977,1373,1373,1373,1373,0
|
|
20231023,111100,49290977,1373,1373,1373,1373,0
|
|
20231023,111000,49290977,1373,1373,1373,1373,0
|
|
20231023,110900,49290977,1373,1373,1373,1373,0
|
|
20231023,110800,49290977,1373,1373,1373,1373,0
|
|
20231023,110700,49290977,1373,1373,1373,1373,0
|
|
20231023,110600,49290977,1373,1373,1373,1373,0
|
|
20231023,110500,49290977,1373,1373,1373,1373,0
|
|
20231023,110400,49290977,1373,1373,1373,1373,0
|
|
20231023,110300,49290977,1373,1373,1373,1373,0
|
|
20231023,110200,49290977,1373,1373,1373,1373,255
|
|
20231023,110100,48940862,1373,1373,1373,1373,0
|
|
20231023,110000,48940862,1373,1373,1373,1373,99
|
|
20231023,105900,48804935,1374,1374,1374,1374,0
|
|
20231023,105800,48804935,1374,1374,1374,1374,0
|
|
20231023,105700,48804935,1374,1374,1374,1374,0
|
|
20231023,105600,48804935,1374,1374,1374,1374,0
|
|
20231023,105500,48804935,1374,1374,1374,1374,0
|
|
20231023,105400,48804935,1374,1374,1374,1374,1
|
|
20231023,105300,48803561,1362,1368,1368,1362,941
|
|
20231023,105200,47520845,1368,1368,1368,1368,28
|
|
20231023,105100,47482541,1368,1368,1368,1368,61
|
|
20231023,105000,47399093,1370,1370,1370,1370,8
|
|
20231023,104900,47388133,1372,1373,1373,1372,35
|
|
20231023,104800,47340083,1374,1374,1374,1374,1
|
|
20231023,104700,47338709,1373,1374,1374,1373,7
|
|
20231023,104600,47329096,1373,1373,1373,1373,0
|
|
20231023,104500,47329096,1373,1374,1374,1373,1393
|
|
20231023,104400,45416457,1375,1375,1375,1375,1
|
|
20231023,104300,45415082,1373,1373,1373,1373,0
|
|
20231023,104200,45415082,1373,1373,1373,1373,0
|
|
20231023,104100,45415082,1373,1373,1373,1373,991
|
|
20231023,104000,44054439,1373,1373,1373,1373,9
|
|
20231023,103900,44042082,1373,1372,1373,1372,11
|
|
20231023,103800,44026989,1373,1373,1373,1373,0
|
|
20231023,103700,44026989,1373,1373,1373,1373,10
|
|
20231023,103600,44013259,1373,1373,1373,1373,0
|
|
20231023,103500,44013259,1373,1373,1373,1373,21
|
|
20231023,103400,43984426,1373,1373,1373,1373,0
|
|
20231023,103300,43984426,1373,1373,1373,1373,100
|
|
20231023,103200,43847126,1373,1372,1373,1372,1853
|
|
20231023,103100,41304809,1372,1372,1372,1372,1
|
|
20231023,103000,41303437,1365,1365,1365,1365,486
|
|
20231023,102900,40640047,1365,1365,1365,1365,0
|
|
20231023,102800,40640047,1365,1365,1365,1365,63
|
|
20231023,102700,40554052,1365,1365,1365,1365,1
|
|
20231023,102600,40552687,1365,1365,1365,1365,20
|
|
20231023,102500,40525387,1365,1365,1365,1362,48
|
|
20231023,102400,40459943,1366,1366,1366,1366,101
|
|
20231023,102300,40321977,1366,1366,1366,1366,0
|
|
20231023,102200,40321977,1366,1366,1366,1366,906
|
|
20231023,102100,39084381,1367,1367,1367,1367,250
|
|
20231023,102000,38742631,1367,1367,1367,1367,0
|
|
20231023,101900,38742631,1367,1367,1367,1367,8
|
|
20231023,101800,38731695,1367,1367,1367,1367,0
|
|
20231023,101700,38731695,1367,1367,1367,1367,20
|
|
20231023,101600,38704355,1367,1367,1367,1367,19
|
|
20231023,101500,38678382,1367,1367,1367,1367,10
|
|
20231023,101400,38664712,1367,1367,1367,1367,0
|
|
20231023,101300,38664712,1367,1367,1367,1367,1
|
|
20231023,101200,38663345,1363,1363,1363,1363,51
|
|
20231023,101100,38593832,1364,1364,1364,1364,21
|
|
20231023,101000,38565188,1365,1365,1365,1365,0
|
|
20231023,100900,38565188,1365,1366,1374,1365,1674
|
|
20231023,100800,36279295,1376,1376,1376,1376,1
|
|
20231023,100700,36277919,1368,1369,1369,1368,1736
|
|
20231023,100600,33902963,1370,1370,1370,1370,61
|
|
20231023,100500,33819393,1379,1379,1379,1379,1
|
|
20231023,100400,33818014,1370,1370,1370,1370,1
|
|
20231023,100300,33816644,1379,1379,1379,1379,0
|
|
20231023,100200,33816644,1379,1375,1379,1375,42
|
|
20231023,100100,33758890,1380,1380,1380,1380,0
|
|
20231023,100000,33758890,1380,1378,1380,1378,5
|
|
20231023,095900,33751998,1378,1379,1379,1378,834
|
|
20231023,095800,32601916,1380,1380,1380,1380,0
|
|
20231023,095700,32601916,1380,1380,1380,1380,19
|
|
20231023,095600,32575696,1380,1380,1380,1380,0
|
|
20231023,095500,32575696,1380,1380,1380,1380,0
|
|
20231023,095400,32575696,1380,1380,1380,1380,0
|
|
20231023,095300,32575696,1380,1380,1380,1380,0
|
|
20231023,095200,32575696,1380,1380,1380,1380,1
|
|
20231023,095100,32574316,1375,1375,1375,1375,20
|
|
20231023,095000,32546816,1380,1380,1380,1380,0
|
|
20231023,094900,32546816,1380,1380,1380,1380,0
|
|
20231023,094800,32546816,1380,1380,1380,1380,0
|
|
20231023,094700,32546816,1380,1380,1380,1380,1
|
|
20231023,094600,32545436,1371,1371,1371,1371,50
|
|
20231023,094500,32476886,1383,1383,1383,1383,0
|
|
20231023,094400,32476886,1383,1383,1383,1383,0
|
|
20231023,094300,32476886,1383,1383,1383,1383,1
|
|
20231023,094200,32475503,1371,1371,1371,1371,1
|
|
20231023,094100,32474132,1371,1380,1380,1371,3437
|
|
20231023,094000,27758643,1390,1390,1390,1390,0
|
|
20231023,093900,27758643,1390,1390,1390,1390,0
|
|
20231023,093800,27758643,1390,1390,1390,1390,0
|
|
20231023,093700,27758643,1390,1389,1390,1389,50
|
|
20231023,093600,27689165,1393,1393,1393,1393,0
|
|
20231023,093500,27689165,1393,1383,1393,1383,31
|
|
20231023,093400,27646227,1382,1386,1386,1382,573
|
|
20231023,093300,26854337,1391,1391,1391,1391,0
|
|
20231023,093200,26854337,1391,1391,1391,1391,0
|
|
20231023,093100,26854337,1391,1391,1391,1391,0
|
|
20231023,093000,26854337,1391,1391,1391,1391,0
|
|
20231023,092900,26854337,1391,1391,1391,1391,0
|
|
20231023,092800,26854337,1391,1391,1391,1381,4
|
|
20231023,092700,26848793,1381,1381,1381,1381,322
|
|
20231023,092600,26404111,1393,1393,1393,1393,1
|
|
20231023,092500,26402718,1393,1393,1393,1393,143
|
|
20231023,092400,26203519,1393,1392,1393,1392,144
|
|
20231023,092300,26003070,1392,1392,1392,1392,0
|
|
20231023,092200,26003070,1392,1392,1392,1392,0
|
|
20231023,092100,26003070,1392,1392,1392,1392,0
|
|
20231023,092000,26003070,1392,1392,1392,1392,1
|
|
20231023,091900,26001678,1380,1383,1383,1380,2
|
|
20231023,091800,25998915,1398,1398,1398,1398,0
|
|
20231023,091700,25998915,1398,1381,1398,1381,30
|
|
20231023,091600,25957372,1381,1381,1381,1381,0
|
|
20231023,091500,25957372,1381,1381,1381,1381,39
|
|
20231023,091400,25903513,1381,1398,1398,1365,1002
|
|
20231023,091300,24524810,1389,1389,1389,1388,1111
|
|
20231023,091200,22982631,1388,1389,1389,1388,42
|
|
20231023,091100,22924294,1389,1389,1389,1389,859
|
|
20231023,091000,21731143,1399,1399,1399,1399,10
|
|
20231023,090900,21717153,1399,1390,1399,1388,472
|
|
20231023,090800,21057932,1390,1386,1390,1386,299
|
|
20231023,090700,20642396,1390,1388,1390,1387,600
|
|
20231023,090600,19808964,1390,1387,1390,1387,150
|
|
20231023,090500,19600711,1388,1378,1388,1378,15
|
|
20231023,090400,19580003,1378,1378,1389,1378,59
|
|
20231023,090300,19498672,1375,1368,1375,1368,704
|
|
20231023,090200,18532078,1371,1368,1371,1367,2270
|
|
20231023,090100,15423453,1368,1363,1369,1363,2798
|
|
20231023,090000,11598944,1350,1348,1350,1348,8604
|