674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201100,58726912,1816,1816,1816,1816,459
|
|
20231025,201000,58726912,1816,1816,1816,1816,0
|
|
20231025,200900,58726912,1816,1816,1816,1816,0
|
|
20231025,200800,58726912,1816,1816,1816,1816,0
|
|
20231025,200700,58726912,1816,1816,1816,1816,0
|
|
20231025,200600,58726912,1816,1816,1816,1816,0
|
|
20231025,200500,58726912,1816,1816,1816,1816,0
|
|
20231025,200400,58726912,1816,1816,1816,1816,0
|
|
20231025,200300,58726912,1816,1816,1816,1816,0
|
|
20231025,200200,58726912,1816,1816,1816,1816,0
|
|
20231025,200100,58726912,1816,1816,1816,1816,0
|
|
20231025,200000,58726912,1816,1816,1816,1816,0
|
|
20231025,195900,58726912,1816,1816,1816,1816,0
|
|
20231025,195800,58726912,1816,1816,1816,1816,0
|
|
20231025,195700,58726912,1816,1816,1816,1816,0
|
|
20231025,195600,58726912,1816,1816,1816,1816,0
|
|
20231025,195500,58726912,1816,1816,1816,1816,0
|
|
20231025,195400,58726912,1816,1816,1816,1816,0
|
|
20231025,195300,58726912,1816,1816,1816,1816,0
|
|
20231025,195200,58726912,1816,1816,1816,1816,0
|
|
20231025,195100,58726912,1816,1816,1816,1816,0
|
|
20231025,195000,58726912,1816,1816,1816,1816,0
|
|
20231025,194900,58726912,1816,1816,1816,1816,0
|
|
20231025,194800,58726912,1816,1816,1816,1816,0
|
|
20231025,194700,58726912,1816,1816,1816,1816,0
|
|
20231025,194600,58726912,1816,1816,1816,1816,0
|
|
20231025,194500,58726912,1816,1816,1816,1816,0
|
|
20231025,194400,58726912,1816,1816,1816,1816,0
|
|
20231025,194300,58726912,1816,1816,1816,1816,0
|
|
20231025,194200,58726912,1816,1816,1816,1816,0
|
|
20231025,194100,58726912,1816,1816,1816,1816,459
|
|
20231025,194000,58726912,1816,1816,1816,1816,0
|
|
20231025,193900,58726912,1816,1816,1816,1816,0
|
|
20231025,193800,58726912,1816,1816,1816,1816,0
|
|
20231025,193700,58726912,1816,1816,1816,1816,0
|
|
20231025,193600,58726912,1816,1816,1816,1816,0
|
|
20231025,193500,58726912,1816,1816,1816,1816,0
|
|
20231025,193400,58726912,1816,1816,1816,1816,0
|
|
20231025,193300,58726912,1816,1816,1816,1816,0
|
|
20231025,193200,58726912,1816,1816,1816,1816,0
|
|
20231025,193100,58726912,1816,1816,1816,1816,0
|
|
20231025,193000,58726912,1816,1816,1816,1816,0
|
|
20231025,192900,58726912,1816,1816,1816,1816,0
|
|
20231025,192800,58726912,1816,1816,1816,1816,0
|
|
20231025,192700,58726912,1816,1816,1816,1816,0
|
|
20231025,192600,58726912,1816,1816,1816,1816,0
|
|
20231025,192500,58726912,1816,1816,1816,1816,0
|
|
20231025,192400,58726912,1816,1816,1816,1816,0
|
|
20231025,192300,58726912,1816,1816,1816,1816,0
|
|
20231025,192200,58726912,1816,1816,1816,1816,0
|
|
20231025,192100,58726912,1816,1816,1816,1816,0
|
|
20231025,192000,58726912,1816,1816,1816,1816,0
|
|
20231025,191900,58726912,1816,1816,1816,1816,0
|
|
20231025,191800,58726912,1816,1816,1816,1816,0
|
|
20231025,191700,58726912,1816,1816,1816,1816,0
|
|
20231025,191600,58726912,1816,1816,1816,1816,0
|
|
20231025,191500,58726912,1816,1816,1816,1816,0
|
|
20231025,191400,58726912,1816,1816,1816,1816,0
|
|
20231025,191300,58726912,1816,1816,1816,1816,0
|
|
20231025,191200,58726912,1816,1816,1816,1816,0
|
|
20231025,191100,58726912,1816,1816,1816,1816,459
|
|
20231025,191000,58726912,1816,1816,1816,1816,0
|
|
20231025,190900,58726912,1816,1816,1816,1816,0
|
|
20231025,190800,58726912,1816,1816,1816,1816,0
|
|
20231025,190700,58726912,1816,1816,1816,1816,0
|
|
20231025,190600,58726912,1816,1816,1816,1816,0
|
|
20231025,190500,58726912,1816,1816,1816,1816,0
|
|
20231025,190400,58726912,1816,1816,1816,1816,0
|
|
20231025,190300,58726912,1816,1816,1816,1816,0
|
|
20231025,190200,58726912,1816,1816,1816,1816,0
|
|
20231025,190100,58726912,1816,1816,1816,1816,0
|
|
20231025,190000,58726912,1816,1816,1816,1816,0
|
|
20231025,185900,58726912,1816,1816,1816,1816,0
|
|
20231025,185800,58726912,1816,1816,1816,1816,0
|
|
20231025,185700,58726912,1816,1816,1816,1816,0
|
|
20231025,185600,58726912,1816,1816,1816,1816,0
|
|
20231025,185500,58726912,1816,1816,1816,1816,0
|
|
20231025,185400,58726912,1816,1816,1816,1816,0
|
|
20231025,185300,58726912,1816,1816,1816,1816,0
|
|
20231025,185200,58726912,1816,1816,1816,1816,0
|
|
20231025,185100,58726912,1816,1816,1816,1816,0
|
|
20231025,185000,58726912,1816,1816,1816,1816,0
|
|
20231025,184900,58726912,1816,1816,1816,1816,0
|
|
20231025,184800,58726912,1816,1816,1816,1816,0
|
|
20231025,184700,58726912,1816,1816,1816,1816,0
|
|
20231025,184600,58726912,1816,1816,1816,1816,0
|
|
20231025,184500,58726912,1816,1816,1816,1816,0
|
|
20231025,184400,58726912,1816,1816,1816,1816,0
|
|
20231025,184300,58726912,1816,1816,1816,1816,0
|
|
20231025,184200,58726912,1816,1816,1816,1816,0
|
|
20231025,184100,58726912,1816,1816,1816,1816,459
|
|
20231025,184000,58726912,1816,1816,1816,1816,0
|
|
20231025,183900,58726912,1816,1816,1816,1816,0
|
|
20231025,183800,58726912,1816,1816,1816,1816,0
|
|
20231025,183700,58726912,1816,1816,1816,1816,0
|
|
20231025,183600,58726912,1816,1816,1816,1816,0
|
|
20231025,183500,58726912,1816,1816,1816,1816,0
|
|
20231025,183400,58726912,1816,1816,1816,1816,0
|
|
20231025,183300,58726912,1816,1816,1816,1816,0
|
|
20231025,183200,58726912,1816,1816,1816,1816,0
|
|
20231025,183100,58726912,1816,1816,1816,1816,0
|
|
20231025,183000,58726912,1816,1816,1816,1816,0
|
|
20231025,182900,58726912,1816,1816,1816,1816,0
|
|
20231025,182800,58726912,1816,1816,1816,1816,0
|
|
20231025,182700,58726912,1816,1816,1816,1816,0
|
|
20231025,182600,58726912,1816,1816,1816,1816,0
|
|
20231025,182500,58726912,1816,1816,1816,1816,0
|
|
20231025,182400,58726912,1816,1816,1816,1816,0
|
|
20231025,182300,58726912,1816,1816,1816,1816,0
|
|
20231025,182200,58726912,1816,1816,1816,1816,0
|
|
20231025,182100,58726912,1816,1816,1816,1816,0
|
|
20231025,182000,58726912,1816,1816,1816,1816,0
|
|
20231025,181900,58726912,1816,1816,1816,1816,0
|
|
20231025,181800,58726912,1816,1816,1816,1816,0
|
|
20231025,181700,58726912,1816,1816,1816,1816,0
|
|
20231025,181600,58726912,1816,1816,1816,1816,0
|
|
20231025,181500,58726912,1816,1816,1816,1816,0
|
|
20231025,181400,58726912,1816,1816,1816,1816,0
|
|
20231025,181300,58726912,1816,1816,1816,1816,0
|
|
20231025,181200,58726912,1816,1816,1816,1816,0
|
|
20231025,181100,58726912,1816,1816,1816,1816,459
|
|
20231025,181000,58726912,1816,1816,1816,1816,0
|
|
20231025,180900,58726912,1816,1816,1816,1816,0
|
|
20231025,180800,58726912,1816,1816,1816,1816,0
|
|
20231025,180700,58726912,1816,1816,1816,1816,0
|
|
20231025,180600,58726912,1816,1816,1816,1816,0
|
|
20231025,180500,58726912,1816,1816,1816,1816,0
|
|
20231025,180400,58726912,1816,1816,1816,1816,0
|
|
20231025,180300,58726912,1816,1816,1816,1816,0
|
|
20231025,180200,58726912,1816,1816,1816,1816,0
|
|
20231025,180100,58726912,1816,1816,1816,1816,0
|
|
20231025,180000,58726912,1816,1816,1816,1816,0
|
|
20231025,175900,58726912,1816,1816,1816,1816,0
|
|
20231025,175800,58726912,1816,1816,1816,1816,0
|
|
20231025,175700,58726912,1816,1816,1816,1816,0
|
|
20231025,175600,58726912,1816,1816,1816,1816,0
|
|
20231025,175500,58726912,1816,1816,1816,1816,0
|
|
20231025,175400,58726912,1816,1816,1816,1816,0
|
|
20231025,175300,58726912,1816,1816,1816,1816,0
|
|
20231025,175200,58726912,1816,1816,1816,1816,0
|
|
20231025,175100,58726912,1816,1816,1816,1816,0
|
|
20231025,175000,58726912,1816,1816,1816,1816,0
|
|
20231025,174900,58726912,1816,1816,1816,1816,0
|
|
20231025,174800,58726912,1816,1816,1816,1816,0
|
|
20231025,174700,58726912,1816,1816,1816,1816,0
|
|
20231025,174600,58726912,1816,1816,1816,1816,0
|
|
20231025,174500,58726912,1816,1816,1816,1816,0
|
|
20231025,174400,58726912,1816,1816,1816,1816,0
|
|
20231025,174300,58726912,1816,1816,1816,1816,0
|
|
20231025,174200,58726912,1816,1816,1816,1816,0
|
|
20231025,174100,58726912,1816,1816,1816,1816,459
|
|
20231025,174000,58726912,1816,1816,1816,1816,0
|
|
20231025,173900,58726912,1816,1816,1816,1816,0
|
|
20231025,173800,58726912,1816,1816,1816,1816,0
|
|
20231025,173700,58726912,1816,1816,1816,1816,0
|
|
20231025,173600,58726912,1816,1816,1816,1816,0
|
|
20231025,173500,58726912,1816,1816,1816,1816,0
|
|
20231025,173400,58726912,1816,1816,1816,1816,0
|
|
20231025,173300,58726912,1816,1816,1816,1816,0
|
|
20231025,173200,58726912,1816,1816,1816,1816,0
|
|
20231025,173100,58726912,1816,1816,1816,1816,0
|
|
20231025,173000,58726912,1816,1816,1816,1816,0
|
|
20231025,172900,58726912,1816,1816,1816,1816,0
|
|
20231025,172800,58726912,1816,1816,1816,1816,0
|
|
20231025,172700,58726912,1816,1816,1816,1816,0
|
|
20231025,172600,58726912,1816,1816,1816,1816,0
|
|
20231025,172500,58726912,1816,1816,1816,1816,0
|
|
20231025,172400,58726912,1816,1816,1816,1816,0
|
|
20231025,172300,58726912,1816,1816,1816,1816,0
|
|
20231025,172200,58726912,1816,1816,1816,1816,0
|
|
20231025,172100,58726912,1816,1816,1816,1816,0
|
|
20231025,172000,58726912,1816,1816,1816,1816,0
|
|
20231025,171900,58726912,1816,1816,1816,1816,0
|
|
20231025,171800,58726912,1816,1816,1816,1816,0
|
|
20231025,171700,58726912,1816,1816,1816,1816,0
|
|
20231025,171600,58726912,1816,1816,1816,1816,0
|
|
20231025,171500,58726912,1816,1816,1816,1816,0
|
|
20231025,171400,58726912,1816,1816,1816,1816,0
|
|
20231025,171300,58726912,1816,1816,1816,1816,0
|
|
20231025,171200,58726912,1816,1816,1816,1816,0
|
|
20231025,171100,58726912,1816,1816,1816,1816,459
|
|
20231025,171000,58726912,1816,1816,1816,1816,0
|
|
20231025,170900,58726912,1816,1816,1816,1816,0
|
|
20231025,170800,58726912,1816,1816,1816,1816,0
|
|
20231025,170700,58726912,1816,1816,1816,1816,0
|
|
20231025,170600,58726912,1816,1816,1816,1816,0
|
|
20231025,170500,58726912,1816,1816,1816,1816,0
|
|
20231025,170400,58726912,1816,1816,1816,1816,0
|
|
20231025,170300,58726912,1816,1816,1816,1816,0
|
|
20231025,170200,58726912,1816,1816,1816,1816,0
|
|
20231025,170100,58726912,1816,1816,1816,1816,0
|
|
20231025,170000,58726912,1816,1816,1816,1816,0
|
|
20231025,165900,58726912,1816,1816,1816,1816,0
|
|
20231025,165800,58726912,1816,1816,1816,1816,0
|
|
20231025,165700,58726912,1816,1816,1816,1816,0
|
|
20231025,165600,58726912,1816,1816,1816,1816,0
|
|
20231025,165500,58726912,1816,1816,1816,1816,0
|
|
20231025,165400,58726912,1816,1816,1816,1816,0
|
|
20231025,165300,58726912,1816,1816,1816,1816,0
|
|
20231025,165200,58726912,1816,1816,1816,1816,0
|
|
20231025,165100,58726912,1816,1816,1816,1816,0
|
|
20231025,165000,58726912,1816,1816,1816,1816,0
|
|
20231025,164900,58726912,1816,1816,1816,1816,0
|
|
20231025,164800,58726912,1816,1816,1816,1816,0
|
|
20231025,164700,58726912,1816,1816,1816,1816,0
|
|
20231025,164600,58726912,1816,1816,1816,1816,0
|
|
20231025,164500,58726912,1816,1816,1816,1816,0
|
|
20231025,164400,58726912,1816,1816,1816,1816,0
|
|
20231025,164300,58726912,1816,1816,1816,1816,0
|
|
20231025,164200,58726912,1816,1816,1816,1816,0
|
|
20231025,164100,58726912,1816,1816,1816,1816,459
|
|
20231025,164000,58726912,1816,1816,1816,1816,0
|
|
20231025,163900,58726912,1816,1816,1816,1816,0
|
|
20231025,163800,58726912,1816,1816,1816,1816,0
|
|
20231025,163700,58726912,1816,1816,1816,1816,0
|
|
20231025,163600,58726912,1816,1816,1816,1816,0
|
|
20231025,163500,58726912,1816,1816,1816,1816,0
|
|
20231025,163400,58726912,1816,1816,1816,1816,0
|
|
20231025,163300,58726912,1816,1816,1816,1816,0
|
|
20231025,163200,58726912,1816,1816,1816,1816,0
|
|
20231025,163100,58726912,1816,1816,1816,1816,0
|
|
20231025,163000,58726912,1816,1816,1816,1816,0
|
|
20231025,162900,58726912,1816,1816,1816,1816,0
|
|
20231025,162800,58726912,1816,1816,1816,1816,0
|
|
20231025,162700,58726912,1816,1816,1816,1816,0
|
|
20231025,162600,58726912,1816,1816,1816,1816,0
|
|
20231025,162500,58726912,1816,1816,1816,1816,0
|
|
20231025,162400,58726912,1816,1816,1816,1816,0
|
|
20231025,162300,58726912,1816,1816,1816,1816,0
|
|
20231025,162200,58726912,1816,1816,1816,1816,0
|
|
20231025,162100,58726912,1816,1816,1816,1816,0
|
|
20231025,162000,58726912,1816,1816,1816,1816,0
|
|
20231025,161900,58726912,1816,1816,1816,1816,0
|
|
20231025,161800,58726912,1816,1816,1816,1816,0
|
|
20231025,161700,58726912,1816,1816,1816,1816,0
|
|
20231025,161600,58726912,1816,1816,1816,1816,0
|
|
20231025,161500,58726912,1816,1816,1816,1816,0
|
|
20231025,161400,58726912,1816,1816,1816,1816,0
|
|
20231025,161300,58726912,1816,1816,1816,1816,0
|
|
20231025,161200,58726912,1816,1816,1816,1816,0
|
|
20231025,161100,58726912,1816,1816,1816,1816,459
|
|
20231025,161000,58726912,1816,1816,1816,1816,0
|
|
20231025,160900,58726912,1816,1816,1816,1816,0
|
|
20231025,160800,58726912,1816,1816,1816,1816,0
|
|
20231025,160700,58726912,1816,1816,1816,1816,0
|
|
20231025,160600,58726912,1816,1816,1816,1816,0
|
|
20231025,160500,58726912,1816,1816,1816,1816,0
|
|
20231025,160400,58726912,1816,1816,1816,1816,0
|
|
20231025,160300,58726912,1816,1816,1816,1816,0
|
|
20231025,160200,58726912,1816,1816,1816,1816,0
|
|
20231025,160100,58726912,1816,1816,1816,1816,0
|
|
20231025,160000,58726912,1816,1816,1816,1816,0
|
|
20231025,155900,58726912,1816,1816,1816,1816,0
|
|
20231025,155800,58726912,1816,1816,1816,1816,0
|
|
20231025,155700,58726912,1816,1816,1816,1816,0
|
|
20231025,155600,58726912,1816,1816,1816,1816,0
|
|
20231025,155500,58726912,1816,1816,1816,1816,0
|
|
20231025,155400,58726912,1816,1816,1816,1816,0
|
|
20231025,155300,58726912,1816,1816,1816,1816,0
|
|
20231025,155200,58726912,1816,1816,1816,1816,0
|
|
20231025,155100,58726912,1816,1816,1816,1816,0
|
|
20231025,155000,58726912,1816,1816,1816,1816,0
|
|
20231025,154900,58726912,1816,1816,1816,1816,0
|
|
20231025,154800,58726912,1816,1816,1816,1816,0
|
|
20231025,154700,58726912,1816,1816,1816,1816,0
|
|
20231025,154600,58726912,1816,1816,1816,1816,0
|
|
20231025,154500,58726912,1816,1816,1816,1816,0
|
|
20231025,154400,58726912,1816,1816,1816,1816,0
|
|
20231025,154300,58726912,1816,1816,1816,1816,0
|
|
20231025,154200,58726912,1816,1816,1816,1816,0
|
|
20231025,154100,58726912,1816,1816,1816,1816,459
|
|
20231025,154000,58726912,1816,1816,1816,1816,0
|
|
20231025,153900,58726912,1816,1816,1816,1816,0
|
|
20231025,153800,58726912,1816,1816,1816,1816,0
|
|
20231025,153700,58726912,1816,1816,1816,1816,0
|
|
20231025,153600,58726912,1816,1816,1816,1816,0
|
|
20231025,153500,58726912,1816,1816,1816,1816,0
|
|
20231025,153400,58726912,1816,1816,1816,1816,0
|
|
20231025,153300,58726912,1816,1816,1816,1816,0
|
|
20231025,153200,58726912,1816,1816,1816,1816,0
|
|
20231025,153100,58726912,1816,1816,1816,1816,0
|
|
20231025,153000,58726912,1816,1816,1816,1816,459
|
|
20231025,152900,57893368,1830,1830,1830,1830,0
|
|
20231025,152800,57893368,1830,1830,1830,1830,0
|
|
20231025,152700,57893368,1830,1830,1830,1830,0
|
|
20231025,152600,57893368,1830,1830,1830,1830,0
|
|
20231025,152500,57893368,1830,1830,1830,1830,0
|
|
20231025,152400,57893368,1830,1830,1830,1830,0
|
|
20231025,152300,57893368,1830,1830,1830,1830,0
|
|
20231025,152200,57893368,1830,1830,1830,1830,0
|
|
20231025,152100,57893368,1830,1830,1830,1830,0
|
|
20231025,152000,57893368,1830,1830,1830,1830,0
|
|
20231025,151900,57893368,1830,1830,1830,1830,100
|
|
20231025,151800,57710368,1830,1815,1830,1815,42
|
|
20231025,151700,57634093,1830,1815,1830,1815,591
|
|
20231025,151600,56558572,1824,1815,1824,1815,39
|
|
20231025,151500,56487778,1824,1816,1824,1816,40
|
|
20231025,151400,56415130,1824,1817,1824,1816,39
|
|
20231025,151300,56344268,1826,1816,1826,1816,39
|
|
20231025,151200,56273434,1827,1817,1827,1816,40
|
|
20231025,151100,56200763,1827,1818,1827,1817,39
|
|
20231025,151000,56129876,1828,1819,1828,1818,39
|
|
20231025,150900,56058954,1830,1820,1830,1817,39
|
|
20231025,150800,55988015,1832,1823,1832,1820,40
|
|
20231025,150700,55915137,1822,1820,1822,1820,559
|
|
20231025,150600,54896715,1820,1820,1820,1820,63
|
|
20231025,150500,54782055,1819,1823,1823,1819,539
|
|
20231025,150400,53800052,1822,1825,1825,1822,3038
|
|
20231025,150300,48263199,1823,1826,1826,1823,38
|
|
20231025,150200,48193922,1825,1833,1833,1825,40
|
|
20231025,150100,48120914,1824,1824,1824,1824,38
|
|
20231025,150000,48051602,1823,1824,1824,1823,38
|
|
20231025,145900,47982312,1823,1823,1823,1823,38
|
|
20231025,145800,47913038,1823,1829,1829,1823,408
|
|
20231025,145700,47167040,1829,1824,1829,1823,39
|
|
20231025,145600,47095911,1823,1824,1824,1823,683
|
|
20231025,145500,45850751,1823,1829,1829,1823,40
|
|
20231025,145400,45777824,1824,1826,1826,1823,227
|
|
20231025,145300,45363659,1826,1830,1830,1826,1167
|
|
20231025,145200,43229315,1830,1831,1831,1830,38
|
|
20231025,145100,43159744,1834,1834,1834,1831,45
|
|
20231025,145000,43077331,1831,1831,1831,1831,38
|
|
20231025,144900,43007753,1831,1833,1833,1831,38
|
|
20231025,144800,42938129,1834,1834,1834,1834,66
|
|
20231025,144700,42817085,1834,1838,1838,1834,38
|
|
20231025,144600,42747377,1838,1839,1839,1838,48
|
|
20231025,144500,42659143,1840,1840,1840,1840,231
|
|
20231025,144400,42234103,1840,1840,1840,1840,38
|
|
20231025,144300,42164183,1840,1840,1840,1840,38
|
|
20231025,144200,42094263,1840,1840,1840,1840,38
|
|
20231025,144100,42024343,1840,1840,1840,1840,39
|
|
20231025,144000,41952583,1840,1841,1841,1840,38
|
|
20231025,143900,41882644,1844,1844,1844,1844,0
|
|
20231025,143800,41882644,1844,1843,1844,1843,5
|
|
20231025,143700,41873428,1843,1843,1843,1843,2
|
|
20231025,143600,41869742,1843,1843,1843,1843,4
|
|
20231025,143500,41862370,1844,1844,1844,1844,0
|
|
20231025,143400,41862370,1844,1844,1844,1844,0
|
|
20231025,143300,41862370,1844,1844,1844,1844,0
|
|
20231025,143200,41862370,1844,1844,1844,1844,0
|
|
20231025,143100,41862370,1844,1844,1844,1844,0
|
|
20231025,143000,41862370,1844,1844,1844,1844,4
|
|
20231025,142900,41854994,1844,1844,1844,1844,0
|
|
20231025,142800,41854994,1844,1844,1844,1844,0
|
|
20231025,142700,41854994,1844,1844,1844,1844,0
|
|
20231025,142600,41854994,1844,1845,1845,1844,221
|
|
20231025,142500,41447469,1844,1845,1845,1844,21
|
|
20231025,142400,41408744,1844,1844,1844,1844,0
|
|
20231025,142300,41408744,1844,1844,1844,1844,760
|
|
20231025,142200,40007304,1845,1845,1845,1845,0
|
|
20231025,142100,40007304,1845,1845,1845,1845,0
|
|
20231025,142000,40007304,1845,1845,1845,1845,0
|
|
20231025,141900,40007304,1845,1845,1845,1845,0
|
|
20231025,141800,40007304,1845,1845,1845,1845,0
|
|
20231025,141700,40007304,1845,1845,1845,1845,0
|
|
20231025,141600,40007304,1845,1845,1845,1845,0
|
|
20231025,141500,40007304,1845,1845,1845,1845,0
|
|
20231025,141400,40007304,1845,1845,1845,1845,0
|
|
20231025,141300,40007304,1845,1845,1845,1845,0
|
|
20231025,141200,40007304,1845,1845,1845,1845,0
|
|
20231025,141100,40007304,1845,1845,1845,1845,0
|
|
20231025,141000,40007304,1845,1845,1845,1845,0
|
|
20231025,140900,40007304,1845,1845,1845,1845,0
|
|
20231025,140800,40007304,1845,1845,1845,1845,0
|
|
20231025,140700,40007304,1845,1845,1845,1845,0
|
|
20231025,140600,40007304,1845,1845,1845,1845,0
|
|
20231025,140500,40007304,1845,1845,1845,1845,0
|
|
20231025,140400,40007304,1845,1845,1845,1845,0
|
|
20231025,140300,40007304,1845,1845,1845,1845,0
|
|
20231025,140200,40007304,1845,1845,1845,1845,0
|
|
20231025,140100,40007304,1845,1845,1845,1845,0
|
|
20231025,140000,40007304,1845,1845,1845,1845,0
|
|
20231025,135900,40007304,1845,1845,1845,1845,0
|
|
20231025,135800,40007304,1845,1845,1845,1845,30
|
|
20231025,135700,39951954,1845,1844,1845,1844,8
|
|
20231025,135600,39937196,1845,1845,1845,1845,30
|
|
20231025,135500,39881846,1845,1841,1845,1841,530
|
|
20231025,135400,38904071,1840,1840,1840,1840,0
|
|
20231025,135300,38904071,1840,1840,1840,1840,0
|
|
20231025,135200,38904071,1840,1840,1840,1840,12
|
|
20231025,135100,38881991,1839,1839,1839,1839,0
|
|
20231025,135000,38881991,1839,1839,1839,1839,0
|
|
20231025,134900,38881991,1839,1839,1839,1839,0
|
|
20231025,134800,38881991,1839,1839,1839,1839,0
|
|
20231025,134700,38881991,1839,1839,1839,1839,0
|
|
20231025,134600,38881991,1839,1839,1839,1839,0
|
|
20231025,134500,38881991,1839,1839,1839,1839,0
|
|
20231025,134400,38881991,1839,1839,1839,1839,0
|
|
20231025,134300,38881991,1839,1839,1839,1839,0
|
|
20231025,134200,38881991,1839,1839,1839,1839,0
|
|
20231025,134100,38881991,1839,1839,1839,1839,15
|
|
20231025,134000,38854406,1838,1838,1838,1838,0
|
|
20231025,133900,38854406,1838,1838,1838,1838,0
|
|
20231025,133800,38854406,1838,1838,1838,1838,0
|
|
20231025,133700,38854406,1838,1838,1838,1838,5
|
|
20231025,133600,38845216,1838,1838,1838,1838,4
|
|
20231025,133500,38837864,1838,1838,1838,1838,0
|
|
20231025,133400,38837864,1838,1839,1839,1838,301
|
|
20231025,133300,38284326,1838,1838,1838,1838,0
|
|
20231025,133200,38284326,1838,1838,1838,1838,12
|
|
20231025,133100,38262270,1838,1838,1838,1838,0
|
|
20231025,133000,38262270,1838,1838,1838,1838,0
|
|
20231025,132900,38262270,1838,1838,1838,1838,0
|
|
20231025,132800,38262270,1838,1838,1838,1838,0
|
|
20231025,132700,38262270,1838,1838,1838,1838,0
|
|
20231025,132600,38262270,1838,1838,1838,1838,0
|
|
20231025,132500,38262270,1838,1838,1838,1838,2
|
|
20231025,132400,38258594,1838,1838,1838,1838,1
|
|
20231025,132300,38256756,1838,1838,1838,1838,0
|
|
20231025,132200,38256756,1838,1838,1838,1838,0
|
|
20231025,132100,38256756,1838,1838,1838,1838,332
|
|
20231025,132000,37646540,1838,1838,1838,1838,0
|
|
20231025,131900,37646540,1838,1838,1838,1838,2396
|
|
20231025,131800,33242692,1839,1839,1839,1839,0
|
|
20231025,131700,33242692,1839,1839,1839,1839,0
|
|
20231025,131600,33242692,1839,1839,1839,1839,0
|
|
20231025,131500,33242692,1839,1839,1839,1839,0
|
|
20231025,131400,33242692,1839,1839,1839,1839,0
|
|
20231025,131300,33242692,1839,1839,1839,1839,0
|
|
20231025,131200,33242692,1839,1839,1839,1839,0
|
|
20231025,131100,33242692,1839,1839,1839,1839,0
|
|
20231025,131000,33242692,1839,1839,1839,1839,0
|
|
20231025,130900,33242692,1839,1839,1839,1839,0
|
|
20231025,130800,33242692,1839,1838,1839,1838,21
|
|
20231025,130700,33204093,1838,1837,1838,1837,29
|
|
20231025,130600,33150819,1837,1836,1837,1836,316
|
|
20231025,130500,32570642,1836,1836,1836,1836,0
|
|
20231025,130400,32570642,1836,1836,1836,1836,0
|
|
20231025,130300,32570642,1836,1836,1836,1836,0
|
|
20231025,130200,32570642,1836,1836,1836,1836,8
|
|
20231025,130100,32555954,1836,1836,1836,1836,0
|
|
20231025,130000,32555954,1836,1836,1836,1836,1
|
|
20231025,125900,32554118,1835,1835,1835,1835,9
|
|
20231025,125800,32537603,1834,1835,1835,1834,99
|
|
20231025,125700,32356036,1835,1834,1835,1834,10
|
|
20231025,125600,32337695,1834,1835,1835,1826,165
|
|
20231025,125500,32035572,1835,1833,1836,1833,145
|
|
20231025,125400,31769753,1833,1834,1834,1833,15
|
|
20231025,125300,31742248,1834,1834,1834,1834,127
|
|
20231025,125200,31509330,1835,1835,1835,1835,0
|
|
20231025,125100,31509330,1835,1835,1835,1835,0
|
|
20231025,125000,31509330,1835,1835,1835,1835,0
|
|
20231025,124900,31509330,1835,1835,1835,1835,0
|
|
20231025,124800,31509330,1835,1835,1835,1835,0
|
|
20231025,124700,31509330,1835,1835,1835,1835,0
|
|
20231025,124600,31509330,1835,1835,1835,1835,5
|
|
20231025,124500,31500155,1835,1835,1835,1835,0
|
|
20231025,124400,31500155,1835,1835,1835,1835,0
|
|
20231025,124300,31500155,1835,1835,1835,1835,0
|
|
20231025,124200,31500155,1835,1835,1835,1835,0
|
|
20231025,124100,31500155,1835,1835,1835,1835,0
|
|
20231025,124000,31500155,1835,1835,1835,1835,0
|
|
20231025,123900,31500155,1835,1830,1835,1830,10
|
|
20231025,123800,31481850,1835,1835,1835,1835,0
|
|
20231025,123700,31481850,1835,1835,1835,1835,0
|
|
20231025,123600,31481850,1835,1835,1835,1835,0
|
|
20231025,123500,31481850,1835,1835,1835,1835,0
|
|
20231025,123400,31481850,1835,1835,1835,1835,0
|
|
20231025,123300,31481850,1835,1835,1835,1835,0
|
|
20231025,123200,31481850,1835,1835,1835,1835,0
|
|
20231025,123100,31481850,1835,1835,1835,1835,0
|
|
20231025,123000,31481850,1835,1830,1835,1830,3
|
|
20231025,122900,31476355,1836,1836,1836,1836,0
|
|
20231025,122800,31476355,1836,1836,1836,1836,0
|
|
20231025,122700,31476355,1836,1836,1836,1836,1000
|
|
20231025,122600,29640355,1836,1836,1836,1836,0
|
|
20231025,122500,29640355,1836,1836,1836,1836,0
|
|
20231025,122400,29640355,1836,1836,1836,1836,0
|
|
20231025,122300,29640355,1836,1836,1836,1836,0
|
|
20231025,122200,29640355,1836,1836,1836,1836,0
|
|
20231025,122100,29640355,1836,1836,1836,1836,0
|
|
20231025,122000,29640355,1836,1836,1836,1836,0
|
|
20231025,121900,29640355,1836,1836,1836,1836,0
|
|
20231025,121800,29640355,1836,1836,1836,1836,0
|
|
20231025,121700,29640355,1836,1836,1836,1836,0
|
|
20231025,121600,29640355,1836,1836,1836,1836,0
|
|
20231025,121500,29640355,1836,1836,1836,1836,0
|
|
20231025,121400,29640355,1836,1836,1836,1836,0
|
|
20231025,121300,29640355,1836,1836,1836,1836,0
|
|
20231025,121200,29640355,1836,1836,1836,1836,0
|
|
20231025,121100,29640355,1836,1836,1836,1836,0
|
|
20231025,121000,29640355,1836,1836,1836,1836,0
|
|
20231025,120900,29640355,1836,1836,1836,1836,0
|
|
20231025,120800,29640355,1836,1836,1836,1836,0
|
|
20231025,120700,29640355,1836,1836,1836,1836,0
|
|
20231025,120600,29640355,1836,1836,1836,1836,0
|
|
20231025,120500,29640355,1836,1836,1836,1836,0
|
|
20231025,120400,29640355,1836,1836,1836,1836,0
|
|
20231025,120300,29640355,1836,1836,1836,1836,0
|
|
20231025,120200,29640355,1836,1836,1836,1836,0
|
|
20231025,120100,29640355,1836,1836,1836,1836,0
|
|
20231025,120000,29640355,1836,1836,1836,1836,0
|
|
20231025,115900,29640355,1836,1836,1836,1836,0
|
|
20231025,115800,29640355,1836,1836,1836,1836,0
|
|
20231025,115700,29640355,1836,1836,1836,1836,0
|
|
20231025,115600,29640355,1836,1836,1836,1836,0
|
|
20231025,115500,29640355,1836,1836,1836,1836,0
|
|
20231025,115400,29640355,1836,1836,1836,1836,0
|
|
20231025,115300,29640355,1836,1836,1836,1836,1
|
|
20231025,115200,29638519,1830,1830,1830,1830,0
|
|
20231025,115100,29638519,1830,1830,1830,1830,444
|
|
20231025,115000,28825999,1830,1830,1830,1830,977
|
|
20231025,114900,27038089,1837,1837,1837,1837,0
|
|
20231025,114800,27038089,1837,1837,1837,1837,0
|
|
20231025,114700,27038089,1837,1837,1837,1837,0
|
|
20231025,114600,27038089,1837,1835,1837,1835,2
|
|
20231025,114500,27034417,1831,1831,1831,1831,0
|
|
20231025,114400,27034417,1831,1831,1831,1831,5
|
|
20231025,114300,27025262,1831,1830,1831,1830,1049
|
|
20231025,114200,25104566,1830,1830,1830,1830,1
|
|
20231025,114100,25102736,1827,1827,1827,1827,0
|
|
20231025,114000,25102736,1827,1827,1827,1827,0
|
|
20231025,113900,25102736,1827,1827,1827,1827,0
|
|
20231025,113800,25102736,1827,1827,1827,1827,0
|
|
20231025,113700,25102736,1827,1827,1827,1827,0
|
|
20231025,113600,25102736,1827,1827,1827,1827,0
|
|
20231025,113500,25102736,1827,1827,1827,1827,0
|
|
20231025,113400,25102736,1827,1827,1827,1827,0
|
|
20231025,113300,25102736,1827,1827,1827,1827,0
|
|
20231025,113200,25102736,1827,1831,1831,1827,1105
|
|
20231025,113100,23083831,1831,1828,1831,1828,2
|
|
20231025,113000,23080172,1831,1831,1831,1831,947
|
|
20231025,112900,21346215,1830,1829,1830,1829,178
|
|
20231025,112800,21020575,1828,1827,1828,1827,282
|
|
20231025,112700,20505336,1827,1827,1827,1827,0
|
|
20231025,112600,20505336,1827,1827,1827,1827,0
|
|
20231025,112500,20505336,1827,1827,1827,1827,0
|
|
20231025,112400,20505336,1827,1827,1827,1827,0
|
|
20231025,112300,20505336,1827,1827,1827,1827,0
|
|
20231025,112200,20505336,1827,1827,1827,1827,0
|
|
20231025,112100,20505336,1827,1827,1827,1827,0
|
|
20231025,112000,20505336,1827,1827,1827,1827,0
|
|
20231025,111900,20505336,1827,1827,1827,1827,27
|
|
20231025,111800,20456007,1827,1827,1827,1827,0
|
|
20231025,111700,20456007,1827,1827,1827,1827,1
|
|
20231025,111600,20454180,1827,1827,1827,1827,0
|
|
20231025,111500,20454180,1827,1827,1827,1827,1
|
|
20231025,111400,20452353,1826,1826,1826,1826,0
|
|
20231025,111300,20452353,1826,1826,1826,1826,1
|
|
20231025,111200,20450527,1827,1827,1827,1827,0
|
|
20231025,111100,20450527,1827,1827,1827,1827,0
|
|
20231025,111000,20450527,1827,1827,1827,1827,0
|
|
20231025,110900,20450527,1827,1827,1827,1827,0
|
|
20231025,110800,20450527,1827,1827,1827,1827,1
|
|
20231025,110700,20448700,1826,1826,1826,1826,0
|
|
20231025,110600,20448700,1826,1824,1826,1824,1622
|
|
20231025,110500,17487132,1818,1818,1818,1818,0
|
|
20231025,110400,17487132,1818,1818,1818,1818,0
|
|
20231025,110300,17487132,1818,1818,1818,1818,0
|
|
20231025,110200,17487132,1818,1818,1818,1818,0
|
|
20231025,110100,17487132,1818,1818,1818,1818,300
|
|
20231025,110000,16941732,1818,1818,1818,1818,0
|
|
20231025,105900,16941732,1818,1818,1818,1818,1000
|
|
20231025,105800,15123732,1818,1818,1818,1818,0
|
|
20231025,105700,15123732,1818,1823,1823,1818,550
|
|
20231025,105600,14123817,1824,1824,1824,1824,0
|
|
20231025,105500,14123817,1824,1824,1824,1824,0
|
|
20231025,105400,14123817,1824,1824,1824,1824,0
|
|
20231025,105300,14123817,1824,1824,1824,1824,0
|
|
20231025,105200,14123817,1824,1824,1824,1824,0
|
|
20231025,105100,14123817,1824,1824,1824,1824,0
|
|
20231025,105000,14123817,1824,1824,1824,1824,0
|
|
20231025,104900,14123817,1824,1824,1824,1824,0
|
|
20231025,104800,14123817,1824,1825,1825,1824,2
|
|
20231025,104700,14120168,1826,1826,1826,1826,0
|
|
20231025,104600,14120168,1826,1826,1826,1826,0
|
|
20231025,104500,14120168,1826,1826,1826,1826,0
|
|
20231025,104400,14120168,1826,1826,1826,1826,0
|
|
20231025,104300,14120168,1826,1826,1826,1826,0
|
|
20231025,104200,14120168,1826,1826,1826,1826,0
|
|
20231025,104100,14120168,1826,1826,1826,1826,0
|
|
20231025,104000,14120168,1826,1826,1826,1826,0
|
|
20231025,103900,14120168,1826,1826,1826,1826,0
|
|
20231025,103800,14120168,1826,1826,1826,1826,0
|
|
20231025,103700,14120168,1826,1826,1826,1826,0
|
|
20231025,103600,14120168,1826,1826,1826,1826,0
|
|
20231025,103500,14120168,1826,1826,1826,1826,0
|
|
20231025,103400,14120168,1826,1826,1826,1826,0
|
|
20231025,103300,14120168,1826,1826,1826,1826,1
|
|
20231025,103200,14118342,1826,1826,1826,1826,0
|
|
20231025,103100,14118342,1826,1826,1826,1826,0
|
|
20231025,103000,14118342,1826,1826,1826,1826,39
|
|
20231025,102900,14047128,1827,1827,1827,1827,1
|
|
20231025,102800,14045301,1826,1827,1827,1826,68
|
|
20231025,102700,13921072,1826,1827,1827,1826,6
|
|
20231025,102600,13910115,1825,1827,1827,1825,3
|
|
20231025,102500,13904637,1816,1818,1818,1816,50
|
|
20231025,102400,13813809,1829,1829,1829,1829,0
|
|
20231025,102300,13813809,1829,1829,1829,1829,0
|
|
20231025,102200,13813809,1829,1829,1829,1829,0
|
|
20231025,102100,13813809,1829,1829,1829,1829,0
|
|
20231025,102000,13813809,1829,1829,1829,1829,0
|
|
20231025,101900,13813809,1829,1829,1829,1829,0
|
|
20231025,101800,13813809,1829,1829,1829,1829,0
|
|
20231025,101700,13813809,1829,1829,1829,1829,0
|
|
20231025,101600,13813809,1829,1829,1829,1829,0
|
|
20231025,101500,13813809,1829,1829,1829,1829,0
|
|
20231025,101400,13813809,1829,1829,1829,1829,0
|
|
20231025,101300,13813809,1829,1829,1829,1829,0
|
|
20231025,101200,13813809,1829,1829,1829,1829,70
|
|
20231025,101100,13685779,1829,1829,1829,1829,0
|
|
20231025,101000,13685779,1829,1829,1829,1829,0
|
|
20231025,100900,13685779,1829,1829,1829,1829,30
|
|
20231025,100800,13630909,1830,1830,1830,1830,0
|
|
20231025,100700,13630909,1830,1830,1830,1830,0
|
|
20231025,100600,13630909,1830,1830,1830,1830,0
|
|
20231025,100500,13630909,1830,1830,1830,1830,0
|
|
20231025,100400,13630909,1830,1830,1830,1830,0
|
|
20231025,100300,13630909,1830,1830,1830,1830,0
|
|
20231025,100200,13630909,1830,1830,1830,1830,0
|
|
20231025,100100,13630909,1830,1830,1830,1830,0
|
|
20231025,100000,13630909,1830,1830,1830,1830,0
|
|
20231025,095900,13630909,1830,1830,1830,1830,0
|
|
20231025,095800,13630909,1830,1830,1830,1830,0
|
|
20231025,095700,13630909,1830,1830,1830,1830,0
|
|
20231025,095600,13630909,1830,1830,1830,1830,0
|
|
20231025,095500,13630909,1830,1830,1830,1830,1
|
|
20231025,095400,13629079,1828,1828,1828,1828,0
|
|
20231025,095300,13629079,1828,1827,1828,1827,547
|
|
20231025,095200,12629198,1828,1828,1828,1828,0
|
|
20231025,095100,12629198,1828,1828,1828,1828,0
|
|
20231025,095000,12629198,1828,1828,1828,1828,0
|
|
20231025,094900,12629198,1828,1828,1828,1828,0
|
|
20231025,094800,12629198,1828,1828,1828,1828,0
|
|
20231025,094700,12629198,1828,1828,1828,1828,0
|
|
20231025,094600,12629198,1828,1828,1828,1828,0
|
|
20231025,094500,12629198,1828,1828,1828,1828,0
|
|
20231025,094400,12629198,1828,1828,1828,1828,0
|
|
20231025,094300,12629198,1828,1828,1828,1828,0
|
|
20231025,094200,12629198,1828,1828,1828,1828,0
|
|
20231025,094100,12629198,1828,1827,1828,1827,300
|
|
20231025,094000,12080992,1818,1818,1818,1818,7
|
|
20231025,093900,12068266,1827,1818,1827,1818,37
|
|
20231025,093800,12000946,1828,1828,1828,1828,0
|
|
20231025,093700,12000946,1828,1828,1828,1828,0
|
|
20231025,093600,12000946,1828,1828,1828,1828,33
|
|
20231025,093500,11940622,1828,1828,1828,1828,0
|
|
20231025,093400,11940622,1828,1828,1828,1828,0
|
|
20231025,093300,11940622,1828,1828,1828,1828,1
|
|
20231025,093200,11938794,1829,1829,1829,1829,0
|
|
20231025,093100,11938794,1829,1829,1829,1829,0
|
|
20231025,093000,11938794,1829,1829,1829,1829,6
|
|
20231025,092900,11927820,1829,1829,1829,1829,1
|
|
20231025,092800,11925991,1827,1827,1827,1827,10
|
|
20231025,092700,11907721,1830,1830,1830,1830,1
|
|
20231025,092600,11905891,1827,1827,1827,1827,0
|
|
20231025,092500,11905891,1827,1827,1827,1827,0
|
|
20231025,092400,11905891,1827,1827,1827,1827,0
|
|
20231025,092300,11905891,1827,1827,1827,1827,0
|
|
20231025,092200,11905891,1827,1827,1827,1827,100
|
|
20231025,092100,11723191,1827,1827,1827,1827,75
|
|
20231025,092000,11586166,1829,1829,1829,1829,1
|
|
20231025,091900,11584337,1830,1830,1830,1830,0
|
|
20231025,091800,11584337,1830,1830,1830,1830,1
|
|
20231025,091700,11582507,1826,1826,1826,1826,0
|
|
20231025,091600,11582507,1826,1826,1826,1826,2
|
|
20231025,091500,11578855,1826,1826,1826,1826,0
|
|
20231025,091400,11578855,1826,1826,1826,1821,1474
|
|
20231025,091300,8894443,1830,1830,1830,1830,1
|
|
20231025,091200,8892613,1827,1828,1828,1827,61
|
|
20231025,091100,8781136,1829,1830,1831,1829,62
|
|
20231025,091000,8667705,1831,1832,1832,1831,120
|
|
20231025,090900,8447935,1833,1833,1833,1833,50
|
|
20231025,090800,8356285,1832,1832,1832,1832,0
|
|
20231025,090700,8356285,1832,1832,1832,1832,11
|
|
20231025,090600,8336133,1833,1833,1833,1833,7
|
|
20231025,090500,8323302,1846,1835,1846,1835,44
|
|
20231025,090400,8242309,1834,1834,1834,1834,100
|
|
20231025,090300,8058909,1852,1851,1852,1851,1000
|
|
20231025,090200,6206927,1852,1849,1852,1849,486
|
|
20231025,090100,5307557,1848,1833,1848,1830,434
|
|
20231025,090000,4505666,1850,1797,1850,1797,2492
|