635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193200,33160607,1840,1840,1840,1840,1001
|
|
20231024,193100,33160607,1840,1840,1840,1840,0
|
|
20231024,193000,33160607,1840,1840,1840,1840,0
|
|
20231024,192900,33160607,1840,1840,1840,1840,0
|
|
20231024,192800,33160607,1840,1840,1840,1840,0
|
|
20231024,192700,33160607,1840,1840,1840,1840,0
|
|
20231024,192600,33160607,1840,1840,1840,1840,0
|
|
20231024,192500,33160607,1840,1840,1840,1840,0
|
|
20231024,192400,33160607,1840,1840,1840,1840,0
|
|
20231024,192300,33160607,1840,1840,1840,1840,0
|
|
20231024,192200,33160607,1840,1840,1840,1840,0
|
|
20231024,192100,33160607,1840,1840,1840,1840,0
|
|
20231024,192000,33160607,1840,1840,1840,1840,0
|
|
20231024,191900,33160607,1840,1840,1840,1840,0
|
|
20231024,191800,33160607,1840,1840,1840,1840,0
|
|
20231024,191700,33160607,1840,1840,1840,1840,0
|
|
20231024,191600,33160607,1840,1840,1840,1840,0
|
|
20231024,191500,33160607,1840,1840,1840,1840,0
|
|
20231024,191400,33160607,1840,1840,1840,1840,0
|
|
20231024,191300,33160607,1840,1840,1840,1840,0
|
|
20231024,191200,33160607,1840,1840,1840,1840,0
|
|
20231024,191100,33160607,1840,1840,1840,1840,0
|
|
20231024,191000,33160607,1840,1840,1840,1840,0
|
|
20231024,190900,33160607,1840,1840,1840,1840,0
|
|
20231024,190800,33160607,1840,1840,1840,1840,0
|
|
20231024,190700,33160607,1840,1840,1840,1840,0
|
|
20231024,190600,33160607,1840,1840,1840,1840,0
|
|
20231024,190500,33160607,1840,1840,1840,1840,0
|
|
20231024,190400,33160607,1840,1840,1840,1840,0
|
|
20231024,190300,33160607,1840,1840,1840,1840,0
|
|
20231024,190200,33160607,1840,1840,1840,1840,1001
|
|
20231024,190100,33160607,1840,1840,1840,1840,0
|
|
20231024,190000,33160607,1840,1840,1840,1840,0
|
|
20231024,185900,33160607,1840,1840,1840,1840,0
|
|
20231024,185800,33160607,1840,1840,1840,1840,0
|
|
20231024,185700,33160607,1840,1840,1840,1840,0
|
|
20231024,185600,33160607,1840,1840,1840,1840,0
|
|
20231024,185500,33160607,1840,1840,1840,1840,0
|
|
20231024,185400,33160607,1840,1840,1840,1840,0
|
|
20231024,185300,33160607,1840,1840,1840,1840,0
|
|
20231024,185200,33160607,1840,1840,1840,1840,0
|
|
20231024,185100,33160607,1840,1840,1840,1840,0
|
|
20231024,185000,33160607,1840,1840,1840,1840,0
|
|
20231024,184900,33160607,1840,1840,1840,1840,0
|
|
20231024,184800,33160607,1840,1840,1840,1840,0
|
|
20231024,184700,33160607,1840,1840,1840,1840,0
|
|
20231024,184600,33160607,1840,1840,1840,1840,0
|
|
20231024,184500,33160607,1840,1840,1840,1840,0
|
|
20231024,184400,33160607,1840,1840,1840,1840,0
|
|
20231024,184300,33160607,1840,1840,1840,1840,0
|
|
20231024,184200,33160607,1840,1840,1840,1840,0
|
|
20231024,184100,33160607,1840,1840,1840,1840,0
|
|
20231024,184000,33160607,1840,1840,1840,1840,0
|
|
20231024,183900,33160607,1840,1840,1840,1840,0
|
|
20231024,183800,33160607,1840,1840,1840,1840,0
|
|
20231024,183700,33160607,1840,1840,1840,1840,0
|
|
20231024,183600,33160607,1840,1840,1840,1840,0
|
|
20231024,183500,33160607,1840,1840,1840,1840,0
|
|
20231024,183400,33160607,1840,1840,1840,1840,0
|
|
20231024,183300,33160607,1840,1840,1840,1840,0
|
|
20231024,183200,33160607,1840,1840,1840,1840,1001
|
|
20231024,183100,33160607,1840,1840,1840,1840,0
|
|
20231024,183000,33160607,1840,1840,1840,1840,0
|
|
20231024,182900,33160607,1840,1840,1840,1840,0
|
|
20231024,182800,33160607,1840,1840,1840,1840,0
|
|
20231024,182700,33160607,1840,1840,1840,1840,0
|
|
20231024,182600,33160607,1840,1840,1840,1840,0
|
|
20231024,182500,33160607,1840,1840,1840,1840,0
|
|
20231024,182400,33160607,1840,1840,1840,1840,0
|
|
20231024,182300,33160607,1840,1840,1840,1840,0
|
|
20231024,182200,33160607,1840,1840,1840,1840,0
|
|
20231024,182100,33160607,1840,1840,1840,1840,0
|
|
20231024,182000,33160607,1840,1840,1840,1840,0
|
|
20231024,181900,33160607,1840,1840,1840,1840,0
|
|
20231024,181800,33160607,1840,1840,1840,1840,0
|
|
20231024,181700,33160607,1840,1840,1840,1840,0
|
|
20231024,181600,33160607,1840,1840,1840,1840,0
|
|
20231024,181500,33160607,1840,1840,1840,1840,0
|
|
20231024,181400,33160607,1840,1840,1840,1840,0
|
|
20231024,181300,33160607,1840,1840,1840,1840,0
|
|
20231024,181200,33160607,1840,1840,1840,1840,0
|
|
20231024,181100,33160607,1840,1840,1840,1840,0
|
|
20231024,181000,33160607,1840,1840,1840,1840,0
|
|
20231024,180900,33160607,1840,1840,1840,1840,0
|
|
20231024,180800,33160607,1840,1840,1840,1840,0
|
|
20231024,180700,33160607,1840,1840,1840,1840,0
|
|
20231024,180600,33160607,1840,1840,1840,1840,0
|
|
20231024,180500,33160607,1840,1840,1840,1840,0
|
|
20231024,180400,33160607,1840,1840,1840,1840,0
|
|
20231024,180300,33160607,1840,1840,1840,1840,0
|
|
20231024,180200,33160607,1840,1840,1840,1840,1001
|
|
20231024,180100,33160607,1840,1840,1840,1840,0
|
|
20231024,180000,33160607,1840,1840,1840,1840,0
|
|
20231024,175900,33160607,1840,1840,1840,1840,0
|
|
20231024,175800,33160607,1840,1840,1840,1840,0
|
|
20231024,175700,33160607,1840,1840,1840,1840,0
|
|
20231024,175600,33160607,1840,1840,1840,1840,0
|
|
20231024,175500,33160607,1840,1840,1840,1840,0
|
|
20231024,175400,33160607,1840,1840,1840,1840,0
|
|
20231024,175300,33160607,1840,1840,1840,1840,0
|
|
20231024,175200,33160607,1840,1840,1840,1840,0
|
|
20231024,175100,33160607,1840,1840,1840,1840,0
|
|
20231024,175000,33160607,1840,1840,1840,1840,0
|
|
20231024,174900,33160607,1840,1840,1840,1840,0
|
|
20231024,174800,33160607,1840,1840,1840,1840,0
|
|
20231024,174700,33160607,1840,1840,1840,1840,0
|
|
20231024,174600,33160607,1840,1840,1840,1840,0
|
|
20231024,174500,33160607,1840,1840,1840,1840,0
|
|
20231024,174400,33160607,1840,1840,1840,1840,0
|
|
20231024,174300,33160607,1840,1840,1840,1840,0
|
|
20231024,174200,33160607,1840,1840,1840,1840,0
|
|
20231024,174100,33160607,1840,1840,1840,1840,0
|
|
20231024,174000,33160607,1840,1840,1840,1840,0
|
|
20231024,173900,33160607,1840,1840,1840,1840,0
|
|
20231024,173800,33160607,1840,1840,1840,1840,0
|
|
20231024,173700,33160607,1840,1840,1840,1840,0
|
|
20231024,173600,33160607,1840,1840,1840,1840,0
|
|
20231024,173500,33160607,1840,1840,1840,1840,0
|
|
20231024,173400,33160607,1840,1840,1840,1840,0
|
|
20231024,173300,33160607,1840,1840,1840,1840,0
|
|
20231024,173200,33160607,1840,1840,1840,1840,1001
|
|
20231024,173100,33160607,1840,1840,1840,1840,0
|
|
20231024,173000,33160607,1840,1840,1840,1840,0
|
|
20231024,172900,33160607,1840,1840,1840,1840,0
|
|
20231024,172800,33160607,1840,1840,1840,1840,0
|
|
20231024,172700,33160607,1840,1840,1840,1840,0
|
|
20231024,172600,33160607,1840,1840,1840,1840,0
|
|
20231024,172500,33160607,1840,1840,1840,1840,0
|
|
20231024,172400,33160607,1840,1840,1840,1840,0
|
|
20231024,172300,33160607,1840,1840,1840,1840,0
|
|
20231024,172200,33160607,1840,1840,1840,1840,0
|
|
20231024,172100,33160607,1840,1840,1840,1840,0
|
|
20231024,172000,33160607,1840,1840,1840,1840,0
|
|
20231024,171900,33160607,1840,1840,1840,1840,0
|
|
20231024,171800,33160607,1840,1840,1840,1840,0
|
|
20231024,171700,33160607,1840,1840,1840,1840,0
|
|
20231024,171600,33160607,1840,1840,1840,1840,0
|
|
20231024,171500,33160607,1840,1840,1840,1840,0
|
|
20231024,171400,33160607,1840,1840,1840,1840,0
|
|
20231024,171300,33160607,1840,1840,1840,1840,0
|
|
20231024,171200,33160607,1840,1840,1840,1840,0
|
|
20231024,171100,33160607,1840,1840,1840,1840,0
|
|
20231024,171000,33160607,1840,1840,1840,1840,0
|
|
20231024,170900,33160607,1840,1840,1840,1840,0
|
|
20231024,170800,33160607,1840,1840,1840,1840,0
|
|
20231024,170700,33160607,1840,1840,1840,1840,0
|
|
20231024,170600,33160607,1840,1840,1840,1840,0
|
|
20231024,170500,33160607,1840,1840,1840,1840,0
|
|
20231024,170400,33160607,1840,1840,1840,1840,0
|
|
20231024,170300,33160607,1840,1840,1840,1840,0
|
|
20231024,170200,33160607,1840,1840,1840,1840,1001
|
|
20231024,170100,33160607,1840,1840,1840,1840,0
|
|
20231024,170000,33160607,1840,1840,1840,1840,0
|
|
20231024,165900,33160607,1840,1840,1840,1840,0
|
|
20231024,165800,33160607,1840,1840,1840,1840,0
|
|
20231024,165700,33160607,1840,1840,1840,1840,0
|
|
20231024,165600,33160607,1840,1840,1840,1840,0
|
|
20231024,165500,33160607,1840,1840,1840,1840,0
|
|
20231024,165400,33160607,1840,1840,1840,1840,0
|
|
20231024,165300,33160607,1840,1840,1840,1840,0
|
|
20231024,165200,33160607,1840,1840,1840,1840,0
|
|
20231024,165100,33160607,1840,1840,1840,1840,0
|
|
20231024,165000,33160607,1840,1840,1840,1840,0
|
|
20231024,164900,33160607,1840,1840,1840,1840,0
|
|
20231024,164800,33160607,1840,1840,1840,1840,0
|
|
20231024,164700,33160607,1840,1840,1840,1840,0
|
|
20231024,164600,33160607,1840,1840,1840,1840,0
|
|
20231024,164500,33160607,1840,1840,1840,1840,0
|
|
20231024,164400,33160607,1840,1840,1840,1840,0
|
|
20231024,164300,33160607,1840,1840,1840,1840,0
|
|
20231024,164200,33160607,1840,1840,1840,1840,0
|
|
20231024,164100,33160607,1840,1840,1840,1840,0
|
|
20231024,164000,33160607,1840,1840,1840,1840,0
|
|
20231024,163900,33160607,1840,1840,1840,1840,0
|
|
20231024,163800,33160607,1840,1840,1840,1840,0
|
|
20231024,163700,33160607,1840,1840,1840,1840,0
|
|
20231024,163600,33160607,1840,1840,1840,1840,0
|
|
20231024,163500,33160607,1840,1840,1840,1840,0
|
|
20231024,163400,33160607,1840,1840,1840,1840,0
|
|
20231024,163300,33160607,1840,1840,1840,1840,0
|
|
20231024,163200,33160607,1840,1840,1840,1840,1001
|
|
20231024,163100,33160607,1840,1840,1840,1840,0
|
|
20231024,163000,33160607,1840,1840,1840,1840,0
|
|
20231024,162900,33160607,1840,1840,1840,1840,0
|
|
20231024,162800,33160607,1840,1840,1840,1840,0
|
|
20231024,162700,33160607,1840,1840,1840,1840,0
|
|
20231024,162600,33160607,1840,1840,1840,1840,0
|
|
20231024,162500,33160607,1840,1840,1840,1840,0
|
|
20231024,162400,33160607,1840,1840,1840,1840,0
|
|
20231024,162300,33160607,1840,1840,1840,1840,0
|
|
20231024,162200,33160607,1840,1840,1840,1840,0
|
|
20231024,162100,33160607,1840,1840,1840,1840,0
|
|
20231024,162000,33160607,1840,1840,1840,1840,0
|
|
20231024,161900,33160607,1840,1840,1840,1840,0
|
|
20231024,161800,33160607,1840,1840,1840,1840,0
|
|
20231024,161700,33160607,1840,1840,1840,1840,0
|
|
20231024,161600,33160607,1840,1840,1840,1840,0
|
|
20231024,161500,33160607,1840,1840,1840,1840,0
|
|
20231024,161400,33160607,1840,1840,1840,1840,0
|
|
20231024,161300,33160607,1840,1840,1840,1840,0
|
|
20231024,161200,33160607,1840,1840,1840,1840,0
|
|
20231024,161100,33160607,1840,1840,1840,1840,0
|
|
20231024,161000,33160607,1840,1840,1840,1840,0
|
|
20231024,160900,33160607,1840,1840,1840,1840,0
|
|
20231024,160800,33160607,1840,1840,1840,1840,0
|
|
20231024,160700,33160607,1840,1840,1840,1840,0
|
|
20231024,160600,33160607,1840,1840,1840,1840,0
|
|
20231024,160500,33160607,1840,1840,1840,1840,0
|
|
20231024,160400,33160607,1840,1840,1840,1840,0
|
|
20231024,160300,33160607,1840,1840,1840,1840,0
|
|
20231024,160200,33160607,1840,1840,1840,1840,1001
|
|
20231024,160100,33160607,1840,1840,1840,1840,0
|
|
20231024,160000,33160607,1840,1840,1840,1840,0
|
|
20231024,155900,33160607,1840,1840,1840,1840,0
|
|
20231024,155800,33160607,1840,1840,1840,1840,0
|
|
20231024,155700,33160607,1840,1840,1840,1840,0
|
|
20231024,155600,33160607,1840,1840,1840,1840,0
|
|
20231024,155500,33160607,1840,1840,1840,1840,0
|
|
20231024,155400,33160607,1840,1840,1840,1840,0
|
|
20231024,155300,33160607,1840,1840,1840,1840,0
|
|
20231024,155200,33160607,1840,1840,1840,1840,0
|
|
20231024,155100,33160607,1840,1840,1840,1840,0
|
|
20231024,155000,33160607,1840,1840,1840,1840,0
|
|
20231024,154900,33160607,1840,1840,1840,1840,0
|
|
20231024,154800,33160607,1840,1840,1840,1840,0
|
|
20231024,154700,33160607,1840,1840,1840,1840,0
|
|
20231024,154600,33160607,1840,1840,1840,1840,0
|
|
20231024,154500,33160607,1840,1840,1840,1840,0
|
|
20231024,154400,33160607,1840,1840,1840,1840,0
|
|
20231024,154300,33160607,1840,1840,1840,1840,0
|
|
20231024,154200,33160607,1840,1840,1840,1840,0
|
|
20231024,154100,33160607,1840,1840,1840,1840,0
|
|
20231024,154000,33160607,1840,1840,1840,1840,0
|
|
20231024,153900,33160607,1840,1840,1840,1840,0
|
|
20231024,153800,33160607,1840,1840,1840,1840,0
|
|
20231024,153700,33160607,1840,1840,1840,1840,0
|
|
20231024,153600,33160607,1840,1840,1840,1840,0
|
|
20231024,153500,33160607,1840,1840,1840,1840,0
|
|
20231024,153400,33160607,1840,1840,1840,1840,0
|
|
20231024,153300,33160607,1840,1840,1840,1840,0
|
|
20231024,153200,33160607,1840,1840,1840,1840,1001
|
|
20231024,153100,33160607,1840,1840,1840,1840,0
|
|
20231024,153000,33160607,1840,1840,1840,1840,1001
|
|
20231024,152900,31318767,1773,1773,1773,1773,0
|
|
20231024,152800,31318767,1773,1773,1773,1773,0
|
|
20231024,152700,31318767,1773,1773,1773,1773,0
|
|
20231024,152600,31318767,1773,1773,1773,1773,0
|
|
20231024,152500,31318767,1773,1773,1773,1773,0
|
|
20231024,152400,31318767,1773,1773,1773,1773,0
|
|
20231024,152300,31318767,1773,1773,1773,1773,0
|
|
20231024,152200,31318767,1773,1773,1773,1773,0
|
|
20231024,152100,31318767,1773,1773,1773,1773,0
|
|
20231024,152000,31318767,1773,1773,1773,1773,0
|
|
20231024,151900,31318767,1773,1794,1794,1773,127
|
|
20231024,151800,31093442,1810,1810,1810,1810,0
|
|
20231024,151700,31093442,1810,1808,1810,1808,40
|
|
20231024,151600,31021099,1808,1808,1808,1808,0
|
|
20231024,151500,31021099,1808,1808,1808,1808,43
|
|
20231024,151400,30943355,1810,1810,1810,1810,0
|
|
20231024,151300,30943355,1810,1810,1810,1810,0
|
|
20231024,151200,30943355,1810,1810,1810,1810,0
|
|
20231024,151100,30943355,1810,1810,1810,1810,0
|
|
20231024,151000,30943355,1810,1810,1810,1810,0
|
|
20231024,150900,30943355,1810,1810,1810,1810,0
|
|
20231024,150800,30943355,1810,1810,1810,1810,0
|
|
20231024,150700,30943355,1810,1810,1810,1810,0
|
|
20231024,150600,30943355,1810,1810,1810,1810,0
|
|
20231024,150500,30943355,1810,1810,1810,1810,0
|
|
20231024,150400,30943355,1810,1810,1810,1810,0
|
|
20231024,150300,30943355,1810,1810,1810,1810,0
|
|
20231024,150200,30943355,1810,1810,1810,1810,0
|
|
20231024,150100,30943355,1810,1810,1810,1810,0
|
|
20231024,150000,30943355,1810,1810,1810,1810,0
|
|
20231024,145900,30943355,1810,1810,1810,1810,0
|
|
20231024,145800,30943355,1810,1810,1810,1810,0
|
|
20231024,145700,30943355,1810,1810,1810,1810,0
|
|
20231024,145600,30943355,1810,1810,1810,1810,0
|
|
20231024,145500,30943355,1810,1810,1810,1810,0
|
|
20231024,145400,30943355,1810,1810,1810,1810,0
|
|
20231024,145300,30943355,1810,1810,1810,1810,0
|
|
20231024,145200,30943355,1810,1810,1810,1810,1
|
|
20231024,145100,30941545,1797,1797,1797,1797,0
|
|
20231024,145000,30941545,1797,1797,1797,1797,0
|
|
20231024,144900,30941545,1797,1797,1797,1797,0
|
|
20231024,144800,30941545,1797,1797,1797,1797,0
|
|
20231024,144700,30941545,1797,1797,1797,1797,0
|
|
20231024,144600,30941545,1797,1797,1797,1797,0
|
|
20231024,144500,30941545,1797,1797,1797,1797,0
|
|
20231024,144400,30941545,1797,1797,1797,1797,0
|
|
20231024,144300,30941545,1797,1797,1797,1797,0
|
|
20231024,144200,30941545,1797,1797,1797,1797,0
|
|
20231024,144100,30941545,1797,1797,1797,1797,0
|
|
20231024,144000,30941545,1797,1797,1797,1797,0
|
|
20231024,143900,30941545,1797,1797,1797,1797,0
|
|
20231024,143800,30941545,1797,1797,1797,1797,0
|
|
20231024,143700,30941545,1797,1797,1797,1797,0
|
|
20231024,143600,30941545,1797,1797,1797,1797,0
|
|
20231024,143500,30941545,1797,1797,1797,1797,0
|
|
20231024,143400,30941545,1797,1797,1797,1797,0
|
|
20231024,143300,30941545,1797,1797,1797,1797,0
|
|
20231024,143200,30941545,1797,1797,1797,1797,0
|
|
20231024,143100,30941545,1797,1797,1797,1797,0
|
|
20231024,143000,30941545,1797,1797,1797,1797,0
|
|
20231024,142900,30941545,1797,1797,1797,1797,0
|
|
20231024,142800,30941545,1797,1797,1797,1797,2
|
|
20231024,142700,30937951,1816,1816,1816,1816,0
|
|
20231024,142600,30937951,1816,1816,1816,1816,0
|
|
20231024,142500,30937951,1816,1797,1816,1797,45
|
|
20231024,142400,30856265,1792,1790,1792,1790,2
|
|
20231024,142300,30852683,1790,1776,1818,1776,188
|
|
20231024,142200,30514084,1798,1774,1798,1774,200
|
|
20231024,142100,30156557,1774,1774,1774,1774,0
|
|
20231024,142000,30156557,1774,1774,1774,1774,0
|
|
20231024,141900,30156557,1774,1774,1774,1774,0
|
|
20231024,141800,30156557,1774,1774,1774,1774,0
|
|
20231024,141700,30156557,1774,1774,1774,1774,2
|
|
20231024,141600,30153009,1784,1784,1784,1784,0
|
|
20231024,141500,30153009,1784,1784,1784,1784,0
|
|
20231024,141400,30153009,1784,1784,1784,1784,0
|
|
20231024,141300,30153009,1784,1784,1784,1784,0
|
|
20231024,141200,30153009,1784,1784,1784,1784,0
|
|
20231024,141100,30153009,1784,1784,1784,1784,0
|
|
20231024,141000,30153009,1784,1784,1784,1784,0
|
|
20231024,140900,30153009,1784,1784,1784,1784,0
|
|
20231024,140800,30153009,1784,1784,1784,1784,0
|
|
20231024,140700,30153009,1784,1784,1784,1784,0
|
|
20231024,140600,30153009,1784,1774,1784,1774,320
|
|
20231024,140500,29583370,1780,1780,1780,1780,0
|
|
20231024,140400,29583370,1780,1774,1780,1774,3
|
|
20231024,140300,29578036,1779,1773,1779,1773,180
|
|
20231024,140200,29258058,1771,1771,1771,1771,0
|
|
20231024,140100,29258058,1771,1771,1771,1771,0
|
|
20231024,140000,29258058,1771,1771,1771,1769,63
|
|
20231024,135900,29146497,1769,1769,1769,1769,1
|
|
20231024,135800,29144728,1767,1764,1775,1764,20
|
|
20231024,135700,29109255,1777,1777,1777,1777,0
|
|
20231024,135600,29109255,1777,1777,1777,1777,0
|
|
20231024,135500,29109255,1777,1764,1777,1764,14
|
|
20231024,135400,29084410,1760,1760,1760,1760,0
|
|
20231024,135300,29084410,1760,1760,1760,1760,0
|
|
20231024,135200,29084410,1760,1760,1760,1760,0
|
|
20231024,135100,29084410,1760,1760,1760,1760,0
|
|
20231024,135000,29084410,1760,1760,1760,1760,0
|
|
20231024,134900,29084410,1760,1760,1760,1760,0
|
|
20231024,134800,29084410,1760,1760,1760,1760,0
|
|
20231024,134700,29084410,1760,1760,1760,1760,0
|
|
20231024,134600,29084410,1760,1760,1760,1760,0
|
|
20231024,134500,29084410,1760,1760,1760,1760,0
|
|
20231024,134400,29084410,1760,1760,1760,1760,0
|
|
20231024,134300,29084410,1760,1760,1760,1760,0
|
|
20231024,134200,29084410,1760,1760,1760,1760,0
|
|
20231024,134100,29084410,1760,1760,1760,1760,0
|
|
20231024,134000,29084410,1760,1760,1760,1760,0
|
|
20231024,133900,29084410,1760,1760,1760,1760,0
|
|
20231024,133800,29084410,1760,1760,1760,1760,0
|
|
20231024,133700,29084410,1760,1760,1760,1760,0
|
|
20231024,133600,29084410,1760,1760,1760,1760,0
|
|
20231024,133500,29084410,1760,1757,1760,1757,2
|
|
20231024,133400,29080893,1757,1757,1757,1757,0
|
|
20231024,133300,29080893,1757,1757,1757,1757,0
|
|
20231024,133200,29080893,1757,1757,1757,1757,0
|
|
20231024,133100,29080893,1757,1757,1757,1757,1
|
|
20231024,133000,29079136,1757,1757,1757,1757,0
|
|
20231024,132900,29079136,1757,1769,1777,1752,168
|
|
20231024,132800,28781908,1767,1757,1778,1757,258
|
|
20231024,132700,28327500,1757,1757,1757,1757,0
|
|
20231024,132600,28327500,1757,1757,1757,1757,0
|
|
20231024,132500,28327500,1757,1757,1757,1757,0
|
|
20231024,132400,28327500,1757,1757,1757,1757,0
|
|
20231024,132300,28327500,1757,1757,1757,1757,6
|
|
20231024,132200,28316958,1756,1756,1756,1756,0
|
|
20231024,132100,28316958,1756,1756,1756,1756,0
|
|
20231024,132000,28316958,1756,1756,1756,1756,0
|
|
20231024,131900,28316958,1756,1754,1756,1754,8
|
|
20231024,131800,28302912,1752,1752,1752,1752,0
|
|
20231024,131700,28302912,1752,1752,1752,1752,0
|
|
20231024,131600,28302912,1752,1752,1752,1752,0
|
|
20231024,131500,28302912,1752,1752,1752,1752,0
|
|
20231024,131400,28302912,1752,1752,1752,1752,1
|
|
20231024,131300,28301160,1752,1750,1752,1748,107
|
|
20231024,131200,28113770,1748,1746,1749,1746,52
|
|
20231024,131100,28022845,1743,1743,1743,1743,0
|
|
20231024,131000,28022845,1743,1743,1743,1743,1
|
|
20231024,130900,28021102,1749,1749,1749,1749,0
|
|
20231024,130800,28021102,1749,1749,1749,1749,0
|
|
20231024,130700,28021102,1749,1749,1749,1749,0
|
|
20231024,130600,28021102,1749,1749,1749,1749,0
|
|
20231024,130500,28021102,1749,1749,1749,1749,0
|
|
20231024,130400,28021102,1749,1749,1749,1749,80
|
|
20231024,130300,27881182,1740,1740,1740,1740,1166
|
|
20231024,130200,25852342,1739,1739,1739,1739,0
|
|
20231024,130100,25852342,1739,1739,1739,1739,0
|
|
20231024,130000,25852342,1739,1744,1744,1739,1000
|
|
20231024,125900,24113237,1744,1744,1744,1744,0
|
|
20231024,125800,24113237,1744,1744,1744,1744,0
|
|
20231024,125700,24113237,1744,1744,1744,1744,0
|
|
20231024,125600,24113237,1744,1744,1744,1744,0
|
|
20231024,125500,24113237,1744,1744,1744,1744,0
|
|
20231024,125400,24113237,1744,1744,1744,1744,0
|
|
20231024,125300,24113237,1744,1744,1744,1744,0
|
|
20231024,125200,24113237,1744,1744,1744,1744,0
|
|
20231024,125100,24113237,1744,1744,1744,1744,0
|
|
20231024,125000,24113237,1744,1744,1744,1744,0
|
|
20231024,124900,24113237,1744,1746,1746,1744,58
|
|
20231024,124800,24012067,1746,1746,1746,1746,0
|
|
20231024,124700,24012067,1746,1746,1746,1746,0
|
|
20231024,124600,24012067,1746,1746,1746,1746,0
|
|
20231024,124500,24012067,1746,1746,1746,1746,0
|
|
20231024,124400,24012067,1746,1746,1746,1746,0
|
|
20231024,124300,24012067,1746,1746,1746,1746,0
|
|
20231024,124200,24012067,1746,1746,1746,1746,0
|
|
20231024,124100,24012067,1746,1746,1746,1746,1
|
|
20231024,124000,24010321,1746,1746,1746,1746,0
|
|
20231024,123900,24010321,1746,1751,1751,1746,12
|
|
20231024,123800,23989314,1752,1732,1756,1732,40
|
|
20231024,123700,23919418,1757,1732,1757,1732,11
|
|
20231024,123600,23900132,1731,1731,1731,1731,0
|
|
20231024,123500,23900132,1731,1731,1731,1731,0
|
|
20231024,123400,23900132,1731,1731,1731,1731,0
|
|
20231024,123300,23900132,1731,1731,1731,1731,0
|
|
20231024,123200,23900132,1731,1731,1731,1731,0
|
|
20231024,123100,23900132,1731,1731,1731,1731,0
|
|
20231024,123000,23900132,1731,1731,1731,1731,0
|
|
20231024,122900,23900132,1731,1731,1731,1731,0
|
|
20231024,122800,23900132,1731,1731,1731,1731,0
|
|
20231024,122700,23900132,1731,1731,1731,1731,0
|
|
20231024,122600,23900132,1731,1731,1731,1731,0
|
|
20231024,122500,23900132,1731,1732,1747,1731,185
|
|
20231024,122400,23577514,1743,1743,1743,1743,0
|
|
20231024,122300,23577514,1743,1743,1743,1743,0
|
|
20231024,122200,23577514,1743,1743,1743,1743,0
|
|
20231024,122100,23577514,1743,1743,1743,1743,0
|
|
20231024,122000,23577514,1743,1743,1743,1743,0
|
|
20231024,121900,23577514,1743,1743,1743,1743,0
|
|
20231024,121800,23577514,1743,1731,1743,1731,36
|
|
20231024,121700,23514778,1741,1741,1741,1741,0
|
|
20231024,121600,23514778,1741,1741,1741,1741,0
|
|
20231024,121500,23514778,1741,1741,1741,1741,0
|
|
20231024,121400,23514778,1741,1741,1741,1741,0
|
|
20231024,121300,23514778,1741,1729,1741,1729,11
|
|
20231024,121200,23495649,1729,1729,1729,1729,0
|
|
20231024,121100,23495649,1729,1729,1729,1729,0
|
|
20231024,121000,23495649,1729,1729,1729,1729,0
|
|
20231024,120900,23495649,1729,1729,1729,1729,0
|
|
20231024,120800,23495649,1729,1729,1729,1729,0
|
|
20231024,120700,23495649,1729,1729,1729,1729,0
|
|
20231024,120600,23495649,1729,1729,1729,1729,0
|
|
20231024,120500,23495649,1729,1729,1729,1729,0
|
|
20231024,120400,23495649,1729,1729,1729,1729,8
|
|
20231024,120300,23481817,1729,1729,1729,1729,8
|
|
20231024,120200,23467985,1729,1729,1729,1729,6
|
|
20231024,120100,23457611,1729,1729,1729,1729,5
|
|
20231024,120000,23448966,1729,1729,1729,1729,5
|
|
20231024,115900,23440321,1729,1725,1729,1725,4
|
|
20231024,115800,23433409,1725,1725,1725,1725,7
|
|
20231024,115700,23421334,1726,1726,1726,1726,0
|
|
20231024,115600,23421334,1726,1726,1726,1726,1
|
|
20231024,115500,23419608,1725,1725,1725,1725,0
|
|
20231024,115400,23419608,1725,1725,1725,1725,9
|
|
20231024,115300,23404083,1725,1725,1725,1725,10
|
|
20231024,115200,23386833,1725,1726,1726,1724,9
|
|
20231024,115100,23371309,1726,1726,1726,1726,5
|
|
20231024,115000,23362679,1726,1726,1726,1726,8
|
|
20231024,114900,23348871,1726,1726,1726,1726,6
|
|
20231024,114800,23338515,1726,1726,1726,1726,2
|
|
20231024,114700,23335063,1725,1725,1725,1725,0
|
|
20231024,114600,23335063,1725,1725,1725,1725,0
|
|
20231024,114500,23335063,1725,1725,1725,1725,7
|
|
20231024,114400,23322988,1723,1721,1723,1721,10
|
|
20231024,114300,23305776,1721,1721,1721,1721,11
|
|
20231024,114200,23286845,1721,1720,1721,1720,7
|
|
20231024,114100,23274804,1720,1720,1720,1720,8
|
|
20231024,114000,23261044,1720,1720,1720,1720,1
|
|
20231024,113900,23259324,1718,1718,1718,1718,0
|
|
20231024,113800,23259324,1718,1718,1718,1718,0
|
|
20231024,113700,23259324,1718,1718,1718,1718,2
|
|
20231024,113600,23255888,1718,1718,1718,1718,1
|
|
20231024,113500,23254170,1718,1718,1718,1718,1
|
|
20231024,113400,23252452,1736,1737,1737,1736,444
|
|
20231024,113300,22481587,1737,1737,1737,1737,0
|
|
20231024,113200,22481587,1737,1737,1737,1737,0
|
|
20231024,113100,22481587,1737,1737,1737,1737,0
|
|
20231024,113000,22481587,1737,1737,1737,1737,162
|
|
20231024,112900,22200193,1718,1718,1718,1718,0
|
|
20231024,112800,22200193,1718,1718,1718,1718,0
|
|
20231024,112700,22200193,1718,1718,1718,1718,0
|
|
20231024,112600,22200193,1718,1718,1718,1718,2
|
|
20231024,112500,22196757,1716,1716,1716,1716,0
|
|
20231024,112400,22196757,1716,1716,1716,1716,1
|
|
20231024,112300,22195041,1713,1713,1713,1713,1
|
|
20231024,112200,22193328,1713,1713,1713,1713,3
|
|
20231024,112100,22188189,1713,1713,1713,1713,0
|
|
20231024,112000,22188189,1713,1713,1713,1713,0
|
|
20231024,111900,22188189,1713,1713,1713,1713,1
|
|
20231024,111800,22186476,1713,1713,1713,1713,1
|
|
20231024,111700,22184763,1711,1711,1711,1711,0
|
|
20231024,111600,22184763,1711,1711,1711,1711,1
|
|
20231024,111500,22183052,1711,1711,1711,1711,0
|
|
20231024,111400,22183052,1711,1711,1711,1711,0
|
|
20231024,111300,22183052,1711,1711,1711,1711,0
|
|
20231024,111200,22183052,1711,1711,1711,1711,1
|
|
20231024,111100,22181341,1711,1711,1711,1711,0
|
|
20231024,111000,22181341,1711,1711,1711,1711,0
|
|
20231024,110900,22181341,1711,1711,1711,1709,5
|
|
20231024,110800,22172790,1709,1709,1709,1709,0
|
|
20231024,110700,22172790,1709,1709,1709,1709,1
|
|
20231024,110600,22171081,1706,1706,1706,1706,0
|
|
20231024,110500,22171081,1706,1706,1706,1706,0
|
|
20231024,110400,22171081,1706,1706,1706,1706,0
|
|
20231024,110300,22171081,1706,1706,1706,1706,0
|
|
20231024,110200,22171081,1706,1706,1706,1706,0
|
|
20231024,110100,22171081,1706,1706,1706,1706,0
|
|
20231024,110000,22171081,1706,1706,1706,1706,0
|
|
20231024,105900,22171081,1706,1706,1706,1706,0
|
|
20231024,105800,22171081,1706,1706,1706,1706,0
|
|
20231024,105700,22171081,1706,1706,1706,1706,0
|
|
20231024,105600,22171081,1706,1706,1706,1706,0
|
|
20231024,105500,22171081,1706,1706,1706,1706,0
|
|
20231024,105400,22171081,1706,1706,1706,1706,0
|
|
20231024,105300,22171081,1706,1706,1706,1706,0
|
|
20231024,105200,22171081,1706,1706,1706,1706,0
|
|
20231024,105100,22171081,1706,1706,1706,1706,0
|
|
20231024,105000,22171081,1706,1706,1706,1706,0
|
|
20231024,104900,22171081,1706,1706,1706,1706,0
|
|
20231024,104800,22171081,1706,1706,1706,1706,0
|
|
20231024,104700,22171081,1706,1706,1706,1706,0
|
|
20231024,104600,22171081,1706,1706,1706,1706,0
|
|
20231024,104500,22171081,1706,1706,1706,1706,0
|
|
20231024,104400,22171081,1706,1706,1706,1706,0
|
|
20231024,104300,22171081,1706,1706,1706,1706,0
|
|
20231024,104200,22171081,1706,1706,1706,1706,0
|
|
20231024,104100,22171081,1706,1706,1706,1706,2
|
|
20231024,104000,22167669,1706,1706,1706,1706,6
|
|
20231024,103900,22157433,1706,1706,1706,1706,1
|
|
20231024,103800,22155727,1704,1704,1704,1704,1432
|
|
20231024,103700,19715599,1712,1712,1712,1712,0
|
|
20231024,103600,19715599,1712,1712,1712,1712,0
|
|
20231024,103500,19715599,1712,1712,1712,1712,0
|
|
20231024,103400,19715599,1712,1712,1712,1712,0
|
|
20231024,103300,19715599,1712,1712,1712,1712,0
|
|
20231024,103200,19715599,1712,1712,1712,1712,0
|
|
20231024,103100,19715599,1712,1712,1712,1712,0
|
|
20231024,103000,19715599,1712,1712,1712,1712,0
|
|
20231024,102900,19715599,1712,1712,1712,1712,5
|
|
20231024,102800,19707039,1723,1723,1723,1723,0
|
|
20231024,102700,19707039,1723,1723,1723,1723,0
|
|
20231024,102600,19707039,1723,1728,1728,1723,1210
|
|
20231024,102500,17618208,1729,1731,1731,1729,245
|
|
20231024,102400,17194601,1730,1730,1730,1730,0
|
|
20231024,102300,17194601,1730,1730,1730,1730,566
|
|
20231024,102200,16215421,1732,1732,1732,1732,0
|
|
20231024,102100,16215421,1732,1732,1732,1732,115
|
|
20231024,102000,16016241,1733,1733,1733,1733,0
|
|
20231024,101900,16016241,1733,1733,1733,1733,100
|
|
20231024,101800,15842941,1743,1744,1744,1743,654
|
|
20231024,101700,14702975,1775,1775,1775,1775,0
|
|
20231024,101600,14702975,1775,1775,1775,1775,0
|
|
20231024,101500,14702975,1775,1775,1775,1775,0
|
|
20231024,101400,14702975,1775,1775,1775,1775,0
|
|
20231024,101300,14702975,1775,1775,1775,1775,0
|
|
20231024,101200,14702975,1775,1745,1775,1745,20
|
|
20231024,101100,14667532,1745,1745,1745,1745,0
|
|
20231024,101000,14667532,1745,1745,1745,1745,0
|
|
20231024,100900,14667532,1745,1745,1745,1745,0
|
|
20231024,100800,14667532,1745,1745,1745,1745,0
|
|
20231024,100700,14667532,1745,1745,1745,1745,57
|
|
20231024,100600,14568067,1745,1745,1745,1745,1
|
|
20231024,100500,14566322,1745,1745,1745,1743,192
|
|
20231024,100400,14231420,1745,1745,1745,1745,0
|
|
20231024,100300,14231420,1745,1745,1745,1745,0
|
|
20231024,100200,14231420,1745,1747,1747,1745,600
|
|
20231024,100100,13184384,1750,1750,1750,1750,0
|
|
20231024,100000,13184384,1750,1750,1750,1750,0
|
|
20231024,095900,13184384,1750,1750,1750,1750,0
|
|
20231024,095800,13184384,1750,1750,1750,1750,0
|
|
20231024,095700,13184384,1750,1750,1750,1750,0
|
|
20231024,095600,13184384,1750,1750,1750,1750,0
|
|
20231024,095500,13184384,1750,1750,1750,1750,0
|
|
20231024,095400,13184384,1750,1750,1750,1750,0
|
|
20231024,095300,13184384,1750,1750,1750,1750,0
|
|
20231024,095200,13184384,1750,1750,1750,1750,0
|
|
20231024,095100,13184384,1750,1750,1750,1750,116
|
|
20231024,095000,12981384,1753,1754,1754,1753,360
|
|
20231024,094900,12350300,1756,1756,1756,1756,0
|
|
20231024,094800,12350300,1756,1756,1756,1756,0
|
|
20231024,094700,12350300,1756,1756,1756,1756,234
|
|
20231024,094600,11939396,1757,1757,1757,1757,0
|
|
20231024,094500,11939396,1757,1759,1759,1757,6
|
|
20231024,094400,11928852,1758,1758,1758,1758,0
|
|
20231024,094300,11928852,1758,1753,1785,1753,160
|
|
20231024,094200,11646052,1751,1751,1751,1751,0
|
|
20231024,094100,11646052,1751,1754,1754,1751,6
|
|
20231024,094000,11635543,1770,1756,1770,1756,125
|
|
20231024,093900,11415450,1756,1756,1756,1756,0
|
|
20231024,093800,11415450,1756,1756,1756,1756,0
|
|
20231024,093700,11415450,1756,1756,1756,1756,1
|
|
20231024,093600,11413694,1756,1756,1756,1756,0
|
|
20231024,093500,11413694,1756,1756,1756,1756,0
|
|
20231024,093400,11413694,1756,1755,1756,1755,5
|
|
20231024,093300,11404916,1754,1758,1777,1754,27
|
|
20231024,093200,11357312,1757,1759,1759,1755,1009
|
|
20231024,093100,9586233,1761,1761,1761,1761,0
|
|
20231024,093000,9586233,1761,1761,1761,1761,0
|
|
20231024,092900,9586233,1761,1761,1761,1761,0
|
|
20231024,092800,9586233,1761,1761,1761,1761,0
|
|
20231024,092700,9586233,1761,1761,1761,1761,1
|
|
20231024,092600,9584472,1764,1764,1764,1764,0
|
|
20231024,092500,9584472,1764,1764,1764,1764,1
|
|
20231024,092400,9582708,1761,1761,1761,1761,0
|
|
20231024,092300,9582708,1761,1761,1761,1761,0
|
|
20231024,092200,9582708,1761,1761,1761,1761,0
|
|
20231024,092100,9582708,1761,1761,1761,1761,0
|
|
20231024,092000,9582708,1761,1761,1761,1761,2
|
|
20231024,091900,9579186,1761,1761,1761,1761,0
|
|
20231024,091800,9579186,1761,1761,1761,1761,0
|
|
20231024,091700,9579186,1761,1761,1761,1761,0
|
|
20231024,091600,9579186,1761,1761,1761,1761,2
|
|
20231024,091500,9575664,1784,1784,1784,1784,0
|
|
20231024,091400,9575664,1784,1784,1784,1784,1
|
|
20231024,091300,9573880,1784,1767,1785,1767,243
|
|
20231024,091200,9144117,1767,1764,1767,1764,3287
|
|
20231024,091100,3339419,1764,1764,1764,1764,1
|
|
20231024,091000,3337655,1765,1765,1765,1765,5
|
|
20231024,090900,3328830,1762,1763,1766,1762,90
|
|
20231024,090800,3170158,1762,1762,1762,1762,1
|
|
20231024,090700,3168396,1762,1762,1762,1762,1
|
|
20231024,090600,3166634,1762,1762,1762,1762,3
|
|
20231024,090500,3161348,1761,1761,1761,1761,0
|
|
20231024,090400,3161348,1761,1749,1761,1749,1555
|
|
20231024,090300,436056,1749,1749,1749,1749,2
|
|
20231024,090200,432558,1749,1749,1749,1749,2
|
|
20231024,090100,429060,1750,1750,1750,1750,0
|
|
20231024,090000,429060,1750,1730,1750,1730,248
|