576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183300,265854504,1376,1376,1376,1376,5086
|
|
20231024,183200,265854504,1376,1376,1376,1376,0
|
|
20231024,183100,265854504,1376,1376,1376,1376,0
|
|
20231024,183000,265854504,1376,1376,1376,1376,0
|
|
20231024,182900,265854504,1376,1376,1376,1376,0
|
|
20231024,182800,265854504,1376,1376,1376,1376,0
|
|
20231024,182700,265854504,1376,1376,1376,1376,0
|
|
20231024,182600,265854504,1376,1376,1376,1376,0
|
|
20231024,182500,265854504,1376,1376,1376,1376,0
|
|
20231024,182400,265854504,1376,1376,1376,1376,0
|
|
20231024,182300,265854504,1376,1376,1376,1376,0
|
|
20231024,182200,265854504,1376,1376,1376,1376,0
|
|
20231024,182100,265854504,1376,1376,1376,1376,0
|
|
20231024,182000,265854504,1376,1376,1376,1376,0
|
|
20231024,181900,265854504,1376,1376,1376,1376,0
|
|
20231024,181800,265854504,1376,1376,1376,1376,0
|
|
20231024,181700,265854504,1376,1376,1376,1376,0
|
|
20231024,181600,265854504,1376,1376,1376,1376,0
|
|
20231024,181500,265854504,1376,1376,1376,1376,0
|
|
20231024,181400,265854504,1376,1376,1376,1376,0
|
|
20231024,181300,265854504,1376,1376,1376,1376,0
|
|
20231024,181200,265854504,1376,1376,1376,1376,0
|
|
20231024,181100,265854504,1376,1376,1376,1376,0
|
|
20231024,181000,265854504,1376,1376,1376,1376,0
|
|
20231024,180900,265854504,1376,1376,1376,1376,0
|
|
20231024,180800,265854504,1376,1376,1376,1376,0
|
|
20231024,180700,265854504,1376,1376,1376,1376,0
|
|
20231024,180600,265854504,1376,1376,1376,1376,0
|
|
20231024,180500,265854504,1376,1376,1376,1376,0
|
|
20231024,180400,265854504,1376,1376,1376,1376,0
|
|
20231024,180300,265854504,1376,1376,1376,1376,5086
|
|
20231024,180200,265854504,1376,1376,1376,1376,0
|
|
20231024,180100,265854504,1376,1376,1376,1376,0
|
|
20231024,180000,265854504,1376,1376,1376,1376,0
|
|
20231024,175900,265854504,1376,1376,1376,1376,0
|
|
20231024,175800,265854504,1376,1376,1376,1376,0
|
|
20231024,175700,265854504,1376,1376,1376,1376,0
|
|
20231024,175600,265854504,1376,1376,1376,1376,0
|
|
20231024,175500,265854504,1376,1376,1376,1376,0
|
|
20231024,175400,265854504,1376,1376,1376,1376,0
|
|
20231024,175300,265854504,1376,1376,1376,1376,0
|
|
20231024,175200,265854504,1376,1376,1376,1376,0
|
|
20231024,175100,265854504,1376,1376,1376,1376,0
|
|
20231024,175000,265854504,1376,1376,1376,1376,0
|
|
20231024,174900,265854504,1376,1376,1376,1376,0
|
|
20231024,174800,265854504,1376,1376,1376,1376,0
|
|
20231024,174700,265854504,1376,1376,1376,1376,0
|
|
20231024,174600,265854504,1376,1376,1376,1376,0
|
|
20231024,174500,265854504,1376,1376,1376,1376,0
|
|
20231024,174400,265854504,1376,1376,1376,1376,0
|
|
20231024,174300,265854504,1376,1376,1376,1376,0
|
|
20231024,174200,265854504,1376,1376,1376,1376,0
|
|
20231024,174100,265854504,1376,1376,1376,1376,0
|
|
20231024,174000,265854504,1376,1376,1376,1376,0
|
|
20231024,173900,265854504,1376,1376,1376,1376,0
|
|
20231024,173800,265854504,1376,1376,1376,1376,0
|
|
20231024,173700,265854504,1376,1376,1376,1376,0
|
|
20231024,173600,265854504,1376,1376,1376,1376,0
|
|
20231024,173500,265854504,1376,1376,1376,1376,0
|
|
20231024,173400,265854504,1376,1376,1376,1376,0
|
|
20231024,173300,265854504,1376,1376,1376,1376,5086
|
|
20231024,173200,265854504,1376,1376,1376,1376,0
|
|
20231024,173100,265854504,1376,1376,1376,1376,0
|
|
20231024,173000,265854504,1376,1376,1376,1376,0
|
|
20231024,172900,265854504,1376,1376,1376,1376,0
|
|
20231024,172800,265854504,1376,1376,1376,1376,0
|
|
20231024,172700,265854504,1376,1376,1376,1376,0
|
|
20231024,172600,265854504,1376,1376,1376,1376,0
|
|
20231024,172500,265854504,1376,1376,1376,1376,0
|
|
20231024,172400,265854504,1376,1376,1376,1376,0
|
|
20231024,172300,265854504,1376,1376,1376,1376,0
|
|
20231024,172200,265854504,1376,1376,1376,1376,0
|
|
20231024,172100,265854504,1376,1376,1376,1376,0
|
|
20231024,172000,265854504,1376,1376,1376,1376,0
|
|
20231024,171900,265854504,1376,1376,1376,1376,0
|
|
20231024,171800,265854504,1376,1376,1376,1376,0
|
|
20231024,171700,265854504,1376,1376,1376,1376,0
|
|
20231024,171600,265854504,1376,1376,1376,1376,0
|
|
20231024,171500,265854504,1376,1376,1376,1376,0
|
|
20231024,171400,265854504,1376,1376,1376,1376,0
|
|
20231024,171300,265854504,1376,1376,1376,1376,0
|
|
20231024,171200,265854504,1376,1376,1376,1376,0
|
|
20231024,171100,265854504,1376,1376,1376,1376,0
|
|
20231024,171000,265854504,1376,1376,1376,1376,0
|
|
20231024,170900,265854504,1376,1376,1376,1376,0
|
|
20231024,170800,265854504,1376,1376,1376,1376,0
|
|
20231024,170700,265854504,1376,1376,1376,1376,0
|
|
20231024,170600,265854504,1376,1376,1376,1376,0
|
|
20231024,170500,265854504,1376,1376,1376,1376,0
|
|
20231024,170400,265854504,1376,1376,1376,1376,0
|
|
20231024,170300,265854504,1376,1376,1376,1376,5086
|
|
20231024,170200,265854504,1376,1376,1376,1376,0
|
|
20231024,170100,265854504,1376,1376,1376,1376,0
|
|
20231024,170000,265854504,1376,1376,1376,1376,0
|
|
20231024,165900,265854504,1376,1376,1376,1376,0
|
|
20231024,165800,265854504,1376,1376,1376,1376,0
|
|
20231024,165700,265854504,1376,1376,1376,1376,0
|
|
20231024,165600,265854504,1376,1376,1376,1376,0
|
|
20231024,165500,265854504,1376,1376,1376,1376,0
|
|
20231024,165400,265854504,1376,1376,1376,1376,0
|
|
20231024,165300,265854504,1376,1376,1376,1376,0
|
|
20231024,165200,265854504,1376,1376,1376,1376,0
|
|
20231024,165100,265854504,1376,1376,1376,1376,0
|
|
20231024,165000,265854504,1376,1376,1376,1376,0
|
|
20231024,164900,265854504,1376,1376,1376,1376,0
|
|
20231024,164800,265854504,1376,1376,1376,1376,0
|
|
20231024,164700,265854504,1376,1376,1376,1376,0
|
|
20231024,164600,265854504,1376,1376,1376,1376,0
|
|
20231024,164500,265854504,1376,1376,1376,1376,0
|
|
20231024,164400,265854504,1376,1376,1376,1376,0
|
|
20231024,164300,265854504,1376,1376,1376,1376,0
|
|
20231024,164200,265854504,1376,1376,1376,1376,0
|
|
20231024,164100,265854504,1376,1376,1376,1376,0
|
|
20231024,164000,265854504,1376,1376,1376,1376,0
|
|
20231024,163900,265854504,1376,1376,1376,1376,0
|
|
20231024,163800,265854504,1376,1376,1376,1376,0
|
|
20231024,163700,265854504,1376,1376,1376,1376,0
|
|
20231024,163600,265854504,1376,1376,1376,1376,0
|
|
20231024,163500,265854504,1376,1376,1376,1376,0
|
|
20231024,163400,265854504,1376,1376,1376,1376,0
|
|
20231024,163300,265854504,1376,1376,1376,1376,5086
|
|
20231024,163200,265854504,1376,1376,1376,1376,0
|
|
20231024,163100,265854504,1376,1376,1376,1376,0
|
|
20231024,163000,265854504,1376,1376,1376,1376,0
|
|
20231024,162900,265854504,1376,1376,1376,1376,0
|
|
20231024,162800,265854504,1376,1376,1376,1376,0
|
|
20231024,162700,265854504,1376,1376,1376,1376,0
|
|
20231024,162600,265854504,1376,1376,1376,1376,0
|
|
20231024,162500,265854504,1376,1376,1376,1376,0
|
|
20231024,162400,265854504,1376,1376,1376,1376,0
|
|
20231024,162300,265854504,1376,1376,1376,1376,0
|
|
20231024,162200,265854504,1376,1376,1376,1376,0
|
|
20231024,162100,265854504,1376,1376,1376,1376,0
|
|
20231024,162000,265854504,1376,1376,1376,1376,0
|
|
20231024,161900,265854504,1376,1376,1376,1376,0
|
|
20231024,161800,265854504,1376,1376,1376,1376,0
|
|
20231024,161700,265854504,1376,1376,1376,1376,0
|
|
20231024,161600,265854504,1376,1376,1376,1376,0
|
|
20231024,161500,265854504,1376,1376,1376,1376,0
|
|
20231024,161400,265854504,1376,1376,1376,1376,0
|
|
20231024,161300,265854504,1376,1376,1376,1376,0
|
|
20231024,161200,265854504,1376,1376,1376,1376,0
|
|
20231024,161100,265854504,1376,1376,1376,1376,0
|
|
20231024,161000,265854504,1376,1376,1376,1376,0
|
|
20231024,160900,265854504,1376,1376,1376,1376,0
|
|
20231024,160800,265854504,1376,1376,1376,1376,0
|
|
20231024,160700,265854504,1376,1376,1376,1376,0
|
|
20231024,160600,265854504,1376,1376,1376,1376,0
|
|
20231024,160500,265854504,1376,1376,1376,1376,0
|
|
20231024,160400,265854504,1376,1376,1376,1376,0
|
|
20231024,160300,265854504,1376,1376,1376,1376,5086
|
|
20231024,160200,265854504,1376,1376,1376,1376,0
|
|
20231024,160100,265854504,1376,1376,1376,1376,0
|
|
20231024,160000,265854504,1376,1376,1376,1376,0
|
|
20231024,155900,265854504,1376,1376,1376,1376,0
|
|
20231024,155800,265854504,1376,1376,1376,1376,0
|
|
20231024,155700,265854504,1376,1376,1376,1376,0
|
|
20231024,155600,265854504,1376,1376,1376,1376,0
|
|
20231024,155500,265854504,1376,1376,1376,1376,0
|
|
20231024,155400,265854504,1376,1376,1376,1376,0
|
|
20231024,155300,265854504,1376,1376,1376,1376,0
|
|
20231024,155200,265854504,1376,1376,1376,1376,0
|
|
20231024,155100,265854504,1376,1376,1376,1376,0
|
|
20231024,155000,265854504,1376,1376,1376,1376,0
|
|
20231024,154900,265854504,1376,1376,1376,1376,0
|
|
20231024,154800,265854504,1376,1376,1376,1376,0
|
|
20231024,154700,265854504,1376,1376,1376,1376,0
|
|
20231024,154600,265854504,1376,1376,1376,1376,0
|
|
20231024,154500,265854504,1376,1376,1376,1376,0
|
|
20231024,154400,265854504,1376,1376,1376,1376,0
|
|
20231024,154300,265854504,1376,1376,1376,1376,0
|
|
20231024,154200,265854504,1376,1376,1376,1376,0
|
|
20231024,154100,265854504,1376,1376,1376,1376,0
|
|
20231024,154000,265854504,1376,1376,1376,1376,0
|
|
20231024,153900,265854504,1376,1376,1376,1376,0
|
|
20231024,153800,265854504,1376,1376,1376,1376,0
|
|
20231024,153700,265854504,1376,1376,1376,1376,0
|
|
20231024,153600,265854504,1376,1376,1376,1376,0
|
|
20231024,153500,265854504,1376,1376,1376,1376,0
|
|
20231024,153400,265854504,1376,1376,1376,1376,0
|
|
20231024,153300,265854504,1376,1376,1376,1376,5086
|
|
20231024,153200,265854504,1376,1376,1376,1376,0
|
|
20231024,153100,265854504,1376,1376,1376,1376,0
|
|
20231024,153000,265854504,1376,1376,1376,1376,5086
|
|
20231024,152900,258856168,1371,1371,1371,1371,0
|
|
20231024,152800,258856168,1371,1371,1371,1371,0
|
|
20231024,152700,258856168,1371,1371,1371,1371,0
|
|
20231024,152600,258856168,1371,1371,1371,1371,0
|
|
20231024,152500,258856168,1371,1371,1371,1371,0
|
|
20231024,152400,258856168,1371,1371,1371,1371,0
|
|
20231024,152300,258856168,1371,1371,1371,1371,0
|
|
20231024,152200,258856168,1371,1371,1371,1371,0
|
|
20231024,152100,258856168,1371,1371,1371,1371,0
|
|
20231024,152000,258856168,1371,1371,1371,1371,0
|
|
20231024,151900,258856168,1371,1371,1371,1371,0
|
|
20231024,151800,258856168,1371,1371,1371,1371,0
|
|
20231024,151700,258856168,1371,1371,1371,1371,0
|
|
20231024,151600,258856168,1371,1371,1371,1371,0
|
|
20231024,151500,258856168,1371,1371,1371,1371,0
|
|
20231024,151400,258856168,1371,1371,1371,1371,0
|
|
20231024,151300,258856168,1371,1371,1371,1371,0
|
|
20231024,151200,258856168,1371,1371,1371,1371,0
|
|
20231024,151100,258856168,1371,1371,1371,1371,1
|
|
20231024,151000,258854797,1361,1368,1368,1361,800
|
|
20231024,150900,257762660,1372,1372,1372,1372,0
|
|
20231024,150800,257762660,1372,1372,1372,1372,0
|
|
20231024,150700,257762660,1372,1372,1372,1372,0
|
|
20231024,150600,257762660,1372,1372,1372,1372,0
|
|
20231024,150500,257762660,1372,1372,1372,1372,267
|
|
20231024,150400,257396336,1376,1365,1376,1365,1018
|
|
20231024,150300,256004106,1365,1365,1365,1365,0
|
|
20231024,150200,256004106,1365,1365,1365,1365,0
|
|
20231024,150100,256004106,1365,1365,1365,1365,0
|
|
20231024,150000,256004106,1365,1365,1365,1365,10
|
|
20231024,145900,255990456,1364,1364,1364,1364,0
|
|
20231024,145800,255990456,1364,1364,1364,1364,0
|
|
20231024,145700,255990456,1364,1364,1364,1364,127
|
|
20231024,145600,255817228,1365,1365,1365,1365,0
|
|
20231024,145500,255817228,1365,1365,1365,1365,0
|
|
20231024,145400,255817228,1365,1365,1365,1365,0
|
|
20231024,145300,255817228,1365,1365,1365,1365,0
|
|
20231024,145200,255817228,1365,1365,1365,1365,0
|
|
20231024,145100,255817228,1365,1365,1365,1365,0
|
|
20231024,145000,255817228,1365,1365,1365,1365,0
|
|
20231024,144900,255817228,1365,1365,1365,1365,1971
|
|
20231024,144800,253126813,1367,1367,1367,1367,0
|
|
20231024,144700,253126813,1367,1367,1367,1367,0
|
|
20231024,144600,253126813,1367,1367,1367,1367,0
|
|
20231024,144500,253126813,1367,1358,1367,1358,1701
|
|
20231024,144400,250816746,1358,1358,1358,1358,0
|
|
20231024,144300,250816746,1358,1358,1358,1358,0
|
|
20231024,144200,250816746,1358,1358,1358,1358,200
|
|
20231024,144100,250545146,1360,1360,1360,1360,0
|
|
20231024,144000,250545146,1360,1361,1361,1360,1672
|
|
20231024,143900,248270086,1360,1360,1360,1360,0
|
|
20231024,143800,248270086,1360,1358,1366,1358,946
|
|
20231024,143700,246983956,1358,1361,1361,1358,1460
|
|
20231024,143600,244999881,1369,1369,1369,1369,1
|
|
20231024,143500,244998512,1369,1369,1369,1369,218
|
|
20231024,143400,244700070,1370,1370,1370,1370,0
|
|
20231024,143300,244700070,1370,1370,1370,1370,4060
|
|
20231024,143200,239137870,1358,1370,1378,1358,4047
|
|
20231024,143100,233599147,1370,1370,1370,1370,1059
|
|
20231024,143000,232148317,1370,1370,1370,1370,3480
|
|
20231024,142900,227380717,1370,1370,1370,1370,3452
|
|
20231024,142800,222651477,1370,1370,1370,1370,1
|
|
20231024,142700,222650107,1370,1370,1370,1370,1862
|
|
20231024,142600,220099167,1370,1370,1370,1370,0
|
|
20231024,142500,220099167,1370,1370,1370,1370,0
|
|
20231024,142400,220099167,1370,1370,1370,1370,0
|
|
20231024,142300,220099167,1370,1370,1370,1370,0
|
|
20231024,142200,220099167,1370,1370,1370,1370,0
|
|
20231024,142100,220099167,1370,1370,1370,1370,1859
|
|
20231024,142000,217552337,1370,1370,1370,1370,0
|
|
20231024,141900,217552337,1370,1370,1370,1370,1
|
|
20231024,141800,217550967,1370,1370,1370,1370,0
|
|
20231024,141700,217550967,1370,1370,1370,1370,0
|
|
20231024,141600,217550967,1370,1370,1370,1370,7
|
|
20231024,141500,217541377,1370,1370,1374,1370,7353
|
|
20231024,141400,207464545,1370,1370,1374,1370,7058
|
|
20231024,141300,197793791,1370,1371,1371,1370,3448
|
|
20231024,141200,193068031,1371,1369,1373,1369,5052
|
|
20231024,141100,186146780,1371,1371,1371,1371,0
|
|
20231024,141000,186146780,1371,1371,1371,1371,0
|
|
20231024,140900,186146780,1371,1371,1371,1371,0
|
|
20231024,140800,186146780,1371,1371,1371,1371,0
|
|
20231024,140700,186146780,1371,1371,1371,1371,0
|
|
20231024,140600,186146780,1371,1371,1371,1371,0
|
|
20231024,140500,186146780,1371,1371,1371,1371,0
|
|
20231024,140400,186146780,1371,1371,1371,1371,0
|
|
20231024,140300,186146780,1371,1371,1371,1371,0
|
|
20231024,140200,186146780,1371,1371,1371,1371,1000
|
|
20231024,140100,184775780,1371,1371,1371,1371,2000
|
|
20231024,140000,182033780,1364,1371,1371,1364,7122
|
|
20231024,135900,172269525,1371,1369,1371,1363,2771
|
|
20231024,135800,168473727,1369,1369,1369,1369,0
|
|
20231024,135700,168473727,1369,1369,1369,1369,0
|
|
20231024,135600,168473727,1369,1369,1369,1369,0
|
|
20231024,135500,168473727,1369,1369,1369,1369,0
|
|
20231024,135400,168473727,1369,1369,1369,1369,0
|
|
20231024,135300,168473727,1369,1369,1369,1369,0
|
|
20231024,135200,168473727,1369,1369,1369,1369,50
|
|
20231024,135100,168405277,1370,1370,1370,1370,0
|
|
20231024,135000,168405277,1370,1370,1370,1370,0
|
|
20231024,134900,168405277,1370,1370,1370,1370,0
|
|
20231024,134800,168405277,1370,1370,1370,1370,0
|
|
20231024,134700,168405277,1370,1370,1370,1370,8
|
|
20231024,134600,168394317,1370,1370,1370,1370,0
|
|
20231024,134500,168394317,1370,1370,1370,1370,0
|
|
20231024,134400,168394317,1370,1370,1370,1370,0
|
|
20231024,134300,168394317,1370,1370,1370,1370,1
|
|
20231024,134200,168392947,1360,1360,1360,1360,0
|
|
20231024,134100,168392947,1360,1360,1360,1360,11
|
|
20231024,134000,168377987,1370,1370,1370,1370,0
|
|
20231024,133900,168377987,1370,1370,1370,1370,0
|
|
20231024,133800,168377987,1370,1368,1370,1360,107
|
|
20231024,133700,168231545,1368,1363,1368,1363,1442
|
|
20231024,133600,166260830,1357,1357,1363,1357,190
|
|
20231024,133500,166002994,1357,1358,1358,1357,1555
|
|
20231024,133400,163892809,1363,1363,1363,1363,0
|
|
20231024,133300,163892809,1363,1363,1363,1363,0
|
|
20231024,133200,163892809,1363,1363,1363,1363,0
|
|
20231024,133100,163892809,1363,1363,1363,1363,0
|
|
20231024,133000,163892809,1363,1357,1363,1357,6
|
|
20231024,132900,163884661,1364,1364,1364,1364,0
|
|
20231024,132800,163884661,1364,1360,1364,1360,5
|
|
20231024,132700,163877848,1360,1347,1360,1347,41181
|
|
20231024,132600,108283335,1347,1347,1347,1347,9
|
|
20231024,132500,108271212,1347,1347,1347,1347,0
|
|
20231024,132400,108271212,1347,1347,1347,1347,0
|
|
20231024,132300,108271212,1347,1347,1347,1347,119
|
|
20231024,132200,108110919,1347,1347,1347,1347,0
|
|
20231024,132100,108110919,1347,1347,1347,1346,215
|
|
20231024,132000,107821316,1350,1350,1350,1350,0
|
|
20231024,131900,107821316,1350,1350,1350,1350,1214
|
|
20231024,131800,106182416,1347,1349,1349,1347,2000
|
|
20231024,131700,103488108,1349,1347,1349,1347,6290
|
|
20231024,131600,95006478,1347,1346,1347,1346,3015
|
|
20231024,131500,90945287,1345,1344,1345,1344,3002
|
|
20231024,131400,86907598,1344,1344,1344,1344,0
|
|
20231024,131300,86907598,1344,1343,1344,1343,6002
|
|
20231024,131200,78843912,1342,1342,1342,1342,0
|
|
20231024,131100,78843912,1342,1342,1342,1342,12
|
|
20231024,131000,78827808,1341,1341,1341,1341,0
|
|
20231024,130900,78827808,1341,1340,1341,1340,5295
|
|
20231024,130800,71729507,1338,1338,1338,1338,0
|
|
20231024,130700,71729507,1338,1338,1338,1338,0
|
|
20231024,130600,71729507,1338,1338,1338,1338,0
|
|
20231024,130500,71729507,1338,1338,1338,1338,4
|
|
20231024,130400,71724155,1338,1338,1338,1338,0
|
|
20231024,130300,71724155,1338,1338,1338,1338,22
|
|
20231024,130200,71694719,1340,1340,1340,1340,0
|
|
20231024,130100,71694719,1340,1340,1340,1340,119
|
|
20231024,130000,71535259,1340,1340,1340,1340,0
|
|
20231024,125900,71535259,1340,1340,1340,1340,0
|
|
20231024,125800,71535259,1340,1340,1340,1340,0
|
|
20231024,125700,71535259,1340,1340,1340,1340,0
|
|
20231024,125600,71535259,1340,1340,1340,1340,0
|
|
20231024,125500,71535259,1340,1340,1340,1340,0
|
|
20231024,125400,71535259,1340,1340,1340,1340,0
|
|
20231024,125300,71535259,1340,1340,1340,1340,0
|
|
20231024,125200,71535259,1340,1340,1340,1340,0
|
|
20231024,125100,71535259,1340,1340,1340,1340,0
|
|
20231024,125000,71535259,1340,1340,1340,1340,0
|
|
20231024,124900,71535259,1340,1340,1340,1340,0
|
|
20231024,124800,71535259,1340,1340,1340,1340,0
|
|
20231024,124700,71535259,1340,1340,1340,1340,0
|
|
20231024,124600,71535259,1340,1340,1340,1340,1000
|
|
20231024,124500,70195259,1340,1340,1340,1340,0
|
|
20231024,124400,70195259,1340,1340,1340,1340,0
|
|
20231024,124300,70195259,1340,1340,1340,1340,0
|
|
20231024,124200,70195259,1340,1340,1340,1340,0
|
|
20231024,124100,70195259,1340,1340,1340,1340,11
|
|
20231024,124000,70180519,1339,1339,1339,1339,6
|
|
20231024,123900,70172485,1338,1338,1338,1338,0
|
|
20231024,123800,70172485,1338,1338,1338,1338,1
|
|
20231024,123700,70171147,1339,1339,1339,1339,0
|
|
20231024,123600,70171147,1339,1339,1339,1339,0
|
|
20231024,123500,70171147,1339,1339,1339,1339,0
|
|
20231024,123400,70171147,1339,1339,1339,1339,1
|
|
20231024,123300,70169808,1338,1338,1338,1338,0
|
|
20231024,123200,70169808,1338,1338,1338,1338,0
|
|
20231024,123100,70169808,1338,1338,1338,1338,1905
|
|
20231024,123000,67620918,1337,1337,1337,1337,0
|
|
20231024,122900,67620918,1337,1337,1337,1337,1
|
|
20231024,122800,67619581,1338,1338,1338,1338,0
|
|
20231024,122700,67619581,1338,1338,1338,1338,0
|
|
20231024,122600,67619581,1338,1338,1338,1338,0
|
|
20231024,122500,67619581,1338,1338,1338,1338,0
|
|
20231024,122400,67619581,1338,1338,1338,1338,0
|
|
20231024,122300,67619581,1338,1338,1338,1338,0
|
|
20231024,122200,67619581,1338,1338,1338,1338,0
|
|
20231024,122100,67619581,1338,1337,1338,1337,3401
|
|
20231024,122000,63071344,1337,1337,1337,1337,0
|
|
20231024,121900,63071344,1337,1334,1337,1334,502
|
|
20231024,121800,62401673,1334,1334,1334,1334,2151
|
|
20231024,121700,59532239,1331,1331,1331,1331,0
|
|
20231024,121600,59532239,1331,1331,1331,1331,0
|
|
20231024,121500,59532239,1331,1331,1331,1331,0
|
|
20231024,121400,59532239,1331,1331,1331,1331,100
|
|
20231024,121300,59399139,1334,1334,1334,1334,1
|
|
20231024,121200,59397805,1332,1332,1332,1332,18
|
|
20231024,121100,59373829,1330,1330,1330,1330,0
|
|
20231024,121000,59373829,1330,1330,1330,1330,0
|
|
20231024,120900,59373829,1330,1330,1330,1330,0
|
|
20231024,120800,59373829,1330,1330,1330,1330,0
|
|
20231024,120700,59373829,1330,1330,1330,1330,0
|
|
20231024,120600,59373829,1330,1330,1330,1330,0
|
|
20231024,120500,59373829,1330,1332,1332,1330,1185
|
|
20231024,120400,57796579,1334,1334,1334,1334,0
|
|
20231024,120300,57796579,1334,1334,1334,1334,0
|
|
20231024,120200,57796579,1334,1334,1334,1334,0
|
|
20231024,120100,57796579,1334,1334,1334,1334,0
|
|
20231024,120000,57796579,1334,1334,1334,1334,1
|
|
20231024,115900,57795245,1330,1331,1331,1330,1451
|
|
20231024,115800,55865413,1330,1329,1330,1328,1967
|
|
20231024,115700,53251815,1336,1336,1336,1336,0
|
|
20231024,115600,53251815,1336,1331,1336,1330,153
|
|
20231024,115500,53048022,1337,1337,1337,1337,0
|
|
20231024,115400,53048022,1337,1337,1337,1337,1000
|
|
20231024,115300,51711022,1339,1339,1339,1339,0
|
|
20231024,115200,51711022,1339,1339,1339,1339,0
|
|
20231024,115100,51711022,1339,1339,1339,1339,0
|
|
20231024,115000,51711022,1339,1339,1339,1339,1
|
|
20231024,114900,51709683,1330,1330,1330,1330,0
|
|
20231024,114800,51709683,1330,1330,1330,1330,0
|
|
20231024,114700,51709683,1330,1330,1330,1330,150
|
|
20231024,114600,51510183,1338,1338,1338,1338,0
|
|
20231024,114500,51510183,1338,1338,1338,1338,0
|
|
20231024,114400,51510183,1338,1338,1338,1338,0
|
|
20231024,114300,51510183,1338,1338,1338,1338,0
|
|
20231024,114200,51510183,1338,1338,1338,1338,1
|
|
20231024,114100,51508845,1328,1328,1328,1328,0
|
|
20231024,114000,51508845,1328,1341,1341,1328,298
|
|
20231024,113900,51112655,1352,1352,1352,1352,0
|
|
20231024,113800,51112655,1352,1352,1352,1352,0
|
|
20231024,113700,51112655,1352,1352,1352,1352,0
|
|
20231024,113600,51112655,1352,1352,1352,1352,0
|
|
20231024,113500,51112655,1352,1352,1352,1352,0
|
|
20231024,113400,51112655,1352,1352,1352,1352,0
|
|
20231024,113300,51112655,1352,1339,1352,1339,100
|
|
20231024,113200,50978393,1339,1339,1339,1339,229
|
|
20231024,113100,50671762,1339,1339,1339,1339,0
|
|
20231024,113000,50671762,1339,1339,1339,1339,0
|
|
20231024,112900,50671762,1339,1339,1339,1339,0
|
|
20231024,112800,50671762,1339,1339,1339,1339,0
|
|
20231024,112700,50671762,1339,1339,1339,1339,0
|
|
20231024,112600,50671762,1339,1339,1339,1339,0
|
|
20231024,112500,50671762,1339,1339,1339,1339,0
|
|
20231024,112400,50671762,1339,1339,1339,1339,0
|
|
20231024,112300,50671762,1339,1339,1339,1339,0
|
|
20231024,112200,50671762,1339,1339,1339,1339,0
|
|
20231024,112100,50671762,1339,1339,1339,1339,0
|
|
20231024,112000,50671762,1339,1339,1339,1339,0
|
|
20231024,111900,50671762,1339,1339,1339,1339,1
|
|
20231024,111800,50670423,1330,1330,1330,1330,2497
|
|
20231024,111700,47349413,1330,1330,1330,1330,0
|
|
20231024,111600,47349413,1330,1330,1330,1330,0
|
|
20231024,111500,47349413,1330,1330,1330,1330,0
|
|
20231024,111400,47349413,1330,1330,1330,1330,3
|
|
20231024,111300,47345423,1339,1339,1339,1339,0
|
|
20231024,111200,47345423,1339,1339,1339,1339,0
|
|
20231024,111100,47345423,1339,1339,1339,1339,0
|
|
20231024,111000,47345423,1339,1339,1339,1339,0
|
|
20231024,110900,47345423,1339,1339,1339,1339,0
|
|
20231024,110800,47345423,1339,1339,1339,1339,0
|
|
20231024,110700,47345423,1339,1339,1339,1339,0
|
|
20231024,110600,47345423,1339,1339,1339,1339,0
|
|
20231024,110500,47345423,1339,1339,1339,1339,0
|
|
20231024,110400,47345423,1339,1339,1339,1339,0
|
|
20231024,110300,47345423,1339,1339,1339,1339,0
|
|
20231024,110200,47345423,1339,1339,1339,1339,0
|
|
20231024,110100,47345423,1339,1339,1339,1339,0
|
|
20231024,110000,47345423,1339,1339,1339,1339,0
|
|
20231024,105900,47345423,1339,1339,1339,1339,0
|
|
20231024,105800,47345423,1339,1338,1339,1338,10
|
|
20231024,105700,47332039,1338,1338,1338,1338,0
|
|
20231024,105600,47332039,1338,1338,1338,1338,0
|
|
20231024,105500,47332039,1338,1338,1338,1338,0
|
|
20231024,105400,47332039,1338,1338,1338,1338,0
|
|
20231024,105300,47332039,1338,1338,1338,1338,0
|
|
20231024,105200,47332039,1338,1338,1338,1338,0
|
|
20231024,105100,47332039,1338,1338,1338,1338,0
|
|
20231024,105000,47332039,1338,1338,1338,1338,0
|
|
20231024,104900,47332039,1338,1338,1338,1338,0
|
|
20231024,104800,47332039,1338,1338,1338,1338,0
|
|
20231024,104700,47332039,1338,1338,1338,1338,0
|
|
20231024,104600,47332039,1338,1338,1338,1338,373
|
|
20231024,104500,46832965,1339,1339,1339,1339,1
|
|
20231024,104400,46831626,1325,1326,1326,1325,318
|
|
20231024,104300,46410100,1339,1339,1339,1339,0
|
|
20231024,104200,46410100,1339,1339,1339,1339,0
|
|
20231024,104100,46410100,1339,1339,1339,1339,0
|
|
20231024,104000,46410100,1339,1339,1339,1339,0
|
|
20231024,103900,46410100,1339,1339,1339,1339,0
|
|
20231024,103800,46410100,1339,1339,1339,1339,21
|
|
20231024,103700,46381981,1339,1339,1339,1339,0
|
|
20231024,103600,46381981,1339,1339,1339,1339,0
|
|
20231024,103500,46381981,1339,1339,1339,1339,1
|
|
20231024,103400,46380642,1326,1328,1328,1326,2500
|
|
20231024,103300,43065560,1339,1339,1339,1339,0
|
|
20231024,103200,43065560,1339,1339,1339,1339,1000
|
|
20231024,103100,41726560,1339,1339,1339,1339,100
|
|
20231024,103000,41592660,1339,1339,1339,1339,1
|
|
20231024,102900,41591321,1339,1339,1339,1339,0
|
|
20231024,102800,41591321,1339,1339,1339,1339,0
|
|
20231024,102700,41591321,1339,1339,1339,1339,0
|
|
20231024,102600,41591321,1339,1339,1339,1339,0
|
|
20231024,102500,41591321,1339,1339,1339,1339,0
|
|
20231024,102400,41591321,1339,1339,1339,1339,0
|
|
20231024,102300,41591321,1339,1339,1339,1339,1
|
|
20231024,102200,41589982,1326,1327,1327,1326,70
|
|
20231024,102100,41497148,1339,1337,1339,1326,2001
|
|
20231024,102000,38831264,1341,1341,1341,1341,1
|
|
20231024,101900,38829923,1338,1338,1338,1338,500
|
|
20231024,101800,38160923,1341,1341,1341,1341,0
|
|
20231024,101700,38160923,1341,1341,1341,1341,0
|
|
20231024,101600,38160923,1341,1341,1341,1341,0
|
|
20231024,101500,38160923,1341,1341,1341,1341,4
|
|
20231024,101400,38155559,1339,1339,1339,1339,87
|
|
20231024,101300,38039066,1338,1338,1338,1338,0
|
|
20231024,101200,38039066,1338,1338,1338,1338,0
|
|
20231024,101100,38039066,1338,1338,1338,1338,134
|
|
20231024,101000,37859774,1338,1338,1338,1338,7
|
|
20231024,100900,37850408,1338,1338,1338,1338,1
|
|
20231024,100800,37849070,1337,1337,1337,1337,0
|
|
20231024,100700,37849070,1337,1337,1337,1337,0
|
|
20231024,100600,37849070,1337,1337,1337,1337,0
|
|
20231024,100500,37849070,1337,1337,1337,1337,702
|
|
20231024,100400,36910496,1337,1337,1337,1337,0
|
|
20231024,100300,36910496,1337,1331,1337,1331,6
|
|
20231024,100200,36902504,1326,1326,1326,1326,40
|
|
20231024,100100,36849464,1325,1331,1331,1325,3192
|
|
20231024,100000,32619852,1333,1338,1338,1333,123
|
|
20231024,095900,32455470,1343,1343,1343,1343,0
|
|
20231024,095800,32455470,1343,1343,1343,1343,0
|
|
20231024,095700,32455470,1343,1343,1343,1343,0
|
|
20231024,095600,32455470,1343,1343,1343,1343,0
|
|
20231024,095500,32455470,1343,1343,1343,1343,0
|
|
20231024,095400,32455470,1343,1343,1343,1343,0
|
|
20231024,095300,32455470,1343,1343,1343,1343,0
|
|
20231024,095200,32455470,1343,1343,1343,1343,1
|
|
20231024,095100,32454127,1341,1341,1341,1341,0
|
|
20231024,095000,32454127,1341,1341,1341,1341,0
|
|
20231024,094900,32454127,1341,1344,1344,1341,2
|
|
20231024,094800,32451442,1356,1356,1356,1356,0
|
|
20231024,094700,32451442,1356,1347,1356,1344,3
|
|
20231024,094600,32447395,1361,1339,1361,1339,119
|
|
20231024,094500,32287677,1339,1339,1339,1339,9
|
|
20231024,094400,32275626,1339,1339,1339,1339,0
|
|
20231024,094300,32275626,1339,1339,1339,1339,0
|
|
20231024,094200,32275626,1339,1339,1339,1339,0
|
|
20231024,094100,32275626,1339,1339,1339,1339,0
|
|
20231024,094000,32275626,1339,1339,1339,1339,0
|
|
20231024,093900,32275626,1339,1339,1339,1339,0
|
|
20231024,093800,32275626,1339,1338,1339,1338,1001
|
|
20231024,093700,30935850,1336,1336,1336,1336,1
|
|
20231024,093600,30934514,1326,1337,1337,1326,172
|
|
20231024,093500,30706430,1328,1329,1329,1328,273
|
|
20231024,093400,30343713,1330,1332,1332,1330,149
|
|
20231024,093300,30145512,1340,1340,1340,1340,0
|
|
20231024,093200,30145512,1340,1340,1340,1340,0
|
|
20231024,093100,30145512,1340,1340,1340,1340,0
|
|
20231024,093000,30145512,1340,1340,1340,1340,10
|
|
20231024,092900,30132112,1340,1340,1340,1340,0
|
|
20231024,092800,30132112,1340,1340,1340,1340,3
|
|
20231024,092700,30128092,1340,1340,1340,1340,1
|
|
20231024,092600,30126752,1339,1339,1339,1339,0
|
|
20231024,092500,30126752,1339,1326,1339,1326,102
|
|
20231024,092400,29990387,1337,1335,1337,1335,102
|
|
20231024,092300,29854015,1333,1344,1344,1320,866
|
|
20231024,092200,28704511,1345,1345,1345,1345,0
|
|
20231024,092100,28704511,1345,1345,1345,1345,6
|
|
20231024,092000,28696441,1347,1347,1347,1347,1
|
|
20231024,091900,28695094,1349,1349,1349,1349,2
|
|
20231024,091800,28692396,1350,1352,1352,1350,26
|
|
20231024,091700,28657266,1352,1359,1359,1352,790
|
|
20231024,091600,27588744,1365,1365,1365,1359,494
|
|
20231024,091500,26914654,1379,1382,1382,1368,4
|
|
20231024,091400,26909154,1373,1384,1384,1373,438
|
|
20231024,091300,26307769,1373,1378,1384,1373,1802
|
|
20231024,091200,23833593,1374,1374,1374,1374,0
|
|
20231024,091100,23833593,1374,1374,1374,1374,582
|
|
20231024,091000,23033925,1374,1374,1374,1374,0
|
|
20231024,090900,23033925,1374,1374,1374,1374,88
|
|
20231024,090800,22913013,1365,1374,1374,1365,523
|
|
20231024,090700,22194450,1374,1358,1389,1358,581
|
|
20231024,090600,21388771,1362,1358,1362,1358,216
|
|
20231024,090500,21094919,1360,1359,1360,1357,1499
|
|
20231024,090400,19057297,1359,1329,1360,1329,1080
|
|
20231024,090300,17614741,1329,1325,1329,1325,1715
|
|
20231024,090200,15339021,1325,1325,1325,1325,1
|
|
20231024,090100,15337696,1320,1320,1320,1320,0
|
|
20231024,090000,15337696,1320,1314,1339,1310,11682
|