638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193500,44898132,1083,1083,1083,1083,1019
|
|
20231024,193400,44898132,1083,1083,1083,1083,0
|
|
20231024,193300,44898132,1083,1083,1083,1083,0
|
|
20231024,193200,44898132,1083,1083,1083,1083,0
|
|
20231024,193100,44898132,1083,1083,1083,1083,0
|
|
20231024,193000,44898132,1083,1083,1083,1083,0
|
|
20231024,192900,44898132,1083,1083,1083,1083,0
|
|
20231024,192800,44898132,1083,1083,1083,1083,0
|
|
20231024,192700,44898132,1083,1083,1083,1083,0
|
|
20231024,192600,44898132,1083,1083,1083,1083,0
|
|
20231024,192500,44898132,1083,1083,1083,1083,0
|
|
20231024,192400,44898132,1083,1083,1083,1083,0
|
|
20231024,192300,44898132,1083,1083,1083,1083,0
|
|
20231024,192200,44898132,1083,1083,1083,1083,0
|
|
20231024,192100,44898132,1083,1083,1083,1083,0
|
|
20231024,192000,44898132,1083,1083,1083,1083,0
|
|
20231024,191900,44898132,1083,1083,1083,1083,0
|
|
20231024,191800,44898132,1083,1083,1083,1083,0
|
|
20231024,191700,44898132,1083,1083,1083,1083,0
|
|
20231024,191600,44898132,1083,1083,1083,1083,0
|
|
20231024,191500,44898132,1083,1083,1083,1083,0
|
|
20231024,191400,44898132,1083,1083,1083,1083,0
|
|
20231024,191300,44898132,1083,1083,1083,1083,0
|
|
20231024,191200,44898132,1083,1083,1083,1083,0
|
|
20231024,191100,44898132,1083,1083,1083,1083,0
|
|
20231024,191000,44898132,1083,1083,1083,1083,0
|
|
20231024,190900,44898132,1083,1083,1083,1083,0
|
|
20231024,190800,44898132,1083,1083,1083,1083,0
|
|
20231024,190700,44898132,1083,1083,1083,1083,0
|
|
20231024,190600,44898132,1083,1083,1083,1083,0
|
|
20231024,190500,44898132,1083,1083,1083,1083,1019
|
|
20231024,190400,44898132,1083,1083,1083,1083,0
|
|
20231024,190300,44898132,1083,1083,1083,1083,0
|
|
20231024,190200,44898132,1083,1083,1083,1083,0
|
|
20231024,190100,44898132,1083,1083,1083,1083,0
|
|
20231024,190000,44898132,1083,1083,1083,1083,0
|
|
20231024,185900,44898132,1083,1083,1083,1083,0
|
|
20231024,185800,44898132,1083,1083,1083,1083,0
|
|
20231024,185700,44898132,1083,1083,1083,1083,0
|
|
20231024,185600,44898132,1083,1083,1083,1083,0
|
|
20231024,185500,44898132,1083,1083,1083,1083,0
|
|
20231024,185400,44898132,1083,1083,1083,1083,0
|
|
20231024,185300,44898132,1083,1083,1083,1083,0
|
|
20231024,185200,44898132,1083,1083,1083,1083,0
|
|
20231024,185100,44898132,1083,1083,1083,1083,0
|
|
20231024,185000,44898132,1083,1083,1083,1083,0
|
|
20231024,184900,44898132,1083,1083,1083,1083,0
|
|
20231024,184800,44898132,1083,1083,1083,1083,0
|
|
20231024,184700,44898132,1083,1083,1083,1083,0
|
|
20231024,184600,44898132,1083,1083,1083,1083,0
|
|
20231024,184500,44898132,1083,1083,1083,1083,0
|
|
20231024,184400,44898132,1083,1083,1083,1083,0
|
|
20231024,184300,44898132,1083,1083,1083,1083,0
|
|
20231024,184200,44898132,1083,1083,1083,1083,0
|
|
20231024,184100,44898132,1083,1083,1083,1083,0
|
|
20231024,184000,44898132,1083,1083,1083,1083,0
|
|
20231024,183900,44898132,1083,1083,1083,1083,0
|
|
20231024,183800,44898132,1083,1083,1083,1083,0
|
|
20231024,183700,44898132,1083,1083,1083,1083,0
|
|
20231024,183600,44898132,1083,1083,1083,1083,0
|
|
20231024,183500,44898132,1083,1083,1083,1083,1019
|
|
20231024,183400,44898132,1083,1083,1083,1083,0
|
|
20231024,183300,44898132,1083,1083,1083,1083,0
|
|
20231024,183200,44898132,1083,1083,1083,1083,0
|
|
20231024,183100,44898132,1083,1083,1083,1083,0
|
|
20231024,183000,44898132,1083,1083,1083,1083,0
|
|
20231024,182900,44898132,1083,1083,1083,1083,0
|
|
20231024,182800,44898132,1083,1083,1083,1083,0
|
|
20231024,182700,44898132,1083,1083,1083,1083,0
|
|
20231024,182600,44898132,1083,1083,1083,1083,0
|
|
20231024,182500,44898132,1083,1083,1083,1083,0
|
|
20231024,182400,44898132,1083,1083,1083,1083,0
|
|
20231024,182300,44898132,1083,1083,1083,1083,0
|
|
20231024,182200,44898132,1083,1083,1083,1083,0
|
|
20231024,182100,44898132,1083,1083,1083,1083,0
|
|
20231024,182000,44898132,1083,1083,1083,1083,0
|
|
20231024,181900,44898132,1083,1083,1083,1083,0
|
|
20231024,181800,44898132,1083,1083,1083,1083,0
|
|
20231024,181700,44898132,1083,1083,1083,1083,0
|
|
20231024,181600,44898132,1083,1083,1083,1083,0
|
|
20231024,181500,44898132,1083,1083,1083,1083,0
|
|
20231024,181400,44898132,1083,1083,1083,1083,0
|
|
20231024,181300,44898132,1083,1083,1083,1083,0
|
|
20231024,181200,44898132,1083,1083,1083,1083,0
|
|
20231024,181100,44898132,1083,1083,1083,1083,0
|
|
20231024,181000,44898132,1083,1083,1083,1083,0
|
|
20231024,180900,44898132,1083,1083,1083,1083,0
|
|
20231024,180800,44898132,1083,1083,1083,1083,0
|
|
20231024,180700,44898132,1083,1083,1083,1083,0
|
|
20231024,180600,44898132,1083,1083,1083,1083,0
|
|
20231024,180500,44898132,1083,1083,1083,1083,1019
|
|
20231024,180400,44898132,1083,1083,1083,1083,0
|
|
20231024,180300,44898132,1083,1083,1083,1083,0
|
|
20231024,180200,44898132,1083,1083,1083,1083,0
|
|
20231024,180100,44898132,1083,1083,1083,1083,0
|
|
20231024,180000,44898132,1083,1083,1083,1083,0
|
|
20231024,175900,44898132,1083,1083,1083,1083,0
|
|
20231024,175800,44898132,1083,1083,1083,1083,0
|
|
20231024,175700,44898132,1083,1083,1083,1083,0
|
|
20231024,175600,44898132,1083,1083,1083,1083,0
|
|
20231024,175500,44898132,1083,1083,1083,1083,0
|
|
20231024,175400,44898132,1083,1083,1083,1083,0
|
|
20231024,175300,44898132,1083,1083,1083,1083,0
|
|
20231024,175200,44898132,1083,1083,1083,1083,0
|
|
20231024,175100,44898132,1083,1083,1083,1083,0
|
|
20231024,175000,44898132,1083,1083,1083,1083,0
|
|
20231024,174900,44898132,1083,1083,1083,1083,0
|
|
20231024,174800,44898132,1083,1083,1083,1083,0
|
|
20231024,174700,44898132,1083,1083,1083,1083,0
|
|
20231024,174600,44898132,1083,1083,1083,1083,0
|
|
20231024,174500,44898132,1083,1083,1083,1083,0
|
|
20231024,174400,44898132,1083,1083,1083,1083,0
|
|
20231024,174300,44898132,1083,1083,1083,1083,0
|
|
20231024,174200,44898132,1083,1083,1083,1083,0
|
|
20231024,174100,44898132,1083,1083,1083,1083,0
|
|
20231024,174000,44898132,1083,1083,1083,1083,0
|
|
20231024,173900,44898132,1083,1083,1083,1083,0
|
|
20231024,173800,44898132,1083,1083,1083,1083,0
|
|
20231024,173700,44898132,1083,1083,1083,1083,0
|
|
20231024,173600,44898132,1083,1083,1083,1083,0
|
|
20231024,173500,44898132,1083,1083,1083,1083,1019
|
|
20231024,173400,44898132,1083,1083,1083,1083,0
|
|
20231024,173300,44898132,1083,1083,1083,1083,0
|
|
20231024,173200,44898132,1083,1083,1083,1083,0
|
|
20231024,173100,44898132,1083,1083,1083,1083,0
|
|
20231024,173000,44898132,1083,1083,1083,1083,0
|
|
20231024,172900,44898132,1083,1083,1083,1083,0
|
|
20231024,172800,44898132,1083,1083,1083,1083,0
|
|
20231024,172700,44898132,1083,1083,1083,1083,0
|
|
20231024,172600,44898132,1083,1083,1083,1083,0
|
|
20231024,172500,44898132,1083,1083,1083,1083,0
|
|
20231024,172400,44898132,1083,1083,1083,1083,0
|
|
20231024,172300,44898132,1083,1083,1083,1083,0
|
|
20231024,172200,44898132,1083,1083,1083,1083,0
|
|
20231024,172100,44898132,1083,1083,1083,1083,0
|
|
20231024,172000,44898132,1083,1083,1083,1083,0
|
|
20231024,171900,44898132,1083,1083,1083,1083,0
|
|
20231024,171800,44898132,1083,1083,1083,1083,0
|
|
20231024,171700,44898132,1083,1083,1083,1083,0
|
|
20231024,171600,44898132,1083,1083,1083,1083,0
|
|
20231024,171500,44898132,1083,1083,1083,1083,0
|
|
20231024,171400,44898132,1083,1083,1083,1083,0
|
|
20231024,171300,44898132,1083,1083,1083,1083,0
|
|
20231024,171200,44898132,1083,1083,1083,1083,0
|
|
20231024,171100,44898132,1083,1083,1083,1083,0
|
|
20231024,171000,44898132,1083,1083,1083,1083,0
|
|
20231024,170900,44898132,1083,1083,1083,1083,0
|
|
20231024,170800,44898132,1083,1083,1083,1083,0
|
|
20231024,170700,44898132,1083,1083,1083,1083,0
|
|
20231024,170600,44898132,1083,1083,1083,1083,0
|
|
20231024,170500,44898132,1083,1083,1083,1083,1019
|
|
20231024,170400,44898132,1083,1083,1083,1083,0
|
|
20231024,170300,44898132,1083,1083,1083,1083,0
|
|
20231024,170200,44898132,1083,1083,1083,1083,0
|
|
20231024,170100,44898132,1083,1083,1083,1083,0
|
|
20231024,170000,44898132,1083,1083,1083,1083,0
|
|
20231024,165900,44898132,1083,1083,1083,1083,0
|
|
20231024,165800,44898132,1083,1083,1083,1083,0
|
|
20231024,165700,44898132,1083,1083,1083,1083,0
|
|
20231024,165600,44898132,1083,1083,1083,1083,0
|
|
20231024,165500,44898132,1083,1083,1083,1083,0
|
|
20231024,165400,44898132,1083,1083,1083,1083,0
|
|
20231024,165300,44898132,1083,1083,1083,1083,0
|
|
20231024,165200,44898132,1083,1083,1083,1083,0
|
|
20231024,165100,44898132,1083,1083,1083,1083,0
|
|
20231024,165000,44898132,1083,1083,1083,1083,0
|
|
20231024,164900,44898132,1083,1083,1083,1083,0
|
|
20231024,164800,44898132,1083,1083,1083,1083,0
|
|
20231024,164700,44898132,1083,1083,1083,1083,0
|
|
20231024,164600,44898132,1083,1083,1083,1083,0
|
|
20231024,164500,44898132,1083,1083,1083,1083,0
|
|
20231024,164400,44898132,1083,1083,1083,1083,0
|
|
20231024,164300,44898132,1083,1083,1083,1083,0
|
|
20231024,164200,44898132,1083,1083,1083,1083,0
|
|
20231024,164100,44898132,1083,1083,1083,1083,0
|
|
20231024,164000,44898132,1083,1083,1083,1083,0
|
|
20231024,163900,44898132,1083,1083,1083,1083,0
|
|
20231024,163800,44898132,1083,1083,1083,1083,0
|
|
20231024,163700,44898132,1083,1083,1083,1083,0
|
|
20231024,163600,44898132,1083,1083,1083,1083,0
|
|
20231024,163500,44898132,1083,1083,1083,1083,1019
|
|
20231024,163400,44898132,1083,1083,1083,1083,0
|
|
20231024,163300,44898132,1083,1083,1083,1083,0
|
|
20231024,163200,44898132,1083,1083,1083,1083,0
|
|
20231024,163100,44898132,1083,1083,1083,1083,0
|
|
20231024,163000,44898132,1083,1083,1083,1083,0
|
|
20231024,162900,44898132,1083,1083,1083,1083,0
|
|
20231024,162800,44898132,1083,1083,1083,1083,0
|
|
20231024,162700,44898132,1083,1083,1083,1083,0
|
|
20231024,162600,44898132,1083,1083,1083,1083,0
|
|
20231024,162500,44898132,1083,1083,1083,1083,0
|
|
20231024,162400,44898132,1083,1083,1083,1083,0
|
|
20231024,162300,44898132,1083,1083,1083,1083,0
|
|
20231024,162200,44898132,1083,1083,1083,1083,0
|
|
20231024,162100,44898132,1083,1083,1083,1083,0
|
|
20231024,162000,44898132,1083,1083,1083,1083,0
|
|
20231024,161900,44898132,1083,1083,1083,1083,0
|
|
20231024,161800,44898132,1083,1083,1083,1083,0
|
|
20231024,161700,44898132,1083,1083,1083,1083,0
|
|
20231024,161600,44898132,1083,1083,1083,1083,0
|
|
20231024,161500,44898132,1083,1083,1083,1083,0
|
|
20231024,161400,44898132,1083,1083,1083,1083,0
|
|
20231024,161300,44898132,1083,1083,1083,1083,0
|
|
20231024,161200,44898132,1083,1083,1083,1083,0
|
|
20231024,161100,44898132,1083,1083,1083,1083,0
|
|
20231024,161000,44898132,1083,1083,1083,1083,0
|
|
20231024,160900,44898132,1083,1083,1083,1083,0
|
|
20231024,160800,44898132,1083,1083,1083,1083,0
|
|
20231024,160700,44898132,1083,1083,1083,1083,0
|
|
20231024,160600,44898132,1083,1083,1083,1083,0
|
|
20231024,160500,44898132,1083,1083,1083,1083,1019
|
|
20231024,160400,44898132,1083,1083,1083,1083,0
|
|
20231024,160300,44898132,1083,1083,1083,1083,0
|
|
20231024,160200,44898132,1083,1083,1083,1083,0
|
|
20231024,160100,44898132,1083,1083,1083,1083,0
|
|
20231024,160000,44898132,1083,1083,1083,1083,0
|
|
20231024,155900,44898132,1083,1083,1083,1083,0
|
|
20231024,155800,44898132,1083,1083,1083,1083,0
|
|
20231024,155700,44898132,1083,1083,1083,1083,0
|
|
20231024,155600,44898132,1083,1083,1083,1083,0
|
|
20231024,155500,44898132,1083,1083,1083,1083,0
|
|
20231024,155400,44898132,1083,1083,1083,1083,0
|
|
20231024,155300,44898132,1083,1083,1083,1083,0
|
|
20231024,155200,44898132,1083,1083,1083,1083,0
|
|
20231024,155100,44898132,1083,1083,1083,1083,0
|
|
20231024,155000,44898132,1083,1083,1083,1083,0
|
|
20231024,154900,44898132,1083,1083,1083,1083,0
|
|
20231024,154800,44898132,1083,1083,1083,1083,0
|
|
20231024,154700,44898132,1083,1083,1083,1083,0
|
|
20231024,154600,44898132,1083,1083,1083,1083,0
|
|
20231024,154500,44898132,1083,1083,1083,1083,0
|
|
20231024,154400,44898132,1083,1083,1083,1083,0
|
|
20231024,154300,44898132,1083,1083,1083,1083,0
|
|
20231024,154200,44898132,1083,1083,1083,1083,0
|
|
20231024,154100,44898132,1083,1083,1083,1083,0
|
|
20231024,154000,44898132,1083,1083,1083,1083,0
|
|
20231024,153900,44898132,1083,1083,1083,1083,0
|
|
20231024,153800,44898132,1083,1083,1083,1083,0
|
|
20231024,153700,44898132,1083,1083,1083,1083,0
|
|
20231024,153600,44898132,1083,1083,1083,1083,0
|
|
20231024,153500,44898132,1083,1083,1083,1083,1019
|
|
20231024,153400,44898132,1083,1083,1083,1083,0
|
|
20231024,153300,44898132,1083,1083,1083,1083,0
|
|
20231024,153200,44898132,1083,1083,1083,1083,0
|
|
20231024,153100,44898132,1083,1083,1083,1083,0
|
|
20231024,153000,44898132,1083,1083,1083,1083,1019
|
|
20231024,152900,43794555,1083,1083,1083,1083,0
|
|
20231024,152800,43794555,1083,1083,1083,1083,0
|
|
20231024,152700,43794555,1083,1083,1083,1083,0
|
|
20231024,152600,43794555,1083,1083,1083,1083,0
|
|
20231024,152500,43794555,1083,1083,1083,1083,0
|
|
20231024,152400,43794555,1083,1083,1083,1083,0
|
|
20231024,152300,43794555,1083,1083,1083,1083,0
|
|
20231024,152200,43794555,1083,1083,1083,1083,0
|
|
20231024,152100,43794555,1083,1083,1083,1083,0
|
|
20231024,152000,43794555,1083,1083,1083,1083,0
|
|
20231024,151900,43794555,1083,1083,1083,1083,0
|
|
20231024,151800,43794555,1083,1083,1083,1083,0
|
|
20231024,151700,43794555,1083,1083,1083,1083,0
|
|
20231024,151600,43794555,1083,1083,1083,1083,0
|
|
20231024,151500,43794555,1083,1083,1083,1083,0
|
|
20231024,151400,43794555,1083,1083,1083,1083,0
|
|
20231024,151300,43794555,1083,1083,1083,1083,0
|
|
20231024,151200,43794555,1083,1083,1083,1083,0
|
|
20231024,151100,43794555,1083,1083,1083,1083,0
|
|
20231024,151000,43794555,1083,1083,1083,1083,0
|
|
20231024,150900,43794555,1083,1083,1083,1083,0
|
|
20231024,150800,43794555,1083,1083,1083,1083,0
|
|
20231024,150700,43794555,1083,1083,1083,1083,9
|
|
20231024,150600,43784808,1076,1076,1076,1076,2
|
|
20231024,150500,43782656,1074,1074,1074,1074,0
|
|
20231024,150400,43782656,1074,1074,1074,1074,0
|
|
20231024,150300,43782656,1074,1082,1082,1074,3309
|
|
20231024,150200,40216253,1082,1082,1082,1082,0
|
|
20231024,150100,40216253,1082,1082,1082,1082,0
|
|
20231024,150000,40216253,1082,1082,1082,1082,10
|
|
20231024,145900,40205433,1082,1082,1082,1082,0
|
|
20231024,145800,40205433,1082,1082,1082,1082,0
|
|
20231024,145700,40205433,1082,1082,1082,1082,0
|
|
20231024,145600,40205433,1082,1082,1082,1082,0
|
|
20231024,145500,40205433,1082,1082,1082,1082,0
|
|
20231024,145400,40205433,1082,1082,1082,1082,0
|
|
20231024,145300,40205433,1082,1082,1082,1082,0
|
|
20231024,145200,40205433,1082,1082,1082,1082,0
|
|
20231024,145100,40205433,1082,1082,1082,1082,0
|
|
20231024,145000,40205433,1082,1082,1082,1082,0
|
|
20231024,144900,40205433,1082,1082,1082,1082,1
|
|
20231024,144800,40204351,1083,1083,1083,1083,0
|
|
20231024,144700,40204351,1083,1083,1083,1083,0
|
|
20231024,144600,40204351,1083,1083,1083,1083,0
|
|
20231024,144500,40204351,1083,1083,1083,1083,0
|
|
20231024,144400,40204351,1083,1083,1083,1083,2
|
|
20231024,144300,40202185,1082,1082,1082,1082,0
|
|
20231024,144200,40202185,1082,1082,1082,1082,0
|
|
20231024,144100,40202185,1082,1082,1082,1082,0
|
|
20231024,144000,40202185,1082,1082,1082,1082,0
|
|
20231024,143900,40202185,1082,1082,1082,1082,0
|
|
20231024,143800,40202185,1082,1082,1082,1082,90
|
|
20231024,143700,40104805,1078,1078,1078,1078,0
|
|
20231024,143600,40104805,1078,1079,1079,1078,73
|
|
20231024,143500,40026098,1083,1083,1083,1083,2
|
|
20231024,143400,40023932,1083,1080,1083,1080,643
|
|
20231024,143300,39329227,1080,1080,1080,1080,0
|
|
20231024,143200,39329227,1080,1080,1080,1080,0
|
|
20231024,143100,39329227,1080,1080,1080,1080,1
|
|
20231024,143000,39328147,1079,1079,1079,1079,0
|
|
20231024,142900,39328147,1079,1079,1079,1079,0
|
|
20231024,142800,39328147,1079,1078,1079,1078,4
|
|
20231024,142700,39323833,1077,1078,1078,1077,651
|
|
20231024,142600,38622699,1080,1079,1080,1079,9
|
|
20231024,142500,38612985,1077,1077,1077,1077,95
|
|
20231024,142400,38510670,1077,1073,1077,1073,113
|
|
20231024,142300,38388996,1074,1074,1074,1074,0
|
|
20231024,142200,38388996,1074,1066,1074,1066,3624
|
|
20231024,142100,34508929,1066,1066,1066,1066,802
|
|
20231024,142000,33653997,1065,1065,1065,1065,0
|
|
20231024,141900,33653997,1065,1065,1065,1065,0
|
|
20231024,141800,33653997,1065,1065,1065,1065,1000
|
|
20231024,141700,32588997,1065,1065,1065,1065,0
|
|
20231024,141600,32588997,1065,1065,1065,1065,0
|
|
20231024,141500,32588997,1065,1065,1065,1065,0
|
|
20231024,141400,32588997,1065,1065,1065,1065,0
|
|
20231024,141300,32588997,1065,1065,1065,1065,0
|
|
20231024,141200,32588997,1065,1065,1065,1065,10
|
|
20231024,141100,32578347,1058,1058,1058,1058,0
|
|
20231024,141000,32578347,1058,1058,1058,1058,0
|
|
20231024,140900,32578347,1058,1058,1058,1058,0
|
|
20231024,140800,32578347,1058,1061,1061,1058,1000
|
|
20231024,140700,31520278,1065,1065,1065,1065,0
|
|
20231024,140600,31520278,1065,1065,1065,1065,0
|
|
20231024,140500,31520278,1065,1065,1065,1065,0
|
|
20231024,140400,31520278,1065,1065,1065,1065,0
|
|
20231024,140300,31520278,1065,1065,1065,1065,0
|
|
20231024,140200,31520278,1065,1065,1065,1065,0
|
|
20231024,140100,31520278,1065,1065,1065,1065,0
|
|
20231024,140000,31520278,1065,1065,1065,1065,0
|
|
20231024,135900,31520278,1065,1065,1065,1065,2
|
|
20231024,135800,31518148,1065,1065,1065,1065,76
|
|
20231024,135700,31437208,1065,1064,1065,1059,104
|
|
20231024,135600,31327030,1069,1069,1069,1069,0
|
|
20231024,135500,31327030,1069,1069,1069,1069,0
|
|
20231024,135400,31327030,1069,1069,1069,1069,0
|
|
20231024,135300,31327030,1069,1069,1069,1069,0
|
|
20231024,135200,31327030,1069,1069,1069,1069,0
|
|
20231024,135100,31327030,1069,1069,1069,1069,0
|
|
20231024,135000,31327030,1069,1069,1069,1069,0
|
|
20231024,134900,31327030,1069,1069,1069,1069,0
|
|
20231024,134800,31327030,1069,1069,1069,1069,0
|
|
20231024,134700,31327030,1069,1069,1069,1069,0
|
|
20231024,134600,31327030,1069,1069,1069,1069,0
|
|
20231024,134500,31327030,1069,1069,1069,1069,0
|
|
20231024,134400,31327030,1069,1069,1069,1069,0
|
|
20231024,134300,31327030,1069,1069,1069,1069,2
|
|
20231024,134200,31324892,1069,1069,1069,1069,0
|
|
20231024,134100,31324892,1069,1064,1069,1064,3
|
|
20231024,134000,31321691,1066,1066,1066,1066,1
|
|
20231024,133900,31320625,1061,1061,1061,1061,90
|
|
20231024,133800,31225135,1062,1062,1062,1062,110
|
|
20231024,133700,31108315,1064,1064,1064,1064,0
|
|
20231024,133600,31108315,1064,1064,1064,1064,1
|
|
20231024,133500,31107251,1061,1061,1061,1061,0
|
|
20231024,133400,31107251,1061,1061,1061,1061,0
|
|
20231024,133300,31107251,1061,1061,1061,1061,810
|
|
20231024,133200,30247841,1061,1061,1061,1061,0
|
|
20231024,133100,30247841,1061,1061,1061,1061,0
|
|
20231024,133000,30247841,1061,1061,1061,1061,0
|
|
20231024,132900,30247841,1061,1061,1061,1061,88
|
|
20231024,132800,30154473,1061,1061,1061,1061,0
|
|
20231024,132700,30154473,1061,1061,1061,1061,0
|
|
20231024,132600,30154473,1061,1061,1061,1061,0
|
|
20231024,132500,30154473,1061,1061,1061,1061,1
|
|
20231024,132400,30153412,1061,1061,1061,1061,0
|
|
20231024,132300,30153412,1061,1061,1061,1061,0
|
|
20231024,132200,30153412,1061,1061,1061,1061,0
|
|
20231024,132100,30153412,1061,1061,1061,1061,0
|
|
20231024,132000,30153412,1061,1061,1061,1061,0
|
|
20231024,131900,30153412,1061,1061,1061,1061,0
|
|
20231024,131800,30153412,1061,1061,1061,1061,0
|
|
20231024,131700,30153412,1061,1061,1061,1061,0
|
|
20231024,131600,30153412,1061,1061,1061,1061,0
|
|
20231024,131500,30153412,1061,1061,1061,1061,0
|
|
20231024,131400,30153412,1061,1058,1061,1058,748
|
|
20231024,131300,29360431,1060,1060,1060,1060,0
|
|
20231024,131200,29360431,1060,1060,1060,1060,2
|
|
20231024,131100,29358311,1050,1050,1050,1050,0
|
|
20231024,131000,29358311,1050,1051,1051,1049,403
|
|
20231024,130900,28935404,1060,1060,1060,1060,0
|
|
20231024,130800,28935404,1060,1055,1060,1055,27
|
|
20231024,130700,28906909,1055,1055,1055,1055,0
|
|
20231024,130600,28906909,1055,1055,1055,1055,0
|
|
20231024,130500,28906909,1055,1050,1055,1049,800
|
|
20231024,130400,28064576,1055,1055,1055,1055,0
|
|
20231024,130300,28064576,1055,1055,1055,1055,0
|
|
20231024,130200,28064576,1055,1055,1055,1055,0
|
|
20231024,130100,28064576,1055,1055,1055,1055,0
|
|
20231024,130000,28064576,1055,1055,1055,1055,5
|
|
20231024,125900,28059301,1055,1055,1055,1055,0
|
|
20231024,125800,28059301,1055,1055,1055,1055,0
|
|
20231024,125700,28059301,1055,1055,1055,1055,0
|
|
20231024,125600,28059301,1055,1055,1055,1055,0
|
|
20231024,125500,28059301,1055,1055,1055,1055,0
|
|
20231024,125400,28059301,1055,1055,1055,1055,1
|
|
20231024,125300,28058246,1055,1055,1055,1055,0
|
|
20231024,125200,28058246,1055,1055,1055,1055,0
|
|
20231024,125100,28058246,1055,1055,1055,1055,0
|
|
20231024,125000,28058246,1055,1055,1055,1055,0
|
|
20231024,124900,28058246,1055,1055,1055,1055,0
|
|
20231024,124800,28058246,1055,1055,1055,1055,0
|
|
20231024,124700,28058246,1055,1055,1055,1055,0
|
|
20231024,124600,28058246,1055,1055,1055,1055,0
|
|
20231024,124500,28058246,1055,1055,1055,1055,1
|
|
20231024,124400,28057191,1050,1050,1050,1050,0
|
|
20231024,124300,28057191,1050,1050,1050,1050,0
|
|
20231024,124200,28057191,1050,1050,1050,1050,0
|
|
20231024,124100,28057191,1050,1050,1050,1050,0
|
|
20231024,124000,28057191,1050,1050,1050,1050,0
|
|
20231024,123900,28057191,1050,1050,1050,1050,0
|
|
20231024,123800,28057191,1050,1050,1050,1050,0
|
|
20231024,123700,28057191,1050,1050,1050,1050,79
|
|
20231024,123600,27974241,1055,1055,1055,1055,0
|
|
20231024,123500,27974241,1055,1055,1055,1055,0
|
|
20231024,123400,27974241,1055,1055,1055,1055,0
|
|
20231024,123300,27974241,1055,1055,1055,1055,0
|
|
20231024,123200,27974241,1055,1052,1055,1052,3000
|
|
20231024,123100,24810837,1052,1052,1052,1052,0
|
|
20231024,123000,24810837,1052,1052,1052,1052,0
|
|
20231024,122900,24810837,1052,1052,1052,1052,0
|
|
20231024,122800,24810837,1052,1052,1052,1052,2
|
|
20231024,122700,24808733,1052,1052,1052,1052,0
|
|
20231024,122600,24808733,1052,1052,1052,1052,1
|
|
20231024,122500,24807681,1049,1052,1052,1049,170
|
|
20231024,122400,24629339,1052,1052,1052,1052,1
|
|
20231024,122300,24628287,1049,1049,1049,1049,0
|
|
20231024,122200,24628287,1049,1049,1049,1049,0
|
|
20231024,122100,24628287,1049,1049,1049,1049,0
|
|
20231024,122000,24628287,1049,1049,1049,1049,0
|
|
20231024,121900,24628287,1049,1049,1049,1049,0
|
|
20231024,121800,24628287,1049,1049,1049,1049,0
|
|
20231024,121700,24628287,1049,1049,1049,1049,0
|
|
20231024,121600,24628287,1049,1049,1049,1049,0
|
|
20231024,121500,24628287,1049,1049,1049,1049,10
|
|
20231024,121400,24617797,1052,1052,1052,1052,0
|
|
20231024,121300,24617797,1052,1052,1052,1052,0
|
|
20231024,121200,24617797,1052,1052,1052,1052,1
|
|
20231024,121100,24616745,1049,1049,1049,1049,0
|
|
20231024,121000,24616745,1049,1049,1049,1049,0
|
|
20231024,120900,24616745,1049,1049,1049,1049,0
|
|
20231024,120800,24616745,1049,1049,1049,1049,0
|
|
20231024,120700,24616745,1049,1049,1049,1049,0
|
|
20231024,120600,24616745,1049,1049,1049,1049,0
|
|
20231024,120500,24616745,1049,1049,1049,1049,0
|
|
20231024,120400,24616745,1049,1049,1049,1049,0
|
|
20231024,120300,24616745,1049,1049,1049,1049,0
|
|
20231024,120200,24616745,1049,1049,1049,1049,0
|
|
20231024,120100,24616745,1049,1049,1049,1049,0
|
|
20231024,120000,24616745,1049,1049,1049,1049,0
|
|
20231024,115900,24616745,1049,1049,1049,1049,0
|
|
20231024,115800,24616745,1049,1049,1049,1049,0
|
|
20231024,115700,24616745,1049,1049,1049,1049,0
|
|
20231024,115600,24616745,1049,1049,1049,1049,0
|
|
20231024,115500,24616745,1049,1049,1049,1049,0
|
|
20231024,115400,24616745,1049,1049,1049,1049,0
|
|
20231024,115300,24616745,1049,1049,1049,1049,0
|
|
20231024,115200,24616745,1049,1049,1049,1049,0
|
|
20231024,115100,24616745,1049,1049,1049,1049,0
|
|
20231024,115000,24616745,1049,1050,1050,1049,10
|
|
20231024,114900,24606253,1049,1049,1049,1049,0
|
|
20231024,114800,24606253,1049,1050,1050,1049,64
|
|
20231024,114700,24539112,1048,1048,1048,1048,0
|
|
20231024,114600,24539112,1048,1049,1049,1048,141
|
|
20231024,114500,24391297,1055,1055,1055,1055,1000
|
|
20231024,114400,23336297,1055,1055,1055,1055,0
|
|
20231024,114300,23336297,1055,1055,1055,1055,60
|
|
20231024,114200,23272997,1055,1055,1055,1055,0
|
|
20231024,114100,23272997,1055,1055,1055,1055,0
|
|
20231024,114000,23272997,1055,1055,1055,1055,1
|
|
20231024,113900,23271942,1055,1055,1055,1055,0
|
|
20231024,113800,23271942,1055,1055,1055,1055,0
|
|
20231024,113700,23271942,1055,1055,1055,1055,0
|
|
20231024,113600,23271942,1055,1055,1055,1055,9
|
|
20231024,113500,23262447,1048,1048,1048,1048,0
|
|
20231024,113400,23262447,1048,1049,1049,1048,1000
|
|
20231024,113300,22214331,1048,1048,1048,1048,0
|
|
20231024,113200,22214331,1048,1048,1048,1048,3167
|
|
20231024,113100,18895315,1047,1047,1047,1047,0
|
|
20231024,113000,18895315,1047,1047,1047,1047,0
|
|
20231024,112900,18895315,1047,1047,1047,1047,0
|
|
20231024,112800,18895315,1047,1047,1047,1047,0
|
|
20231024,112700,18895315,1047,1047,1047,1047,0
|
|
20231024,112600,18895315,1047,1047,1047,1047,0
|
|
20231024,112500,18895315,1047,1047,1047,1047,0
|
|
20231024,112400,18895315,1047,1047,1047,1047,518
|
|
20231024,112300,18352969,1043,1043,1043,1043,0
|
|
20231024,112200,18352969,1043,1043,1043,1043,0
|
|
20231024,112100,18352969,1043,1043,1043,1043,170
|
|
20231024,112000,18175659,1036,1036,1036,1036,0
|
|
20231024,111900,18175659,1036,1036,1036,1036,0
|
|
20231024,111800,18175659,1036,1036,1036,1036,0
|
|
20231024,111700,18175659,1036,1036,1036,1036,0
|
|
20231024,111600,18175659,1036,1036,1036,1036,0
|
|
20231024,111500,18175659,1036,1036,1036,1036,0
|
|
20231024,111400,18175659,1036,1036,1036,1036,0
|
|
20231024,111300,18175659,1036,1036,1036,1036,0
|
|
20231024,111200,18175659,1036,1036,1036,1036,0
|
|
20231024,111100,18175659,1036,1036,1036,1036,0
|
|
20231024,111000,18175659,1036,1036,1036,1036,0
|
|
20231024,110900,18175659,1036,1036,1036,1036,0
|
|
20231024,110800,18175659,1036,1036,1036,1036,0
|
|
20231024,110700,18175659,1036,1036,1036,1036,0
|
|
20231024,110600,18175659,1036,1036,1036,1036,0
|
|
20231024,110500,18175659,1036,1036,1036,1036,0
|
|
20231024,110400,18175659,1036,1036,1036,1036,1
|
|
20231024,110300,18174623,1036,1036,1036,1036,0
|
|
20231024,110200,18174623,1036,1036,1036,1036,0
|
|
20231024,110100,18174623,1036,1036,1036,1036,0
|
|
20231024,110000,18174623,1036,1036,1036,1036,0
|
|
20231024,105900,18174623,1036,1036,1036,1036,0
|
|
20231024,105800,18174623,1036,1036,1036,1036,0
|
|
20231024,105700,18174623,1036,1036,1036,1036,0
|
|
20231024,105600,18174623,1036,1036,1036,1036,0
|
|
20231024,105500,18174623,1036,1036,1036,1036,403
|
|
20231024,105400,17757115,1036,1036,1036,1036,0
|
|
20231024,105300,17757115,1036,1036,1036,1036,0
|
|
20231024,105200,17757115,1036,1036,1036,1036,0
|
|
20231024,105100,17757115,1036,1036,1036,1036,0
|
|
20231024,105000,17757115,1036,1036,1036,1036,5
|
|
20231024,104900,17751935,1036,1036,1036,1036,0
|
|
20231024,104800,17751935,1036,1036,1036,1036,205
|
|
20231024,104700,17539555,1036,1036,1036,1036,0
|
|
20231024,104600,17539555,1036,1036,1036,1036,0
|
|
20231024,104500,17539555,1036,1036,1036,1036,700
|
|
20231024,104400,16814355,1036,1036,1036,1036,0
|
|
20231024,104300,16814355,1036,1036,1036,1036,0
|
|
20231024,104200,16814355,1036,1036,1036,1036,0
|
|
20231024,104100,16814355,1036,1036,1036,1036,0
|
|
20231024,104000,16814355,1036,1036,1036,1036,0
|
|
20231024,103900,16814355,1036,1036,1036,1036,0
|
|
20231024,103800,16814355,1036,1036,1036,1036,0
|
|
20231024,103700,16814355,1036,1036,1036,1036,90
|
|
20231024,103600,16721115,1036,1036,1036,1036,0
|
|
20231024,103500,16721115,1036,1036,1036,1036,229
|
|
20231024,103400,16483871,1036,1036,1036,1036,0
|
|
20231024,103300,16483871,1036,1036,1036,1036,0
|
|
20231024,103200,16483871,1036,1035,1036,1035,272
|
|
20231024,103100,16202341,1036,1036,1036,1036,0
|
|
20231024,103000,16202341,1036,1036,1036,1036,0
|
|
20231024,102900,16202341,1036,1036,1036,1036,0
|
|
20231024,102800,16202341,1036,1036,1036,1036,0
|
|
20231024,102700,16202341,1036,1038,1038,1036,191
|
|
20231024,102600,16004463,1036,1036,1036,1036,0
|
|
20231024,102500,16004463,1036,1036,1036,1036,0
|
|
20231024,102400,16004463,1036,1036,1036,1036,0
|
|
20231024,102300,16004463,1036,1036,1036,1036,0
|
|
20231024,102200,16004463,1036,1037,1037,1036,223
|
|
20231024,102100,15773229,1038,1038,1038,1038,12
|
|
20231024,102000,15760773,1037,1037,1037,1037,581
|
|
20231024,101900,15158276,1037,1038,1038,1037,390
|
|
20231024,101800,14753700,1038,1038,1038,1038,0
|
|
20231024,101700,14753700,1038,1038,1038,1038,0
|
|
20231024,101600,14753700,1038,1038,1038,1038,0
|
|
20231024,101500,14753700,1038,1038,1038,1038,0
|
|
20231024,101400,14753700,1038,1038,1038,1038,0
|
|
20231024,101300,14753700,1038,1038,1038,1038,1
|
|
20231024,101200,14752662,1038,1038,1038,1038,96
|
|
20231024,101100,14653014,1043,1043,1043,1043,1
|
|
20231024,101000,14651971,1038,1038,1038,1038,0
|
|
20231024,100900,14651971,1038,1038,1038,1038,0
|
|
20231024,100800,14651971,1038,1038,1038,1038,0
|
|
20231024,100700,14651971,1038,1038,1038,1038,0
|
|
20231024,100600,14651971,1038,1038,1038,1038,0
|
|
20231024,100500,14651971,1038,1041,1041,1038,1900
|
|
20231024,100400,12679741,1044,1044,1044,1044,0
|
|
20231024,100300,12679741,1044,1044,1044,1044,0
|
|
20231024,100200,12679741,1044,1044,1044,1044,0
|
|
20231024,100100,12679741,1044,1044,1044,1044,0
|
|
20231024,100000,12679741,1044,1044,1044,1044,0
|
|
20231024,095900,12679741,1044,1044,1044,1044,903
|
|
20231024,095800,11737009,1044,1044,1044,1044,15
|
|
20231024,095700,11721349,1037,1044,1044,1037,3000
|
|
20231024,095600,8603112,1046,1046,1046,1046,0
|
|
20231024,095500,8603112,1046,1046,1046,1046,0
|
|
20231024,095400,8603112,1046,1046,1046,1046,1000
|
|
20231024,095300,7557112,1046,1046,1046,1046,0
|
|
20231024,095200,7557112,1046,1046,1046,1046,0
|
|
20231024,095100,7557112,1046,1046,1046,1046,1
|
|
20231024,095000,7556066,1046,1043,1046,1043,554
|
|
20231024,094900,6977590,1044,1044,1044,1044,196
|
|
20231024,094800,6772966,1042,1042,1042,1042,0
|
|
20231024,094700,6772966,1042,1042,1042,1042,0
|
|
20231024,094600,6772966,1042,1042,1042,1042,19
|
|
20231024,094500,6753168,1040,1040,1040,1040,0
|
|
20231024,094400,6753168,1040,1040,1040,1040,31
|
|
20231024,094300,6720928,1037,1037,1037,1037,0
|
|
20231024,094200,6720928,1037,1037,1037,1037,0
|
|
20231024,094100,6720928,1037,1037,1037,1037,0
|
|
20231024,094000,6720928,1037,1039,1039,1037,200
|
|
20231024,093900,6513238,1043,1043,1043,1043,0
|
|
20231024,093800,6513238,1043,1043,1043,1043,0
|
|
20231024,093700,6513238,1043,1043,1043,1043,1
|
|
20231024,093600,6512195,1044,1045,1045,1040,100
|
|
20231024,093500,6407981,1047,1047,1047,1047,900
|
|
20231024,093400,5465681,1047,1047,1047,1047,20
|
|
20231024,093300,5444741,1048,1048,1048,1048,69
|
|
20231024,093200,5372429,1048,1048,1048,1048,0
|
|
20231024,093100,5372429,1048,1048,1050,1048,61
|
|
20231024,093000,5308441,1051,1051,1051,1051,0
|
|
20231024,092900,5308441,1051,1051,1051,1051,0
|
|
20231024,092800,5308441,1051,1051,1051,1051,0
|
|
20231024,092700,5308441,1051,1051,1051,1051,4
|
|
20231024,092600,5304237,1052,1052,1052,1052,0
|
|
20231024,092500,5304237,1052,1052,1052,1052,191
|
|
20231024,092400,5103305,1055,1055,1055,1055,1
|
|
20231024,092300,5102250,1058,1058,1058,1058,36
|
|
20231024,092200,5064162,1051,1051,1051,1051,0
|
|
20231024,092100,5064162,1051,1057,1057,1051,2
|
|
20231024,092000,5062054,1059,1058,1059,1058,993
|
|
20231024,091900,4010538,1059,1057,1059,1057,13
|
|
20231024,091800,3996775,1057,1060,1060,1057,17
|
|
20231024,091700,3978788,1060,1060,1060,1060,1
|
|
20231024,091600,3977728,1062,1062,1062,1062,0
|
|
20231024,091500,3977728,1062,1062,1062,1062,50
|
|
20231024,091400,3924628,1062,1062,1062,1062,0
|
|
20231024,091300,3924628,1062,1062,1062,1062,2
|
|
20231024,091200,3922504,1062,1062,1062,1062,11
|
|
20231024,091100,3910822,1062,1062,1062,1062,8
|
|
20231024,091000,3902326,1064,1064,1064,1064,0
|
|
20231024,090900,3902326,1064,1064,1064,1064,0
|
|
20231024,090800,3902326,1064,1064,1064,1064,2
|
|
20231024,090700,3900198,1061,1061,1061,1061,13
|
|
20231024,090600,3886405,1061,1063,1063,1061,50
|
|
20231024,090500,3833353,1065,1065,1065,1065,110
|
|
20231024,090400,3716203,1061,1061,1061,1061,0
|
|
20231024,090300,3716203,1061,1061,1061,1061,0
|
|
20231024,090200,3716203,1061,1051,1061,1051,84
|
|
20231024,090100,3627499,1042,1071,1080,1040,342
|
|
20231024,090000,3263400,1036,1036,1036,1036,3150
|