620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191700,8239822,1081,1081,1081,1081,261
|
|
20231023,191600,8239822,1081,1081,1081,1081,0
|
|
20231023,191500,8239822,1081,1081,1081,1081,0
|
|
20231023,191400,8239822,1081,1081,1081,1081,0
|
|
20231023,191300,8239822,1081,1081,1081,1081,0
|
|
20231023,191200,8239822,1081,1081,1081,1081,0
|
|
20231023,191100,8239822,1081,1081,1081,1081,0
|
|
20231023,191000,8239822,1081,1081,1081,1081,0
|
|
20231023,190900,8239822,1081,1081,1081,1081,0
|
|
20231023,190800,8239822,1081,1081,1081,1081,0
|
|
20231023,190700,8239822,1081,1081,1081,1081,0
|
|
20231023,190600,8239822,1081,1081,1081,1081,0
|
|
20231023,190500,8239822,1081,1081,1081,1081,0
|
|
20231023,190400,8239822,1081,1081,1081,1081,0
|
|
20231023,190300,8239822,1081,1081,1081,1081,0
|
|
20231023,190200,8239822,1081,1081,1081,1081,0
|
|
20231023,190100,8239822,1081,1081,1081,1081,0
|
|
20231023,190000,8239822,1081,1081,1081,1081,0
|
|
20231023,185900,8239822,1081,1081,1081,1081,0
|
|
20231023,185800,8239822,1081,1081,1081,1081,0
|
|
20231023,185700,8239822,1081,1081,1081,1081,0
|
|
20231023,185600,8239822,1081,1081,1081,1081,0
|
|
20231023,185500,8239822,1081,1081,1081,1081,0
|
|
20231023,185400,8239822,1081,1081,1081,1081,0
|
|
20231023,185300,8239822,1081,1081,1081,1081,0
|
|
20231023,185200,8239822,1081,1081,1081,1081,0
|
|
20231023,185100,8239822,1081,1081,1081,1081,0
|
|
20231023,185000,8239822,1081,1081,1081,1081,0
|
|
20231023,184900,8239822,1081,1081,1081,1081,0
|
|
20231023,184800,8239822,1081,1081,1081,1081,0
|
|
20231023,184700,8239822,1081,1081,1081,1081,261
|
|
20231023,184600,8239822,1081,1081,1081,1081,0
|
|
20231023,184500,8239822,1081,1081,1081,1081,0
|
|
20231023,184400,8239822,1081,1081,1081,1081,0
|
|
20231023,184300,8239822,1081,1081,1081,1081,0
|
|
20231023,184200,8239822,1081,1081,1081,1081,0
|
|
20231023,184100,8239822,1081,1081,1081,1081,0
|
|
20231023,184000,8239822,1081,1081,1081,1081,0
|
|
20231023,183900,8239822,1081,1081,1081,1081,0
|
|
20231023,183800,8239822,1081,1081,1081,1081,0
|
|
20231023,183700,8239822,1081,1081,1081,1081,0
|
|
20231023,183600,8239822,1081,1081,1081,1081,0
|
|
20231023,183500,8239822,1081,1081,1081,1081,0
|
|
20231023,183400,8239822,1081,1081,1081,1081,0
|
|
20231023,183300,8239822,1081,1081,1081,1081,0
|
|
20231023,183200,8239822,1081,1081,1081,1081,0
|
|
20231023,183100,8239822,1081,1081,1081,1081,0
|
|
20231023,183000,8239822,1081,1081,1081,1081,0
|
|
20231023,182900,8239822,1081,1081,1081,1081,0
|
|
20231023,182800,8239822,1081,1081,1081,1081,0
|
|
20231023,182700,8239822,1081,1081,1081,1081,0
|
|
20231023,182600,8239822,1081,1081,1081,1081,0
|
|
20231023,182500,8239822,1081,1081,1081,1081,0
|
|
20231023,182400,8239822,1081,1081,1081,1081,0
|
|
20231023,182300,8239822,1081,1081,1081,1081,0
|
|
20231023,182200,8239822,1081,1081,1081,1081,0
|
|
20231023,182100,8239822,1081,1081,1081,1081,0
|
|
20231023,182000,8239822,1081,1081,1081,1081,0
|
|
20231023,181900,8239822,1081,1081,1081,1081,0
|
|
20231023,181800,8239822,1081,1081,1081,1081,0
|
|
20231023,181700,8239822,1081,1081,1081,1081,261
|
|
20231023,181600,8239822,1081,1081,1081,1081,0
|
|
20231023,181500,8239822,1081,1081,1081,1081,0
|
|
20231023,181400,8239822,1081,1081,1081,1081,0
|
|
20231023,181300,8239822,1081,1081,1081,1081,0
|
|
20231023,181200,8239822,1081,1081,1081,1081,0
|
|
20231023,181100,8239822,1081,1081,1081,1081,0
|
|
20231023,181000,8239822,1081,1081,1081,1081,0
|
|
20231023,180900,8239822,1081,1081,1081,1081,0
|
|
20231023,180800,8239822,1081,1081,1081,1081,0
|
|
20231023,180700,8239822,1081,1081,1081,1081,0
|
|
20231023,180600,8239822,1081,1081,1081,1081,0
|
|
20231023,180500,8239822,1081,1081,1081,1081,0
|
|
20231023,180400,8239822,1081,1081,1081,1081,0
|
|
20231023,180300,8239822,1081,1081,1081,1081,0
|
|
20231023,180200,8239822,1081,1081,1081,1081,0
|
|
20231023,180100,8239822,1081,1081,1081,1081,0
|
|
20231023,180000,8239822,1081,1081,1081,1081,0
|
|
20231023,175900,8239822,1081,1081,1081,1081,0
|
|
20231023,175800,8239822,1081,1081,1081,1081,0
|
|
20231023,175700,8239822,1081,1081,1081,1081,0
|
|
20231023,175600,8239822,1081,1081,1081,1081,0
|
|
20231023,175500,8239822,1081,1081,1081,1081,0
|
|
20231023,175400,8239822,1081,1081,1081,1081,0
|
|
20231023,175300,8239822,1081,1081,1081,1081,0
|
|
20231023,175200,8239822,1081,1081,1081,1081,0
|
|
20231023,175100,8239822,1081,1081,1081,1081,0
|
|
20231023,175000,8239822,1081,1081,1081,1081,0
|
|
20231023,174900,8239822,1081,1081,1081,1081,0
|
|
20231023,174800,8239822,1081,1081,1081,1081,0
|
|
20231023,174700,8239822,1081,1081,1081,1081,261
|
|
20231023,174600,8239822,1081,1081,1081,1081,0
|
|
20231023,174500,8239822,1081,1081,1081,1081,0
|
|
20231023,174400,8239822,1081,1081,1081,1081,0
|
|
20231023,174300,8239822,1081,1081,1081,1081,0
|
|
20231023,174200,8239822,1081,1081,1081,1081,0
|
|
20231023,174100,8239822,1081,1081,1081,1081,0
|
|
20231023,174000,8239822,1081,1081,1081,1081,0
|
|
20231023,173900,8239822,1081,1081,1081,1081,0
|
|
20231023,173800,8239822,1081,1081,1081,1081,0
|
|
20231023,173700,8239822,1081,1081,1081,1081,0
|
|
20231023,173600,8239822,1081,1081,1081,1081,0
|
|
20231023,173500,8239822,1081,1081,1081,1081,0
|
|
20231023,173400,8239822,1081,1081,1081,1081,0
|
|
20231023,173300,8239822,1081,1081,1081,1081,0
|
|
20231023,173200,8239822,1081,1081,1081,1081,0
|
|
20231023,173100,8239822,1081,1081,1081,1081,0
|
|
20231023,173000,8239822,1081,1081,1081,1081,0
|
|
20231023,172900,8239822,1081,1081,1081,1081,0
|
|
20231023,172800,8239822,1081,1081,1081,1081,0
|
|
20231023,172700,8239822,1081,1081,1081,1081,0
|
|
20231023,172600,8239822,1081,1081,1081,1081,0
|
|
20231023,172500,8239822,1081,1081,1081,1081,0
|
|
20231023,172400,8239822,1081,1081,1081,1081,0
|
|
20231023,172300,8239822,1081,1081,1081,1081,0
|
|
20231023,172200,8239822,1081,1081,1081,1081,0
|
|
20231023,172100,8239822,1081,1081,1081,1081,0
|
|
20231023,172000,8239822,1081,1081,1081,1081,0
|
|
20231023,171900,8239822,1081,1081,1081,1081,0
|
|
20231023,171800,8239822,1081,1081,1081,1081,0
|
|
20231023,171700,8239822,1081,1081,1081,1081,261
|
|
20231023,171600,8239822,1081,1081,1081,1081,0
|
|
20231023,171500,8239822,1081,1081,1081,1081,0
|
|
20231023,171400,8239822,1081,1081,1081,1081,0
|
|
20231023,171300,8239822,1081,1081,1081,1081,0
|
|
20231023,171200,8239822,1081,1081,1081,1081,0
|
|
20231023,171100,8239822,1081,1081,1081,1081,0
|
|
20231023,171000,8239822,1081,1081,1081,1081,0
|
|
20231023,170900,8239822,1081,1081,1081,1081,0
|
|
20231023,170800,8239822,1081,1081,1081,1081,0
|
|
20231023,170700,8239822,1081,1081,1081,1081,0
|
|
20231023,170600,8239822,1081,1081,1081,1081,0
|
|
20231023,170500,8239822,1081,1081,1081,1081,0
|
|
20231023,170400,8239822,1081,1081,1081,1081,0
|
|
20231023,170300,8239822,1081,1081,1081,1081,0
|
|
20231023,170200,8239822,1081,1081,1081,1081,0
|
|
20231023,170100,8239822,1081,1081,1081,1081,0
|
|
20231023,170000,8239822,1081,1081,1081,1081,0
|
|
20231023,165900,8239822,1081,1081,1081,1081,0
|
|
20231023,165800,8239822,1081,1081,1081,1081,0
|
|
20231023,165700,8239822,1081,1081,1081,1081,0
|
|
20231023,165600,8239822,1081,1081,1081,1081,0
|
|
20231023,165500,8239822,1081,1081,1081,1081,0
|
|
20231023,165400,8239822,1081,1081,1081,1081,0
|
|
20231023,165300,8239822,1081,1081,1081,1081,0
|
|
20231023,165200,8239822,1081,1081,1081,1081,0
|
|
20231023,165100,8239822,1081,1081,1081,1081,0
|
|
20231023,165000,8239822,1081,1081,1081,1081,0
|
|
20231023,164900,8239822,1081,1081,1081,1081,0
|
|
20231023,164800,8239822,1081,1081,1081,1081,0
|
|
20231023,164700,8239822,1081,1081,1081,1081,261
|
|
20231023,164600,8239822,1081,1081,1081,1081,0
|
|
20231023,164500,8239822,1081,1081,1081,1081,0
|
|
20231023,164400,8239822,1081,1081,1081,1081,0
|
|
20231023,164300,8239822,1081,1081,1081,1081,0
|
|
20231023,164200,8239822,1081,1081,1081,1081,0
|
|
20231023,164100,8239822,1081,1081,1081,1081,0
|
|
20231023,164000,8239822,1081,1081,1081,1081,0
|
|
20231023,163900,8239822,1081,1081,1081,1081,0
|
|
20231023,163800,8239822,1081,1081,1081,1081,0
|
|
20231023,163700,8239822,1081,1081,1081,1081,0
|
|
20231023,163600,8239822,1081,1081,1081,1081,0
|
|
20231023,163500,8239822,1081,1081,1081,1081,0
|
|
20231023,163400,8239822,1081,1081,1081,1081,0
|
|
20231023,163300,8239822,1081,1081,1081,1081,0
|
|
20231023,163200,8239822,1081,1081,1081,1081,0
|
|
20231023,163100,8239822,1081,1081,1081,1081,0
|
|
20231023,163000,8239822,1081,1081,1081,1081,0
|
|
20231023,162900,8239822,1081,1081,1081,1081,0
|
|
20231023,162800,8239822,1081,1081,1081,1081,0
|
|
20231023,162700,8239822,1081,1081,1081,1081,0
|
|
20231023,162600,8239822,1081,1081,1081,1081,0
|
|
20231023,162500,8239822,1081,1081,1081,1081,0
|
|
20231023,162400,8239822,1081,1081,1081,1081,0
|
|
20231023,162300,8239822,1081,1081,1081,1081,0
|
|
20231023,162200,8239822,1081,1081,1081,1081,0
|
|
20231023,162100,8239822,1081,1081,1081,1081,0
|
|
20231023,162000,8239822,1081,1081,1081,1081,0
|
|
20231023,161900,8239822,1081,1081,1081,1081,0
|
|
20231023,161800,8239822,1081,1081,1081,1081,0
|
|
20231023,161700,8239822,1081,1081,1081,1081,261
|
|
20231023,161600,8239822,1081,1081,1081,1081,0
|
|
20231023,161500,8239822,1081,1081,1081,1081,0
|
|
20231023,161400,8239822,1081,1081,1081,1081,0
|
|
20231023,161300,8239822,1081,1081,1081,1081,0
|
|
20231023,161200,8239822,1081,1081,1081,1081,0
|
|
20231023,161100,8239822,1081,1081,1081,1081,0
|
|
20231023,161000,8239822,1081,1081,1081,1081,0
|
|
20231023,160900,8239822,1081,1081,1081,1081,0
|
|
20231023,160800,8239822,1081,1081,1081,1081,0
|
|
20231023,160700,8239822,1081,1081,1081,1081,0
|
|
20231023,160600,8239822,1081,1081,1081,1081,0
|
|
20231023,160500,8239822,1081,1081,1081,1081,0
|
|
20231023,160400,8239822,1081,1081,1081,1081,0
|
|
20231023,160300,8239822,1081,1081,1081,1081,0
|
|
20231023,160200,8239822,1081,1081,1081,1081,0
|
|
20231023,160100,8239822,1081,1081,1081,1081,0
|
|
20231023,160000,8239822,1081,1081,1081,1081,0
|
|
20231023,155900,8239822,1081,1081,1081,1081,0
|
|
20231023,155800,8239822,1081,1081,1081,1081,0
|
|
20231023,155700,8239822,1081,1081,1081,1081,0
|
|
20231023,155600,8239822,1081,1081,1081,1081,0
|
|
20231023,155500,8239822,1081,1081,1081,1081,0
|
|
20231023,155400,8239822,1081,1081,1081,1081,0
|
|
20231023,155300,8239822,1081,1081,1081,1081,0
|
|
20231023,155200,8239822,1081,1081,1081,1081,0
|
|
20231023,155100,8239822,1081,1081,1081,1081,0
|
|
20231023,155000,8239822,1081,1081,1081,1081,0
|
|
20231023,154900,8239822,1081,1081,1081,1081,0
|
|
20231023,154800,8239822,1081,1081,1081,1081,0
|
|
20231023,154700,8239822,1081,1081,1081,1081,261
|
|
20231023,154600,8239822,1081,1081,1081,1081,0
|
|
20231023,154500,8239822,1081,1081,1081,1081,0
|
|
20231023,154400,8239822,1081,1081,1081,1081,0
|
|
20231023,154300,8239822,1081,1081,1081,1081,0
|
|
20231023,154200,8239822,1081,1081,1081,1081,0
|
|
20231023,154100,8239822,1081,1081,1081,1081,0
|
|
20231023,154000,8239822,1081,1081,1081,1081,0
|
|
20231023,153900,8239822,1081,1081,1081,1081,0
|
|
20231023,153800,8239822,1081,1081,1081,1081,0
|
|
20231023,153700,8239822,1081,1081,1081,1081,0
|
|
20231023,153600,8239822,1081,1081,1081,1081,0
|
|
20231023,153500,8239822,1081,1081,1081,1081,0
|
|
20231023,153400,8239822,1081,1081,1081,1081,0
|
|
20231023,153300,8239822,1081,1081,1081,1081,0
|
|
20231023,153200,8239822,1081,1081,1081,1081,0
|
|
20231023,153100,8239822,1081,1081,1081,1081,0
|
|
20231023,153000,8239822,1081,1081,1081,1081,261
|
|
20231023,152900,7957681,1092,1092,1092,1092,0
|
|
20231023,152800,7957681,1092,1092,1092,1092,0
|
|
20231023,152700,7957681,1092,1092,1092,1092,0
|
|
20231023,152600,7957681,1092,1092,1092,1092,0
|
|
20231023,152500,7957681,1092,1092,1092,1092,0
|
|
20231023,152400,7957681,1092,1092,1092,1092,0
|
|
20231023,152300,7957681,1092,1092,1092,1092,0
|
|
20231023,152200,7957681,1092,1092,1092,1092,0
|
|
20231023,152100,7957681,1092,1092,1092,1092,0
|
|
20231023,152000,7957681,1092,1092,1092,1092,0
|
|
20231023,151900,7957681,1092,1092,1092,1092,0
|
|
20231023,151800,7957681,1092,1092,1092,1092,0
|
|
20231023,151700,7957681,1092,1092,1092,1092,0
|
|
20231023,151600,7957681,1092,1092,1092,1092,0
|
|
20231023,151500,7957681,1092,1092,1092,1092,0
|
|
20231023,151400,7957681,1092,1092,1092,1092,0
|
|
20231023,151300,7957681,1092,1092,1092,1092,0
|
|
20231023,151200,7957681,1092,1092,1092,1092,0
|
|
20231023,151100,7957681,1092,1092,1092,1092,0
|
|
20231023,151000,7957681,1092,1092,1092,1092,0
|
|
20231023,150900,7957681,1092,1092,1092,1092,1
|
|
20231023,150800,7956589,1092,1092,1092,1092,0
|
|
20231023,150700,7956589,1092,1092,1092,1092,0
|
|
20231023,150600,7956589,1092,1092,1092,1092,0
|
|
20231023,150500,7956589,1092,1092,1092,1092,0
|
|
20231023,150400,7956589,1092,1092,1092,1092,0
|
|
20231023,150300,7956589,1092,1092,1092,1092,0
|
|
20231023,150200,7956589,1092,1092,1092,1092,0
|
|
20231023,150100,7956589,1092,1092,1092,1092,0
|
|
20231023,150000,7956589,1092,1091,1092,1091,200
|
|
20231023,145900,7738366,1091,1091,1091,1091,180
|
|
20231023,145800,7541986,1091,1091,1091,1091,76
|
|
20231023,145700,7459070,1091,1091,1091,1091,0
|
|
20231023,145600,7459070,1091,1091,1091,1091,0
|
|
20231023,145500,7459070,1091,1089,1091,1088,500
|
|
20231023,145400,6914207,1083,1084,1084,1083,1000
|
|
20231023,145300,5830862,1090,1090,1090,1090,0
|
|
20231023,145200,5830862,1090,1090,1090,1090,0
|
|
20231023,145100,5830862,1090,1090,1090,1090,0
|
|
20231023,145000,5830862,1090,1090,1090,1090,0
|
|
20231023,144900,5830862,1090,1090,1090,1090,0
|
|
20231023,144800,5830862,1090,1090,1090,1090,0
|
|
20231023,144700,5830862,1090,1090,1090,1090,0
|
|
20231023,144600,5830862,1090,1090,1090,1090,44
|
|
20231023,144500,5782902,1090,1090,1090,1090,0
|
|
20231023,144400,5782902,1090,1090,1090,1090,0
|
|
20231023,144300,5782902,1090,1089,1090,1089,10
|
|
20231023,144200,5772007,1090,1090,1090,1090,0
|
|
20231023,144100,5772007,1090,1089,1090,1088,13
|
|
20231023,144000,5757850,1084,1084,1084,1084,200
|
|
20231023,143900,5541050,1084,1085,1085,1084,50
|
|
20231023,143800,5486844,1091,1085,1091,1085,102
|
|
20231023,143700,5376162,1092,1092,1092,1092,0
|
|
20231023,143600,5376162,1092,1092,1092,1092,0
|
|
20231023,143500,5376162,1092,1092,1092,1092,1
|
|
20231023,143400,5375070,1092,1092,1092,1092,0
|
|
20231023,143300,5375070,1092,1092,1092,1092,0
|
|
20231023,143200,5375070,1092,1092,1092,1092,0
|
|
20231023,143100,5375070,1092,1091,1092,1091,2
|
|
20231023,143000,5372887,1092,1092,1092,1092,0
|
|
20231023,142900,5372887,1092,1092,1092,1092,0
|
|
20231023,142800,5372887,1092,1092,1092,1092,76
|
|
20231023,142700,5289895,1092,1092,1092,1092,0
|
|
20231023,142600,5289895,1092,1092,1092,1092,0
|
|
20231023,142500,5289895,1092,1092,1092,1092,0
|
|
20231023,142400,5289895,1092,1092,1092,1092,0
|
|
20231023,142300,5289895,1092,1092,1092,1092,0
|
|
20231023,142200,5289895,1092,1092,1092,1092,0
|
|
20231023,142100,5289895,1092,1092,1092,1092,0
|
|
20231023,142000,5289895,1092,1092,1092,1092,0
|
|
20231023,141900,5289895,1092,1092,1092,1092,0
|
|
20231023,141800,5289895,1092,1092,1092,1092,0
|
|
20231023,141700,5289895,1092,1092,1092,1092,0
|
|
20231023,141600,5289895,1092,1092,1092,1092,0
|
|
20231023,141500,5289895,1092,1092,1092,1092,0
|
|
20231023,141400,5289895,1092,1092,1092,1092,0
|
|
20231023,141300,5289895,1092,1092,1092,1092,0
|
|
20231023,141200,5289895,1092,1092,1092,1092,0
|
|
20231023,141100,5289895,1092,1092,1092,1092,0
|
|
20231023,141000,5289895,1092,1092,1092,1092,0
|
|
20231023,140900,5289895,1092,1092,1092,1092,0
|
|
20231023,140800,5289895,1092,1092,1092,1092,0
|
|
20231023,140700,5289895,1092,1092,1092,1092,0
|
|
20231023,140600,5289895,1092,1092,1092,1092,0
|
|
20231023,140500,5289895,1092,1092,1092,1092,0
|
|
20231023,140400,5289895,1092,1092,1092,1092,0
|
|
20231023,140300,5289895,1092,1092,1092,1092,0
|
|
20231023,140200,5289895,1092,1092,1092,1092,0
|
|
20231023,140100,5289895,1092,1092,1092,1092,0
|
|
20231023,140000,5289895,1092,1092,1092,1092,0
|
|
20231023,135900,5289895,1092,1092,1092,1092,0
|
|
20231023,135800,5289895,1092,1092,1092,1092,0
|
|
20231023,135700,5289895,1092,1092,1092,1092,0
|
|
20231023,135600,5289895,1092,1092,1092,1092,0
|
|
20231023,135500,5289895,1092,1092,1092,1092,0
|
|
20231023,135400,5289895,1092,1092,1092,1092,0
|
|
20231023,135300,5289895,1092,1092,1092,1092,0
|
|
20231023,135200,5289895,1092,1092,1092,1092,0
|
|
20231023,135100,5289895,1092,1092,1092,1092,0
|
|
20231023,135000,5289895,1092,1092,1092,1092,0
|
|
20231023,134900,5289895,1092,1092,1092,1092,0
|
|
20231023,134800,5289895,1092,1092,1092,1092,0
|
|
20231023,134700,5289895,1092,1092,1092,1092,0
|
|
20231023,134600,5289895,1092,1092,1092,1092,0
|
|
20231023,134500,5289895,1092,1092,1092,1092,0
|
|
20231023,134400,5289895,1092,1092,1092,1092,0
|
|
20231023,134300,5289895,1092,1092,1092,1092,0
|
|
20231023,134200,5289895,1092,1092,1092,1092,0
|
|
20231023,134100,5289895,1092,1092,1092,1092,0
|
|
20231023,134000,5289895,1092,1092,1092,1092,0
|
|
20231023,133900,5289895,1092,1092,1092,1092,3
|
|
20231023,133800,5286619,1092,1092,1092,1092,2
|
|
20231023,133700,5284435,1092,1092,1092,1092,0
|
|
20231023,133600,5284435,1092,1092,1092,1092,0
|
|
20231023,133500,5284435,1092,1092,1092,1092,0
|
|
20231023,133400,5284435,1092,1092,1092,1092,0
|
|
20231023,133300,5284435,1092,1092,1092,1092,0
|
|
20231023,133200,5284435,1092,1092,1092,1092,0
|
|
20231023,133100,5284435,1092,1092,1092,1092,0
|
|
20231023,133000,5284435,1092,1092,1092,1092,0
|
|
20231023,132900,5284435,1092,1092,1092,1092,0
|
|
20231023,132800,5284435,1092,1092,1092,1092,0
|
|
20231023,132700,5284435,1092,1092,1092,1092,1
|
|
20231023,132600,5283343,1092,1092,1092,1092,0
|
|
20231023,132500,5283343,1092,1092,1092,1092,0
|
|
20231023,132400,5283343,1092,1092,1092,1092,0
|
|
20231023,132300,5283343,1092,1092,1092,1092,0
|
|
20231023,132200,5283343,1092,1092,1092,1092,0
|
|
20231023,132100,5283343,1092,1092,1092,1092,0
|
|
20231023,132000,5283343,1092,1092,1092,1092,0
|
|
20231023,131900,5283343,1092,1092,1092,1092,3
|
|
20231023,131800,5280067,1092,1092,1092,1092,0
|
|
20231023,131700,5280067,1092,1092,1092,1092,10
|
|
20231023,131600,5269147,1092,1092,1092,1092,0
|
|
20231023,131500,5269147,1092,1092,1092,1092,0
|
|
20231023,131400,5269147,1092,1092,1092,1092,0
|
|
20231023,131300,5269147,1092,1092,1092,1092,0
|
|
20231023,131200,5269147,1092,1092,1092,1092,0
|
|
20231023,131100,5269147,1092,1092,1092,1092,0
|
|
20231023,131000,5269147,1092,1092,1092,1092,0
|
|
20231023,130900,5269147,1092,1092,1092,1092,0
|
|
20231023,130800,5269147,1092,1092,1092,1092,0
|
|
20231023,130700,5269147,1092,1092,1092,1092,0
|
|
20231023,130600,5269147,1092,1092,1092,1092,1
|
|
20231023,130500,5268055,1092,1092,1092,1092,0
|
|
20231023,130400,5268055,1092,1092,1092,1092,0
|
|
20231023,130300,5268055,1092,1092,1092,1092,10
|
|
20231023,130200,5257135,1092,1092,1092,1092,0
|
|
20231023,130100,5257135,1092,1092,1092,1092,0
|
|
20231023,130000,5257135,1092,1092,1092,1092,444
|
|
20231023,125900,4772287,1092,1092,1092,1092,0
|
|
20231023,125800,4772287,1092,1092,1092,1092,0
|
|
20231023,125700,4772287,1092,1092,1092,1092,1
|
|
20231023,125600,4771195,1092,1092,1092,1092,0
|
|
20231023,125500,4771195,1092,1092,1092,1092,1
|
|
20231023,125400,4770103,1092,1092,1092,1092,1
|
|
20231023,125300,4769011,1092,1092,1092,1092,0
|
|
20231023,125200,4769011,1092,1092,1092,1092,0
|
|
20231023,125100,4769011,1092,1092,1092,1092,0
|
|
20231023,125000,4769011,1092,1092,1092,1092,0
|
|
20231023,124900,4769011,1092,1092,1092,1092,0
|
|
20231023,124800,4769011,1092,1092,1092,1092,0
|
|
20231023,124700,4769011,1092,1092,1092,1092,0
|
|
20231023,124600,4769011,1092,1092,1092,1092,0
|
|
20231023,124500,4769011,1092,1092,1092,1092,0
|
|
20231023,124400,4769011,1092,1092,1092,1092,0
|
|
20231023,124300,4769011,1092,1092,1092,1092,0
|
|
20231023,124200,4769011,1092,1092,1092,1092,0
|
|
20231023,124100,4769011,1092,1092,1092,1092,1
|
|
20231023,124000,4767919,1092,1092,1092,1092,0
|
|
20231023,123900,4767919,1092,1092,1092,1092,2
|
|
20231023,123800,4765735,1092,1092,1092,1092,0
|
|
20231023,123700,4765735,1092,1092,1092,1092,0
|
|
20231023,123600,4765735,1092,1092,1092,1092,0
|
|
20231023,123500,4765735,1092,1092,1092,1092,0
|
|
20231023,123400,4765735,1092,1092,1092,1092,0
|
|
20231023,123300,4765735,1092,1092,1092,1092,10
|
|
20231023,123200,4754815,1092,1092,1092,1092,20
|
|
20231023,123100,4732975,1092,1092,1092,1092,60
|
|
20231023,123000,4667455,1092,1092,1092,1092,0
|
|
20231023,122900,4667455,1092,1092,1092,1092,100
|
|
20231023,122800,4558255,1092,1092,1092,1092,0
|
|
20231023,122700,4558255,1092,1092,1092,1092,0
|
|
20231023,122600,4558255,1092,1092,1092,1092,872
|
|
20231023,122500,3606031,1092,1092,1092,1092,1
|
|
20231023,122400,3604939,1092,1092,1092,1092,0
|
|
20231023,122300,3604939,1092,1092,1092,1092,0
|
|
20231023,122200,3604939,1092,1092,1092,1092,0
|
|
20231023,122100,3604939,1092,1092,1092,1092,0
|
|
20231023,122000,3604939,1092,1092,1092,1092,916
|
|
20231023,121900,2604667,1092,1092,1092,1092,0
|
|
20231023,121800,2604667,1092,1092,1092,1092,0
|
|
20231023,121700,2604667,1092,1092,1092,1092,0
|
|
20231023,121600,2604667,1092,1092,1092,1092,0
|
|
20231023,121500,2604667,1092,1092,1092,1092,63
|
|
20231023,121400,2535871,1092,1092,1092,1092,0
|
|
20231023,121300,2535871,1092,1092,1092,1092,0
|
|
20231023,121200,2535871,1092,1092,1092,1092,0
|
|
20231023,121100,2535871,1092,1092,1092,1092,0
|
|
20231023,121000,2535871,1092,1092,1092,1092,0
|
|
20231023,120900,2535871,1092,1092,1092,1092,0
|
|
20231023,120800,2535871,1092,1092,1092,1092,0
|
|
20231023,120700,2535871,1092,1092,1092,1092,0
|
|
20231023,120600,2535871,1092,1092,1092,1092,0
|
|
20231023,120500,2535871,1092,1092,1092,1092,0
|
|
20231023,120400,2535871,1092,1092,1092,1092,0
|
|
20231023,120300,2535871,1092,1092,1092,1092,0
|
|
20231023,120200,2535871,1092,1092,1092,1092,0
|
|
20231023,120100,2535871,1092,1092,1092,1092,0
|
|
20231023,120000,2535871,1092,1092,1092,1092,0
|
|
20231023,115900,2535871,1092,1092,1092,1092,0
|
|
20231023,115800,2535871,1092,1092,1092,1092,0
|
|
20231023,115700,2535871,1092,1092,1092,1092,0
|
|
20231023,115600,2535871,1092,1092,1092,1092,0
|
|
20231023,115500,2535871,1092,1092,1092,1092,0
|
|
20231023,115400,2535871,1092,1092,1092,1092,0
|
|
20231023,115300,2535871,1092,1092,1092,1092,0
|
|
20231023,115200,2535871,1092,1092,1092,1092,0
|
|
20231023,115100,2535871,1092,1092,1092,1092,0
|
|
20231023,115000,2535871,1092,1092,1092,1092,1
|
|
20231023,114900,2534779,1092,1092,1092,1092,1
|
|
20231023,114800,2533687,1092,1092,1092,1092,0
|
|
20231023,114700,2533687,1092,1092,1092,1092,0
|
|
20231023,114600,2533687,1092,1092,1092,1092,0
|
|
20231023,114500,2533687,1092,1092,1092,1092,0
|
|
20231023,114400,2533687,1092,1092,1092,1092,0
|
|
20231023,114300,2533687,1092,1092,1092,1092,0
|
|
20231023,114200,2533687,1092,1092,1092,1092,0
|
|
20231023,114100,2533687,1092,1092,1092,1092,0
|
|
20231023,114000,2533687,1092,1092,1092,1092,0
|
|
20231023,113900,2533687,1092,1092,1092,1092,0
|
|
20231023,113800,2533687,1092,1092,1092,1092,0
|
|
20231023,113700,2533687,1092,1092,1092,1092,0
|
|
20231023,113600,2533687,1092,1092,1092,1092,0
|
|
20231023,113500,2533687,1092,1092,1092,1092,0
|
|
20231023,113400,2533687,1092,1092,1092,1092,0
|
|
20231023,113300,2533687,1092,1092,1092,1092,0
|
|
20231023,113200,2533687,1092,1092,1092,1092,0
|
|
20231023,113100,2533687,1092,1092,1092,1092,0
|
|
20231023,113000,2533687,1092,1092,1092,1092,0
|
|
20231023,112900,2533687,1092,1092,1092,1092,0
|
|
20231023,112800,2533687,1092,1092,1092,1092,0
|
|
20231023,112700,2533687,1092,1092,1092,1092,0
|
|
20231023,112600,2533687,1092,1092,1092,1092,0
|
|
20231023,112500,2533687,1092,1092,1092,1092,0
|
|
20231023,112400,2533687,1092,1092,1092,1092,0
|
|
20231023,112300,2533687,1092,1092,1092,1092,0
|
|
20231023,112200,2533687,1092,1092,1092,1092,0
|
|
20231023,112100,2533687,1092,1092,1092,1092,0
|
|
20231023,112000,2533687,1092,1092,1092,1092,0
|
|
20231023,111900,2533687,1092,1092,1092,1092,0
|
|
20231023,111800,2533687,1092,1092,1092,1092,0
|
|
20231023,111700,2533687,1092,1092,1092,1092,0
|
|
20231023,111600,2533687,1092,1092,1092,1092,0
|
|
20231023,111500,2533687,1092,1092,1092,1092,0
|
|
20231023,111400,2533687,1092,1092,1092,1092,0
|
|
20231023,111300,2533687,1092,1092,1092,1092,0
|
|
20231023,111200,2533687,1092,1092,1092,1092,0
|
|
20231023,111100,2533687,1092,1092,1092,1092,0
|
|
20231023,111000,2533687,1092,1092,1092,1092,0
|
|
20231023,110900,2533687,1092,1092,1092,1092,0
|
|
20231023,110800,2533687,1092,1092,1092,1092,1
|
|
20231023,110700,2532595,1092,1092,1092,1092,1
|
|
20231023,110600,2531503,1088,1088,1088,1088,0
|
|
20231023,110500,2531503,1088,1088,1088,1088,0
|
|
20231023,110400,2531503,1088,1089,1089,1088,49
|
|
20231023,110300,2478143,1092,1092,1092,1092,0
|
|
20231023,110200,2478143,1092,1092,1092,1092,0
|
|
20231023,110100,2478143,1092,1092,1092,1092,45
|
|
20231023,110000,2429003,1092,1092,1092,1092,0
|
|
20231023,105900,2429003,1092,1092,1092,1092,0
|
|
20231023,105800,2429003,1092,1092,1092,1092,0
|
|
20231023,105700,2429003,1092,1092,1092,1092,0
|
|
20231023,105600,2429003,1092,1092,1092,1092,50
|
|
20231023,105500,2374403,1092,1092,1092,1092,0
|
|
20231023,105400,2374403,1092,1092,1092,1092,100
|
|
20231023,105300,2265203,1092,1092,1092,1092,0
|
|
20231023,105200,2265203,1092,1092,1092,1092,0
|
|
20231023,105100,2265203,1092,1092,1092,1092,0
|
|
20231023,105000,2265203,1092,1092,1092,1092,0
|
|
20231023,104900,2265203,1092,1092,1092,1092,0
|
|
20231023,104800,2265203,1092,1092,1092,1092,1
|
|
20231023,104700,2264111,1089,1089,1089,1089,0
|
|
20231023,104600,2264111,1089,1089,1089,1089,7
|
|
20231023,104500,2256488,1092,1092,1092,1092,0
|
|
20231023,104400,2256488,1092,1092,1092,1092,0
|
|
20231023,104300,2256488,1092,1092,1092,1092,0
|
|
20231023,104200,2256488,1092,1092,1092,1092,0
|
|
20231023,104100,2256488,1092,1092,1092,1092,0
|
|
20231023,104000,2256488,1092,1092,1092,1092,0
|
|
20231023,103900,2256488,1092,1092,1092,1092,1
|
|
20231023,103800,2255396,1091,1091,1091,1091,0
|
|
20231023,103700,2255396,1091,1091,1091,1091,0
|
|
20231023,103600,2255396,1091,1091,1091,1091,0
|
|
20231023,103500,2255396,1091,1091,1091,1091,0
|
|
20231023,103400,2255396,1091,1091,1091,1091,0
|
|
20231023,103300,2255396,1091,1091,1091,1091,0
|
|
20231023,103200,2255396,1091,1091,1091,1091,0
|
|
20231023,103100,2255396,1091,1091,1091,1091,0
|
|
20231023,103000,2255396,1091,1091,1091,1091,0
|
|
20231023,102900,2255396,1091,1091,1091,1091,0
|
|
20231023,102800,2255396,1091,1091,1091,1091,0
|
|
20231023,102700,2255396,1091,1091,1091,1091,2
|
|
20231023,102600,2253214,1092,1092,1092,1092,0
|
|
20231023,102500,2253214,1092,1092,1092,1092,0
|
|
20231023,102400,2253214,1092,1092,1092,1092,0
|
|
20231023,102300,2253214,1092,1092,1092,1092,0
|
|
20231023,102200,2253214,1092,1092,1092,1092,0
|
|
20231023,102100,2253214,1092,1092,1092,1092,0
|
|
20231023,102000,2253214,1092,1092,1092,1092,0
|
|
20231023,101900,2253214,1092,1092,1092,1092,0
|
|
20231023,101800,2253214,1092,1092,1092,1092,0
|
|
20231023,101700,2253214,1092,1092,1092,1092,0
|
|
20231023,101600,2253214,1092,1092,1092,1092,0
|
|
20231023,101500,2253214,1092,1092,1092,1092,0
|
|
20231023,101400,2253214,1092,1092,1092,1092,100
|
|
20231023,101300,2144014,1092,1092,1092,1092,0
|
|
20231023,101200,2144014,1092,1092,1092,1092,0
|
|
20231023,101100,2144014,1092,1092,1092,1092,0
|
|
20231023,101000,2144014,1092,1092,1092,1092,5
|
|
20231023,100900,2138554,1092,1092,1092,1092,0
|
|
20231023,100800,2138554,1092,1092,1092,1092,0
|
|
20231023,100700,2138554,1092,1092,1092,1092,0
|
|
20231023,100600,2138554,1092,1092,1092,1092,1
|
|
20231023,100500,2137462,1092,1092,1092,1092,0
|
|
20231023,100400,2137462,1092,1092,1092,1092,0
|
|
20231023,100300,2137462,1092,1092,1092,1092,0
|
|
20231023,100200,2137462,1092,1092,1092,1092,0
|
|
20231023,100100,2137462,1092,1092,1092,1092,0
|
|
20231023,100000,2137462,1092,1092,1092,1092,0
|
|
20231023,095900,2137462,1092,1092,1092,1092,0
|
|
20231023,095800,2137462,1092,1092,1092,1092,100
|
|
20231023,095700,2028262,1092,1092,1092,1092,46
|
|
20231023,095600,1978030,1092,1092,1092,1092,0
|
|
20231023,095500,1978030,1092,1092,1092,1092,0
|
|
20231023,095400,1978030,1092,1092,1092,1092,0
|
|
20231023,095300,1978030,1092,1092,1092,1092,0
|
|
20231023,095200,1978030,1092,1092,1092,1092,0
|
|
20231023,095100,1978030,1092,1092,1092,1092,0
|
|
20231023,095000,1978030,1092,1092,1092,1092,10
|
|
20231023,094900,1967110,1092,1092,1092,1092,0
|
|
20231023,094800,1967110,1092,1092,1092,1092,50
|
|
20231023,094700,1912510,1092,1092,1092,1092,0
|
|
20231023,094600,1912510,1092,1092,1092,1092,0
|
|
20231023,094500,1912510,1092,1092,1092,1092,0
|
|
20231023,094400,1912510,1092,1092,1092,1092,3
|
|
20231023,094300,1909234,1092,1092,1092,1092,0
|
|
20231023,094200,1909234,1092,1092,1092,1092,0
|
|
20231023,094100,1909234,1092,1092,1092,1092,0
|
|
20231023,094000,1909234,1092,1092,1092,1092,0
|
|
20231023,093900,1909234,1092,1092,1092,1092,0
|
|
20231023,093800,1909234,1092,1092,1092,1092,0
|
|
20231023,093700,1909234,1092,1091,1092,1091,3
|
|
20231023,093600,1905959,1089,1085,1089,1085,3
|
|
20231023,093500,1902698,1084,1084,1084,1084,0
|
|
20231023,093400,1902698,1084,1084,1084,1084,0
|
|
20231023,093300,1902698,1084,1084,1084,1084,0
|
|
20231023,093200,1902698,1084,1084,1084,1084,1
|
|
20231023,093100,1901614,1083,1083,1083,1083,0
|
|
20231023,093000,1901614,1083,1083,1083,1083,0
|
|
20231023,092900,1901614,1083,1083,1083,1083,0
|
|
20231023,092800,1901614,1083,1083,1083,1083,0
|
|
20231023,092700,1901614,1083,1083,1083,1083,0
|
|
20231023,092600,1901614,1083,1083,1083,1083,0
|
|
20231023,092500,1901614,1083,1083,1083,1083,0
|
|
20231023,092400,1901614,1083,1083,1083,1083,0
|
|
20231023,092300,1901614,1083,1081,1083,1081,76
|
|
20231023,092200,1819456,1081,1081,1081,1081,0
|
|
20231023,092100,1819456,1081,1079,1081,1079,56
|
|
20231023,092000,1759030,1079,1079,1079,1079,0
|
|
20231023,091900,1759030,1079,1079,1079,1079,0
|
|
20231023,091800,1759030,1079,1079,1079,1079,0
|
|
20231023,091700,1759030,1079,1079,1079,1079,0
|
|
20231023,091600,1759030,1079,1079,1079,1079,0
|
|
20231023,091500,1759030,1079,1086,1092,1065,192
|
|
20231023,091400,1553888,1087,1087,1087,1087,10
|
|
20231023,091300,1543018,1087,1087,1087,1087,0
|
|
20231023,091200,1543018,1087,1087,1087,1087,0
|
|
20231023,091100,1543018,1087,1087,1087,1087,0
|
|
20231023,091000,1543018,1087,1087,1087,1087,0
|
|
20231023,090900,1543018,1087,1087,1087,1087,0
|
|
20231023,090800,1543018,1087,1087,1087,1087,0
|
|
20231023,090700,1543018,1087,1087,1087,1087,0
|
|
20231023,090600,1543018,1087,1090,1090,1087,33
|
|
20231023,090500,1507052,1091,1091,1091,1091,0
|
|
20231023,090400,1507052,1091,1091,1091,1091,0
|
|
20231023,090300,1507052,1091,1091,1091,1091,0
|
|
20231023,090200,1507052,1091,1091,1091,1091,1000
|
|
20231023,090100,416052,1092,1092,1092,1092,0
|
|
20231023,090000,416052,1092,1092,1092,1092,381
|