609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190600,210927441,1188,1188,1188,1188,5398
|
|
20231024,190500,210927441,1188,1188,1188,1188,0
|
|
20231024,190400,210927441,1188,1188,1188,1188,0
|
|
20231024,190300,210927441,1188,1188,1188,1188,0
|
|
20231024,190200,210927441,1188,1188,1188,1188,0
|
|
20231024,190100,210927441,1188,1188,1188,1188,0
|
|
20231024,190000,210927441,1188,1188,1188,1188,0
|
|
20231024,185900,210927441,1188,1188,1188,1188,0
|
|
20231024,185800,210927441,1188,1188,1188,1188,0
|
|
20231024,185700,210927441,1188,1188,1188,1188,0
|
|
20231024,185600,210927441,1188,1188,1188,1188,0
|
|
20231024,185500,210927441,1188,1188,1188,1188,0
|
|
20231024,185400,210927441,1188,1188,1188,1188,0
|
|
20231024,185300,210927441,1188,1188,1188,1188,0
|
|
20231024,185200,210927441,1188,1188,1188,1188,0
|
|
20231024,185100,210927441,1188,1188,1188,1188,0
|
|
20231024,185000,210927441,1188,1188,1188,1188,0
|
|
20231024,184900,210927441,1188,1188,1188,1188,0
|
|
20231024,184800,210927441,1188,1188,1188,1188,0
|
|
20231024,184700,210927441,1188,1188,1188,1188,0
|
|
20231024,184600,210927441,1188,1188,1188,1188,0
|
|
20231024,184500,210927441,1188,1188,1188,1188,0
|
|
20231024,184400,210927441,1188,1188,1188,1188,0
|
|
20231024,184300,210927441,1188,1188,1188,1188,0
|
|
20231024,184200,210927441,1188,1188,1188,1188,0
|
|
20231024,184100,210927441,1188,1188,1188,1188,0
|
|
20231024,184000,210927441,1188,1188,1188,1188,0
|
|
20231024,183900,210927441,1188,1188,1188,1188,0
|
|
20231024,183800,210927441,1188,1188,1188,1188,0
|
|
20231024,183700,210927441,1188,1188,1188,1188,0
|
|
20231024,183600,210927441,1188,1188,1188,1188,5398
|
|
20231024,183500,210927441,1188,1188,1188,1188,0
|
|
20231024,183400,210927441,1188,1188,1188,1188,0
|
|
20231024,183300,210927441,1188,1188,1188,1188,0
|
|
20231024,183200,210927441,1188,1188,1188,1188,0
|
|
20231024,183100,210927441,1188,1188,1188,1188,0
|
|
20231024,183000,210927441,1188,1188,1188,1188,0
|
|
20231024,182900,210927441,1188,1188,1188,1188,0
|
|
20231024,182800,210927441,1188,1188,1188,1188,0
|
|
20231024,182700,210927441,1188,1188,1188,1188,0
|
|
20231024,182600,210927441,1188,1188,1188,1188,0
|
|
20231024,182500,210927441,1188,1188,1188,1188,0
|
|
20231024,182400,210927441,1188,1188,1188,1188,0
|
|
20231024,182300,210927441,1188,1188,1188,1188,0
|
|
20231024,182200,210927441,1188,1188,1188,1188,0
|
|
20231024,182100,210927441,1188,1188,1188,1188,0
|
|
20231024,182000,210927441,1188,1188,1188,1188,0
|
|
20231024,181900,210927441,1188,1188,1188,1188,0
|
|
20231024,181800,210927441,1188,1188,1188,1188,0
|
|
20231024,181700,210927441,1188,1188,1188,1188,0
|
|
20231024,181600,210927441,1188,1188,1188,1188,0
|
|
20231024,181500,210927441,1188,1188,1188,1188,0
|
|
20231024,181400,210927441,1188,1188,1188,1188,0
|
|
20231024,181300,210927441,1188,1188,1188,1188,0
|
|
20231024,181200,210927441,1188,1188,1188,1188,0
|
|
20231024,181100,210927441,1188,1188,1188,1188,0
|
|
20231024,181000,210927441,1188,1188,1188,1188,0
|
|
20231024,180900,210927441,1188,1188,1188,1188,0
|
|
20231024,180800,210927441,1188,1188,1188,1188,0
|
|
20231024,180700,210927441,1188,1188,1188,1188,0
|
|
20231024,180600,210927441,1188,1188,1188,1188,5398
|
|
20231024,180500,210927441,1188,1188,1188,1188,0
|
|
20231024,180400,210927441,1188,1188,1188,1188,0
|
|
20231024,180300,210927441,1188,1188,1188,1188,0
|
|
20231024,180200,210927441,1188,1188,1188,1188,0
|
|
20231024,180100,210927441,1188,1188,1188,1188,0
|
|
20231024,180000,210927441,1188,1188,1188,1188,0
|
|
20231024,175900,210927441,1188,1188,1188,1188,0
|
|
20231024,175800,210927441,1188,1188,1188,1188,0
|
|
20231024,175700,210927441,1188,1188,1188,1188,0
|
|
20231024,175600,210927441,1188,1188,1188,1188,0
|
|
20231024,175500,210927441,1188,1188,1188,1188,0
|
|
20231024,175400,210927441,1188,1188,1188,1188,0
|
|
20231024,175300,210927441,1188,1188,1188,1188,0
|
|
20231024,175200,210927441,1188,1188,1188,1188,0
|
|
20231024,175100,210927441,1188,1188,1188,1188,0
|
|
20231024,175000,210927441,1188,1188,1188,1188,0
|
|
20231024,174900,210927441,1188,1188,1188,1188,0
|
|
20231024,174800,210927441,1188,1188,1188,1188,0
|
|
20231024,174700,210927441,1188,1188,1188,1188,0
|
|
20231024,174600,210927441,1188,1188,1188,1188,0
|
|
20231024,174500,210927441,1188,1188,1188,1188,0
|
|
20231024,174400,210927441,1188,1188,1188,1188,0
|
|
20231024,174300,210927441,1188,1188,1188,1188,0
|
|
20231024,174200,210927441,1188,1188,1188,1188,0
|
|
20231024,174100,210927441,1188,1188,1188,1188,0
|
|
20231024,174000,210927441,1188,1188,1188,1188,0
|
|
20231024,173900,210927441,1188,1188,1188,1188,0
|
|
20231024,173800,210927441,1188,1188,1188,1188,0
|
|
20231024,173700,210927441,1188,1188,1188,1188,0
|
|
20231024,173600,210927441,1188,1188,1188,1188,5398
|
|
20231024,173500,210927441,1188,1188,1188,1188,0
|
|
20231024,173400,210927441,1188,1188,1188,1188,0
|
|
20231024,173300,210927441,1188,1188,1188,1188,0
|
|
20231024,173200,210927441,1188,1188,1188,1188,0
|
|
20231024,173100,210927441,1188,1188,1188,1188,0
|
|
20231024,173000,210927441,1188,1188,1188,1188,0
|
|
20231024,172900,210927441,1188,1188,1188,1188,0
|
|
20231024,172800,210927441,1188,1188,1188,1188,0
|
|
20231024,172700,210927441,1188,1188,1188,1188,0
|
|
20231024,172600,210927441,1188,1188,1188,1188,0
|
|
20231024,172500,210927441,1188,1188,1188,1188,0
|
|
20231024,172400,210927441,1188,1188,1188,1188,0
|
|
20231024,172300,210927441,1188,1188,1188,1188,0
|
|
20231024,172200,210927441,1188,1188,1188,1188,0
|
|
20231024,172100,210927441,1188,1188,1188,1188,0
|
|
20231024,172000,210927441,1188,1188,1188,1188,0
|
|
20231024,171900,210927441,1188,1188,1188,1188,0
|
|
20231024,171800,210927441,1188,1188,1188,1188,0
|
|
20231024,171700,210927441,1188,1188,1188,1188,0
|
|
20231024,171600,210927441,1188,1188,1188,1188,0
|
|
20231024,171500,210927441,1188,1188,1188,1188,0
|
|
20231024,171400,210927441,1188,1188,1188,1188,0
|
|
20231024,171300,210927441,1188,1188,1188,1188,0
|
|
20231024,171200,210927441,1188,1188,1188,1188,0
|
|
20231024,171100,210927441,1188,1188,1188,1188,0
|
|
20231024,171000,210927441,1188,1188,1188,1188,0
|
|
20231024,170900,210927441,1188,1188,1188,1188,0
|
|
20231024,170800,210927441,1188,1188,1188,1188,0
|
|
20231024,170700,210927441,1188,1188,1188,1188,0
|
|
20231024,170600,210927441,1188,1188,1188,1188,5398
|
|
20231024,170500,210927441,1188,1188,1188,1188,0
|
|
20231024,170400,210927441,1188,1188,1188,1188,0
|
|
20231024,170300,210927441,1188,1188,1188,1188,0
|
|
20231024,170200,210927441,1188,1188,1188,1188,0
|
|
20231024,170100,210927441,1188,1188,1188,1188,0
|
|
20231024,170000,210927441,1188,1188,1188,1188,0
|
|
20231024,165900,210927441,1188,1188,1188,1188,0
|
|
20231024,165800,210927441,1188,1188,1188,1188,0
|
|
20231024,165700,210927441,1188,1188,1188,1188,0
|
|
20231024,165600,210927441,1188,1188,1188,1188,0
|
|
20231024,165500,210927441,1188,1188,1188,1188,0
|
|
20231024,165400,210927441,1188,1188,1188,1188,0
|
|
20231024,165300,210927441,1188,1188,1188,1188,0
|
|
20231024,165200,210927441,1188,1188,1188,1188,0
|
|
20231024,165100,210927441,1188,1188,1188,1188,0
|
|
20231024,165000,210927441,1188,1188,1188,1188,0
|
|
20231024,164900,210927441,1188,1188,1188,1188,0
|
|
20231024,164800,210927441,1188,1188,1188,1188,0
|
|
20231024,164700,210927441,1188,1188,1188,1188,0
|
|
20231024,164600,210927441,1188,1188,1188,1188,0
|
|
20231024,164500,210927441,1188,1188,1188,1188,0
|
|
20231024,164400,210927441,1188,1188,1188,1188,0
|
|
20231024,164300,210927441,1188,1188,1188,1188,0
|
|
20231024,164200,210927441,1188,1188,1188,1188,0
|
|
20231024,164100,210927441,1188,1188,1188,1188,0
|
|
20231024,164000,210927441,1188,1188,1188,1188,0
|
|
20231024,163900,210927441,1188,1188,1188,1188,0
|
|
20231024,163800,210927441,1188,1188,1188,1188,0
|
|
20231024,163700,210927441,1188,1188,1188,1188,0
|
|
20231024,163600,210927441,1188,1188,1188,1188,5398
|
|
20231024,163500,210927441,1188,1188,1188,1188,0
|
|
20231024,163400,210927441,1188,1188,1188,1188,0
|
|
20231024,163300,210927441,1188,1188,1188,1188,0
|
|
20231024,163200,210927441,1188,1188,1188,1188,0
|
|
20231024,163100,210927441,1188,1188,1188,1188,0
|
|
20231024,163000,210927441,1188,1188,1188,1188,0
|
|
20231024,162900,210927441,1188,1188,1188,1188,0
|
|
20231024,162800,210927441,1188,1188,1188,1188,0
|
|
20231024,162700,210927441,1188,1188,1188,1188,0
|
|
20231024,162600,210927441,1188,1188,1188,1188,0
|
|
20231024,162500,210927441,1188,1188,1188,1188,0
|
|
20231024,162400,210927441,1188,1188,1188,1188,0
|
|
20231024,162300,210927441,1188,1188,1188,1188,0
|
|
20231024,162200,210927441,1188,1188,1188,1188,0
|
|
20231024,162100,210927441,1188,1188,1188,1188,0
|
|
20231024,162000,210927441,1188,1188,1188,1188,0
|
|
20231024,161900,210927441,1188,1188,1188,1188,0
|
|
20231024,161800,210927441,1188,1188,1188,1188,0
|
|
20231024,161700,210927441,1188,1188,1188,1188,0
|
|
20231024,161600,210927441,1188,1188,1188,1188,0
|
|
20231024,161500,210927441,1188,1188,1188,1188,0
|
|
20231024,161400,210927441,1188,1188,1188,1188,0
|
|
20231024,161300,210927441,1188,1188,1188,1188,0
|
|
20231024,161200,210927441,1188,1188,1188,1188,0
|
|
20231024,161100,210927441,1188,1188,1188,1188,0
|
|
20231024,161000,210927441,1188,1188,1188,1188,0
|
|
20231024,160900,210927441,1188,1188,1188,1188,0
|
|
20231024,160800,210927441,1188,1188,1188,1188,0
|
|
20231024,160700,210927441,1188,1188,1188,1188,0
|
|
20231024,160600,210927441,1188,1188,1188,1188,5398
|
|
20231024,160500,210927441,1188,1188,1188,1188,0
|
|
20231024,160400,210927441,1188,1188,1188,1188,0
|
|
20231024,160300,210927441,1188,1188,1188,1188,0
|
|
20231024,160200,210927441,1188,1188,1188,1188,0
|
|
20231024,160100,210927441,1188,1188,1188,1188,0
|
|
20231024,160000,210927441,1188,1188,1188,1188,0
|
|
20231024,155900,210927441,1188,1188,1188,1188,0
|
|
20231024,155800,210927441,1188,1188,1188,1188,0
|
|
20231024,155700,210927441,1188,1188,1188,1188,0
|
|
20231024,155600,210927441,1188,1188,1188,1188,0
|
|
20231024,155500,210927441,1188,1188,1188,1188,0
|
|
20231024,155400,210927441,1188,1188,1188,1188,0
|
|
20231024,155300,210927441,1188,1188,1188,1188,0
|
|
20231024,155200,210927441,1188,1188,1188,1188,0
|
|
20231024,155100,210927441,1188,1188,1188,1188,0
|
|
20231024,155000,210927441,1188,1188,1188,1188,0
|
|
20231024,154900,210927441,1188,1188,1188,1188,0
|
|
20231024,154800,210927441,1188,1188,1188,1188,0
|
|
20231024,154700,210927441,1188,1188,1188,1188,0
|
|
20231024,154600,210927441,1188,1188,1188,1188,0
|
|
20231024,154500,210927441,1188,1188,1188,1188,0
|
|
20231024,154400,210927441,1188,1188,1188,1188,0
|
|
20231024,154300,210927441,1188,1188,1188,1188,0
|
|
20231024,154200,210927441,1188,1188,1188,1188,0
|
|
20231024,154100,210927441,1188,1188,1188,1188,0
|
|
20231024,154000,210927441,1188,1188,1188,1188,0
|
|
20231024,153900,210927441,1188,1188,1188,1188,0
|
|
20231024,153800,210927441,1188,1188,1188,1188,0
|
|
20231024,153700,210927441,1188,1188,1188,1188,0
|
|
20231024,153600,210927441,1188,1188,1188,1188,5398
|
|
20231024,153500,210927441,1188,1188,1188,1188,0
|
|
20231024,153400,210927441,1188,1188,1188,1188,0
|
|
20231024,153300,210927441,1188,1188,1188,1188,0
|
|
20231024,153200,210927441,1188,1188,1188,1188,0
|
|
20231024,153100,210927441,1188,1188,1188,1188,0
|
|
20231024,153000,210927441,1188,1188,1188,1188,5398
|
|
20231024,152900,204514617,1187,1187,1187,1187,0
|
|
20231024,152800,204514617,1187,1187,1187,1187,0
|
|
20231024,152700,204514617,1187,1187,1187,1187,0
|
|
20231024,152600,204514617,1187,1187,1187,1187,0
|
|
20231024,152500,204514617,1187,1187,1187,1187,0
|
|
20231024,152400,204514617,1187,1187,1187,1187,0
|
|
20231024,152300,204514617,1187,1187,1187,1187,0
|
|
20231024,152200,204514617,1187,1187,1187,1187,0
|
|
20231024,152100,204514617,1187,1187,1187,1187,0
|
|
20231024,152000,204514617,1187,1187,1187,1187,0
|
|
20231024,151900,204514617,1187,1195,1195,1186,897
|
|
20231024,151800,203450004,1196,1196,1196,1196,50
|
|
20231024,151700,203390204,1199,1212,1213,1190,17509
|
|
20231024,151600,182508178,1192,1192,1192,1192,0
|
|
20231024,151500,182508178,1192,1210,1210,1192,1000
|
|
20231024,151400,181306137,1214,1214,1214,1214,1800
|
|
20231024,151300,179120937,1214,1204,1214,1204,16025
|
|
20231024,151200,159763951,1204,1194,1204,1193,400
|
|
20231024,151100,159286218,1204,1204,1204,1204,0
|
|
20231024,151000,159286218,1204,1202,1205,1202,11505
|
|
20231024,150900,145428716,1192,1195,1195,1191,2182
|
|
20231024,150800,142827083,1204,1204,1204,1204,0
|
|
20231024,150700,142827083,1204,1204,1204,1204,4
|
|
20231024,150600,142822267,1205,1205,1205,1205,0
|
|
20231024,150500,142822267,1205,1202,1205,1202,9066
|
|
20231024,150400,131900000,1200,1200,1200,1200,0
|
|
20231024,150300,131900000,1200,1200,1200,1200,0
|
|
20231024,150200,131900000,1200,1200,1200,1200,0
|
|
20231024,150100,131900000,1200,1200,1200,1200,113
|
|
20231024,150000,131764400,1199,1199,1199,1199,0
|
|
20231024,145900,131764400,1199,1199,1199,1199,0
|
|
20231024,145800,131764400,1199,1199,1199,1199,0
|
|
20231024,145700,131764400,1199,1199,1199,1199,0
|
|
20231024,145600,131764400,1199,1199,1199,1199,0
|
|
20231024,145500,131764400,1199,1199,1199,1199,0
|
|
20231024,145400,131764400,1199,1199,1199,1199,0
|
|
20231024,145300,131764400,1199,1199,1199,1199,83
|
|
20231024,145200,131664883,1199,1199,1199,1199,10
|
|
20231024,145100,131652893,1199,1199,1199,1199,0
|
|
20231024,145000,131652893,1199,1199,1199,1199,0
|
|
20231024,144900,131652893,1199,1199,1199,1199,0
|
|
20231024,144800,131652893,1199,1199,1199,1199,1
|
|
20231024,144700,131651694,1194,1194,1194,1194,0
|
|
20231024,144600,131651694,1194,1194,1194,1194,0
|
|
20231024,144500,131651694,1194,1194,1194,1194,0
|
|
20231024,144400,131651694,1194,1194,1194,1194,0
|
|
20231024,144300,131651694,1194,1194,1194,1194,0
|
|
20231024,144200,131651694,1194,1197,1197,1194,2531
|
|
20231024,144100,128629492,1204,1204,1204,1204,0
|
|
20231024,144000,128629492,1204,1204,1204,1204,0
|
|
20231024,143900,128629492,1204,1204,1204,1204,0
|
|
20231024,143800,128629492,1204,1200,1205,1197,3003
|
|
20231024,143700,125034782,1205,1205,1205,1205,0
|
|
20231024,143600,125034782,1205,1205,1205,1205,0
|
|
20231024,143500,125034782,1205,1206,1206,1205,10
|
|
20231024,143400,125022723,1206,1206,1206,1206,0
|
|
20231024,143300,125022723,1206,1206,1206,1206,20
|
|
20231024,143200,124998603,1206,1206,1206,1206,0
|
|
20231024,143100,124998603,1206,1206,1206,1206,0
|
|
20231024,143000,124998603,1206,1206,1206,1206,1
|
|
20231024,142900,124997397,1207,1207,1207,1207,0
|
|
20231024,142800,124997397,1207,1207,1207,1207,30
|
|
20231024,142700,124961187,1198,1198,1198,1198,0
|
|
20231024,142600,124961187,1198,1200,1200,1198,155
|
|
20231024,142500,124775477,1204,1203,1204,1203,42
|
|
20231024,142400,124724950,1200,1200,1200,1200,0
|
|
20231024,142300,124724950,1200,1200,1200,1200,60
|
|
20231024,142200,124652950,1200,1200,1200,1200,0
|
|
20231024,142100,124652950,1200,1200,1200,1200,1126
|
|
20231024,142000,123301750,1198,1198,1198,1198,0
|
|
20231024,141900,123301750,1198,1198,1198,1198,0
|
|
20231024,141800,123301750,1198,1200,1200,1198,2000
|
|
20231024,141700,120905596,1207,1205,1207,1198,1003
|
|
20231024,141600,119702021,1208,1208,1208,1208,5
|
|
20231024,141500,119695981,1208,1208,1208,1208,8
|
|
20231024,141400,119686317,1208,1208,1208,1208,3
|
|
20231024,141300,119682693,1208,1208,1208,1208,290
|
|
20231024,141200,119332373,1208,1208,1208,1208,0
|
|
20231024,141100,119332373,1208,1208,1208,1208,500
|
|
20231024,141000,118728373,1208,1208,1208,1208,0
|
|
20231024,140900,118728373,1208,1208,1208,1208,1
|
|
20231024,140800,118727165,1210,1210,1210,1210,0
|
|
20231024,140700,118727165,1210,1210,1210,1210,0
|
|
20231024,140600,118727165,1210,1210,1210,1210,0
|
|
20231024,140500,118727165,1210,1210,1210,1210,0
|
|
20231024,140400,118727165,1210,1210,1210,1210,0
|
|
20231024,140300,118727165,1210,1210,1210,1210,0
|
|
20231024,140200,118727165,1210,1210,1210,1210,0
|
|
20231024,140100,118727165,1210,1210,1210,1210,0
|
|
20231024,140000,118727165,1210,1209,1210,1209,100
|
|
20231024,135900,118606187,1213,1213,1213,1213,0
|
|
20231024,135800,118606187,1213,1212,1213,1212,200
|
|
20231024,135700,118363622,1213,1213,1213,1213,0
|
|
20231024,135600,118363622,1213,1212,1213,1212,1500
|
|
20231024,135500,116544412,1213,1206,1213,1206,1500
|
|
20231024,135400,114729154,1206,1206,1206,1206,0
|
|
20231024,135300,114729154,1206,1206,1206,1206,0
|
|
20231024,135200,114729154,1206,1206,1206,1206,0
|
|
20231024,135100,114729154,1206,1206,1206,1206,0
|
|
20231024,135000,114729154,1206,1206,1206,1206,0
|
|
20231024,134900,114729154,1206,1206,1206,1206,0
|
|
20231024,134800,114729154,1206,1206,1206,1206,0
|
|
20231024,134700,114729154,1206,1206,1206,1206,0
|
|
20231024,134600,114729154,1206,1206,1206,1206,0
|
|
20231024,134500,114729154,1206,1206,1206,1206,1
|
|
20231024,134400,114727948,1195,1195,1195,1195,0
|
|
20231024,134300,114727948,1195,1195,1195,1195,145
|
|
20231024,134200,114554673,1195,1195,1195,1195,1
|
|
20231024,134100,114553478,1195,1195,1195,1195,0
|
|
20231024,134000,114553478,1195,1195,1195,1195,10
|
|
20231024,133900,114541528,1200,1200,1200,1200,0
|
|
20231024,133800,114541528,1200,1200,1200,1200,424
|
|
20231024,133700,114032728,1200,1200,1200,1200,0
|
|
20231024,133600,114032728,1200,1200,1200,1200,0
|
|
20231024,133500,114032728,1200,1200,1200,1200,0
|
|
20231024,133400,114032728,1200,1200,1200,1200,0
|
|
20231024,133300,114032728,1200,1200,1200,1200,0
|
|
20231024,133200,114032728,1200,1200,1200,1200,0
|
|
20231024,133100,114032728,1200,1200,1200,1200,0
|
|
20231024,133000,114032728,1200,1201,1208,1198,1302
|
|
20231024,132900,112470519,1201,1203,1204,1201,402
|
|
20231024,132800,111987246,1201,1201,1201,1201,0
|
|
20231024,132700,111987246,1201,1201,1201,1201,0
|
|
20231024,132600,111987246,1201,1201,1201,1201,0
|
|
20231024,132500,111987246,1201,1201,1201,1201,0
|
|
20231024,132400,111987246,1201,1201,1201,1201,500
|
|
20231024,132300,111386746,1201,1201,1201,1201,0
|
|
20231024,132200,111386746,1201,1201,1201,1201,0
|
|
20231024,132100,111386746,1201,1201,1201,1201,0
|
|
20231024,132000,111386746,1201,1201,1201,1201,0
|
|
20231024,131900,111386746,1201,1201,1201,1201,0
|
|
20231024,131800,111386746,1201,1201,1201,1201,0
|
|
20231024,131700,111386746,1201,1201,1201,1201,0
|
|
20231024,131600,111386746,1201,1200,1201,1200,126
|
|
20231024,131500,111235470,1199,1199,1199,1199,0
|
|
20231024,131400,111235470,1199,1199,1199,1199,0
|
|
20231024,131300,111235470,1199,1199,1199,1199,466
|
|
20231024,131200,110676736,1198,1198,1198,1198,100
|
|
20231024,131100,110556936,1198,1198,1198,1198,0
|
|
20231024,131000,110556936,1198,1198,1198,1198,0
|
|
20231024,130900,110556936,1198,1198,1198,1198,0
|
|
20231024,130800,110556936,1198,1198,1198,1198,0
|
|
20231024,130700,110556936,1198,1198,1198,1198,0
|
|
20231024,130600,110556936,1198,1198,1198,1198,0
|
|
20231024,130500,110556936,1198,1198,1198,1198,52
|
|
20231024,130400,110494640,1199,1199,1199,1199,0
|
|
20231024,130300,110494640,1199,1199,1199,1199,0
|
|
20231024,130200,110494640,1199,1199,1199,1199,0
|
|
20231024,130100,110494640,1199,1199,1199,1199,0
|
|
20231024,130000,110494640,1199,1199,1199,1199,0
|
|
20231024,125900,110494640,1199,1199,1199,1199,0
|
|
20231024,125800,110494640,1199,1199,1199,1199,0
|
|
20231024,125700,110494640,1199,1199,1199,1199,0
|
|
20231024,125600,110494640,1199,1199,1199,1199,0
|
|
20231024,125500,110494640,1199,1199,1199,1199,0
|
|
20231024,125400,110494640,1199,1199,1199,1199,0
|
|
20231024,125300,110494640,1199,1199,1199,1199,22
|
|
20231024,125200,110468262,1198,1198,1198,1198,3
|
|
20231024,125100,110464668,1199,1199,1199,1199,0
|
|
20231024,125000,110464668,1199,1199,1199,1199,7
|
|
20231024,124900,110456275,1199,1200,1201,1199,93
|
|
20231024,124800,110344628,1202,1202,1202,1202,0
|
|
20231024,124700,110344628,1202,1202,1202,1202,0
|
|
20231024,124600,110344628,1202,1202,1202,1202,0
|
|
20231024,124500,110344628,1202,1202,1202,1202,0
|
|
20231024,124400,110344628,1202,1202,1202,1202,2
|
|
20231024,124300,110342224,1202,1202,1202,1202,0
|
|
20231024,124200,110342224,1202,1202,1202,1202,0
|
|
20231024,124100,110342224,1202,1202,1202,1202,0
|
|
20231024,124000,110342224,1202,1202,1202,1202,0
|
|
20231024,123900,110342224,1202,1202,1202,1202,0
|
|
20231024,123800,110342224,1202,1202,1202,1202,0
|
|
20231024,123700,110342224,1202,1205,1205,1202,176
|
|
20231024,123600,110130607,1213,1213,1213,1213,0
|
|
20231024,123500,110130607,1213,1213,1213,1213,0
|
|
20231024,123400,110130607,1213,1213,1213,1213,0
|
|
20231024,123300,110130607,1213,1213,1213,1213,2300
|
|
20231024,123200,107340707,1213,1213,1213,1213,0
|
|
20231024,123100,107340707,1213,1213,1213,1213,0
|
|
20231024,123000,107340707,1213,1213,1213,1213,0
|
|
20231024,122900,107340707,1213,1213,1213,1213,0
|
|
20231024,122800,107340707,1213,1213,1213,1213,0
|
|
20231024,122700,107340707,1213,1213,1213,1213,0
|
|
20231024,122600,107340707,1213,1213,1213,1213,38
|
|
20231024,122500,107294613,1205,1205,1205,1205,0
|
|
20231024,122400,107294613,1205,1205,1205,1205,0
|
|
20231024,122300,107294613,1205,1205,1205,1205,0
|
|
20231024,122200,107294613,1205,1197,1205,1197,4730
|
|
20231024,122100,101616098,1194,1194,1194,1194,79
|
|
20231024,122000,101521772,1194,1194,1194,1194,0
|
|
20231024,121900,101521772,1194,1194,1194,1194,0
|
|
20231024,121800,101521772,1194,1194,1194,1194,1
|
|
20231024,121700,101520578,1194,1194,1194,1194,0
|
|
20231024,121600,101520578,1194,1194,1194,1194,0
|
|
20231024,121500,101520578,1194,1194,1194,1194,1
|
|
20231024,121400,101519384,1191,1191,1191,1191,0
|
|
20231024,121300,101519384,1191,1191,1191,1191,0
|
|
20231024,121200,101519384,1191,1191,1191,1191,0
|
|
20231024,121100,101519384,1191,1191,1191,1191,0
|
|
20231024,121000,101519384,1191,1191,1191,1191,6
|
|
20231024,120900,101512238,1191,1191,1191,1191,0
|
|
20231024,120800,101512238,1191,1191,1191,1191,0
|
|
20231024,120700,101512238,1191,1190,1191,1190,12
|
|
20231024,120600,101497954,1190,1190,1190,1190,0
|
|
20231024,120500,101497954,1190,1190,1190,1190,1
|
|
20231024,120400,101496764,1190,1190,1190,1190,0
|
|
20231024,120300,101496764,1190,1190,1190,1190,0
|
|
20231024,120200,101496764,1190,1190,1190,1190,60
|
|
20231024,120100,101425364,1190,1190,1190,1190,0
|
|
20231024,120000,101425364,1190,1190,1190,1190,500
|
|
20231024,115900,100830364,1186,1186,1186,1186,0
|
|
20231024,115800,100830364,1186,1186,1186,1186,0
|
|
20231024,115700,100830364,1186,1186,1186,1186,0
|
|
20231024,115600,100830364,1186,1186,1186,1186,1
|
|
20231024,115500,100829178,1186,1186,1186,1186,1
|
|
20231024,115400,100827992,1186,1186,1186,1186,1
|
|
20231024,115300,100826806,1185,1185,1185,1185,0
|
|
20231024,115200,100826806,1185,1185,1185,1185,0
|
|
20231024,115100,100826806,1185,1185,1185,1185,0
|
|
20231024,115000,100826806,1185,1185,1185,1185,0
|
|
20231024,114900,100826806,1185,1185,1185,1185,0
|
|
20231024,114800,100826806,1185,1190,1190,1185,6
|
|
20231024,114700,100819681,1190,1190,1190,1190,1
|
|
20231024,114600,100818491,1183,1183,1183,1183,0
|
|
20231024,114500,100818491,1183,1190,1190,1183,5
|
|
20231024,114400,100812555,1190,1190,1190,1190,0
|
|
20231024,114300,100812555,1190,1190,1190,1190,0
|
|
20231024,114200,100812555,1190,1190,1190,1190,0
|
|
20231024,114100,100812555,1190,1184,1190,1184,14
|
|
20231024,114000,100795913,1190,1190,1190,1190,3
|
|
20231024,113900,100792343,1190,1190,1190,1190,0
|
|
20231024,113800,100792343,1190,1190,1190,1190,0
|
|
20231024,113700,100792343,1190,1190,1190,1190,0
|
|
20231024,113600,100792343,1190,1190,1190,1190,0
|
|
20231024,113500,100792343,1190,1190,1190,1190,0
|
|
20231024,113400,100792343,1190,1190,1190,1190,0
|
|
20231024,113300,100792343,1190,1190,1190,1190,8
|
|
20231024,113200,100782823,1190,1190,1190,1190,0
|
|
20231024,113100,100782823,1190,1190,1190,1190,0
|
|
20231024,113000,100782823,1190,1189,1190,1189,2982
|
|
20231024,112900,97235795,1189,1189,1189,1189,1001
|
|
20231024,112800,96045606,1189,1189,1189,1189,220
|
|
20231024,112700,95784026,1190,1190,1190,1190,0
|
|
20231024,112600,95784026,1190,1190,1190,1190,37
|
|
20231024,112500,95739996,1183,1188,1188,1183,94
|
|
20231024,112400,95628574,1183,1183,1183,1183,50
|
|
20231024,112300,95569424,1183,1183,1183,1183,0
|
|
20231024,112200,95569424,1183,1183,1183,1183,50
|
|
20231024,112100,95510274,1177,1177,1177,1177,0
|
|
20231024,112000,95510274,1177,1169,1177,1169,11138
|
|
20231024,111900,82464659,1169,1169,1169,1169,0
|
|
20231024,111800,82464659,1169,1169,1169,1169,0
|
|
20231024,111700,82464659,1169,1169,1169,1169,0
|
|
20231024,111600,82464659,1169,1169,1169,1169,100
|
|
20231024,111500,82347759,1169,1169,1169,1169,405
|
|
20231024,111400,81874314,1169,1169,1169,1169,0
|
|
20231024,111300,81874314,1169,1169,1169,1169,51
|
|
20231024,111200,81814695,1165,1165,1165,1165,0
|
|
20231024,111100,81814695,1165,1165,1165,1165,0
|
|
20231024,111000,81814695,1165,1165,1165,1165,0
|
|
20231024,110900,81814695,1165,1165,1165,1165,0
|
|
20231024,110800,81814695,1165,1165,1165,1165,0
|
|
20231024,110700,81814695,1165,1165,1165,1165,0
|
|
20231024,110600,81814695,1165,1165,1165,1165,0
|
|
20231024,110500,81814695,1165,1165,1165,1165,0
|
|
20231024,110400,81814695,1165,1165,1165,1165,0
|
|
20231024,110300,81814695,1165,1165,1165,1165,0
|
|
20231024,110200,81814695,1165,1165,1165,1165,0
|
|
20231024,110100,81814695,1165,1165,1165,1165,0
|
|
20231024,110000,81814695,1165,1165,1165,1165,0
|
|
20231024,105900,81814695,1165,1165,1165,1165,0
|
|
20231024,105800,81814695,1165,1165,1165,1165,0
|
|
20231024,105700,81814695,1165,1165,1165,1165,1329
|
|
20231024,105600,80266410,1171,1171,1171,1171,0
|
|
20231024,105500,80266410,1171,1171,1171,1171,0
|
|
20231024,105400,80266410,1171,1171,1171,1171,0
|
|
20231024,105300,80266410,1171,1171,1171,1171,0
|
|
20231024,105200,80266410,1171,1171,1171,1171,0
|
|
20231024,105100,80266410,1171,1171,1171,1171,0
|
|
20231024,105000,80266410,1171,1171,1171,1171,0
|
|
20231024,104900,80266410,1171,1168,1171,1168,1364
|
|
20231024,104800,78671169,1171,1171,1171,1171,0
|
|
20231024,104700,78671169,1171,1171,1171,1171,0
|
|
20231024,104600,78671169,1171,1171,1171,1171,0
|
|
20231024,104500,78671169,1171,1171,1171,1171,0
|
|
20231024,104400,78671169,1171,1171,1171,1171,0
|
|
20231024,104300,78671169,1171,1171,1171,1171,0
|
|
20231024,104200,78671169,1171,1171,1171,1171,0
|
|
20231024,104100,78671169,1171,1171,1171,1171,0
|
|
20231024,104000,78671169,1171,1159,1171,1159,5
|
|
20231024,103900,78665362,1172,1172,1172,1172,0
|
|
20231024,103800,78665362,1172,1172,1172,1172,0
|
|
20231024,103700,78665362,1172,1172,1172,1172,0
|
|
20231024,103600,78665362,1172,1172,1172,1172,0
|
|
20231024,103500,78665362,1172,1172,1172,1172,0
|
|
20231024,103400,78665362,1172,1172,1172,1172,0
|
|
20231024,103300,78665362,1172,1172,1172,1172,0
|
|
20231024,103200,78665362,1172,1172,1172,1172,0
|
|
20231024,103100,78665362,1172,1172,1172,1172,0
|
|
20231024,103000,78665362,1172,1170,1172,1170,20
|
|
20231024,102900,78641956,1171,1171,1171,1171,0
|
|
20231024,102800,78641956,1171,1171,1171,1171,0
|
|
20231024,102700,78641956,1171,1171,1171,1171,0
|
|
20231024,102600,78641956,1171,1171,1171,1171,0
|
|
20231024,102500,78641956,1171,1168,1171,1153,465
|
|
20231024,102400,78105305,1168,1168,1168,1168,0
|
|
20231024,102300,78105305,1168,1168,1168,1168,0
|
|
20231024,102200,78105305,1168,1169,1170,1168,1533
|
|
20231024,102100,76313791,1170,1155,1170,1155,52
|
|
20231024,102000,76253146,1169,1169,1169,1169,0
|
|
20231024,101900,76253146,1169,1169,1169,1169,0
|
|
20231024,101800,76253146,1169,1169,1169,1169,0
|
|
20231024,101700,76253146,1169,1169,1169,1169,0
|
|
20231024,101600,76253146,1169,1169,1169,1169,10
|
|
20231024,101500,76241456,1169,1168,1169,1168,28
|
|
20231024,101400,76208742,1170,1165,1170,1165,500
|
|
20231024,101300,75624360,1171,1171,1171,1171,0
|
|
20231024,101200,75624360,1171,1171,1171,1171,0
|
|
20231024,101100,75624360,1171,1171,1171,1171,0
|
|
20231024,101000,75624360,1171,1169,1171,1169,611
|
|
20231024,100900,74909219,1169,1151,1172,1150,5940
|
|
20231024,100800,68021032,1145,1145,1145,1145,0
|
|
20231024,100700,68021032,1145,1141,1145,1141,209
|
|
20231024,100600,67781743,1141,1141,1141,1141,0
|
|
20231024,100500,67781743,1141,1141,1141,1141,0
|
|
20231024,100400,67781743,1141,1141,1141,1141,50
|
|
20231024,100300,67724693,1142,1148,1148,1142,378
|
|
20231024,100200,67292274,1148,1145,1148,1145,65
|
|
20231024,100100,67217783,1144,1142,1144,1142,1782
|
|
20231024,100000,65181957,1140,1139,1142,1138,217
|
|
20231024,095900,64934605,1138,1137,1143,1137,311
|
|
20231024,095800,64579492,1137,1141,1143,1137,369
|
|
20231024,095700,64157937,1140,1157,1157,1140,39210
|
|
20231024,095600,19251062,1172,1172,1172,1172,1
|
|
20231024,095500,19249890,1151,1151,1151,1151,0
|
|
20231024,095400,19249890,1151,1151,1151,1151,0
|
|
20231024,095300,19249890,1151,1159,1159,1151,4000
|
|
20231024,095200,14644498,1168,1168,1168,1168,1
|
|
20231024,095100,14643330,1160,1165,1165,1160,6490
|
|
20231024,095000,7094086,1173,1173,1173,1173,0
|
|
20231024,094900,7094086,1173,1173,1173,1173,0
|
|
20231024,094800,7094086,1173,1173,1173,1173,0
|
|
20231024,094700,7094086,1173,1173,1173,1173,0
|
|
20231024,094600,7094086,1173,1172,1173,1172,4
|
|
20231024,094500,7089397,1173,1173,1173,1173,0
|
|
20231024,094400,7089397,1173,1171,1173,1171,100
|
|
20231024,094300,6972108,1173,1173,1173,1173,0
|
|
20231024,094200,6972108,1173,1173,1173,1173,0
|
|
20231024,094100,6972108,1173,1165,1174,1165,130
|
|
20231024,094000,6820355,1164,1164,1164,1164,0
|
|
20231024,093900,6820355,1164,1164,1164,1164,0
|
|
20231024,093800,6820355,1164,1164,1164,1164,0
|
|
20231024,093700,6820355,1164,1164,1164,1164,0
|
|
20231024,093600,6820355,1164,1164,1164,1164,0
|
|
20231024,093500,6820355,1164,1164,1164,1164,21
|
|
20231024,093400,6795911,1175,1175,1175,1175,10
|
|
20231024,093300,6784161,1173,1173,1173,1173,0
|
|
20231024,093200,6784161,1173,1173,1173,1173,3
|
|
20231024,093100,6780642,1173,1173,1173,1173,0
|
|
20231024,093000,6780642,1173,1173,1173,1173,99
|
|
20231024,092900,6664515,1174,1163,1174,1163,279
|
|
20231024,092800,6338388,1163,1165,1176,1163,36
|
|
20231024,092700,6296448,1165,1168,1168,1165,97
|
|
20231024,092600,6183389,1169,1174,1174,1169,83
|
|
20231024,092500,6086073,1173,1179,1179,1173,1160
|
|
20231024,092400,4725124,1180,1180,1180,1180,2
|
|
20231024,092300,4722764,1179,1179,1179,1179,1
|
|
20231024,092200,4721585,1180,1180,1180,1180,500
|
|
20231024,092100,4131585,1180,1180,1180,1180,500
|
|
20231024,092000,3541585,1180,1180,1180,1180,0
|
|
20231024,091900,3541585,1180,1180,1180,1180,1239
|
|
20231024,091800,2079565,1196,1196,1196,1196,1
|
|
20231024,091700,2078369,1196,1196,1196,1196,0
|
|
20231024,091600,2078369,1196,1196,1196,1196,5
|
|
20231024,091500,2072389,1177,1177,1177,1177,0
|
|
20231024,091400,2072389,1177,1186,1186,1177,11
|
|
20231024,091300,2059389,1199,1199,1199,1199,0
|
|
20231024,091200,2059389,1199,1199,1199,1199,0
|
|
20231024,091100,2059389,1199,1199,1199,1199,4
|
|
20231024,091000,2054593,1199,1199,1199,1199,2
|
|
20231024,090900,2052195,1200,1200,1200,1200,1
|
|
20231024,090800,2050995,1205,1205,1205,1205,0
|
|
20231024,090700,2050995,1205,1199,1205,1199,4
|
|
20231024,090600,2046193,1197,1197,1197,1197,0
|
|
20231024,090500,2046193,1197,1197,1197,1197,0
|
|
20231024,090400,2046193,1197,1197,1197,1197,2
|
|
20231024,090300,2043799,1197,1197,1197,1197,0
|
|
20231024,090200,2043799,1197,1197,1197,1197,5
|
|
20231024,090100,2037814,1173,1159,1200,1159,127
|
|
20231024,090000,1888817,1151,1151,1152,1151,1640
|