669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200600,126383285,1813,1813,1813,1813,1760
|
|
20231024,200500,126383285,1813,1813,1813,1813,0
|
|
20231024,200400,126383285,1813,1813,1813,1813,0
|
|
20231024,200300,126383285,1813,1813,1813,1813,0
|
|
20231024,200200,126383285,1813,1813,1813,1813,0
|
|
20231024,200100,126383285,1813,1813,1813,1813,0
|
|
20231024,200000,126383285,1813,1813,1813,1813,0
|
|
20231024,195900,126383285,1813,1813,1813,1813,0
|
|
20231024,195800,126383285,1813,1813,1813,1813,0
|
|
20231024,195700,126383285,1813,1813,1813,1813,0
|
|
20231024,195600,126383285,1813,1813,1813,1813,0
|
|
20231024,195500,126383285,1813,1813,1813,1813,0
|
|
20231024,195400,126383285,1813,1813,1813,1813,0
|
|
20231024,195300,126383285,1813,1813,1813,1813,0
|
|
20231024,195200,126383285,1813,1813,1813,1813,0
|
|
20231024,195100,126383285,1813,1813,1813,1813,0
|
|
20231024,195000,126383285,1813,1813,1813,1813,0
|
|
20231024,194900,126383285,1813,1813,1813,1813,0
|
|
20231024,194800,126383285,1813,1813,1813,1813,0
|
|
20231024,194700,126383285,1813,1813,1813,1813,0
|
|
20231024,194600,126383285,1813,1813,1813,1813,0
|
|
20231024,194500,126383285,1813,1813,1813,1813,0
|
|
20231024,194400,126383285,1813,1813,1813,1813,0
|
|
20231024,194300,126383285,1813,1813,1813,1813,0
|
|
20231024,194200,126383285,1813,1813,1813,1813,0
|
|
20231024,194100,126383285,1813,1813,1813,1813,0
|
|
20231024,194000,126383285,1813,1813,1813,1813,0
|
|
20231024,193900,126383285,1813,1813,1813,1813,0
|
|
20231024,193800,126383285,1813,1813,1813,1813,0
|
|
20231024,193700,126383285,1813,1813,1813,1813,0
|
|
20231024,193600,126383285,1813,1813,1813,1813,1760
|
|
20231024,193500,126383285,1813,1813,1813,1813,0
|
|
20231024,193400,126383285,1813,1813,1813,1813,0
|
|
20231024,193300,126383285,1813,1813,1813,1813,0
|
|
20231024,193200,126383285,1813,1813,1813,1813,0
|
|
20231024,193100,126383285,1813,1813,1813,1813,0
|
|
20231024,193000,126383285,1813,1813,1813,1813,0
|
|
20231024,192900,126383285,1813,1813,1813,1813,0
|
|
20231024,192800,126383285,1813,1813,1813,1813,0
|
|
20231024,192700,126383285,1813,1813,1813,1813,0
|
|
20231024,192600,126383285,1813,1813,1813,1813,0
|
|
20231024,192500,126383285,1813,1813,1813,1813,0
|
|
20231024,192400,126383285,1813,1813,1813,1813,0
|
|
20231024,192300,126383285,1813,1813,1813,1813,0
|
|
20231024,192200,126383285,1813,1813,1813,1813,0
|
|
20231024,192100,126383285,1813,1813,1813,1813,0
|
|
20231024,192000,126383285,1813,1813,1813,1813,0
|
|
20231024,191900,126383285,1813,1813,1813,1813,0
|
|
20231024,191800,126383285,1813,1813,1813,1813,0
|
|
20231024,191700,126383285,1813,1813,1813,1813,0
|
|
20231024,191600,126383285,1813,1813,1813,1813,0
|
|
20231024,191500,126383285,1813,1813,1813,1813,0
|
|
20231024,191400,126383285,1813,1813,1813,1813,0
|
|
20231024,191300,126383285,1813,1813,1813,1813,0
|
|
20231024,191200,126383285,1813,1813,1813,1813,0
|
|
20231024,191100,126383285,1813,1813,1813,1813,0
|
|
20231024,191000,126383285,1813,1813,1813,1813,0
|
|
20231024,190900,126383285,1813,1813,1813,1813,0
|
|
20231024,190800,126383285,1813,1813,1813,1813,0
|
|
20231024,190700,126383285,1813,1813,1813,1813,0
|
|
20231024,190600,126383285,1813,1813,1813,1813,1760
|
|
20231024,190500,126383285,1813,1813,1813,1813,0
|
|
20231024,190400,126383285,1813,1813,1813,1813,0
|
|
20231024,190300,126383285,1813,1813,1813,1813,0
|
|
20231024,190200,126383285,1813,1813,1813,1813,0
|
|
20231024,190100,126383285,1813,1813,1813,1813,0
|
|
20231024,190000,126383285,1813,1813,1813,1813,0
|
|
20231024,185900,126383285,1813,1813,1813,1813,0
|
|
20231024,185800,126383285,1813,1813,1813,1813,0
|
|
20231024,185700,126383285,1813,1813,1813,1813,0
|
|
20231024,185600,126383285,1813,1813,1813,1813,0
|
|
20231024,185500,126383285,1813,1813,1813,1813,0
|
|
20231024,185400,126383285,1813,1813,1813,1813,0
|
|
20231024,185300,126383285,1813,1813,1813,1813,0
|
|
20231024,185200,126383285,1813,1813,1813,1813,0
|
|
20231024,185100,126383285,1813,1813,1813,1813,0
|
|
20231024,185000,126383285,1813,1813,1813,1813,0
|
|
20231024,184900,126383285,1813,1813,1813,1813,0
|
|
20231024,184800,126383285,1813,1813,1813,1813,0
|
|
20231024,184700,126383285,1813,1813,1813,1813,0
|
|
20231024,184600,126383285,1813,1813,1813,1813,0
|
|
20231024,184500,126383285,1813,1813,1813,1813,0
|
|
20231024,184400,126383285,1813,1813,1813,1813,0
|
|
20231024,184300,126383285,1813,1813,1813,1813,0
|
|
20231024,184200,126383285,1813,1813,1813,1813,0
|
|
20231024,184100,126383285,1813,1813,1813,1813,0
|
|
20231024,184000,126383285,1813,1813,1813,1813,0
|
|
20231024,183900,126383285,1813,1813,1813,1813,0
|
|
20231024,183800,126383285,1813,1813,1813,1813,0
|
|
20231024,183700,126383285,1813,1813,1813,1813,0
|
|
20231024,183600,126383285,1813,1813,1813,1813,1760
|
|
20231024,183500,126383285,1813,1813,1813,1813,0
|
|
20231024,183400,126383285,1813,1813,1813,1813,0
|
|
20231024,183300,126383285,1813,1813,1813,1813,0
|
|
20231024,183200,126383285,1813,1813,1813,1813,0
|
|
20231024,183100,126383285,1813,1813,1813,1813,0
|
|
20231024,183000,126383285,1813,1813,1813,1813,0
|
|
20231024,182900,126383285,1813,1813,1813,1813,0
|
|
20231024,182800,126383285,1813,1813,1813,1813,0
|
|
20231024,182700,126383285,1813,1813,1813,1813,0
|
|
20231024,182600,126383285,1813,1813,1813,1813,0
|
|
20231024,182500,126383285,1813,1813,1813,1813,0
|
|
20231024,182400,126383285,1813,1813,1813,1813,0
|
|
20231024,182300,126383285,1813,1813,1813,1813,0
|
|
20231024,182200,126383285,1813,1813,1813,1813,0
|
|
20231024,182100,126383285,1813,1813,1813,1813,0
|
|
20231024,182000,126383285,1813,1813,1813,1813,0
|
|
20231024,181900,126383285,1813,1813,1813,1813,0
|
|
20231024,181800,126383285,1813,1813,1813,1813,0
|
|
20231024,181700,126383285,1813,1813,1813,1813,0
|
|
20231024,181600,126383285,1813,1813,1813,1813,0
|
|
20231024,181500,126383285,1813,1813,1813,1813,0
|
|
20231024,181400,126383285,1813,1813,1813,1813,0
|
|
20231024,181300,126383285,1813,1813,1813,1813,0
|
|
20231024,181200,126383285,1813,1813,1813,1813,0
|
|
20231024,181100,126383285,1813,1813,1813,1813,0
|
|
20231024,181000,126383285,1813,1813,1813,1813,0
|
|
20231024,180900,126383285,1813,1813,1813,1813,0
|
|
20231024,180800,126383285,1813,1813,1813,1813,0
|
|
20231024,180700,126383285,1813,1813,1813,1813,0
|
|
20231024,180600,126383285,1813,1813,1813,1813,1760
|
|
20231024,180500,126383285,1813,1813,1813,1813,0
|
|
20231024,180400,126383285,1813,1813,1813,1813,0
|
|
20231024,180300,126383285,1813,1813,1813,1813,0
|
|
20231024,180200,126383285,1813,1813,1813,1813,0
|
|
20231024,180100,126383285,1813,1813,1813,1813,0
|
|
20231024,180000,126383285,1813,1813,1813,1813,0
|
|
20231024,175900,126383285,1813,1813,1813,1813,0
|
|
20231024,175800,126383285,1813,1813,1813,1813,0
|
|
20231024,175700,126383285,1813,1813,1813,1813,0
|
|
20231024,175600,126383285,1813,1813,1813,1813,0
|
|
20231024,175500,126383285,1813,1813,1813,1813,0
|
|
20231024,175400,126383285,1813,1813,1813,1813,0
|
|
20231024,175300,126383285,1813,1813,1813,1813,0
|
|
20231024,175200,126383285,1813,1813,1813,1813,0
|
|
20231024,175100,126383285,1813,1813,1813,1813,0
|
|
20231024,175000,126383285,1813,1813,1813,1813,0
|
|
20231024,174900,126383285,1813,1813,1813,1813,0
|
|
20231024,174800,126383285,1813,1813,1813,1813,0
|
|
20231024,174700,126383285,1813,1813,1813,1813,0
|
|
20231024,174600,126383285,1813,1813,1813,1813,0
|
|
20231024,174500,126383285,1813,1813,1813,1813,0
|
|
20231024,174400,126383285,1813,1813,1813,1813,0
|
|
20231024,174300,126383285,1813,1813,1813,1813,0
|
|
20231024,174200,126383285,1813,1813,1813,1813,0
|
|
20231024,174100,126383285,1813,1813,1813,1813,0
|
|
20231024,174000,126383285,1813,1813,1813,1813,0
|
|
20231024,173900,126383285,1813,1813,1813,1813,0
|
|
20231024,173800,126383285,1813,1813,1813,1813,0
|
|
20231024,173700,126383285,1813,1813,1813,1813,0
|
|
20231024,173600,126383285,1813,1813,1813,1813,1760
|
|
20231024,173500,126383285,1813,1813,1813,1813,0
|
|
20231024,173400,126383285,1813,1813,1813,1813,0
|
|
20231024,173300,126383285,1813,1813,1813,1813,0
|
|
20231024,173200,126383285,1813,1813,1813,1813,0
|
|
20231024,173100,126383285,1813,1813,1813,1813,0
|
|
20231024,173000,126383285,1813,1813,1813,1813,0
|
|
20231024,172900,126383285,1813,1813,1813,1813,0
|
|
20231024,172800,126383285,1813,1813,1813,1813,0
|
|
20231024,172700,126383285,1813,1813,1813,1813,0
|
|
20231024,172600,126383285,1813,1813,1813,1813,0
|
|
20231024,172500,126383285,1813,1813,1813,1813,0
|
|
20231024,172400,126383285,1813,1813,1813,1813,0
|
|
20231024,172300,126383285,1813,1813,1813,1813,0
|
|
20231024,172200,126383285,1813,1813,1813,1813,0
|
|
20231024,172100,126383285,1813,1813,1813,1813,0
|
|
20231024,172000,126383285,1813,1813,1813,1813,0
|
|
20231024,171900,126383285,1813,1813,1813,1813,0
|
|
20231024,171800,126383285,1813,1813,1813,1813,0
|
|
20231024,171700,126383285,1813,1813,1813,1813,0
|
|
20231024,171600,126383285,1813,1813,1813,1813,0
|
|
20231024,171500,126383285,1813,1813,1813,1813,0
|
|
20231024,171400,126383285,1813,1813,1813,1813,0
|
|
20231024,171300,126383285,1813,1813,1813,1813,0
|
|
20231024,171200,126383285,1813,1813,1813,1813,0
|
|
20231024,171100,126383285,1813,1813,1813,1813,0
|
|
20231024,171000,126383285,1813,1813,1813,1813,0
|
|
20231024,170900,126383285,1813,1813,1813,1813,0
|
|
20231024,170800,126383285,1813,1813,1813,1813,0
|
|
20231024,170700,126383285,1813,1813,1813,1813,0
|
|
20231024,170600,126383285,1813,1813,1813,1813,1760
|
|
20231024,170500,126383285,1813,1813,1813,1813,0
|
|
20231024,170400,126383285,1813,1813,1813,1813,0
|
|
20231024,170300,126383285,1813,1813,1813,1813,0
|
|
20231024,170200,126383285,1813,1813,1813,1813,0
|
|
20231024,170100,126383285,1813,1813,1813,1813,0
|
|
20231024,170000,126383285,1813,1813,1813,1813,0
|
|
20231024,165900,126383285,1813,1813,1813,1813,0
|
|
20231024,165800,126383285,1813,1813,1813,1813,0
|
|
20231024,165700,126383285,1813,1813,1813,1813,0
|
|
20231024,165600,126383285,1813,1813,1813,1813,0
|
|
20231024,165500,126383285,1813,1813,1813,1813,0
|
|
20231024,165400,126383285,1813,1813,1813,1813,0
|
|
20231024,165300,126383285,1813,1813,1813,1813,0
|
|
20231024,165200,126383285,1813,1813,1813,1813,0
|
|
20231024,165100,126383285,1813,1813,1813,1813,0
|
|
20231024,165000,126383285,1813,1813,1813,1813,0
|
|
20231024,164900,126383285,1813,1813,1813,1813,0
|
|
20231024,164800,126383285,1813,1813,1813,1813,0
|
|
20231024,164700,126383285,1813,1813,1813,1813,0
|
|
20231024,164600,126383285,1813,1813,1813,1813,0
|
|
20231024,164500,126383285,1813,1813,1813,1813,0
|
|
20231024,164400,126383285,1813,1813,1813,1813,0
|
|
20231024,164300,126383285,1813,1813,1813,1813,0
|
|
20231024,164200,126383285,1813,1813,1813,1813,0
|
|
20231024,164100,126383285,1813,1813,1813,1813,0
|
|
20231024,164000,126383285,1813,1813,1813,1813,0
|
|
20231024,163900,126383285,1813,1813,1813,1813,0
|
|
20231024,163800,126383285,1813,1813,1813,1813,0
|
|
20231024,163700,126383285,1813,1813,1813,1813,0
|
|
20231024,163600,126383285,1813,1813,1813,1813,1760
|
|
20231024,163500,126383285,1813,1813,1813,1813,0
|
|
20231024,163400,126383285,1813,1813,1813,1813,0
|
|
20231024,163300,126383285,1813,1813,1813,1813,0
|
|
20231024,163200,126383285,1813,1813,1813,1813,0
|
|
20231024,163100,126383285,1813,1813,1813,1813,0
|
|
20231024,163000,126383285,1813,1813,1813,1813,0
|
|
20231024,162900,126383285,1813,1813,1813,1813,0
|
|
20231024,162800,126383285,1813,1813,1813,1813,0
|
|
20231024,162700,126383285,1813,1813,1813,1813,0
|
|
20231024,162600,126383285,1813,1813,1813,1813,0
|
|
20231024,162500,126383285,1813,1813,1813,1813,0
|
|
20231024,162400,126383285,1813,1813,1813,1813,0
|
|
20231024,162300,126383285,1813,1813,1813,1813,0
|
|
20231024,162200,126383285,1813,1813,1813,1813,0
|
|
20231024,162100,126383285,1813,1813,1813,1813,0
|
|
20231024,162000,126383285,1813,1813,1813,1813,0
|
|
20231024,161900,126383285,1813,1813,1813,1813,0
|
|
20231024,161800,126383285,1813,1813,1813,1813,0
|
|
20231024,161700,126383285,1813,1813,1813,1813,0
|
|
20231024,161600,126383285,1813,1813,1813,1813,0
|
|
20231024,161500,126383285,1813,1813,1813,1813,0
|
|
20231024,161400,126383285,1813,1813,1813,1813,0
|
|
20231024,161300,126383285,1813,1813,1813,1813,0
|
|
20231024,161200,126383285,1813,1813,1813,1813,0
|
|
20231024,161100,126383285,1813,1813,1813,1813,0
|
|
20231024,161000,126383285,1813,1813,1813,1813,0
|
|
20231024,160900,126383285,1813,1813,1813,1813,0
|
|
20231024,160800,126383285,1813,1813,1813,1813,0
|
|
20231024,160700,126383285,1813,1813,1813,1813,0
|
|
20231024,160600,126383285,1813,1813,1813,1813,1760
|
|
20231024,160500,126383285,1813,1813,1813,1813,0
|
|
20231024,160400,126383285,1813,1813,1813,1813,0
|
|
20231024,160300,126383285,1813,1813,1813,1813,0
|
|
20231024,160200,126383285,1813,1813,1813,1813,0
|
|
20231024,160100,126383285,1813,1813,1813,1813,0
|
|
20231024,160000,126383285,1813,1813,1813,1813,0
|
|
20231024,155900,126383285,1813,1813,1813,1813,0
|
|
20231024,155800,126383285,1813,1813,1813,1813,0
|
|
20231024,155700,126383285,1813,1813,1813,1813,0
|
|
20231024,155600,126383285,1813,1813,1813,1813,0
|
|
20231024,155500,126383285,1813,1813,1813,1813,0
|
|
20231024,155400,126383285,1813,1813,1813,1813,0
|
|
20231024,155300,126383285,1813,1813,1813,1813,0
|
|
20231024,155200,126383285,1813,1813,1813,1813,0
|
|
20231024,155100,126383285,1813,1813,1813,1813,0
|
|
20231024,155000,126383285,1813,1813,1813,1813,0
|
|
20231024,154900,126383285,1813,1813,1813,1813,0
|
|
20231024,154800,126383285,1813,1813,1813,1813,0
|
|
20231024,154700,126383285,1813,1813,1813,1813,0
|
|
20231024,154600,126383285,1813,1813,1813,1813,0
|
|
20231024,154500,126383285,1813,1813,1813,1813,0
|
|
20231024,154400,126383285,1813,1813,1813,1813,0
|
|
20231024,154300,126383285,1813,1813,1813,1813,0
|
|
20231024,154200,126383285,1813,1813,1813,1813,0
|
|
20231024,154100,126383285,1813,1813,1813,1813,0
|
|
20231024,154000,126383285,1813,1813,1813,1813,0
|
|
20231024,153900,126383285,1813,1813,1813,1813,0
|
|
20231024,153800,126383285,1813,1813,1813,1813,0
|
|
20231024,153700,126383285,1813,1813,1813,1813,0
|
|
20231024,153600,126383285,1813,1813,1813,1813,1760
|
|
20231024,153500,126383285,1813,1813,1813,1813,0
|
|
20231024,153400,126383285,1813,1813,1813,1813,0
|
|
20231024,153300,126383285,1813,1813,1813,1813,0
|
|
20231024,153200,126383285,1813,1813,1813,1813,0
|
|
20231024,153100,126383285,1813,1813,1813,1813,0
|
|
20231024,153000,126383285,1813,1813,1813,1813,1760
|
|
20231024,152900,123192405,1813,1813,1813,1813,0
|
|
20231024,152800,123192405,1813,1813,1813,1813,0
|
|
20231024,152700,123192405,1813,1813,1813,1813,0
|
|
20231024,152600,123192405,1813,1813,1813,1813,0
|
|
20231024,152500,123192405,1813,1813,1813,1813,0
|
|
20231024,152400,123192405,1813,1813,1813,1813,0
|
|
20231024,152300,123192405,1813,1813,1813,1813,0
|
|
20231024,152200,123192405,1813,1813,1813,1813,0
|
|
20231024,152100,123192405,1813,1813,1813,1813,0
|
|
20231024,152000,123192405,1813,1813,1813,1813,0
|
|
20231024,151900,123192405,1813,1813,1813,1813,0
|
|
20231024,151800,123192405,1813,1813,1813,1813,16
|
|
20231024,151700,123163397,1813,1813,1813,1813,216
|
|
20231024,151600,122771789,1813,1813,1813,1813,16
|
|
20231024,151500,122742781,1813,1813,1813,1813,16
|
|
20231024,151400,122713773,1813,1813,1813,1813,17
|
|
20231024,151300,122682952,1813,1813,1813,1813,16
|
|
20231024,151200,122653944,1813,1813,1813,1813,16
|
|
20231024,151100,122624936,1812,1813,1813,1812,49
|
|
20231024,151000,122536132,1814,1814,1814,1814,16
|
|
20231024,150900,122507108,1815,1815,1815,1815,47
|
|
20231024,150800,122421803,1815,1815,1815,1815,16
|
|
20231024,150700,122392763,1815,1815,1815,1815,52
|
|
20231024,150600,122298383,1816,1817,1817,1816,17
|
|
20231024,150500,122267495,1817,1817,1817,1817,49
|
|
20231024,150400,122178462,1819,1806,1819,1775,2251
|
|
20231024,150300,118154933,1818,1818,1818,1818,16
|
|
20231024,150200,118125845,1819,1817,1819,1817,16
|
|
20231024,150100,118096743,1818,1818,1818,1818,16
|
|
20231024,150000,118067655,1819,1821,1822,1819,455
|
|
20231024,145900,117239964,1822,1822,1822,1822,17
|
|
20231024,145800,117208990,1822,1819,1822,1819,46
|
|
20231024,145700,117125268,1819,1820,1822,1819,47
|
|
20231024,145600,117039729,1822,1821,1822,1821,16
|
|
20231024,145500,117010580,1822,1821,1822,1821,89
|
|
20231024,145400,116848423,1822,1821,1822,1821,19
|
|
20231024,145300,116813806,1822,1819,1822,1819,16
|
|
20231024,145200,116784681,1820,1819,1820,1819,16
|
|
20231024,145100,116755562,1820,1819,1820,1819,16
|
|
20231024,145000,116726443,1820,1819,1820,1819,18
|
|
20231024,144900,116693684,1820,1820,1820,1820,17
|
|
20231024,144800,116662744,1820,1817,1820,1816,18
|
|
20231024,144700,116630018,1820,1818,1820,1818,16
|
|
20231024,144600,116600900,1820,1820,1820,1819,280
|
|
20231024,144500,116091310,1820,1820,1820,1820,16
|
|
20231024,144400,116062190,1820,1819,1820,1819,17
|
|
20231024,144300,116031256,1820,1817,1820,1817,16
|
|
20231024,144200,116002145,1817,1818,1820,1817,21
|
|
20231024,144100,115963942,1820,1819,1820,1819,216
|
|
20231024,144000,115570830,1820,1819,1820,1819,18
|
|
20231024,143900,115538071,1820,1820,1820,1820,17
|
|
20231024,143800,115507131,1820,1820,1820,1820,16
|
|
20231024,143700,115478011,1820,1819,1820,1819,16
|
|
20231024,143600,115448892,1820,1819,1820,1819,16
|
|
20231024,143500,115419773,1820,1819,1820,1819,16
|
|
20231024,143400,115390654,1820,1819,1820,1819,19
|
|
20231024,143300,115356075,1820,1818,1820,1818,16
|
|
20231024,143200,115326960,1820,1819,1820,1819,18
|
|
20231024,143100,115294201,1818,1816,1818,1816,16
|
|
20231024,143000,115265127,1817,1816,1817,1816,16
|
|
20231024,142900,115236056,1817,1816,1817,1816,17
|
|
20231024,142800,115205168,1818,1817,1818,1817,16
|
|
20231024,142700,115176081,1818,1817,1818,1817,16
|
|
20231024,142600,115146994,1818,1817,1818,1817,16
|
|
20231024,142500,115117907,1820,1819,1820,1819,16
|
|
20231024,142400,115088790,1820,1820,1820,1820,17
|
|
20231024,142300,115057850,1820,1812,1820,1812,76
|
|
20231024,142200,114920023,1812,1812,1812,1812,16
|
|
20231024,142100,114891031,1819,1813,1819,1813,16
|
|
20231024,142000,114861945,1798,1814,1815,1798,2097
|
|
20231024,141900,111084312,1813,1814,1815,1813,18
|
|
20231024,141800,111051645,1806,1814,1815,1806,36
|
|
20231024,141700,110986486,1815,1814,1815,1813,19
|
|
20231024,141600,110952006,1815,1814,1815,1814,19
|
|
20231024,141500,110917523,1806,1814,1815,1806,51
|
|
20231024,141400,110825274,1815,1815,1815,1815,17
|
|
20231024,141300,110794419,1815,1815,1815,1815,16
|
|
20231024,141200,110765379,1815,1810,1815,1810,106
|
|
20231024,141100,110573313,1810,1810,1810,1810,40
|
|
20231024,141000,110500913,1810,1810,1810,1810,26
|
|
20231024,140900,110453853,1810,1810,1810,1810,37
|
|
20231024,140800,110386883,1810,1801,1810,1793,37
|
|
20231024,140700,110320258,1801,1800,1801,1800,2217
|
|
20231024,140600,106329657,1800,1800,1800,1800,16
|
|
20231024,140500,106300857,1800,1800,1800,1800,16
|
|
20231024,140400,106272057,1800,1790,1800,1790,11139
|
|
20231024,140300,86324987,1790,1790,1790,1790,16
|
|
20231024,140200,86296347,1790,1782,1790,1782,819
|
|
20231024,140100,84830374,1790,1782,1790,1782,18
|
|
20231024,140000,84798170,1790,1790,1790,1790,19
|
|
20231024,135900,84764160,1790,1790,1790,1790,17
|
|
20231024,135800,84733730,1790,1790,1790,1790,16
|
|
20231024,135700,84705090,1790,1790,1790,1790,1016
|
|
20231024,135600,82886450,1790,1789,1790,1789,717
|
|
20231024,135500,81603034,1789,1789,1789,1789,16
|
|
20231024,135400,81574410,1789,1789,1789,1789,17
|
|
20231024,135300,81543997,1790,1789,1790,1789,16
|
|
20231024,135200,81515366,1790,1789,1790,1789,16
|
|
20231024,135100,81486736,1790,1790,1790,1790,36
|
|
20231024,135000,81422296,1790,1790,1790,1790,16
|
|
20231024,134900,81393656,1790,1790,1790,1790,27
|
|
20231024,134800,81345326,1790,1790,1790,1790,16
|
|
20231024,134700,81316686,1790,1790,1790,1790,16
|
|
20231024,134600,81288046,1790,1790,1790,1790,37
|
|
20231024,134500,81221816,1789,1789,1789,1789,102
|
|
20231024,134400,81039338,1786,1784,1786,1784,85
|
|
20231024,134300,80887636,1783,1783,1783,1783,40
|
|
20231024,134200,80816316,1783,1783,1783,1783,0
|
|
20231024,134100,80816316,1783,1783,1783,1783,0
|
|
20231024,134000,80816316,1783,1783,1783,1783,0
|
|
20231024,133900,80816316,1783,1783,1783,1783,0
|
|
20231024,133800,80816316,1783,1783,1783,1783,0
|
|
20231024,133700,80816316,1783,1783,1783,1783,0
|
|
20231024,133600,80816316,1783,1783,1783,1783,0
|
|
20231024,133500,80816316,1783,1783,1783,1783,0
|
|
20231024,133400,80816316,1783,1783,1783,1783,0
|
|
20231024,133300,80816316,1783,1783,1783,1783,0
|
|
20231024,133200,80816316,1783,1783,1783,1783,0
|
|
20231024,133100,80816316,1783,1783,1783,1783,0
|
|
20231024,133000,80816316,1783,1783,1783,1783,0
|
|
20231024,132900,80816316,1783,1783,1783,1783,1
|
|
20231024,132800,80814533,1769,1769,1769,1769,0
|
|
20231024,132700,80814533,1769,1769,1769,1769,0
|
|
20231024,132600,80814533,1769,1769,1769,1769,0
|
|
20231024,132500,80814533,1769,1769,1769,1769,3
|
|
20231024,132400,80809226,1780,1780,1780,1780,0
|
|
20231024,132300,80809226,1780,1780,1780,1780,1
|
|
20231024,132200,80807446,1777,1777,1777,1777,1
|
|
20231024,132100,80805669,1770,1770,1770,1770,0
|
|
20231024,132000,80805669,1770,1770,1770,1770,0
|
|
20231024,131900,80805669,1770,1770,1770,1770,0
|
|
20231024,131800,80805669,1770,1775,1775,1770,652
|
|
20231024,131700,79651546,1775,1774,1775,1774,200
|
|
20231024,131600,79296646,1773,1773,1773,1773,294
|
|
20231024,131500,78775384,1774,1774,1774,1774,0
|
|
20231024,131400,78775384,1774,1774,1774,1774,0
|
|
20231024,131300,78775384,1774,1774,1774,1774,0
|
|
20231024,131200,78775384,1774,1774,1774,1774,0
|
|
20231024,131100,78775384,1774,1774,1774,1774,0
|
|
20231024,131000,78775384,1774,1774,1774,1774,0
|
|
20231024,130900,78775384,1774,1774,1774,1774,0
|
|
20231024,130800,78775384,1774,1774,1774,1774,0
|
|
20231024,130700,78775384,1774,1774,1774,1774,0
|
|
20231024,130600,78775384,1774,1774,1774,1774,0
|
|
20231024,130500,78775384,1774,1774,1774,1774,0
|
|
20231024,130400,78775384,1774,1774,1774,1774,0
|
|
20231024,130300,78775384,1774,1774,1774,1774,5
|
|
20231024,130200,78766514,1774,1768,1774,1768,30
|
|
20231024,130100,78713303,1765,1762,1765,1762,2
|
|
20231024,130000,78709776,1759,1759,1759,1759,0
|
|
20231024,125900,78709776,1759,1769,1769,1735,715
|
|
20231024,125800,77463591,1769,1769,1769,1769,452
|
|
20231024,125700,76664003,1768,1768,1768,1768,0
|
|
20231024,125600,76664003,1768,1768,1768,1768,32
|
|
20231024,125500,76607427,1768,1768,1768,1768,0
|
|
20231024,125400,76607427,1768,1768,1768,1768,0
|
|
20231024,125300,76607427,1768,1768,1768,1768,48
|
|
20231024,125200,76522563,1768,1768,1768,1768,0
|
|
20231024,125100,76522563,1768,1768,1768,1768,0
|
|
20231024,125000,76522563,1768,1768,1768,1768,0
|
|
20231024,124900,76522563,1768,1768,1768,1768,0
|
|
20231024,124800,76522563,1768,1768,1768,1768,0
|
|
20231024,124700,76522563,1768,1768,1768,1768,0
|
|
20231024,124600,76522563,1768,1768,1768,1768,0
|
|
20231024,124500,76522563,1768,1768,1768,1768,0
|
|
20231024,124400,76522563,1768,1768,1768,1768,0
|
|
20231024,124300,76522563,1768,1768,1768,1768,0
|
|
20231024,124200,76522563,1768,1768,1768,1768,0
|
|
20231024,124100,76522563,1768,1768,1768,1768,0
|
|
20231024,124000,76522563,1768,1768,1768,1768,0
|
|
20231024,123900,76522563,1768,1768,1768,1768,1
|
|
20231024,123800,76520795,1766,1766,1766,1766,0
|
|
20231024,123700,76520795,1766,1766,1766,1766,330
|
|
20231024,123600,75938015,1766,1766,1766,1766,0
|
|
20231024,123500,75938015,1766,1766,1766,1766,0
|
|
20231024,123400,75938015,1766,1766,1766,1766,0
|
|
20231024,123300,75938015,1766,1766,1766,1766,0
|
|
20231024,123200,75938015,1766,1766,1766,1766,0
|
|
20231024,123100,75938015,1766,1766,1766,1766,0
|
|
20231024,123000,75938015,1766,1766,1766,1766,5
|
|
20231024,122900,75929185,1766,1766,1766,1766,0
|
|
20231024,122800,75929185,1766,1766,1766,1766,0
|
|
20231024,122700,75929185,1766,1765,1766,1765,2
|
|
20231024,122600,75925654,1761,1761,1761,1761,0
|
|
20231024,122500,75925654,1761,1761,1761,1761,0
|
|
20231024,122400,75925654,1761,1761,1761,1761,0
|
|
20231024,122300,75925654,1761,1761,1761,1761,0
|
|
20231024,122200,75925654,1761,1761,1761,1761,1
|
|
20231024,122100,75923893,1762,1760,1762,1760,200
|
|
20231024,122000,75571891,1750,1750,1750,1750,9
|
|
20231024,121900,75556141,1759,1759,1759,1759,0
|
|
20231024,121800,75556141,1759,1759,1759,1759,0
|
|
20231024,121700,75556141,1759,1759,1759,1759,0
|
|
20231024,121600,75556141,1759,1759,1759,1759,1
|
|
20231024,121500,75554382,1760,1760,1760,1760,0
|
|
20231024,121400,75554382,1760,1760,1760,1760,1
|
|
20231024,121300,75552622,1759,1759,1759,1759,0
|
|
20231024,121200,75552622,1759,1757,1759,1757,99
|
|
20231024,121100,75378543,1757,1757,1757,1757,0
|
|
20231024,121000,75378543,1757,1757,1757,1757,0
|
|
20231024,120900,75378543,1757,1757,1757,1757,0
|
|
20231024,120800,75378543,1757,1757,1757,1757,1
|
|
20231024,120700,75376786,1756,1756,1756,1756,0
|
|
20231024,120600,75376786,1756,1756,1756,1756,0
|
|
20231024,120500,75376786,1756,1756,1756,1756,0
|
|
20231024,120400,75376786,1756,1756,1756,1756,0
|
|
20231024,120300,75376786,1756,1756,1756,1756,2000
|
|
20231024,120200,71864786,1757,1757,1757,1757,1
|
|
20231024,120100,71863029,1756,1756,1756,1756,0
|
|
20231024,120000,71863029,1756,1756,1756,1756,0
|
|
20231024,115900,71863029,1756,1756,1756,1756,0
|
|
20231024,115800,71863029,1756,1756,1756,1756,0
|
|
20231024,115700,71863029,1756,1756,1756,1756,0
|
|
20231024,115600,71863029,1756,1756,1756,1756,0
|
|
20231024,115500,71863029,1756,1756,1756,1756,0
|
|
20231024,115400,71863029,1756,1756,1756,1756,0
|
|
20231024,115300,71863029,1756,1756,1756,1756,1
|
|
20231024,115200,71861273,1753,1753,1753,1753,29
|
|
20231024,115100,71810436,1753,1753,1753,1753,0
|
|
20231024,115000,71810436,1753,1753,1753,1753,0
|
|
20231024,114900,71810436,1753,1753,1753,1753,10
|
|
20231024,114800,71792906,1753,1753,1753,1753,0
|
|
20231024,114700,71792906,1753,1753,1753,1753,0
|
|
20231024,114600,71792906,1753,1753,1753,1753,0
|
|
20231024,114500,71792906,1753,1753,1753,1753,0
|
|
20231024,114400,71792906,1753,1753,1753,1753,0
|
|
20231024,114300,71792906,1753,1753,1753,1753,0
|
|
20231024,114200,71792906,1753,1753,1753,1753,0
|
|
20231024,114100,71792906,1753,1753,1753,1753,0
|
|
20231024,114000,71792906,1753,1753,1753,1753,0
|
|
20231024,113900,71792906,1753,1753,1753,1753,0
|
|
20231024,113800,71792906,1753,1753,1753,1753,0
|
|
20231024,113700,71792906,1753,1753,1753,1753,0
|
|
20231024,113600,71792906,1753,1753,1753,1753,0
|
|
20231024,113500,71792906,1753,1753,1753,1753,0
|
|
20231024,113400,71792906,1753,1753,1753,1753,0
|
|
20231024,113300,71792906,1753,1753,1753,1753,0
|
|
20231024,113200,71792906,1753,1753,1753,1753,0
|
|
20231024,113100,71792906,1753,1753,1753,1753,0
|
|
20231024,113000,71792906,1753,1753,1753,1753,0
|
|
20231024,112900,71792906,1753,1753,1753,1753,0
|
|
20231024,112800,71792906,1753,1753,1753,1753,101
|
|
20231024,112700,71615853,1752,1752,1752,1752,0
|
|
20231024,112600,71615853,1752,1752,1752,1752,84
|
|
20231024,112500,71468685,1752,1752,1752,1752,400
|
|
20231024,112400,70767885,1752,1752,1752,1752,700
|
|
20231024,112300,69541485,1750,1750,1750,1750,0
|
|
20231024,112200,69541485,1750,1750,1750,1750,0
|
|
20231024,112100,69541485,1750,1750,1750,1750,71
|
|
20231024,112000,69417235,1733,1744,1744,1733,345
|
|
20231024,111900,68818758,1756,1756,1756,1756,0
|
|
20231024,111800,68818758,1756,1755,1756,1755,18
|
|
20231024,111700,68787167,1753,1750,1753,1750,145
|
|
20231024,111600,68533135,1747,1747,1747,1747,141
|
|
20231024,111500,68286808,1745,1743,1745,1743,1146
|
|
20231024,111400,66287320,1743,1743,1743,1743,0
|
|
20231024,111300,66287320,1743,1743,1743,1743,0
|
|
20231024,111200,66287320,1743,1743,1743,1743,0
|
|
20231024,111100,66287320,1743,1743,1743,1743,0
|
|
20231024,111000,66287320,1743,1743,1743,1743,0
|
|
20231024,110900,66287320,1743,1743,1743,1743,0
|
|
20231024,110800,66287320,1743,1743,1743,1743,0
|
|
20231024,110700,66287320,1743,1743,1743,1743,0
|
|
20231024,110600,66287320,1743,1743,1743,1743,1
|
|
20231024,110500,66285577,1744,1744,1744,1744,0
|
|
20231024,110400,66285577,1744,1744,1744,1744,1
|
|
20231024,110300,66283833,1741,1741,1741,1741,0
|
|
20231024,110200,66283833,1741,1741,1741,1741,0
|
|
20231024,110100,66283833,1741,1741,1741,1741,0
|
|
20231024,110000,66283833,1741,1741,1741,1741,0
|
|
20231024,105900,66283833,1741,1741,1741,1741,0
|
|
20231024,105800,66283833,1741,1741,1741,1741,0
|
|
20231024,105700,66283833,1741,1741,1741,1741,0
|
|
20231024,105600,66283833,1741,1741,1741,1741,0
|
|
20231024,105500,66283833,1741,1741,1741,1741,0
|
|
20231024,105400,66283833,1741,1741,1741,1741,568
|
|
20231024,105300,65294945,1731,1731,1731,1731,0
|
|
20231024,105200,65294945,1731,1731,1731,1731,0
|
|
20231024,105100,65294945,1731,1731,1731,1731,0
|
|
20231024,105000,65294945,1731,1731,1731,1731,12
|
|
20231024,104900,65274173,1731,1731,1731,1731,20
|
|
20231024,104800,65239553,1731,1731,1731,1731,0
|
|
20231024,104700,65239553,1731,1731,1731,1731,0
|
|
20231024,104600,65239553,1731,1731,1731,1731,0
|
|
20231024,104500,65239553,1731,1731,1731,1731,0
|
|
20231024,104400,65239553,1731,1731,1731,1731,0
|
|
20231024,104300,65239553,1731,1731,1731,1731,0
|
|
20231024,104200,65239553,1731,1731,1731,1731,0
|
|
20231024,104100,65239553,1731,1731,1731,1731,0
|
|
20231024,104000,65239553,1731,1731,1731,1731,20
|
|
20231024,103900,65204933,1728,1729,1729,1728,2000
|
|
20231024,103800,61748433,1728,1731,1731,1728,1373
|
|
20231024,103700,59372279,1728,1728,1728,1728,0
|
|
20231024,103600,59372279,1728,1728,1728,1728,0
|
|
20231024,103500,59372279,1728,1728,1728,1728,0
|
|
20231024,103400,59372279,1728,1731,1731,1728,522
|
|
20231024,103300,58470254,1730,1731,1731,1730,3
|
|
20231024,103200,58465062,1730,1730,1730,1730,0
|
|
20231024,103100,58465062,1730,1730,1730,1730,0
|
|
20231024,103000,58465062,1730,1730,1730,1730,0
|
|
20231024,102900,58465062,1730,1730,1730,1730,90
|
|
20231024,102800,58309362,1730,1733,1733,1730,2100
|
|
20231024,102700,54673145,1734,1734,1734,1734,303
|
|
20231024,102600,54147743,1735,1735,1735,1735,453
|
|
20231024,102500,53361788,1735,1735,1735,1735,600
|
|
20231024,102400,52320788,1735,1735,1735,1735,19
|
|
20231024,102300,52287823,1735,1736,1736,1735,105
|
|
20231024,102200,52105646,1736,1736,1736,1736,0
|
|
20231024,102100,52105646,1736,1737,1737,1736,2837
|
|
20231024,102000,47178377,1737,1737,1737,1737,60
|
|
20231024,101900,47074157,1737,1737,1737,1737,0
|
|
20231024,101800,47074157,1737,1737,1737,1737,150
|
|
20231024,101700,46813607,1737,1737,1737,1737,0
|
|
20231024,101600,46813607,1737,1737,1737,1737,0
|
|
20231024,101500,46813607,1737,1737,1737,1737,0
|
|
20231024,101400,46813607,1737,1739,1739,1737,590
|
|
20231024,101300,45788767,1748,1748,1748,1748,0
|
|
20231024,101200,45788767,1748,1748,1748,1748,0
|
|
20231024,101100,45788767,1748,1748,1748,1748,0
|
|
20231024,101000,45788767,1748,1748,1748,1748,0
|
|
20231024,100900,45788767,1748,1748,1748,1748,1
|
|
20231024,100800,45787019,1737,1739,1739,1737,3909
|
|
20231024,100700,38994084,1737,1737,1737,1737,0
|
|
20231024,100600,38994084,1737,1737,1737,1737,0
|
|
20231024,100500,38994084,1737,1737,1737,1737,27
|
|
20231024,100400,38947185,1737,1737,1737,1737,300
|
|
20231024,100300,38426085,1738,1738,1738,1738,0
|
|
20231024,100200,38426085,1738,1738,1738,1738,400
|
|
20231024,100100,37730885,1739,1740,1740,1739,2300
|
|
20231024,100000,33730515,1742,1742,1742,1742,47
|
|
20231024,095900,33648641,1740,1741,1742,1740,4339
|
|
20231024,095800,26094948,1742,1744,1744,1742,2502
|
|
20231024,095700,21734461,1744,1744,1744,1744,0
|
|
20231024,095600,21734461,1744,1744,1744,1744,0
|
|
20231024,095500,21734461,1744,1744,1744,1744,0
|
|
20231024,095400,21734461,1744,1744,1744,1744,0
|
|
20231024,095300,21734461,1744,1744,1744,1744,0
|
|
20231024,095200,21734461,1744,1744,1744,1744,0
|
|
20231024,095100,21734461,1744,1744,1744,1744,0
|
|
20231024,095000,21734461,1744,1744,1750,1744,132
|
|
20231024,094900,21504227,1744,1744,1744,1744,545
|
|
20231024,094800,20553747,1742,1744,1744,1742,2060
|
|
20231024,094700,16963214,1744,1745,1745,1744,1104
|
|
20231024,094600,15037238,1744,1744,1744,1744,0
|
|
20231024,094500,15037238,1744,1744,1744,1744,0
|
|
20231024,094400,15037238,1744,1744,1744,1744,0
|
|
20231024,094300,15037238,1744,1745,1745,1744,14
|
|
20231024,094200,15012809,1745,1746,1746,1745,1030
|
|
20231024,094100,13215229,1758,1758,1758,1758,0
|
|
20231024,094000,13215229,1758,1746,1758,1746,251
|
|
20231024,093900,12776971,1746,1747,1747,1745,205
|
|
20231024,093800,12419114,1748,1748,1748,1748,357
|
|
20231024,093700,11795078,1749,1749,1749,1749,1
|
|
20231024,093600,11793329,1749,1763,1763,1748,333
|
|
20231024,093500,11210844,1765,1765,1765,1765,0
|
|
20231024,093400,11210844,1765,1765,1765,1765,1
|
|
20231024,093300,11209079,1763,1759,1763,1759,49
|
|
20231024,093200,11122850,1759,1759,1759,1759,12
|
|
20231024,093100,11101742,1759,1759,1759,1759,0
|
|
20231024,093000,11101742,1759,1759,1759,1759,6
|
|
20231024,092900,11091188,1748,1748,1748,1748,0
|
|
20231024,092800,11091188,1748,1748,1748,1748,0
|
|
20231024,092700,11091188,1748,1749,1751,1748,590
|
|
20231024,092600,10059862,1747,1768,1770,1746,421
|
|
20231024,092500,9322861,1769,1771,1771,1767,12
|
|
20231024,092400,9301623,1769,1770,1770,1769,3
|
|
20231024,092300,9296314,1768,1768,1768,1768,1
|
|
20231024,092200,9294546,1769,1769,1769,1769,1
|
|
20231024,092100,9292777,1770,1770,1770,1770,0
|
|
20231024,092000,9292777,1770,1770,1770,1770,0
|
|
20231024,091900,9292777,1770,1772,1772,1770,3
|
|
20231024,091800,9287464,1773,1780,1780,1773,74
|
|
20231024,091700,9155778,1779,1779,1779,1779,0
|
|
20231024,091600,9155778,1779,1778,1780,1776,8
|
|
20231024,091500,9141556,1779,1780,1780,1779,2
|
|
20231024,091400,9137997,1767,1770,1770,1767,2
|
|
20231024,091300,9134460,1784,1784,1784,1784,0
|
|
20231024,091200,9134460,1784,1784,1784,1784,0
|
|
20231024,091100,9134460,1784,1784,1784,1784,0
|
|
20231024,091000,9134460,1784,1784,1784,1784,0
|
|
20231024,090900,9134460,1784,1784,1784,1784,1379
|
|
20231024,090800,6674324,1784,1784,1784,1784,20
|
|
20231024,090700,6638644,1784,1784,1784,1784,0
|
|
20231024,090600,6638644,1784,1784,1784,1784,0
|
|
20231024,090500,6638644,1784,1783,1784,1783,830
|
|
20231024,090400,5158124,1786,1786,1786,1786,0
|
|
20231024,090300,5158124,1786,1786,1786,1786,0
|
|
20231024,090200,5158124,1786,1786,1786,1786,112
|
|
20231024,090100,4958092,1786,1786,1786,1786,2
|
|
20231024,090000,4954520,1783,1762,1783,1762,2811
|