576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183300,92993844,1384,1384,1384,1384,1281
|
|
20231025,183200,92993844,1384,1384,1384,1384,0
|
|
20231025,183100,92993844,1384,1384,1384,1384,0
|
|
20231025,183000,92993844,1384,1384,1384,1384,0
|
|
20231025,182900,92993844,1384,1384,1384,1384,0
|
|
20231025,182800,92993844,1384,1384,1384,1384,0
|
|
20231025,182700,92993844,1384,1384,1384,1384,0
|
|
20231025,182600,92993844,1384,1384,1384,1384,0
|
|
20231025,182500,92993844,1384,1384,1384,1384,0
|
|
20231025,182400,92993844,1384,1384,1384,1384,0
|
|
20231025,182300,92993844,1384,1384,1384,1384,0
|
|
20231025,182200,92993844,1384,1384,1384,1384,0
|
|
20231025,182100,92993844,1384,1384,1384,1384,0
|
|
20231025,182000,92993844,1384,1384,1384,1384,0
|
|
20231025,181900,92993844,1384,1384,1384,1384,0
|
|
20231025,181800,92993844,1384,1384,1384,1384,0
|
|
20231025,181700,92993844,1384,1384,1384,1384,0
|
|
20231025,181600,92993844,1384,1384,1384,1384,0
|
|
20231025,181500,92993844,1384,1384,1384,1384,0
|
|
20231025,181400,92993844,1384,1384,1384,1384,0
|
|
20231025,181300,92993844,1384,1384,1384,1384,0
|
|
20231025,181200,92993844,1384,1384,1384,1384,0
|
|
20231025,181100,92993844,1384,1384,1384,1384,0
|
|
20231025,181000,92993844,1384,1384,1384,1384,0
|
|
20231025,180900,92993844,1384,1384,1384,1384,0
|
|
20231025,180800,92993844,1384,1384,1384,1384,0
|
|
20231025,180700,92993844,1384,1384,1384,1384,0
|
|
20231025,180600,92993844,1384,1384,1384,1384,0
|
|
20231025,180500,92993844,1384,1384,1384,1384,0
|
|
20231025,180400,92993844,1384,1384,1384,1384,0
|
|
20231025,180300,92993844,1384,1384,1384,1384,1281
|
|
20231025,180200,92993844,1384,1384,1384,1384,0
|
|
20231025,180100,92993844,1384,1384,1384,1384,0
|
|
20231025,180000,92993844,1384,1384,1384,1384,0
|
|
20231025,175900,92993844,1384,1384,1384,1384,0
|
|
20231025,175800,92993844,1384,1384,1384,1384,0
|
|
20231025,175700,92993844,1384,1384,1384,1384,0
|
|
20231025,175600,92993844,1384,1384,1384,1384,0
|
|
20231025,175500,92993844,1384,1384,1384,1384,0
|
|
20231025,175400,92993844,1384,1384,1384,1384,0
|
|
20231025,175300,92993844,1384,1384,1384,1384,0
|
|
20231025,175200,92993844,1384,1384,1384,1384,0
|
|
20231025,175100,92993844,1384,1384,1384,1384,0
|
|
20231025,175000,92993844,1384,1384,1384,1384,0
|
|
20231025,174900,92993844,1384,1384,1384,1384,0
|
|
20231025,174800,92993844,1384,1384,1384,1384,0
|
|
20231025,174700,92993844,1384,1384,1384,1384,0
|
|
20231025,174600,92993844,1384,1384,1384,1384,0
|
|
20231025,174500,92993844,1384,1384,1384,1384,0
|
|
20231025,174400,92993844,1384,1384,1384,1384,0
|
|
20231025,174300,92993844,1384,1384,1384,1384,0
|
|
20231025,174200,92993844,1384,1384,1384,1384,0
|
|
20231025,174100,92993844,1384,1384,1384,1384,0
|
|
20231025,174000,92993844,1384,1384,1384,1384,0
|
|
20231025,173900,92993844,1384,1384,1384,1384,0
|
|
20231025,173800,92993844,1384,1384,1384,1384,0
|
|
20231025,173700,92993844,1384,1384,1384,1384,0
|
|
20231025,173600,92993844,1384,1384,1384,1384,0
|
|
20231025,173500,92993844,1384,1384,1384,1384,0
|
|
20231025,173400,92993844,1384,1384,1384,1384,0
|
|
20231025,173300,92993844,1384,1384,1384,1384,1281
|
|
20231025,173200,92993844,1384,1384,1384,1384,0
|
|
20231025,173100,92993844,1384,1384,1384,1384,0
|
|
20231025,173000,92993844,1384,1384,1384,1384,0
|
|
20231025,172900,92993844,1384,1384,1384,1384,0
|
|
20231025,172800,92993844,1384,1384,1384,1384,0
|
|
20231025,172700,92993844,1384,1384,1384,1384,0
|
|
20231025,172600,92993844,1384,1384,1384,1384,0
|
|
20231025,172500,92993844,1384,1384,1384,1384,0
|
|
20231025,172400,92993844,1384,1384,1384,1384,0
|
|
20231025,172300,92993844,1384,1384,1384,1384,0
|
|
20231025,172200,92993844,1384,1384,1384,1384,0
|
|
20231025,172100,92993844,1384,1384,1384,1384,0
|
|
20231025,172000,92993844,1384,1384,1384,1384,0
|
|
20231025,171900,92993844,1384,1384,1384,1384,0
|
|
20231025,171800,92993844,1384,1384,1384,1384,0
|
|
20231025,171700,92993844,1384,1384,1384,1384,0
|
|
20231025,171600,92993844,1384,1384,1384,1384,0
|
|
20231025,171500,92993844,1384,1384,1384,1384,0
|
|
20231025,171400,92993844,1384,1384,1384,1384,0
|
|
20231025,171300,92993844,1384,1384,1384,1384,0
|
|
20231025,171200,92993844,1384,1384,1384,1384,0
|
|
20231025,171100,92993844,1384,1384,1384,1384,0
|
|
20231025,171000,92993844,1384,1384,1384,1384,0
|
|
20231025,170900,92993844,1384,1384,1384,1384,0
|
|
20231025,170800,92993844,1384,1384,1384,1384,0
|
|
20231025,170700,92993844,1384,1384,1384,1384,0
|
|
20231025,170600,92993844,1384,1384,1384,1384,0
|
|
20231025,170500,92993844,1384,1384,1384,1384,0
|
|
20231025,170400,92993844,1384,1384,1384,1384,0
|
|
20231025,170300,92993844,1384,1384,1384,1384,1281
|
|
20231025,170200,92993844,1384,1384,1384,1384,0
|
|
20231025,170100,92993844,1384,1384,1384,1384,0
|
|
20231025,170000,92993844,1384,1384,1384,1384,0
|
|
20231025,165900,92993844,1384,1384,1384,1384,0
|
|
20231025,165800,92993844,1384,1384,1384,1384,0
|
|
20231025,165700,92993844,1384,1384,1384,1384,0
|
|
20231025,165600,92993844,1384,1384,1384,1384,0
|
|
20231025,165500,92993844,1384,1384,1384,1384,0
|
|
20231025,165400,92993844,1384,1384,1384,1384,0
|
|
20231025,165300,92993844,1384,1384,1384,1384,0
|
|
20231025,165200,92993844,1384,1384,1384,1384,0
|
|
20231025,165100,92993844,1384,1384,1384,1384,0
|
|
20231025,165000,92993844,1384,1384,1384,1384,0
|
|
20231025,164900,92993844,1384,1384,1384,1384,0
|
|
20231025,164800,92993844,1384,1384,1384,1384,0
|
|
20231025,164700,92993844,1384,1384,1384,1384,0
|
|
20231025,164600,92993844,1384,1384,1384,1384,0
|
|
20231025,164500,92993844,1384,1384,1384,1384,0
|
|
20231025,164400,92993844,1384,1384,1384,1384,0
|
|
20231025,164300,92993844,1384,1384,1384,1384,0
|
|
20231025,164200,92993844,1384,1384,1384,1384,0
|
|
20231025,164100,92993844,1384,1384,1384,1384,0
|
|
20231025,164000,92993844,1384,1384,1384,1384,0
|
|
20231025,163900,92993844,1384,1384,1384,1384,0
|
|
20231025,163800,92993844,1384,1384,1384,1384,0
|
|
20231025,163700,92993844,1384,1384,1384,1384,0
|
|
20231025,163600,92993844,1384,1384,1384,1384,0
|
|
20231025,163500,92993844,1384,1384,1384,1384,0
|
|
20231025,163400,92993844,1384,1384,1384,1384,0
|
|
20231025,163300,92993844,1384,1384,1384,1384,1281
|
|
20231025,163200,92993844,1384,1384,1384,1384,0
|
|
20231025,163100,92993844,1384,1384,1384,1384,0
|
|
20231025,163000,92993844,1384,1384,1384,1384,0
|
|
20231025,162900,92993844,1384,1384,1384,1384,0
|
|
20231025,162800,92993844,1384,1384,1384,1384,0
|
|
20231025,162700,92993844,1384,1384,1384,1384,0
|
|
20231025,162600,92993844,1384,1384,1384,1384,0
|
|
20231025,162500,92993844,1384,1384,1384,1384,0
|
|
20231025,162400,92993844,1384,1384,1384,1384,0
|
|
20231025,162300,92993844,1384,1384,1384,1384,0
|
|
20231025,162200,92993844,1384,1384,1384,1384,0
|
|
20231025,162100,92993844,1384,1384,1384,1384,0
|
|
20231025,162000,92993844,1384,1384,1384,1384,0
|
|
20231025,161900,92993844,1384,1384,1384,1384,0
|
|
20231025,161800,92993844,1384,1384,1384,1384,0
|
|
20231025,161700,92993844,1384,1384,1384,1384,0
|
|
20231025,161600,92993844,1384,1384,1384,1384,0
|
|
20231025,161500,92993844,1384,1384,1384,1384,0
|
|
20231025,161400,92993844,1384,1384,1384,1384,0
|
|
20231025,161300,92993844,1384,1384,1384,1384,0
|
|
20231025,161200,92993844,1384,1384,1384,1384,0
|
|
20231025,161100,92993844,1384,1384,1384,1384,0
|
|
20231025,161000,92993844,1384,1384,1384,1384,0
|
|
20231025,160900,92993844,1384,1384,1384,1384,0
|
|
20231025,160800,92993844,1384,1384,1384,1384,0
|
|
20231025,160700,92993844,1384,1384,1384,1384,0
|
|
20231025,160600,92993844,1384,1384,1384,1384,0
|
|
20231025,160500,92993844,1384,1384,1384,1384,0
|
|
20231025,160400,92993844,1384,1384,1384,1384,0
|
|
20231025,160300,92993844,1384,1384,1384,1384,1281
|
|
20231025,160200,92993844,1384,1384,1384,1384,0
|
|
20231025,160100,92993844,1384,1384,1384,1384,0
|
|
20231025,160000,92993844,1384,1384,1384,1384,0
|
|
20231025,155900,92993844,1384,1384,1384,1384,0
|
|
20231025,155800,92993844,1384,1384,1384,1384,0
|
|
20231025,155700,92993844,1384,1384,1384,1384,0
|
|
20231025,155600,92993844,1384,1384,1384,1384,0
|
|
20231025,155500,92993844,1384,1384,1384,1384,0
|
|
20231025,155400,92993844,1384,1384,1384,1384,0
|
|
20231025,155300,92993844,1384,1384,1384,1384,0
|
|
20231025,155200,92993844,1384,1384,1384,1384,0
|
|
20231025,155100,92993844,1384,1384,1384,1384,0
|
|
20231025,155000,92993844,1384,1384,1384,1384,0
|
|
20231025,154900,92993844,1384,1384,1384,1384,0
|
|
20231025,154800,92993844,1384,1384,1384,1384,0
|
|
20231025,154700,92993844,1384,1384,1384,1384,0
|
|
20231025,154600,92993844,1384,1384,1384,1384,0
|
|
20231025,154500,92993844,1384,1384,1384,1384,0
|
|
20231025,154400,92993844,1384,1384,1384,1384,0
|
|
20231025,154300,92993844,1384,1384,1384,1384,0
|
|
20231025,154200,92993844,1384,1384,1384,1384,0
|
|
20231025,154100,92993844,1384,1384,1384,1384,0
|
|
20231025,154000,92993844,1384,1384,1384,1384,0
|
|
20231025,153900,92993844,1384,1384,1384,1384,0
|
|
20231025,153800,92993844,1384,1384,1384,1384,0
|
|
20231025,153700,92993844,1384,1384,1384,1384,0
|
|
20231025,153600,92993844,1384,1384,1384,1384,0
|
|
20231025,153500,92993844,1384,1384,1384,1384,0
|
|
20231025,153400,92993844,1384,1384,1384,1384,0
|
|
20231025,153300,92993844,1384,1384,1384,1384,1281
|
|
20231025,153200,92993844,1384,1384,1384,1384,0
|
|
20231025,153100,92993844,1384,1384,1384,1384,0
|
|
20231025,153000,92993844,1384,1384,1384,1384,1281
|
|
20231025,152900,91220940,1380,1380,1380,1380,0
|
|
20231025,152800,91220940,1380,1380,1380,1380,0
|
|
20231025,152700,91220940,1380,1380,1380,1380,0
|
|
20231025,152600,91220940,1380,1380,1380,1380,0
|
|
20231025,152500,91220940,1380,1380,1380,1380,0
|
|
20231025,152400,91220940,1380,1380,1380,1380,0
|
|
20231025,152300,91220940,1380,1380,1380,1380,0
|
|
20231025,152200,91220940,1380,1380,1380,1380,0
|
|
20231025,152100,91220940,1380,1380,1380,1380,0
|
|
20231025,152000,91220940,1380,1380,1380,1380,0
|
|
20231025,151900,91220940,1380,1375,1380,1375,863
|
|
20231025,151800,90033515,1375,1375,1375,1375,0
|
|
20231025,151700,90033515,1375,1375,1375,1375,0
|
|
20231025,151600,90033515,1375,1371,1375,1365,187
|
|
20231025,151500,89777886,1371,1370,1371,1370,1036
|
|
20231025,151400,88357533,1371,1371,1371,1371,1
|
|
20231025,151300,88356162,1371,1363,1371,1357,2001
|
|
20231025,151200,85639249,1376,1376,1376,1376,0
|
|
20231025,151100,85639249,1376,1376,1376,1376,0
|
|
20231025,151000,85639249,1376,1376,1376,1376,0
|
|
20231025,150900,85639249,1376,1376,1376,1376,0
|
|
20231025,150800,85639249,1376,1375,1376,1375,3
|
|
20231025,150700,85635123,1362,1375,1375,1362,5000
|
|
20231025,150600,78818304,1380,1380,1380,1380,0
|
|
20231025,150500,78818304,1380,1380,1380,1380,0
|
|
20231025,150400,78818304,1380,1380,1380,1380,0
|
|
20231025,150300,78818304,1380,1380,1380,1380,0
|
|
20231025,150200,78818304,1380,1380,1380,1380,0
|
|
20231025,150100,78818304,1380,1380,1380,1380,0
|
|
20231025,150000,78818304,1380,1379,1380,1379,2
|
|
20231025,145900,78815545,1375,1375,1375,1375,0
|
|
20231025,145800,78815545,1375,1375,1375,1375,0
|
|
20231025,145700,78815545,1375,1375,1375,1375,18
|
|
20231025,145600,78790795,1376,1376,1376,1376,0
|
|
20231025,145500,78790795,1376,1379,1379,1375,1103
|
|
20231025,145400,77273094,1379,1379,1379,1379,6
|
|
20231025,145300,77264820,1379,1379,1380,1379,114
|
|
20231025,145200,77107514,1379,1379,1379,1379,9
|
|
20231025,145100,77095103,1379,1379,1379,1379,0
|
|
20231025,145000,77095103,1379,1379,1379,1379,0
|
|
20231025,144900,77095103,1379,1379,1379,1379,2
|
|
20231025,144800,77092345,1379,1379,1379,1379,24
|
|
20231025,144700,77059249,1379,1379,1379,1379,38
|
|
20231025,144600,77006847,1380,1378,1380,1378,627
|
|
20231025,144500,76142817,1378,1378,1378,1378,0
|
|
20231025,144400,76142817,1378,1378,1378,1378,1
|
|
20231025,144300,76141439,1376,1376,1376,1376,0
|
|
20231025,144200,76141439,1376,1376,1376,1376,0
|
|
20231025,144100,76141439,1376,1376,1376,1376,0
|
|
20231025,144000,76141439,1376,1376,1376,1376,0
|
|
20231025,143900,76141439,1376,1376,1376,1376,0
|
|
20231025,143800,76141439,1376,1376,1376,1376,0
|
|
20231025,143700,76141439,1376,1376,1376,1376,1
|
|
20231025,143600,76140063,1377,1377,1377,1377,0
|
|
20231025,143500,76140063,1377,1377,1377,1377,28
|
|
20231025,143400,76101507,1378,1378,1378,1378,0
|
|
20231025,143300,76101507,1378,1378,1378,1378,0
|
|
20231025,143200,76101507,1378,1378,1378,1378,20
|
|
20231025,143100,76073947,1377,1378,1378,1377,11
|
|
20231025,143000,76058793,1380,1380,1380,1380,1000
|
|
20231025,142900,74678793,1380,1380,1380,1380,0
|
|
20231025,142800,74678793,1380,1380,1380,1380,0
|
|
20231025,142700,74678793,1380,1380,1380,1380,0
|
|
20231025,142600,74678793,1380,1380,1380,1380,0
|
|
20231025,142500,74678793,1380,1380,1380,1380,0
|
|
20231025,142400,74678793,1380,1380,1380,1380,0
|
|
20231025,142300,74678793,1380,1380,1380,1380,0
|
|
20231025,142200,74678793,1380,1380,1380,1380,0
|
|
20231025,142100,74678793,1380,1380,1380,1380,0
|
|
20231025,142000,74678793,1380,1380,1380,1380,1044
|
|
20231025,141900,73238073,1378,1378,1378,1378,0
|
|
20231025,141800,73238073,1378,1378,1378,1378,0
|
|
20231025,141700,73238073,1378,1378,1378,1378,0
|
|
20231025,141600,73238073,1378,1378,1378,1378,10
|
|
20231025,141500,73224293,1380,1380,1380,1380,0
|
|
20231025,141400,73224293,1380,1380,1380,1380,0
|
|
20231025,141300,73224293,1380,1380,1380,1380,0
|
|
20231025,141200,73224293,1380,1380,1380,1380,0
|
|
20231025,141100,73224293,1380,1380,1380,1380,0
|
|
20231025,141000,73224293,1380,1380,1380,1380,0
|
|
20231025,140900,73224293,1380,1380,1380,1380,0
|
|
20231025,140800,73224293,1380,1380,1380,1380,0
|
|
20231025,140700,73224293,1380,1379,1380,1379,106
|
|
20231025,140600,73078023,1380,1378,1380,1378,15
|
|
20231025,140500,73057338,1377,1377,1377,1377,0
|
|
20231025,140400,73057338,1377,1377,1377,1377,0
|
|
20231025,140300,73057338,1377,1377,1377,1377,0
|
|
20231025,140200,73057338,1377,1377,1377,1377,0
|
|
20231025,140100,73057338,1377,1376,1377,1376,2
|
|
20231025,140000,73054585,1375,1375,1375,1375,3
|
|
20231025,135900,73050460,1375,1371,1375,1371,5
|
|
20231025,135800,73043601,1375,1375,1375,1375,1
|
|
20231025,135700,73042226,1372,1372,1372,1372,14
|
|
20231025,135600,73023018,1372,1372,1372,1372,0
|
|
20231025,135500,73023018,1372,1372,1372,1372,0
|
|
20231025,135400,73023018,1372,1372,1372,1372,0
|
|
20231025,135300,73023018,1372,1372,1372,1372,0
|
|
20231025,135200,73023018,1372,1372,1372,1372,0
|
|
20231025,135100,73023018,1372,1372,1372,1372,0
|
|
20231025,135000,73023018,1372,1372,1372,1372,0
|
|
20231025,134900,73023018,1372,1372,1372,1372,1
|
|
20231025,134800,73021646,1371,1371,1371,1371,0
|
|
20231025,134700,73021646,1371,1371,1371,1371,0
|
|
20231025,134600,73021646,1371,1371,1371,1371,1
|
|
20231025,134500,73020275,1372,1372,1372,1372,0
|
|
20231025,134400,73020275,1372,1372,1372,1372,0
|
|
20231025,134300,73020275,1372,1374,1374,1357,500
|
|
20231025,134200,72337920,1382,1382,1382,1382,18
|
|
20231025,134100,72313044,1381,1378,1381,1378,618
|
|
20231025,134000,71459828,1378,1378,1378,1378,2
|
|
20231025,133900,71457072,1378,1378,1378,1378,0
|
|
20231025,133800,71457072,1378,1378,1378,1378,0
|
|
20231025,133700,71457072,1378,1378,1378,1378,0
|
|
20231025,133600,71457072,1378,1378,1378,1378,0
|
|
20231025,133500,71457072,1378,1378,1378,1378,0
|
|
20231025,133400,71457072,1378,1378,1378,1378,0
|
|
20231025,133300,71457072,1378,1378,1378,1378,0
|
|
20231025,133200,71457072,1378,1378,1378,1378,0
|
|
20231025,133100,71457072,1378,1378,1378,1378,0
|
|
20231025,133000,71457072,1378,1378,1378,1378,0
|
|
20231025,132900,71457072,1378,1378,1378,1378,0
|
|
20231025,132800,71457072,1378,1374,1378,1374,6
|
|
20231025,132700,71448821,1370,1370,1370,1370,94
|
|
20231025,132600,71320041,1370,1370,1370,1370,0
|
|
20231025,132500,71320041,1370,1370,1370,1370,0
|
|
20231025,132400,71320041,1370,1370,1370,1370,0
|
|
20231025,132300,71320041,1370,1370,1370,1370,1
|
|
20231025,132200,71318671,1360,1369,1369,1360,10075
|
|
20231025,132100,57611478,1368,1368,1368,1368,0
|
|
20231025,132000,57611478,1368,1368,1368,1368,0
|
|
20231025,131900,57611478,1368,1368,1368,1368,0
|
|
20231025,131800,57611478,1368,1368,1368,1368,0
|
|
20231025,131700,57611478,1368,1368,1368,1368,0
|
|
20231025,131600,57611478,1368,1372,1372,1368,1072
|
|
20231025,131500,56143031,1374,1374,1374,1374,0
|
|
20231025,131400,56143031,1374,1374,1374,1374,0
|
|
20231025,131300,56143031,1374,1374,1374,1374,0
|
|
20231025,131200,56143031,1374,1374,1374,1374,8
|
|
20231025,131100,56132039,1374,1374,1374,1374,20
|
|
20231025,131000,56104559,1374,1374,1374,1374,20
|
|
20231025,130900,56077079,1374,1374,1374,1374,0
|
|
20231025,130800,56077079,1374,1374,1374,1374,0
|
|
20231025,130700,56077079,1374,1374,1374,1374,0
|
|
20231025,130600,56077079,1374,1374,1374,1374,0
|
|
20231025,130500,56077079,1374,1374,1374,1374,0
|
|
20231025,130400,56077079,1374,1374,1374,1374,0
|
|
20231025,130300,56077079,1374,1374,1374,1374,0
|
|
20231025,130200,56077079,1374,1374,1374,1374,0
|
|
20231025,130100,56077079,1374,1374,1374,1374,0
|
|
20231025,130000,56077079,1374,1374,1374,1374,0
|
|
20231025,125900,56077079,1374,1374,1374,1374,0
|
|
20231025,125800,56077079,1374,1374,1374,1374,0
|
|
20231025,125700,56077079,1374,1374,1374,1374,1
|
|
20231025,125600,56075705,1373,1373,1373,1373,1388
|
|
20231025,125500,54169981,1373,1371,1373,1371,139
|
|
20231025,125400,53979410,1372,1372,1372,1372,324
|
|
20231025,125300,53534882,1373,1373,1373,1373,0
|
|
20231025,125200,53534882,1373,1373,1373,1373,100
|
|
20231025,125100,53397582,1374,1374,1374,1374,0
|
|
20231025,125000,53397582,1374,1374,1374,1374,0
|
|
20231025,124900,53397582,1374,1374,1374,1374,0
|
|
20231025,124800,53397582,1374,1374,1374,1374,0
|
|
20231025,124700,53397582,1374,1374,1374,1374,1
|
|
20231025,124600,53396208,1372,1372,1372,1372,23
|
|
20231025,124500,53364652,1374,1374,1374,1374,0
|
|
20231025,124400,53364652,1374,1374,1374,1374,1
|
|
20231025,124300,53363278,1372,1372,1372,1372,0
|
|
20231025,124200,53363278,1372,1372,1372,1372,2
|
|
20231025,124100,53360534,1374,1374,1374,1374,19
|
|
20231025,124000,53334428,1374,1374,1374,1374,0
|
|
20231025,123900,53334428,1374,1374,1374,1374,0
|
|
20231025,123800,53334428,1374,1374,1374,1374,0
|
|
20231025,123700,53334428,1374,1374,1374,1374,0
|
|
20231025,123600,53334428,1374,1374,1374,1374,0
|
|
20231025,123500,53334428,1374,1374,1374,1374,0
|
|
20231025,123400,53334428,1374,1374,1374,1374,0
|
|
20231025,123300,53334428,1374,1374,1374,1374,0
|
|
20231025,123200,53334428,1374,1374,1374,1374,0
|
|
20231025,123100,53334428,1374,1374,1374,1374,0
|
|
20231025,123000,53334428,1374,1374,1374,1374,0
|
|
20231025,122900,53334428,1374,1374,1374,1374,0
|
|
20231025,122800,53334428,1374,1374,1374,1374,0
|
|
20231025,122700,53334428,1374,1375,1375,1374,427
|
|
20231025,122600,52747335,1376,1376,1376,1376,502
|
|
20231025,122500,52056583,1380,1380,1380,1380,0
|
|
20231025,122400,52056583,1380,1380,1380,1380,0
|
|
20231025,122300,52056583,1380,1380,1380,1380,0
|
|
20231025,122200,52056583,1380,1380,1380,1380,0
|
|
20231025,122100,52056583,1380,1380,1380,1380,0
|
|
20231025,122000,52056583,1380,1380,1380,1380,0
|
|
20231025,121900,52056583,1380,1380,1380,1380,0
|
|
20231025,121800,52056583,1380,1380,1380,1380,0
|
|
20231025,121700,52056583,1380,1380,1380,1380,0
|
|
20231025,121600,52056583,1380,1380,1380,1380,0
|
|
20231025,121500,52056583,1380,1380,1380,1380,0
|
|
20231025,121400,52056583,1380,1380,1380,1380,0
|
|
20231025,121300,52056583,1380,1380,1380,1380,2
|
|
20231025,121200,52053823,1382,1382,1382,1382,0
|
|
20231025,121100,52053823,1382,1382,1382,1382,0
|
|
20231025,121000,52053823,1382,1382,1382,1382,1
|
|
20231025,120900,52052441,1375,1375,1375,1375,735
|
|
20231025,120800,51041816,1375,1375,1375,1375,50
|
|
20231025,120700,50973066,1383,1383,1383,1383,0
|
|
20231025,120600,50973066,1383,1376,1383,1375,1719
|
|
20231025,120500,48608035,1376,1376,1376,1376,1102
|
|
20231025,120400,47091683,1384,1384,1384,1384,0
|
|
20231025,120300,47091683,1384,1384,1384,1384,700
|
|
20231025,120200,46122883,1384,1384,1384,1384,0
|
|
20231025,120100,46122883,1384,1384,1384,1384,0
|
|
20231025,120000,46122883,1384,1384,1384,1384,0
|
|
20231025,115900,46122883,1384,1384,1384,1384,0
|
|
20231025,115800,46122883,1384,1384,1384,1384,0
|
|
20231025,115700,46122883,1384,1384,1384,1384,0
|
|
20231025,115600,46122883,1384,1384,1384,1384,0
|
|
20231025,115500,46122883,1384,1384,1384,1384,0
|
|
20231025,115400,46122883,1384,1384,1384,1384,0
|
|
20231025,115300,46122883,1384,1384,1384,1384,0
|
|
20231025,115200,46122883,1384,1384,1384,1384,0
|
|
20231025,115100,46122883,1384,1384,1384,1384,1
|
|
20231025,115000,46121499,1384,1384,1384,1384,0
|
|
20231025,114900,46121499,1384,1384,1384,1384,70
|
|
20231025,114800,46024619,1384,1384,1384,1384,0
|
|
20231025,114700,46024619,1384,1384,1384,1384,0
|
|
20231025,114600,46024619,1384,1384,1384,1384,0
|
|
20231025,114500,46024619,1384,1384,1384,1384,0
|
|
20231025,114400,46024619,1384,1384,1384,1384,1
|
|
20231025,114300,46023235,1383,1383,1383,1383,54
|
|
20231025,114200,45948553,1383,1383,1383,1383,0
|
|
20231025,114100,45948553,1383,1383,1383,1383,1504
|
|
20231025,114000,43868521,1384,1384,1384,1384,0
|
|
20231025,113900,43868521,1384,1384,1384,1384,0
|
|
20231025,113800,43868521,1384,1384,1384,1384,0
|
|
20231025,113700,43868521,1384,1384,1384,1384,0
|
|
20231025,113600,43868521,1384,1384,1384,1384,0
|
|
20231025,113500,43868521,1384,1384,1384,1384,0
|
|
20231025,113400,43868521,1384,1384,1384,1384,0
|
|
20231025,113300,43868521,1384,1384,1384,1384,0
|
|
20231025,113200,43868521,1384,1384,1384,1384,0
|
|
20231025,113100,43868521,1384,1384,1384,1384,0
|
|
20231025,113000,43868521,1384,1384,1384,1384,0
|
|
20231025,112900,43868521,1384,1384,1384,1384,0
|
|
20231025,112800,43868521,1384,1384,1384,1384,0
|
|
20231025,112700,43868521,1384,1384,1384,1384,0
|
|
20231025,112600,43868521,1384,1384,1384,1384,0
|
|
20231025,112500,43868521,1384,1384,1384,1384,5
|
|
20231025,112400,43861601,1384,1384,1384,1384,0
|
|
20231025,112300,43861601,1384,1384,1384,1384,0
|
|
20231025,112200,43861601,1384,1384,1384,1384,0
|
|
20231025,112100,43861601,1384,1384,1384,1384,0
|
|
20231025,112000,43861601,1384,1384,1384,1384,0
|
|
20231025,111900,43861601,1384,1384,1384,1384,0
|
|
20231025,111800,43861601,1384,1384,1384,1384,0
|
|
20231025,111700,43861601,1384,1384,1384,1384,0
|
|
20231025,111600,43861601,1384,1384,1384,1384,0
|
|
20231025,111500,43861601,1384,1384,1384,1384,0
|
|
20231025,111400,43861601,1384,1384,1384,1384,0
|
|
20231025,111300,43861601,1384,1384,1384,1384,0
|
|
20231025,111200,43861601,1384,1379,1384,1377,1468
|
|
20231025,111100,41838735,1383,1383,1383,1383,0
|
|
20231025,111000,41838735,1383,1383,1383,1383,0
|
|
20231025,110900,41838735,1383,1383,1383,1383,0
|
|
20231025,110800,41838735,1383,1383,1383,1383,0
|
|
20231025,110700,41838735,1383,1383,1383,1383,0
|
|
20231025,110600,41838735,1383,1383,1383,1383,0
|
|
20231025,110500,41838735,1383,1383,1383,1383,0
|
|
20231025,110400,41838735,1383,1383,1383,1383,0
|
|
20231025,110300,41838735,1383,1383,1383,1383,0
|
|
20231025,110200,41838735,1383,1383,1383,1383,0
|
|
20231025,110100,41838735,1383,1383,1383,1383,0
|
|
20231025,110000,41838735,1383,1383,1383,1383,0
|
|
20231025,105900,41838735,1383,1383,1383,1383,0
|
|
20231025,105800,41838735,1383,1383,1383,1383,0
|
|
20231025,105700,41838735,1383,1383,1383,1383,0
|
|
20231025,105600,41838735,1383,1383,1383,1383,5
|
|
20231025,105500,41831820,1377,1377,1377,1377,0
|
|
20231025,105400,41831820,1377,1377,1377,1377,6
|
|
20231025,105300,41823558,1384,1384,1384,1384,0
|
|
20231025,105200,41823558,1384,1384,1384,1384,1
|
|
20231025,105100,41822174,1376,1376,1376,1376,0
|
|
20231025,105000,41822174,1376,1376,1376,1376,0
|
|
20231025,104900,41822174,1376,1376,1376,1376,0
|
|
20231025,104800,41822174,1376,1377,1384,1376,474
|
|
20231025,104700,41169805,1377,1384,1384,1377,856
|
|
20231025,104600,39986627,1392,1392,1392,1392,0
|
|
20231025,104500,39986627,1392,1392,1392,1392,0
|
|
20231025,104400,39986627,1392,1392,1392,1392,0
|
|
20231025,104300,39986627,1392,1392,1392,1392,0
|
|
20231025,104200,39986627,1392,1392,1392,1392,0
|
|
20231025,104100,39986627,1392,1392,1392,1392,0
|
|
20231025,104000,39986627,1392,1390,1392,1390,3
|
|
20231025,103900,39982453,1376,1391,1391,1376,1073
|
|
20231025,103800,38496235,1391,1391,1391,1391,0
|
|
20231025,103700,38496235,1391,1391,1391,1391,0
|
|
20231025,103600,38496235,1391,1391,1391,1391,0
|
|
20231025,103500,38496235,1391,1391,1391,1391,2
|
|
20231025,103400,38493453,1393,1393,1393,1393,109
|
|
20231025,103300,38341616,1393,1393,1393,1393,111
|
|
20231025,103200,38186993,1393,1393,1393,1393,0
|
|
20231025,103100,38186993,1393,1393,1393,1393,1
|
|
20231025,103000,38185600,1388,1388,1388,1388,115
|
|
20231025,102900,38025980,1388,1389,1389,1388,444
|
|
20231025,102800,37409298,1393,1395,1395,1393,353
|
|
20231025,102700,36917394,1400,1400,1400,1400,0
|
|
20231025,102600,36917394,1400,1400,1400,1400,0
|
|
20231025,102500,36917394,1400,1400,1400,1400,0
|
|
20231025,102400,36917394,1400,1403,1404,1400,1239
|
|
20231025,102300,35179079,1402,1401,1402,1401,287
|
|
20231025,102200,34776805,1400,1401,1402,1400,300
|
|
20231025,102100,34356592,1400,1400,1401,1400,113
|
|
20231025,102000,34198391,1400,1400,1400,1400,1005
|
|
20231025,101900,32791391,1400,1400,1400,1400,2174
|
|
20231025,101800,29747791,1399,1399,1399,1399,84
|
|
20231025,101700,29630275,1399,1399,1399,1399,0
|
|
20231025,101600,29630275,1399,1399,1399,1399,0
|
|
20231025,101500,29630275,1399,1399,1399,1399,34
|
|
20231025,101400,29582709,1399,1395,1399,1395,114
|
|
20231025,101300,29423231,1399,1399,1399,1399,0
|
|
20231025,101200,29423231,1399,1396,1399,1396,281
|
|
20231025,101100,29030685,1396,1396,1396,1396,18
|
|
20231025,101000,29005557,1396,1393,1396,1393,2599
|
|
20231025,100900,25379618,1392,1392,1392,1392,183
|
|
20231025,100800,25124882,1392,1391,1392,1391,156
|
|
20231025,100700,24907885,1391,1391,1391,1391,0
|
|
20231025,100600,24907885,1391,1391,1391,1391,0
|
|
20231025,100500,24907885,1391,1391,1391,1391,0
|
|
20231025,100400,24907885,1391,1391,1391,1391,0
|
|
20231025,100300,24907885,1391,1391,1391,1391,0
|
|
20231025,100200,24907885,1391,1390,1391,1390,1905
|
|
20231025,100100,22259934,1390,1389,1390,1387,691
|
|
20231025,100000,21300642,1389,1389,1389,1389,0
|
|
20231025,095900,21300642,1389,1389,1389,1389,0
|
|
20231025,095800,21300642,1389,1389,1389,1389,0
|
|
20231025,095700,21300642,1389,1389,1389,1389,18
|
|
20231025,095600,21275640,1389,1388,1389,1388,42
|
|
20231025,095500,21217343,1388,1387,1388,1387,177
|
|
20231025,095400,20971827,1387,1385,1387,1385,72
|
|
20231025,095300,20872022,1385,1385,1385,1385,0
|
|
20231025,095200,20872022,1385,1385,1385,1385,0
|
|
20231025,095100,20872022,1385,1385,1385,1385,0
|
|
20231025,095000,20872022,1385,1382,1385,1380,439
|
|
20231025,094900,20265422,1382,1380,1382,1380,54
|
|
20231025,094800,20190862,1380,1379,1382,1379,6177
|
|
20231025,094700,11656836,1379,1379,1379,1379,0
|
|
20231025,094600,11656836,1379,1379,1379,1379,0
|
|
20231025,094500,11656836,1379,1379,1379,1379,0
|
|
20231025,094400,11656836,1379,1379,1379,1379,1
|
|
20231025,094300,11655457,1376,1378,1378,1376,65
|
|
20231025,094200,11566013,1381,1381,1381,1381,0
|
|
20231025,094100,11566013,1381,1381,1381,1381,0
|
|
20231025,094000,11566013,1381,1381,1381,1381,0
|
|
20231025,093900,11566013,1381,1381,1381,1381,0
|
|
20231025,093800,11566013,1381,1381,1381,1381,0
|
|
20231025,093700,11566013,1381,1381,1381,1381,0
|
|
20231025,093600,11566013,1381,1381,1381,1381,200
|
|
20231025,093500,11289813,1381,1381,1381,1381,93
|
|
20231025,093400,11161380,1381,1376,1381,1376,5
|
|
20231025,093300,11154495,1381,1380,1381,1380,724
|
|
20231025,093200,10154851,1381,1381,1381,1381,0
|
|
20231025,093100,10154851,1381,1381,1381,1381,0
|
|
20231025,093000,10154851,1381,1381,1381,1381,0
|
|
20231025,092900,10154851,1381,1381,1381,1381,0
|
|
20231025,092800,10154851,1381,1381,1381,1381,0
|
|
20231025,092700,10154851,1381,1381,1381,1381,0
|
|
20231025,092600,10154851,1381,1381,1381,1381,0
|
|
20231025,092500,10154851,1381,1381,1381,1381,200
|
|
20231025,092400,9878651,1382,1381,1382,1381,1499
|
|
20231025,092300,7807855,1373,1378,1379,1373,831
|
|
20231025,092200,6664609,1379,1379,1379,1379,0
|
|
20231025,092100,6664609,1379,1379,1379,1379,0
|
|
20231025,092000,6664609,1379,1379,1379,1379,0
|
|
20231025,091900,6664609,1379,1379,1379,1379,0
|
|
20231025,091800,6664609,1379,1381,1381,1375,5
|
|
20231025,091700,6657719,1382,1382,1382,1382,0
|
|
20231025,091600,6657719,1382,1382,1382,1382,500
|
|
20231025,091500,5966719,1383,1383,1383,1383,12
|
|
20231025,091400,5950123,1384,1384,1384,1384,0
|
|
20231025,091300,5950123,1384,1384,1384,1384,723
|
|
20231025,091200,4949491,1384,1384,1384,1384,4
|
|
20231025,091100,4943955,1380,1380,1384,1380,3
|
|
20231025,091000,4939811,1380,1380,1380,1379,70
|
|
20231025,090900,4843221,1384,1384,1384,1384,0
|
|
20231025,090800,4843221,1384,1380,1384,1380,151
|
|
20231025,090700,4634837,1369,1369,1369,1369,201
|
|
20231025,090600,4359668,1369,1369,1369,1369,904
|
|
20231025,090500,3122092,1369,1375,1375,1369,1625
|
|
20231025,090400,897461,1376,1376,1376,1376,155
|
|
20231025,090300,684181,1376,1376,1376,1376,0
|
|
20231025,090200,684181,1376,1376,1376,1376,0
|
|
20231025,090100,684181,1376,1376,1376,1376,150
|
|
20231025,090000,477781,1369,1369,1369,1369,349
|