587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184400,104515446,1341,1341,1341,1341,9021
|
|
20231025,184300,104515446,1341,1341,1341,1341,0
|
|
20231025,184200,104515446,1341,1341,1341,1341,0
|
|
20231025,184100,104515446,1341,1341,1341,1341,0
|
|
20231025,184000,104515446,1341,1341,1341,1341,0
|
|
20231025,183900,104515446,1341,1341,1341,1341,0
|
|
20231025,183800,104515446,1341,1341,1341,1341,0
|
|
20231025,183700,104515446,1341,1341,1341,1341,0
|
|
20231025,183600,104515446,1341,1341,1341,1341,0
|
|
20231025,183500,104515446,1341,1341,1341,1341,0
|
|
20231025,183400,104515446,1341,1341,1341,1341,0
|
|
20231025,183300,104515446,1341,1341,1341,1341,0
|
|
20231025,183200,104515446,1341,1341,1341,1341,0
|
|
20231025,183100,104515446,1341,1341,1341,1341,0
|
|
20231025,183000,104515446,1341,1341,1341,1341,0
|
|
20231025,182900,104515446,1341,1341,1341,1341,0
|
|
20231025,182800,104515446,1341,1341,1341,1341,0
|
|
20231025,182700,104515446,1341,1341,1341,1341,0
|
|
20231025,182600,104515446,1341,1341,1341,1341,0
|
|
20231025,182500,104515446,1341,1341,1341,1341,0
|
|
20231025,182400,104515446,1341,1341,1341,1341,0
|
|
20231025,182300,104515446,1341,1341,1341,1341,0
|
|
20231025,182200,104515446,1341,1341,1341,1341,0
|
|
20231025,182100,104515446,1341,1341,1341,1341,0
|
|
20231025,182000,104515446,1341,1341,1341,1341,0
|
|
20231025,181900,104515446,1341,1341,1341,1341,0
|
|
20231025,181800,104515446,1341,1341,1341,1341,0
|
|
20231025,181700,104515446,1341,1341,1341,1341,0
|
|
20231025,181600,104515446,1341,1341,1341,1341,0
|
|
20231025,181500,104515446,1341,1341,1341,1341,0
|
|
20231025,181400,104515446,1341,1341,1341,1341,9021
|
|
20231025,181300,104515446,1341,1341,1341,1341,0
|
|
20231025,181200,104515446,1341,1341,1341,1341,0
|
|
20231025,181100,104515446,1341,1341,1341,1341,0
|
|
20231025,181000,104515446,1341,1341,1341,1341,0
|
|
20231025,180900,104515446,1341,1341,1341,1341,0
|
|
20231025,180800,104515446,1341,1341,1341,1341,0
|
|
20231025,180700,104515446,1341,1341,1341,1341,0
|
|
20231025,180600,104515446,1341,1341,1341,1341,0
|
|
20231025,180500,104515446,1341,1341,1341,1341,0
|
|
20231025,180400,104515446,1341,1341,1341,1341,0
|
|
20231025,180300,104515446,1341,1341,1341,1341,0
|
|
20231025,180200,104515446,1341,1341,1341,1341,0
|
|
20231025,180100,104515446,1341,1341,1341,1341,0
|
|
20231025,180000,104515446,1341,1341,1341,1341,0
|
|
20231025,175900,104515446,1341,1341,1341,1341,0
|
|
20231025,175800,104515446,1341,1341,1341,1341,0
|
|
20231025,175700,104515446,1341,1341,1341,1341,0
|
|
20231025,175600,104515446,1341,1341,1341,1341,0
|
|
20231025,175500,104515446,1341,1341,1341,1341,0
|
|
20231025,175400,104515446,1341,1341,1341,1341,0
|
|
20231025,175300,104515446,1341,1341,1341,1341,0
|
|
20231025,175200,104515446,1341,1341,1341,1341,0
|
|
20231025,175100,104515446,1341,1341,1341,1341,0
|
|
20231025,175000,104515446,1341,1341,1341,1341,0
|
|
20231025,174900,104515446,1341,1341,1341,1341,0
|
|
20231025,174800,104515446,1341,1341,1341,1341,0
|
|
20231025,174700,104515446,1341,1341,1341,1341,0
|
|
20231025,174600,104515446,1341,1341,1341,1341,0
|
|
20231025,174500,104515446,1341,1341,1341,1341,0
|
|
20231025,174400,104515446,1341,1341,1341,1341,9021
|
|
20231025,174300,104515446,1341,1341,1341,1341,0
|
|
20231025,174200,104515446,1341,1341,1341,1341,0
|
|
20231025,174100,104515446,1341,1341,1341,1341,0
|
|
20231025,174000,104515446,1341,1341,1341,1341,0
|
|
20231025,173900,104515446,1341,1341,1341,1341,0
|
|
20231025,173800,104515446,1341,1341,1341,1341,0
|
|
20231025,173700,104515446,1341,1341,1341,1341,0
|
|
20231025,173600,104515446,1341,1341,1341,1341,0
|
|
20231025,173500,104515446,1341,1341,1341,1341,0
|
|
20231025,173400,104515446,1341,1341,1341,1341,0
|
|
20231025,173300,104515446,1341,1341,1341,1341,0
|
|
20231025,173200,104515446,1341,1341,1341,1341,0
|
|
20231025,173100,104515446,1341,1341,1341,1341,0
|
|
20231025,173000,104515446,1341,1341,1341,1341,0
|
|
20231025,172900,104515446,1341,1341,1341,1341,0
|
|
20231025,172800,104515446,1341,1341,1341,1341,0
|
|
20231025,172700,104515446,1341,1341,1341,1341,0
|
|
20231025,172600,104515446,1341,1341,1341,1341,0
|
|
20231025,172500,104515446,1341,1341,1341,1341,0
|
|
20231025,172400,104515446,1341,1341,1341,1341,0
|
|
20231025,172300,104515446,1341,1341,1341,1341,0
|
|
20231025,172200,104515446,1341,1341,1341,1341,0
|
|
20231025,172100,104515446,1341,1341,1341,1341,0
|
|
20231025,172000,104515446,1341,1341,1341,1341,0
|
|
20231025,171900,104515446,1341,1341,1341,1341,0
|
|
20231025,171800,104515446,1341,1341,1341,1341,0
|
|
20231025,171700,104515446,1341,1341,1341,1341,0
|
|
20231025,171600,104515446,1341,1341,1341,1341,0
|
|
20231025,171500,104515446,1341,1341,1341,1341,0
|
|
20231025,171400,104515446,1341,1341,1341,1341,9021
|
|
20231025,171300,104515446,1341,1341,1341,1341,0
|
|
20231025,171200,104515446,1341,1341,1341,1341,0
|
|
20231025,171100,104515446,1341,1341,1341,1341,0
|
|
20231025,171000,104515446,1341,1341,1341,1341,0
|
|
20231025,170900,104515446,1341,1341,1341,1341,0
|
|
20231025,170800,104515446,1341,1341,1341,1341,0
|
|
20231025,170700,104515446,1341,1341,1341,1341,0
|
|
20231025,170600,104515446,1341,1341,1341,1341,0
|
|
20231025,170500,104515446,1341,1341,1341,1341,0
|
|
20231025,170400,104515446,1341,1341,1341,1341,0
|
|
20231025,170300,104515446,1341,1341,1341,1341,0
|
|
20231025,170200,104515446,1341,1341,1341,1341,0
|
|
20231025,170100,104515446,1341,1341,1341,1341,0
|
|
20231025,170000,104515446,1341,1341,1341,1341,0
|
|
20231025,165900,104515446,1341,1341,1341,1341,0
|
|
20231025,165800,104515446,1341,1341,1341,1341,0
|
|
20231025,165700,104515446,1341,1341,1341,1341,0
|
|
20231025,165600,104515446,1341,1341,1341,1341,0
|
|
20231025,165500,104515446,1341,1341,1341,1341,0
|
|
20231025,165400,104515446,1341,1341,1341,1341,0
|
|
20231025,165300,104515446,1341,1341,1341,1341,0
|
|
20231025,165200,104515446,1341,1341,1341,1341,0
|
|
20231025,165100,104515446,1341,1341,1341,1341,0
|
|
20231025,165000,104515446,1341,1341,1341,1341,0
|
|
20231025,164900,104515446,1341,1341,1341,1341,0
|
|
20231025,164800,104515446,1341,1341,1341,1341,0
|
|
20231025,164700,104515446,1341,1341,1341,1341,0
|
|
20231025,164600,104515446,1341,1341,1341,1341,0
|
|
20231025,164500,104515446,1341,1341,1341,1341,0
|
|
20231025,164400,104515446,1341,1341,1341,1341,9021
|
|
20231025,164300,104515446,1341,1341,1341,1341,0
|
|
20231025,164200,104515446,1341,1341,1341,1341,0
|
|
20231025,164100,104515446,1341,1341,1341,1341,0
|
|
20231025,164000,104515446,1341,1341,1341,1341,0
|
|
20231025,163900,104515446,1341,1341,1341,1341,0
|
|
20231025,163800,104515446,1341,1341,1341,1341,0
|
|
20231025,163700,104515446,1341,1341,1341,1341,0
|
|
20231025,163600,104515446,1341,1341,1341,1341,0
|
|
20231025,163500,104515446,1341,1341,1341,1341,0
|
|
20231025,163400,104515446,1341,1341,1341,1341,0
|
|
20231025,163300,104515446,1341,1341,1341,1341,0
|
|
20231025,163200,104515446,1341,1341,1341,1341,0
|
|
20231025,163100,104515446,1341,1341,1341,1341,0
|
|
20231025,163000,104515446,1341,1341,1341,1341,0
|
|
20231025,162900,104515446,1341,1341,1341,1341,0
|
|
20231025,162800,104515446,1341,1341,1341,1341,0
|
|
20231025,162700,104515446,1341,1341,1341,1341,0
|
|
20231025,162600,104515446,1341,1341,1341,1341,0
|
|
20231025,162500,104515446,1341,1341,1341,1341,0
|
|
20231025,162400,104515446,1341,1341,1341,1341,0
|
|
20231025,162300,104515446,1341,1341,1341,1341,0
|
|
20231025,162200,104515446,1341,1341,1341,1341,0
|
|
20231025,162100,104515446,1341,1341,1341,1341,0
|
|
20231025,162000,104515446,1341,1341,1341,1341,0
|
|
20231025,161900,104515446,1341,1341,1341,1341,0
|
|
20231025,161800,104515446,1341,1341,1341,1341,0
|
|
20231025,161700,104515446,1341,1341,1341,1341,0
|
|
20231025,161600,104515446,1341,1341,1341,1341,0
|
|
20231025,161500,104515446,1341,1341,1341,1341,0
|
|
20231025,161400,104515446,1341,1341,1341,1341,9021
|
|
20231025,161300,104515446,1341,1341,1341,1341,0
|
|
20231025,161200,104515446,1341,1341,1341,1341,0
|
|
20231025,161100,104515446,1341,1341,1341,1341,0
|
|
20231025,161000,104515446,1341,1341,1341,1341,0
|
|
20231025,160900,104515446,1341,1341,1341,1341,0
|
|
20231025,160800,104515446,1341,1341,1341,1341,0
|
|
20231025,160700,104515446,1341,1341,1341,1341,0
|
|
20231025,160600,104515446,1341,1341,1341,1341,0
|
|
20231025,160500,104515446,1341,1341,1341,1341,0
|
|
20231025,160400,104515446,1341,1341,1341,1341,0
|
|
20231025,160300,104515446,1341,1341,1341,1341,0
|
|
20231025,160200,104515446,1341,1341,1341,1341,0
|
|
20231025,160100,104515446,1341,1341,1341,1341,0
|
|
20231025,160000,104515446,1341,1341,1341,1341,0
|
|
20231025,155900,104515446,1341,1341,1341,1341,0
|
|
20231025,155800,104515446,1341,1341,1341,1341,0
|
|
20231025,155700,104515446,1341,1341,1341,1341,0
|
|
20231025,155600,104515446,1341,1341,1341,1341,0
|
|
20231025,155500,104515446,1341,1341,1341,1341,0
|
|
20231025,155400,104515446,1341,1341,1341,1341,0
|
|
20231025,155300,104515446,1341,1341,1341,1341,0
|
|
20231025,155200,104515446,1341,1341,1341,1341,0
|
|
20231025,155100,104515446,1341,1341,1341,1341,0
|
|
20231025,155000,104515446,1341,1341,1341,1341,0
|
|
20231025,154900,104515446,1341,1341,1341,1341,0
|
|
20231025,154800,104515446,1341,1341,1341,1341,0
|
|
20231025,154700,104515446,1341,1341,1341,1341,0
|
|
20231025,154600,104515446,1341,1341,1341,1341,0
|
|
20231025,154500,104515446,1341,1341,1341,1341,0
|
|
20231025,154400,104515446,1341,1341,1341,1341,9021
|
|
20231025,154300,104515446,1341,1341,1341,1341,0
|
|
20231025,154200,104515446,1341,1341,1341,1341,0
|
|
20231025,154100,104515446,1341,1341,1341,1341,0
|
|
20231025,154000,104515446,1341,1341,1341,1341,0
|
|
20231025,153900,104515446,1341,1341,1341,1341,0
|
|
20231025,153800,104515446,1341,1341,1341,1341,0
|
|
20231025,153700,104515446,1341,1341,1341,1341,0
|
|
20231025,153600,104515446,1341,1341,1341,1341,0
|
|
20231025,153500,104515446,1341,1341,1341,1341,0
|
|
20231025,153400,104515446,1341,1341,1341,1341,0
|
|
20231025,153300,104515446,1341,1341,1341,1341,0
|
|
20231025,153200,104515446,1341,1341,1341,1341,0
|
|
20231025,153100,104515446,1341,1341,1341,1341,0
|
|
20231025,153000,104515446,1341,1341,1341,1341,9021
|
|
20231025,152900,92418285,1350,1350,1350,1350,0
|
|
20231025,152800,92418285,1350,1350,1350,1350,0
|
|
20231025,152700,92418285,1350,1350,1350,1350,0
|
|
20231025,152600,92418285,1350,1350,1350,1350,0
|
|
20231025,152500,92418285,1350,1350,1350,1350,0
|
|
20231025,152400,92418285,1350,1350,1350,1350,0
|
|
20231025,152300,92418285,1350,1350,1350,1350,0
|
|
20231025,152200,92418285,1350,1350,1350,1350,0
|
|
20231025,152100,92418285,1350,1350,1350,1350,0
|
|
20231025,152000,92418285,1350,1350,1350,1350,0
|
|
20231025,151900,92418285,1350,1350,1350,1350,7
|
|
20231025,151800,92408835,1350,1350,1350,1350,115
|
|
20231025,151700,92253585,1350,1350,1350,1350,1
|
|
20231025,151600,92252235,1350,1350,1350,1350,26
|
|
20231025,151500,92217135,1350,1350,1350,1350,54
|
|
20231025,151400,92144235,1350,1350,1350,1350,2
|
|
20231025,151300,92141535,1350,1350,1350,1350,3
|
|
20231025,151200,92137485,1350,1352,1352,1350,416
|
|
20231025,151100,91575883,1352,1352,1352,1352,2
|
|
20231025,151000,91573179,1352,1352,1352,1352,0
|
|
20231025,150900,91573179,1352,1352,1352,1352,0
|
|
20231025,150800,91573179,1352,1352,1352,1352,0
|
|
20231025,150700,91573179,1352,1352,1352,1352,2
|
|
20231025,150600,91570475,1350,1352,1352,1350,625
|
|
20231025,150500,90726598,1354,1354,1354,1354,0
|
|
20231025,150400,90726598,1354,1354,1354,1354,0
|
|
20231025,150300,90726598,1354,1354,1354,1354,0
|
|
20231025,150200,90726598,1354,1354,1354,1354,0
|
|
20231025,150100,90726598,1354,1354,1354,1354,1
|
|
20231025,150000,90725244,1354,1354,1354,1354,1
|
|
20231025,145900,90723890,1354,1354,1354,1354,2
|
|
20231025,145800,90721182,1354,1351,1354,1351,2022
|
|
20231025,145700,87989394,1355,1355,1355,1355,0
|
|
20231025,145600,87989394,1355,1355,1355,1355,0
|
|
20231025,145500,87989394,1355,1355,1355,1355,1
|
|
20231025,145400,87988039,1355,1355,1355,1355,444
|
|
20231025,145300,87386419,1355,1355,1355,1355,1
|
|
20231025,145200,87385064,1355,1355,1355,1355,0
|
|
20231025,145100,87385064,1355,1355,1355,1355,0
|
|
20231025,145000,87385064,1355,1351,1355,1350,249
|
|
20231025,144900,87048897,1354,1351,1354,1351,101
|
|
20231025,144800,86912443,1354,1351,1354,1351,101
|
|
20231025,144700,86775989,1355,1355,1355,1355,1
|
|
20231025,144600,86774634,1355,1355,1355,1355,1
|
|
20231025,144500,86773279,1351,1354,1355,1351,406
|
|
20231025,144400,86224422,1354,1354,1354,1354,0
|
|
20231025,144300,86224422,1354,1354,1354,1354,400
|
|
20231025,144200,85682822,1355,1355,1355,1355,0
|
|
20231025,144100,85682822,1355,1355,1355,1355,1
|
|
20231025,144000,85681467,1355,1355,1355,1355,0
|
|
20231025,143900,85681467,1355,1355,1355,1355,0
|
|
20231025,143800,85681467,1355,1355,1355,1355,52
|
|
20231025,143700,85611007,1355,1355,1355,1355,1
|
|
20231025,143600,85609652,1354,1354,1354,1354,0
|
|
20231025,143500,85609652,1354,1354,1354,1354,0
|
|
20231025,143400,85609652,1354,1354,1354,1354,7
|
|
20231025,143300,85600174,1355,1355,1355,1355,1
|
|
20231025,143200,85598819,1355,1355,1355,1355,0
|
|
20231025,143100,85598819,1355,1355,1355,1355,1
|
|
20231025,143000,85597464,1355,1355,1355,1355,39
|
|
20231025,142900,85544619,1362,1362,1362,1362,0
|
|
20231025,142800,85544619,1362,1362,1362,1362,0
|
|
20231025,142700,85544619,1362,1362,1362,1362,0
|
|
20231025,142600,85544619,1362,1362,1362,1362,0
|
|
20231025,142500,85544619,1362,1362,1362,1362,0
|
|
20231025,142400,85544619,1362,1362,1362,1362,0
|
|
20231025,142300,85544619,1362,1362,1362,1362,1
|
|
20231025,142200,85543257,1362,1359,1362,1355,504
|
|
20231025,142100,84860313,1351,1355,1357,1351,511
|
|
20231025,142000,84167892,1357,1357,1357,1357,1
|
|
20231025,141900,84166535,1357,1357,1357,1357,9
|
|
20231025,141800,84154322,1357,1357,1357,1350,922
|
|
20231025,141700,82908152,1357,1357,1357,1357,6
|
|
20231025,141600,82900010,1357,1357,1357,1357,1
|
|
20231025,141500,82898653,1357,1357,1357,1357,0
|
|
20231025,141400,82898653,1357,1357,1357,1357,0
|
|
20231025,141300,82898653,1357,1357,1357,1357,0
|
|
20231025,141200,82898653,1357,1357,1357,1357,0
|
|
20231025,141100,82898653,1357,1357,1357,1357,0
|
|
20231025,141000,82898653,1357,1357,1357,1357,1
|
|
20231025,140900,82897296,1357,1357,1357,1357,0
|
|
20231025,140800,82897296,1357,1357,1357,1357,1
|
|
20231025,140700,82895939,1355,1355,1355,1355,0
|
|
20231025,140600,82895939,1355,1356,1356,1355,685
|
|
20231025,140500,81967389,1357,1357,1357,1357,0
|
|
20231025,140400,81967389,1357,1357,1357,1357,401
|
|
20231025,140300,81423232,1359,1359,1359,1359,0
|
|
20231025,140200,81423232,1359,1359,1359,1359,0
|
|
20231025,140100,81423232,1359,1359,1359,1359,0
|
|
20231025,140000,81423232,1359,1359,1359,1359,0
|
|
20231025,135900,81423232,1359,1359,1359,1359,0
|
|
20231025,135800,81423232,1359,1359,1359,1359,0
|
|
20231025,135700,81423232,1359,1359,1359,1359,0
|
|
20231025,135600,81423232,1359,1359,1359,1359,0
|
|
20231025,135500,81423232,1359,1359,1359,1359,0
|
|
20231025,135400,81423232,1359,1359,1359,1359,0
|
|
20231025,135300,81423232,1359,1359,1359,1359,0
|
|
20231025,135200,81423232,1359,1359,1359,1359,0
|
|
20231025,135100,81423232,1359,1359,1359,1359,2
|
|
20231025,135000,81420514,1359,1359,1359,1359,2
|
|
20231025,134900,81417796,1355,1355,1355,1355,25
|
|
20231025,134800,81383921,1360,1360,1360,1360,0
|
|
20231025,134700,81383921,1360,1360,1360,1360,0
|
|
20231025,134600,81383921,1360,1360,1360,1360,0
|
|
20231025,134500,81383921,1360,1360,1360,1360,315
|
|
20231025,134400,80955521,1360,1360,1360,1360,113
|
|
20231025,134300,80801841,1360,1360,1360,1360,100
|
|
20231025,134200,80665841,1363,1363,1363,1363,0
|
|
20231025,134100,80665841,1363,1363,1363,1363,146
|
|
20231025,134000,80466843,1363,1363,1363,1363,0
|
|
20231025,133900,80466843,1363,1363,1363,1363,74
|
|
20231025,133800,80365981,1365,1365,1365,1365,0
|
|
20231025,133700,80365981,1365,1365,1365,1365,0
|
|
20231025,133600,80365981,1365,1365,1365,1365,0
|
|
20231025,133500,80365981,1365,1365,1365,1365,0
|
|
20231025,133400,80365981,1365,1365,1365,1365,0
|
|
20231025,133300,80365981,1365,1365,1365,1365,0
|
|
20231025,133200,80365981,1365,1365,1365,1365,0
|
|
20231025,133100,80365981,1365,1365,1365,1365,0
|
|
20231025,133000,80365981,1365,1365,1365,1365,0
|
|
20231025,132900,80365981,1365,1365,1365,1365,0
|
|
20231025,132800,80365981,1365,1365,1365,1365,0
|
|
20231025,132700,80365981,1365,1365,1365,1365,0
|
|
20231025,132600,80365981,1365,1365,1365,1365,0
|
|
20231025,132500,80365981,1365,1365,1365,1365,0
|
|
20231025,132400,80365981,1365,1365,1365,1365,0
|
|
20231025,132300,80365981,1365,1365,1365,1365,0
|
|
20231025,132200,80365981,1365,1364,1365,1364,100
|
|
20231025,132100,80229486,1366,1365,1366,1365,146
|
|
20231025,132000,80030100,1366,1366,1366,1366,0
|
|
20231025,131900,80030100,1366,1366,1366,1366,0
|
|
20231025,131800,80030100,1366,1366,1366,1366,0
|
|
20231025,131700,80030100,1366,1366,1366,1366,0
|
|
20231025,131600,80030100,1366,1366,1366,1366,0
|
|
20231025,131500,80030100,1366,1366,1366,1366,0
|
|
20231025,131400,80030100,1366,1366,1366,1366,0
|
|
20231025,131300,80030100,1366,1366,1366,1366,0
|
|
20231025,131200,80030100,1366,1366,1366,1366,0
|
|
20231025,131100,80030100,1366,1359,1366,1359,409
|
|
20231025,131000,79473103,1356,1355,1356,1355,518
|
|
20231025,130900,78770813,1356,1356,1356,1356,1
|
|
20231025,130800,78769457,1356,1356,1356,1356,1
|
|
20231025,130700,78768101,1356,1356,1356,1356,0
|
|
20231025,130600,78768101,1356,1355,1356,1354,401
|
|
20231025,130500,78224748,1355,1352,1355,1352,900
|
|
20231025,130400,77005304,1355,1355,1355,1346,378
|
|
20231025,130300,76495643,1355,1355,1355,1355,2
|
|
20231025,130200,76492933,1351,1351,1351,1351,0
|
|
20231025,130100,76492933,1351,1350,1351,1350,11
|
|
20231025,130000,76478081,1351,1351,1351,1351,250
|
|
20231025,125900,76140331,1356,1356,1356,1356,0
|
|
20231025,125800,76140331,1356,1356,1356,1356,0
|
|
20231025,125700,76140331,1356,1356,1356,1356,0
|
|
20231025,125600,76140331,1356,1351,1356,1351,2511
|
|
20231025,125500,72747924,1351,1350,1351,1350,402
|
|
20231025,125400,72205212,1350,1350,1350,1350,0
|
|
20231025,125300,72205212,1350,1350,1350,1350,0
|
|
20231025,125200,72205212,1350,1350,1350,1350,200
|
|
20231025,125100,71935212,1350,1345,1350,1345,692
|
|
20231025,125000,71004462,1345,1347,1351,1345,10311
|
|
20231025,124900,57130004,1351,1347,1351,1347,501
|
|
20231025,124800,56455153,1351,1348,1351,1347,2731
|
|
20231025,124700,52775756,1348,1351,1351,1348,1501
|
|
20231025,124600,50752405,1351,1351,1351,1351,241
|
|
20231025,124500,50426814,1355,1355,1355,1355,0
|
|
20231025,124400,50426814,1355,1350,1355,1350,2179
|
|
20231025,124300,47485157,1351,1355,1355,1351,2169
|
|
20231025,124200,44551906,1356,1355,1356,1355,4
|
|
20231025,124100,44546485,1355,1356,1356,1355,198
|
|
20231025,124000,44278194,1356,1356,1356,1356,0
|
|
20231025,123900,44278194,1356,1356,1356,1356,0
|
|
20231025,123800,44278194,1356,1356,1356,1356,2
|
|
20231025,123700,44275482,1356,1356,1356,1356,0
|
|
20231025,123600,44275482,1356,1356,1356,1356,0
|
|
20231025,123500,44275482,1356,1356,1356,1356,0
|
|
20231025,123400,44275482,1356,1356,1356,1356,0
|
|
20231025,123300,44275482,1356,1356,1356,1356,1
|
|
20231025,123200,44274126,1356,1356,1356,1356,2
|
|
20231025,123100,44271414,1356,1356,1356,1356,1
|
|
20231025,123000,44270058,1356,1356,1356,1356,36
|
|
20231025,122900,44221242,1356,1356,1356,1356,0
|
|
20231025,122800,44221242,1356,1356,1356,1356,1
|
|
20231025,122700,44219886,1356,1356,1356,1356,0
|
|
20231025,122600,44219886,1356,1356,1356,1356,0
|
|
20231025,122500,44219886,1356,1356,1356,1356,0
|
|
20231025,122400,44219886,1356,1356,1356,1356,1
|
|
20231025,122300,44218530,1356,1356,1356,1356,548
|
|
20231025,122200,43475442,1361,1361,1361,1361,0
|
|
20231025,122100,43475442,1361,1361,1361,1361,0
|
|
20231025,122000,43475442,1361,1361,1361,1361,0
|
|
20231025,121900,43475442,1361,1361,1361,1361,1
|
|
20231025,121800,43474081,1361,1361,1361,1361,200
|
|
20231025,121700,43201881,1361,1361,1361,1361,0
|
|
20231025,121600,43201881,1361,1361,1361,1361,0
|
|
20231025,121500,43201881,1361,1361,1361,1361,0
|
|
20231025,121400,43201881,1361,1361,1361,1361,0
|
|
20231025,121300,43201881,1361,1361,1361,1361,0
|
|
20231025,121200,43201881,1361,1361,1361,1361,1
|
|
20231025,121100,43200520,1361,1361,1361,1361,0
|
|
20231025,121000,43200520,1361,1361,1361,1361,0
|
|
20231025,120900,43200520,1361,1361,1361,1361,0
|
|
20231025,120800,43200520,1361,1361,1361,1361,0
|
|
20231025,120700,43200520,1361,1361,1361,1361,2
|
|
20231025,120600,43197798,1361,1361,1361,1361,4
|
|
20231025,120500,43192354,1356,1356,1356,1356,0
|
|
20231025,120400,43192354,1356,1356,1356,1356,0
|
|
20231025,120300,43192354,1356,1356,1356,1356,0
|
|
20231025,120200,43192354,1356,1356,1356,1356,0
|
|
20231025,120100,43192354,1356,1356,1356,1356,0
|
|
20231025,120000,43192354,1356,1356,1356,1356,0
|
|
20231025,115900,43192354,1356,1356,1356,1356,0
|
|
20231025,115800,43192354,1356,1356,1356,1356,1500
|
|
20231025,115700,41158354,1361,1361,1361,1361,35
|
|
20231025,115600,41110719,1366,1366,1366,1366,0
|
|
20231025,115500,41110719,1366,1366,1366,1366,0
|
|
20231025,115400,41110719,1366,1366,1366,1366,0
|
|
20231025,115300,41110719,1366,1366,1366,1366,0
|
|
20231025,115200,41110719,1366,1366,1366,1366,0
|
|
20231025,115100,41110719,1366,1366,1366,1366,0
|
|
20231025,115000,41110719,1366,1363,1366,1363,5
|
|
20231025,114900,41103895,1361,1361,1361,1361,1
|
|
20231025,114800,41102534,1362,1362,1362,1362,1
|
|
20231025,114700,41101172,1366,1366,1366,1366,0
|
|
20231025,114600,41101172,1366,1366,1366,1366,0
|
|
20231025,114500,41101172,1366,1366,1366,1366,0
|
|
20231025,114400,41101172,1366,1366,1366,1366,0
|
|
20231025,114300,41101172,1366,1366,1366,1366,0
|
|
20231025,114200,41101172,1366,1366,1366,1366,0
|
|
20231025,114100,41101172,1366,1365,1366,1365,3
|
|
20231025,114000,41097076,1357,1357,1357,1357,0
|
|
20231025,113900,41097076,1357,1364,1364,1357,2000
|
|
20231025,113800,38382680,1366,1366,1366,1366,0
|
|
20231025,113700,38382680,1366,1366,1366,1366,1
|
|
20231025,113600,38381314,1366,1366,1366,1366,0
|
|
20231025,113500,38381314,1366,1366,1366,1366,0
|
|
20231025,113400,38381314,1366,1366,1366,1366,0
|
|
20231025,113300,38381314,1366,1366,1366,1366,0
|
|
20231025,113200,38381314,1366,1366,1366,1366,3
|
|
20231025,113100,38377216,1367,1367,1367,1367,0
|
|
20231025,113000,38377216,1367,1367,1367,1367,0
|
|
20231025,112900,38377216,1367,1367,1367,1367,0
|
|
20231025,112800,38377216,1367,1367,1367,1367,0
|
|
20231025,112700,38377216,1367,1367,1367,1367,0
|
|
20231025,112600,38377216,1367,1367,1367,1367,0
|
|
20231025,112500,38377216,1367,1367,1367,1367,0
|
|
20231025,112400,38377216,1367,1367,1367,1367,0
|
|
20231025,112300,38377216,1367,1367,1367,1367,0
|
|
20231025,112200,38377216,1367,1367,1367,1367,1
|
|
20231025,112100,38375849,1367,1367,1367,1367,1
|
|
20231025,112000,38374482,1367,1367,1367,1367,0
|
|
20231025,111900,38374482,1367,1367,1367,1367,0
|
|
20231025,111800,38374482,1367,1367,1367,1367,0
|
|
20231025,111700,38374482,1367,1367,1367,1367,0
|
|
20231025,111600,38374482,1367,1363,1367,1363,301
|
|
20231025,111500,37964215,1368,1368,1368,1368,0
|
|
20231025,111400,37964215,1368,1368,1368,1368,0
|
|
20231025,111300,37964215,1368,1368,1368,1368,0
|
|
20231025,111200,37964215,1368,1368,1368,1368,0
|
|
20231025,111100,37964215,1368,1368,1368,1368,0
|
|
20231025,111000,37964215,1368,1368,1368,1368,0
|
|
20231025,110900,37964215,1368,1368,1368,1368,0
|
|
20231025,110800,37964215,1368,1368,1368,1368,1
|
|
20231025,110700,37962847,1368,1368,1368,1368,0
|
|
20231025,110600,37962847,1368,1368,1368,1368,10
|
|
20231025,110500,37949167,1368,1368,1368,1368,0
|
|
20231025,110400,37949167,1368,1368,1368,1368,1
|
|
20231025,110300,37947799,1368,1368,1368,1368,0
|
|
20231025,110200,37947799,1368,1368,1368,1368,0
|
|
20231025,110100,37947799,1368,1368,1368,1368,1
|
|
20231025,110000,37946431,1367,1367,1367,1367,0
|
|
20231025,105900,37946431,1367,1366,1367,1366,190
|
|
20231025,105800,37686751,1363,1363,1363,1363,0
|
|
20231025,105700,37686751,1363,1363,1363,1363,0
|
|
20231025,105600,37686751,1363,1363,1363,1363,0
|
|
20231025,105500,37686751,1363,1363,1363,1363,0
|
|
20231025,105400,37686751,1363,1364,1364,1363,600
|
|
20231025,105300,36868659,1367,1367,1367,1367,0
|
|
20231025,105200,36868659,1367,1367,1367,1367,0
|
|
20231025,105100,36868659,1367,1367,1367,1367,0
|
|
20231025,105000,36868659,1367,1367,1367,1367,0
|
|
20231025,104900,36868659,1367,1367,1367,1367,145
|
|
20231025,104800,36670444,1367,1367,1367,1367,111
|
|
20231025,104700,36518707,1368,1368,1368,1368,0
|
|
20231025,104600,36518707,1368,1368,1368,1368,0
|
|
20231025,104500,36518707,1368,1368,1368,1368,0
|
|
20231025,104400,36518707,1368,1368,1368,1368,0
|
|
20231025,104300,36518707,1368,1368,1368,1368,0
|
|
20231025,104200,36518707,1368,1368,1368,1368,0
|
|
20231025,104100,36518707,1368,1368,1368,1368,0
|
|
20231025,104000,36518707,1368,1368,1368,1368,1
|
|
20231025,103900,36517339,1368,1368,1368,1368,0
|
|
20231025,103800,36517339,1368,1365,1368,1365,201
|
|
20231025,103700,36242662,1366,1366,1366,1366,0
|
|
20231025,103600,36242662,1366,1364,1366,1364,200
|
|
20231025,103500,35969488,1364,1364,1364,1364,37
|
|
20231025,103400,35919020,1368,1368,1368,1368,0
|
|
20231025,103300,35919020,1368,1368,1368,1368,0
|
|
20231025,103200,35919020,1368,1368,1368,1368,0
|
|
20231025,103100,35919020,1368,1368,1368,1368,0
|
|
20231025,103000,35919020,1368,1368,1368,1368,0
|
|
20231025,102900,35919020,1368,1368,1368,1368,0
|
|
20231025,102800,35919020,1368,1368,1368,1368,0
|
|
20231025,102700,35919020,1368,1368,1368,1368,0
|
|
20231025,102600,35919020,1368,1368,1368,1368,0
|
|
20231025,102500,35919020,1368,1368,1368,1368,1
|
|
20231025,102400,35917652,1363,1363,1363,1363,0
|
|
20231025,102300,35917652,1363,1364,1364,1363,900
|
|
20231025,102200,34690704,1369,1364,1369,1363,5611
|
|
20231025,102100,27037058,1365,1364,1365,1364,1156
|
|
20231025,102000,25460273,1363,1363,1363,1363,0
|
|
20231025,101900,25460273,1363,1363,1363,1363,0
|
|
20231025,101800,25460273,1363,1363,1363,1363,195
|
|
20231025,101700,25194488,1363,1363,1363,1363,0
|
|
20231025,101600,25194488,1363,1363,1363,1363,0
|
|
20231025,101500,25194488,1363,1363,1363,1363,0
|
|
20231025,101400,25194488,1363,1363,1363,1363,0
|
|
20231025,101300,25194488,1363,1363,1363,1363,0
|
|
20231025,101200,25194488,1363,1363,1363,1363,0
|
|
20231025,101100,25194488,1363,1363,1363,1363,2
|
|
20231025,101000,25191762,1364,1364,1364,1364,0
|
|
20231025,100900,25191762,1364,1364,1364,1364,0
|
|
20231025,100800,25191762,1364,1364,1364,1364,0
|
|
20231025,100700,25191762,1364,1364,1364,1364,0
|
|
20231025,100600,25191762,1364,1364,1364,1364,0
|
|
20231025,100500,25191762,1364,1364,1364,1364,0
|
|
20231025,100400,25191762,1364,1364,1364,1364,0
|
|
20231025,100300,25191762,1364,1364,1364,1364,0
|
|
20231025,100200,25191762,1364,1364,1364,1364,0
|
|
20231025,100100,25191762,1364,1364,1364,1364,0
|
|
20231025,100000,25191762,1364,1364,1364,1364,0
|
|
20231025,095900,25191762,1364,1364,1364,1364,0
|
|
20231025,095800,25191762,1364,1364,1364,1364,0
|
|
20231025,095700,25191762,1364,1364,1364,1364,0
|
|
20231025,095600,25191762,1364,1364,1364,1364,1
|
|
20231025,095500,25190398,1364,1364,1364,1364,0
|
|
20231025,095400,25190398,1364,1364,1364,1364,100
|
|
20231025,095300,25053998,1364,1364,1364,1364,0
|
|
20231025,095200,25053998,1364,1364,1364,1364,0
|
|
20231025,095100,25053998,1364,1364,1364,1364,0
|
|
20231025,095000,25053998,1364,1364,1364,1364,0
|
|
20231025,094900,25053998,1364,1364,1364,1364,0
|
|
20231025,094800,25053998,1364,1364,1364,1364,0
|
|
20231025,094700,25053998,1364,1364,1364,1364,1
|
|
20231025,094600,25052634,1355,1364,1364,1355,530
|
|
20231025,094500,24334450,1364,1364,1364,1364,5
|
|
20231025,094400,24327630,1364,1364,1364,1364,0
|
|
20231025,094300,24327630,1364,1363,1364,1363,100
|
|
20231025,094200,24191234,1364,1364,1364,1364,1
|
|
20231025,094100,24189870,1360,1360,1360,1360,0
|
|
20231025,094000,24189870,1360,1360,1360,1360,134
|
|
20231025,093900,24007630,1360,1360,1360,1360,0
|
|
20231025,093800,24007630,1360,1360,1360,1360,0
|
|
20231025,093700,24007630,1360,1360,1360,1360,76
|
|
20231025,093600,23904270,1360,1360,1360,1360,1
|
|
20231025,093500,23902910,1360,1355,1360,1354,3859
|
|
20231025,093400,18676968,1365,1365,1365,1365,4
|
|
20231025,093300,18671508,1365,1365,1365,1365,1
|
|
20231025,093200,18670143,1365,1365,1365,1365,11
|
|
20231025,093100,18655128,1365,1365,1365,1365,1
|
|
20231025,093000,18653763,1365,1365,1365,1365,0
|
|
20231025,092900,18653763,1365,1365,1365,1365,1
|
|
20231025,092800,18652398,1365,1365,1365,1365,0
|
|
20231025,092700,18652398,1365,1365,1365,1365,1
|
|
20231025,092600,18651033,1365,1362,1365,1362,183
|
|
20231025,092500,18401625,1362,1362,1362,1362,201
|
|
20231025,092400,18127863,1362,1362,1362,1362,2
|
|
20231025,092300,18125139,1362,1362,1362,1362,0
|
|
20231025,092200,18125139,1362,1362,1362,1362,0
|
|
20231025,092100,18125139,1362,1362,1362,1362,0
|
|
20231025,092000,18125139,1362,1362,1362,1362,0
|
|
20231025,091900,18125139,1362,1362,1362,1362,0
|
|
20231025,091800,18125139,1362,1362,1362,1362,0
|
|
20231025,091700,18125139,1362,1362,1362,1362,0
|
|
20231025,091600,18125139,1362,1362,1362,1362,0
|
|
20231025,091500,18125139,1362,1362,1362,1362,0
|
|
20231025,091400,18125139,1362,1362,1362,1362,0
|
|
20231025,091300,18125139,1362,1362,1362,1362,0
|
|
20231025,091200,18125139,1362,1362,1362,1362,0
|
|
20231025,091100,18125139,1362,1362,1362,1362,1
|
|
20231025,091000,18123777,1362,1362,1362,1362,1
|
|
20231025,090900,18122415,1361,1361,1361,1361,2
|
|
20231025,090800,18119693,1361,1361,1361,1361,3
|
|
20231025,090700,18115610,1363,1363,1363,1363,0
|
|
20231025,090600,18115610,1363,1363,1363,1363,0
|
|
20231025,090500,18115610,1363,1359,1363,1359,4
|
|
20231025,090400,18110167,1360,1359,1360,1359,2046
|
|
20231025,090300,15329652,1359,1356,1359,1349,678
|
|
20231025,090200,14412446,1369,1369,1369,1369,0
|
|
20231025,090100,14412446,1369,1362,1369,1310,2647
|
|
20231025,090000,10867580,1360,1362,1365,1360,7978
|