618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191500,45359903,1522,1522,1522,1522,612
|
|
20231023,191400,45359903,1522,1522,1522,1522,0
|
|
20231023,191300,45359903,1522,1522,1522,1522,0
|
|
20231023,191200,45359903,1522,1522,1522,1522,0
|
|
20231023,191100,45359903,1522,1522,1522,1522,0
|
|
20231023,191000,45359903,1522,1522,1522,1522,0
|
|
20231023,190900,45359903,1522,1522,1522,1522,0
|
|
20231023,190800,45359903,1522,1522,1522,1522,0
|
|
20231023,190700,45359903,1522,1522,1522,1522,0
|
|
20231023,190600,45359903,1522,1522,1522,1522,0
|
|
20231023,190500,45359903,1522,1522,1522,1522,0
|
|
20231023,190400,45359903,1522,1522,1522,1522,0
|
|
20231023,190300,45359903,1522,1522,1522,1522,0
|
|
20231023,190200,45359903,1522,1522,1522,1522,0
|
|
20231023,190100,45359903,1522,1522,1522,1522,0
|
|
20231023,190000,45359903,1522,1522,1522,1522,0
|
|
20231023,185900,45359903,1522,1522,1522,1522,0
|
|
20231023,185800,45359903,1522,1522,1522,1522,0
|
|
20231023,185700,45359903,1522,1522,1522,1522,0
|
|
20231023,185600,45359903,1522,1522,1522,1522,0
|
|
20231023,185500,45359903,1522,1522,1522,1522,0
|
|
20231023,185400,45359903,1522,1522,1522,1522,0
|
|
20231023,185300,45359903,1522,1522,1522,1522,0
|
|
20231023,185200,45359903,1522,1522,1522,1522,0
|
|
20231023,185100,45359903,1522,1522,1522,1522,0
|
|
20231023,185000,45359903,1522,1522,1522,1522,0
|
|
20231023,184900,45359903,1522,1522,1522,1522,0
|
|
20231023,184800,45359903,1522,1522,1522,1522,0
|
|
20231023,184700,45359903,1522,1522,1522,1522,0
|
|
20231023,184600,45359903,1522,1522,1522,1522,0
|
|
20231023,184500,45359903,1522,1522,1522,1522,612
|
|
20231023,184400,45359903,1522,1522,1522,1522,0
|
|
20231023,184300,45359903,1522,1522,1522,1522,0
|
|
20231023,184200,45359903,1522,1522,1522,1522,0
|
|
20231023,184100,45359903,1522,1522,1522,1522,0
|
|
20231023,184000,45359903,1522,1522,1522,1522,0
|
|
20231023,183900,45359903,1522,1522,1522,1522,0
|
|
20231023,183800,45359903,1522,1522,1522,1522,0
|
|
20231023,183700,45359903,1522,1522,1522,1522,0
|
|
20231023,183600,45359903,1522,1522,1522,1522,0
|
|
20231023,183500,45359903,1522,1522,1522,1522,0
|
|
20231023,183400,45359903,1522,1522,1522,1522,0
|
|
20231023,183300,45359903,1522,1522,1522,1522,0
|
|
20231023,183200,45359903,1522,1522,1522,1522,0
|
|
20231023,183100,45359903,1522,1522,1522,1522,0
|
|
20231023,183000,45359903,1522,1522,1522,1522,0
|
|
20231023,182900,45359903,1522,1522,1522,1522,0
|
|
20231023,182800,45359903,1522,1522,1522,1522,0
|
|
20231023,182700,45359903,1522,1522,1522,1522,0
|
|
20231023,182600,45359903,1522,1522,1522,1522,0
|
|
20231023,182500,45359903,1522,1522,1522,1522,0
|
|
20231023,182400,45359903,1522,1522,1522,1522,0
|
|
20231023,182300,45359903,1522,1522,1522,1522,0
|
|
20231023,182200,45359903,1522,1522,1522,1522,0
|
|
20231023,182100,45359903,1522,1522,1522,1522,0
|
|
20231023,182000,45359903,1522,1522,1522,1522,0
|
|
20231023,181900,45359903,1522,1522,1522,1522,0
|
|
20231023,181800,45359903,1522,1522,1522,1522,0
|
|
20231023,181700,45359903,1522,1522,1522,1522,0
|
|
20231023,181600,45359903,1522,1522,1522,1522,0
|
|
20231023,181500,45359903,1522,1522,1522,1522,612
|
|
20231023,181400,45359903,1522,1522,1522,1522,0
|
|
20231023,181300,45359903,1522,1522,1522,1522,0
|
|
20231023,181200,45359903,1522,1522,1522,1522,0
|
|
20231023,181100,45359903,1522,1522,1522,1522,0
|
|
20231023,181000,45359903,1522,1522,1522,1522,0
|
|
20231023,180900,45359903,1522,1522,1522,1522,0
|
|
20231023,180800,45359903,1522,1522,1522,1522,0
|
|
20231023,180700,45359903,1522,1522,1522,1522,0
|
|
20231023,180600,45359903,1522,1522,1522,1522,0
|
|
20231023,180500,45359903,1522,1522,1522,1522,0
|
|
20231023,180400,45359903,1522,1522,1522,1522,0
|
|
20231023,180300,45359903,1522,1522,1522,1522,0
|
|
20231023,180200,45359903,1522,1522,1522,1522,0
|
|
20231023,180100,45359903,1522,1522,1522,1522,0
|
|
20231023,180000,45359903,1522,1522,1522,1522,0
|
|
20231023,175900,45359903,1522,1522,1522,1522,0
|
|
20231023,175800,45359903,1522,1522,1522,1522,0
|
|
20231023,175700,45359903,1522,1522,1522,1522,0
|
|
20231023,175600,45359903,1522,1522,1522,1522,0
|
|
20231023,175500,45359903,1522,1522,1522,1522,0
|
|
20231023,175400,45359903,1522,1522,1522,1522,0
|
|
20231023,175300,45359903,1522,1522,1522,1522,0
|
|
20231023,175200,45359903,1522,1522,1522,1522,0
|
|
20231023,175100,45359903,1522,1522,1522,1522,0
|
|
20231023,175000,45359903,1522,1522,1522,1522,0
|
|
20231023,174900,45359903,1522,1522,1522,1522,0
|
|
20231023,174800,45359903,1522,1522,1522,1522,0
|
|
20231023,174700,45359903,1522,1522,1522,1522,0
|
|
20231023,174600,45359903,1522,1522,1522,1522,0
|
|
20231023,174500,45359903,1522,1522,1522,1522,612
|
|
20231023,174400,45359903,1522,1522,1522,1522,0
|
|
20231023,174300,45359903,1522,1522,1522,1522,0
|
|
20231023,174200,45359903,1522,1522,1522,1522,0
|
|
20231023,174100,45359903,1522,1522,1522,1522,0
|
|
20231023,174000,45359903,1522,1522,1522,1522,0
|
|
20231023,173900,45359903,1522,1522,1522,1522,0
|
|
20231023,173800,45359903,1522,1522,1522,1522,0
|
|
20231023,173700,45359903,1522,1522,1522,1522,0
|
|
20231023,173600,45359903,1522,1522,1522,1522,0
|
|
20231023,173500,45359903,1522,1522,1522,1522,0
|
|
20231023,173400,45359903,1522,1522,1522,1522,0
|
|
20231023,173300,45359903,1522,1522,1522,1522,0
|
|
20231023,173200,45359903,1522,1522,1522,1522,0
|
|
20231023,173100,45359903,1522,1522,1522,1522,0
|
|
20231023,173000,45359903,1522,1522,1522,1522,0
|
|
20231023,172900,45359903,1522,1522,1522,1522,0
|
|
20231023,172800,45359903,1522,1522,1522,1522,0
|
|
20231023,172700,45359903,1522,1522,1522,1522,0
|
|
20231023,172600,45359903,1522,1522,1522,1522,0
|
|
20231023,172500,45359903,1522,1522,1522,1522,0
|
|
20231023,172400,45359903,1522,1522,1522,1522,0
|
|
20231023,172300,45359903,1522,1522,1522,1522,0
|
|
20231023,172200,45359903,1522,1522,1522,1522,0
|
|
20231023,172100,45359903,1522,1522,1522,1522,0
|
|
20231023,172000,45359903,1522,1522,1522,1522,0
|
|
20231023,171900,45359903,1522,1522,1522,1522,0
|
|
20231023,171800,45359903,1522,1522,1522,1522,0
|
|
20231023,171700,45359903,1522,1522,1522,1522,0
|
|
20231023,171600,45359903,1522,1522,1522,1522,0
|
|
20231023,171500,45359903,1522,1522,1522,1522,612
|
|
20231023,171400,45359903,1522,1522,1522,1522,0
|
|
20231023,171300,45359903,1522,1522,1522,1522,0
|
|
20231023,171200,45359903,1522,1522,1522,1522,0
|
|
20231023,171100,45359903,1522,1522,1522,1522,0
|
|
20231023,171000,45359903,1522,1522,1522,1522,0
|
|
20231023,170900,45359903,1522,1522,1522,1522,0
|
|
20231023,170800,45359903,1522,1522,1522,1522,0
|
|
20231023,170700,45359903,1522,1522,1522,1522,0
|
|
20231023,170600,45359903,1522,1522,1522,1522,0
|
|
20231023,170500,45359903,1522,1522,1522,1522,0
|
|
20231023,170400,45359903,1522,1522,1522,1522,0
|
|
20231023,170300,45359903,1522,1522,1522,1522,0
|
|
20231023,170200,45359903,1522,1522,1522,1522,0
|
|
20231023,170100,45359903,1522,1522,1522,1522,0
|
|
20231023,170000,45359903,1522,1522,1522,1522,0
|
|
20231023,165900,45359903,1522,1522,1522,1522,0
|
|
20231023,165800,45359903,1522,1522,1522,1522,0
|
|
20231023,165700,45359903,1522,1522,1522,1522,0
|
|
20231023,165600,45359903,1522,1522,1522,1522,0
|
|
20231023,165500,45359903,1522,1522,1522,1522,0
|
|
20231023,165400,45359903,1522,1522,1522,1522,0
|
|
20231023,165300,45359903,1522,1522,1522,1522,0
|
|
20231023,165200,45359903,1522,1522,1522,1522,0
|
|
20231023,165100,45359903,1522,1522,1522,1522,0
|
|
20231023,165000,45359903,1522,1522,1522,1522,0
|
|
20231023,164900,45359903,1522,1522,1522,1522,0
|
|
20231023,164800,45359903,1522,1522,1522,1522,0
|
|
20231023,164700,45359903,1522,1522,1522,1522,0
|
|
20231023,164600,45359903,1522,1522,1522,1522,0
|
|
20231023,164500,45359903,1522,1522,1522,1522,612
|
|
20231023,164400,45359903,1522,1522,1522,1522,0
|
|
20231023,164300,45359903,1522,1522,1522,1522,0
|
|
20231023,164200,45359903,1522,1522,1522,1522,0
|
|
20231023,164100,45359903,1522,1522,1522,1522,0
|
|
20231023,164000,45359903,1522,1522,1522,1522,0
|
|
20231023,163900,45359903,1522,1522,1522,1522,0
|
|
20231023,163800,45359903,1522,1522,1522,1522,0
|
|
20231023,163700,45359903,1522,1522,1522,1522,0
|
|
20231023,163600,45359903,1522,1522,1522,1522,0
|
|
20231023,163500,45359903,1522,1522,1522,1522,0
|
|
20231023,163400,45359903,1522,1522,1522,1522,0
|
|
20231023,163300,45359903,1522,1522,1522,1522,0
|
|
20231023,163200,45359903,1522,1522,1522,1522,0
|
|
20231023,163100,45359903,1522,1522,1522,1522,0
|
|
20231023,163000,45359903,1522,1522,1522,1522,0
|
|
20231023,162900,45359903,1522,1522,1522,1522,0
|
|
20231023,162800,45359903,1522,1522,1522,1522,0
|
|
20231023,162700,45359903,1522,1522,1522,1522,0
|
|
20231023,162600,45359903,1522,1522,1522,1522,0
|
|
20231023,162500,45359903,1522,1522,1522,1522,0
|
|
20231023,162400,45359903,1522,1522,1522,1522,0
|
|
20231023,162300,45359903,1522,1522,1522,1522,0
|
|
20231023,162200,45359903,1522,1522,1522,1522,0
|
|
20231023,162100,45359903,1522,1522,1522,1522,0
|
|
20231023,162000,45359903,1522,1522,1522,1522,0
|
|
20231023,161900,45359903,1522,1522,1522,1522,0
|
|
20231023,161800,45359903,1522,1522,1522,1522,0
|
|
20231023,161700,45359903,1522,1522,1522,1522,0
|
|
20231023,161600,45359903,1522,1522,1522,1522,0
|
|
20231023,161500,45359903,1522,1522,1522,1522,612
|
|
20231023,161400,45359903,1522,1522,1522,1522,0
|
|
20231023,161300,45359903,1522,1522,1522,1522,0
|
|
20231023,161200,45359903,1522,1522,1522,1522,0
|
|
20231023,161100,45359903,1522,1522,1522,1522,0
|
|
20231023,161000,45359903,1522,1522,1522,1522,0
|
|
20231023,160900,45359903,1522,1522,1522,1522,0
|
|
20231023,160800,45359903,1522,1522,1522,1522,0
|
|
20231023,160700,45359903,1522,1522,1522,1522,0
|
|
20231023,160600,45359903,1522,1522,1522,1522,0
|
|
20231023,160500,45359903,1522,1522,1522,1522,0
|
|
20231023,160400,45359903,1522,1522,1522,1522,0
|
|
20231023,160300,45359903,1522,1522,1522,1522,0
|
|
20231023,160200,45359903,1522,1522,1522,1522,0
|
|
20231023,160100,45359903,1522,1522,1522,1522,0
|
|
20231023,160000,45359903,1522,1522,1522,1522,0
|
|
20231023,155900,45359903,1522,1522,1522,1522,0
|
|
20231023,155800,45359903,1522,1522,1522,1522,0
|
|
20231023,155700,45359903,1522,1522,1522,1522,0
|
|
20231023,155600,45359903,1522,1522,1522,1522,0
|
|
20231023,155500,45359903,1522,1522,1522,1522,0
|
|
20231023,155400,45359903,1522,1522,1522,1522,0
|
|
20231023,155300,45359903,1522,1522,1522,1522,0
|
|
20231023,155200,45359903,1522,1522,1522,1522,0
|
|
20231023,155100,45359903,1522,1522,1522,1522,0
|
|
20231023,155000,45359903,1522,1522,1522,1522,0
|
|
20231023,154900,45359903,1522,1522,1522,1522,0
|
|
20231023,154800,45359903,1522,1522,1522,1522,0
|
|
20231023,154700,45359903,1522,1522,1522,1522,0
|
|
20231023,154600,45359903,1522,1522,1522,1522,0
|
|
20231023,154500,45359903,1522,1522,1522,1522,612
|
|
20231023,154400,45359903,1522,1522,1522,1522,0
|
|
20231023,154300,45359903,1522,1522,1522,1522,0
|
|
20231023,154200,45359903,1522,1522,1522,1522,0
|
|
20231023,154100,45359903,1522,1522,1522,1522,0
|
|
20231023,154000,45359903,1522,1522,1522,1522,0
|
|
20231023,153900,45359903,1522,1522,1522,1522,0
|
|
20231023,153800,45359903,1522,1522,1522,1522,0
|
|
20231023,153700,45359903,1522,1522,1522,1522,0
|
|
20231023,153600,45359903,1522,1522,1522,1522,0
|
|
20231023,153500,45359903,1522,1522,1522,1522,0
|
|
20231023,153400,45359903,1522,1522,1522,1522,0
|
|
20231023,153300,45359903,1522,1522,1522,1522,0
|
|
20231023,153200,45359903,1522,1522,1522,1522,0
|
|
20231023,153100,45359903,1522,1522,1522,1522,0
|
|
20231023,153000,45359903,1522,1522,1522,1522,612
|
|
20231023,152900,44428439,1523,1523,1523,1523,0
|
|
20231023,152800,44428439,1523,1523,1523,1523,0
|
|
20231023,152700,44428439,1523,1523,1523,1523,0
|
|
20231023,152600,44428439,1523,1523,1523,1523,0
|
|
20231023,152500,44428439,1523,1523,1523,1523,0
|
|
20231023,152400,44428439,1523,1523,1523,1523,0
|
|
20231023,152300,44428439,1523,1523,1523,1523,0
|
|
20231023,152200,44428439,1523,1523,1523,1523,0
|
|
20231023,152100,44428439,1523,1523,1523,1523,0
|
|
20231023,152000,44428439,1523,1523,1523,1523,0
|
|
20231023,151900,44428439,1523,1523,1523,1523,0
|
|
20231023,151800,44428439,1523,1523,1523,1523,1
|
|
20231023,151700,44426916,1523,1523,1523,1523,65
|
|
20231023,151600,44327921,1523,1523,1523,1523,0
|
|
20231023,151500,44327921,1523,1523,1523,1523,0
|
|
20231023,151400,44327921,1523,1523,1523,1523,0
|
|
20231023,151300,44327921,1523,1523,1523,1523,1000
|
|
20231023,151200,42804921,1523,1523,1523,1523,0
|
|
20231023,151100,42804921,1523,1522,1523,1522,988
|
|
20231023,151000,41301172,1523,1523,1523,1523,0
|
|
20231023,150900,41301172,1523,1523,1523,1523,0
|
|
20231023,150800,41301172,1523,1523,1523,1523,882
|
|
20231023,150700,39957886,1523,1523,1523,1523,149
|
|
20231023,150600,39730959,1523,1523,1523,1523,0
|
|
20231023,150500,39730959,1523,1523,1523,1523,0
|
|
20231023,150400,39730959,1523,1523,1523,1523,0
|
|
20231023,150300,39730959,1523,1523,1523,1523,0
|
|
20231023,150200,39730959,1523,1523,1523,1523,0
|
|
20231023,150100,39730959,1523,1523,1523,1523,600
|
|
20231023,150000,38817159,1523,1523,1523,1523,0
|
|
20231023,145900,38817159,1523,1523,1523,1523,0
|
|
20231023,145800,38817159,1523,1523,1523,1523,0
|
|
20231023,145700,38817159,1523,1523,1523,1523,0
|
|
20231023,145600,38817159,1523,1523,1523,1523,0
|
|
20231023,145500,38817159,1523,1523,1523,1523,0
|
|
20231023,145400,38817159,1523,1523,1523,1523,1000
|
|
20231023,145300,37294159,1524,1524,1524,1524,0
|
|
20231023,145200,37294159,1524,1524,1524,1524,0
|
|
20231023,145100,37294159,1524,1524,1524,1524,0
|
|
20231023,145000,37294159,1524,1524,1524,1524,122
|
|
20231023,144900,37108231,1524,1524,1524,1524,0
|
|
20231023,144800,37108231,1524,1524,1524,1524,0
|
|
20231023,144700,37108231,1524,1524,1524,1524,0
|
|
20231023,144600,37108231,1524,1524,1524,1524,1
|
|
20231023,144500,37106707,1524,1524,1524,1524,0
|
|
20231023,144400,37106707,1524,1524,1524,1524,0
|
|
20231023,144300,37106707,1524,1524,1524,1524,0
|
|
20231023,144200,37106707,1524,1524,1524,1524,0
|
|
20231023,144100,37106707,1524,1524,1524,1524,0
|
|
20231023,144000,37106707,1524,1524,1524,1524,26
|
|
20231023,143900,37067083,1525,1525,1525,1525,0
|
|
20231023,143800,37067083,1525,1525,1525,1525,0
|
|
20231023,143700,37067083,1525,1525,1525,1525,0
|
|
20231023,143600,37067083,1525,1525,1525,1525,0
|
|
20231023,143500,37067083,1525,1525,1525,1525,285
|
|
20231023,143400,36632458,1525,1525,1525,1525,0
|
|
20231023,143300,36632458,1525,1525,1525,1525,0
|
|
20231023,143200,36632458,1525,1525,1525,1525,0
|
|
20231023,143100,36632458,1525,1525,1525,1525,0
|
|
20231023,143000,36632458,1525,1525,1525,1525,14
|
|
20231023,142900,36611108,1525,1525,1525,1525,0
|
|
20231023,142800,36611108,1525,1525,1525,1525,0
|
|
20231023,142700,36611108,1525,1525,1525,1525,0
|
|
20231023,142600,36611108,1525,1525,1525,1525,0
|
|
20231023,142500,36611108,1525,1525,1525,1525,0
|
|
20231023,142400,36611108,1525,1525,1525,1525,687
|
|
20231023,142300,35563433,1526,1526,1526,1526,996
|
|
20231023,142200,34043537,1526,1526,1526,1526,0
|
|
20231023,142100,34043537,1526,1526,1526,1526,0
|
|
20231023,142000,34043537,1526,1526,1526,1526,26
|
|
20231023,141900,34003861,1526,1526,1526,1526,10
|
|
20231023,141800,33988601,1526,1526,1526,1526,0
|
|
20231023,141700,33988601,1526,1526,1526,1526,0
|
|
20231023,141600,33988601,1526,1526,1526,1526,0
|
|
20231023,141500,33988601,1526,1526,1526,1526,142
|
|
20231023,141400,33771909,1526,1526,1526,1526,0
|
|
20231023,141300,33771909,1526,1526,1526,1526,125
|
|
20231023,141200,33581159,1526,1526,1526,1526,0
|
|
20231023,141100,33581159,1526,1526,1526,1526,0
|
|
20231023,141000,33581159,1526,1526,1526,1526,14
|
|
20231023,140900,33559795,1526,1526,1526,1526,0
|
|
20231023,140800,33559795,1526,1526,1526,1526,0
|
|
20231023,140700,33559795,1526,1526,1526,1526,0
|
|
20231023,140600,33559795,1526,1526,1526,1526,7
|
|
20231023,140500,33549113,1526,1526,1526,1526,40
|
|
20231023,140400,33488073,1527,1527,1527,1527,307
|
|
20231023,140300,33019284,1527,1527,1527,1527,0
|
|
20231023,140200,33019284,1527,1527,1527,1527,1
|
|
20231023,140100,33017757,1527,1527,1527,1527,0
|
|
20231023,140000,33017757,1527,1527,1527,1527,42
|
|
20231023,135900,32953623,1527,1527,1527,1527,414
|
|
20231023,135800,32321445,1527,1527,1527,1527,0
|
|
20231023,135700,32321445,1527,1527,1527,1527,0
|
|
20231023,135600,32321445,1527,1527,1527,1527,0
|
|
20231023,135500,32321445,1527,1527,1527,1527,0
|
|
20231023,135400,32321445,1527,1527,1527,1527,0
|
|
20231023,135300,32321445,1527,1527,1527,1527,0
|
|
20231023,135200,32321445,1527,1527,1527,1527,0
|
|
20231023,135100,32321445,1527,1527,1527,1527,0
|
|
20231023,135000,32321445,1527,1527,1527,1527,14
|
|
20231023,134900,32300067,1528,1528,1528,1528,0
|
|
20231023,134800,32300067,1528,1528,1528,1528,1
|
|
20231023,134700,32298539,1527,1527,1527,1527,0
|
|
20231023,134600,32298539,1527,1527,1527,1527,0
|
|
20231023,134500,32298539,1527,1527,1527,1527,0
|
|
20231023,134400,32298539,1527,1527,1527,1527,7
|
|
20231023,134300,32287850,1527,1527,1527,1527,0
|
|
20231023,134200,32287850,1527,1527,1527,1527,187
|
|
20231023,134100,32002301,1527,1527,1527,1527,0
|
|
20231023,134000,32002301,1527,1527,1527,1527,26
|
|
20231023,133900,31962599,1527,1527,1527,1527,0
|
|
20231023,133800,31962599,1527,1527,1527,1527,0
|
|
20231023,133700,31962599,1527,1527,1527,1527,0
|
|
20231023,133600,31962599,1527,1527,1527,1527,0
|
|
20231023,133500,31962599,1527,1527,1527,1527,0
|
|
20231023,133400,31962599,1527,1527,1527,1527,0
|
|
20231023,133300,31962599,1527,1527,1527,1527,0
|
|
20231023,133200,31962599,1527,1527,1527,1527,0
|
|
20231023,133100,31962599,1527,1527,1527,1527,0
|
|
20231023,133000,31962599,1527,1527,1527,1527,14
|
|
20231023,132900,31941221,1527,1527,1527,1527,0
|
|
20231023,132800,31941221,1527,1527,1527,1527,0
|
|
20231023,132700,31941221,1527,1527,1527,1527,0
|
|
20231023,132600,31941221,1527,1527,1527,1527,0
|
|
20231023,132500,31941221,1527,1527,1527,1527,0
|
|
20231023,132400,31941221,1527,1527,1527,1527,0
|
|
20231023,132300,31941221,1527,1527,1527,1527,0
|
|
20231023,132200,31941221,1527,1527,1527,1527,0
|
|
20231023,132100,31941221,1527,1527,1527,1527,0
|
|
20231023,132000,31941221,1527,1527,1527,1527,26
|
|
20231023,131900,31901519,1527,1527,1527,1527,0
|
|
20231023,131800,31901519,1527,1527,1527,1527,0
|
|
20231023,131700,31901519,1527,1527,1527,1527,0
|
|
20231023,131600,31901519,1527,1527,1527,1527,0
|
|
20231023,131500,31901519,1527,1527,1527,1527,0
|
|
20231023,131400,31901519,1527,1527,1527,1527,0
|
|
20231023,131300,31901519,1527,1527,1527,1527,4
|
|
20231023,131200,31895411,1527,1527,1527,1527,4
|
|
20231023,131100,31889303,1527,1529,1529,1527,112
|
|
20231023,131000,31718063,1527,1528,1528,1527,14
|
|
20231023,130900,31696684,1529,1529,1529,1529,6
|
|
20231023,130800,31687510,1527,1527,1527,1527,0
|
|
20231023,130700,31687510,1527,1527,1527,1527,0
|
|
20231023,130600,31687510,1527,1527,1527,1527,0
|
|
20231023,130500,31687510,1527,1527,1527,1527,0
|
|
20231023,130400,31687510,1527,1527,1527,1527,0
|
|
20231023,130300,31687510,1527,1527,1527,1527,0
|
|
20231023,130200,31687510,1527,1527,1527,1527,0
|
|
20231023,130100,31687510,1527,1527,1527,1527,0
|
|
20231023,130000,31687510,1527,1527,1527,1527,26
|
|
20231023,125900,31647808,1529,1529,1529,1529,0
|
|
20231023,125800,31647808,1529,1527,1529,1527,2
|
|
20231023,125700,31644752,1527,1527,1527,1527,0
|
|
20231023,125600,31644752,1527,1527,1527,1527,0
|
|
20231023,125500,31644752,1527,1528,1528,1527,18
|
|
20231023,125400,31617260,1528,1528,1528,1528,0
|
|
20231023,125300,31617260,1528,1528,1528,1528,3
|
|
20231023,125200,31612676,1528,1528,1528,1528,0
|
|
20231023,125100,31612676,1528,1528,1528,1528,91
|
|
20231023,125000,31473628,1527,1527,1527,1527,46
|
|
20231023,124900,31403386,1528,1528,1528,1527,708
|
|
20231023,124800,30321642,1528,1528,1528,1528,558
|
|
20231023,124700,29469018,1528,1528,1528,1527,1027
|
|
20231023,124600,27899786,1529,1529,1529,1529,20
|
|
20231023,124500,27869206,1529,1529,1529,1529,31
|
|
20231023,124400,27821807,1529,1529,1529,1529,0
|
|
20231023,124300,27821807,1529,1529,1529,1529,0
|
|
20231023,124200,27821807,1529,1529,1529,1529,0
|
|
20231023,124100,27821807,1529,1529,1529,1529,0
|
|
20231023,124000,27821807,1529,1529,1529,1529,26
|
|
20231023,123900,27782053,1530,1530,1530,1530,0
|
|
20231023,123800,27782053,1530,1530,1530,1530,0
|
|
20231023,123700,27782053,1530,1530,1530,1530,0
|
|
20231023,123600,27782053,1530,1530,1530,1530,0
|
|
20231023,123500,27782053,1530,1530,1530,1530,0
|
|
20231023,123400,27782053,1530,1530,1530,1530,0
|
|
20231023,123300,27782053,1530,1530,1530,1530,0
|
|
20231023,123200,27782053,1530,1530,1530,1530,1
|
|
20231023,123100,27780523,1529,1529,1529,1529,0
|
|
20231023,123000,27780523,1529,1529,1529,1529,14
|
|
20231023,122900,27759117,1530,1530,1530,1530,0
|
|
20231023,122800,27759117,1530,1530,1530,1530,0
|
|
20231023,122700,27759117,1530,1530,1530,1530,0
|
|
20231023,122600,27759117,1530,1530,1530,1530,0
|
|
20231023,122500,27759117,1530,1530,1530,1530,0
|
|
20231023,122400,27759117,1530,1530,1530,1530,0
|
|
20231023,122300,27759117,1530,1530,1530,1530,5
|
|
20231023,122200,27751467,1529,1529,1529,1529,0
|
|
20231023,122100,27751467,1529,1529,1529,1529,0
|
|
20231023,122000,27751467,1529,1529,1529,1529,26
|
|
20231023,121900,27711713,1530,1530,1530,1530,0
|
|
20231023,121800,27711713,1530,1530,1530,1530,0
|
|
20231023,121700,27711713,1530,1530,1530,1530,0
|
|
20231023,121600,27711713,1530,1530,1530,1530,0
|
|
20231023,121500,27711713,1530,1530,1530,1530,0
|
|
20231023,121400,27711713,1530,1530,1530,1530,0
|
|
20231023,121300,27711713,1530,1530,1530,1530,0
|
|
20231023,121200,27711713,1530,1530,1530,1530,0
|
|
20231023,121100,27711713,1530,1530,1530,1530,0
|
|
20231023,121000,27711713,1530,1530,1530,1530,168
|
|
20231023,120900,27454673,1530,1530,1530,1530,0
|
|
20231023,120800,27454673,1530,1530,1530,1530,21
|
|
20231023,120700,27422543,1530,1530,1530,1530,0
|
|
20231023,120600,27422543,1530,1530,1530,1530,0
|
|
20231023,120500,27422543,1530,1530,1530,1530,0
|
|
20231023,120400,27422543,1530,1530,1530,1530,0
|
|
20231023,120300,27422543,1530,1530,1530,1530,711
|
|
20231023,120200,26334713,1530,1530,1530,1530,0
|
|
20231023,120100,26334713,1530,1530,1530,1530,0
|
|
20231023,120000,26334713,1530,1530,1530,1530,26
|
|
20231023,115900,26294933,1531,1531,1531,1531,0
|
|
20231023,115800,26294933,1531,1531,1531,1531,0
|
|
20231023,115700,26294933,1531,1531,1531,1531,0
|
|
20231023,115600,26294933,1531,1531,1531,1531,0
|
|
20231023,115500,26294933,1531,1531,1531,1531,0
|
|
20231023,115400,26294933,1531,1531,1531,1531,0
|
|
20231023,115300,26294933,1531,1531,1531,1531,1
|
|
20231023,115200,26293402,1530,1530,1530,1530,0
|
|
20231023,115100,26293402,1530,1530,1530,1530,0
|
|
20231023,115000,26293402,1530,1530,1530,1530,14
|
|
20231023,114900,26271982,1531,1531,1531,1531,0
|
|
20231023,114800,26271982,1531,1531,1531,1531,0
|
|
20231023,114700,26271982,1531,1531,1531,1531,0
|
|
20231023,114600,26271982,1531,1531,1531,1531,0
|
|
20231023,114500,26271982,1531,1531,1531,1531,6
|
|
20231023,114400,26262796,1531,1531,1531,1531,0
|
|
20231023,114300,26262796,1531,1531,1531,1531,16
|
|
20231023,114200,26238300,1531,1531,1531,1531,1
|
|
20231023,114100,26236769,1530,1530,1530,1530,0
|
|
20231023,114000,26236769,1530,1530,1530,1530,26
|
|
20231023,113900,26196989,1531,1531,1531,1531,0
|
|
20231023,113800,26196989,1531,1531,1531,1531,0
|
|
20231023,113700,26196989,1531,1531,1531,1531,0
|
|
20231023,113600,26196989,1531,1531,1531,1531,0
|
|
20231023,113500,26196989,1531,1531,1531,1531,2042
|
|
20231023,113400,23070687,1531,1531,1531,1531,0
|
|
20231023,113300,23070687,1531,1531,1531,1531,0
|
|
20231023,113200,23070687,1531,1531,1531,1531,0
|
|
20231023,113100,23070687,1531,1531,1531,1531,0
|
|
20231023,113000,23070687,1531,1531,1531,1531,14
|
|
20231023,112900,23049253,1532,1532,1532,1532,0
|
|
20231023,112800,23049253,1532,1532,1532,1532,0
|
|
20231023,112700,23049253,1532,1532,1532,1532,0
|
|
20231023,112600,23049253,1532,1532,1532,1532,0
|
|
20231023,112500,23049253,1532,1532,1532,1532,30
|
|
20231023,112400,23003293,1532,1532,1532,1532,0
|
|
20231023,112300,23003293,1532,1532,1532,1532,1
|
|
20231023,112200,23001761,1533,1533,1533,1533,1994
|
|
20231023,112100,19944959,1532,1533,1533,1532,967
|
|
20231023,112000,18462549,1533,1533,1533,1533,26
|
|
20231023,111900,18422691,1533,1533,1533,1533,0
|
|
20231023,111800,18422691,1533,1533,1533,1533,10
|
|
20231023,111700,18407361,1534,1534,1534,1534,600
|
|
20231023,111600,17486961,1537,1536,1537,1536,565
|
|
20231023,111500,16619056,1536,1536,1536,1536,20
|
|
20231023,111400,16588336,1536,1536,1536,1536,0
|
|
20231023,111300,16588336,1536,1536,1536,1536,0
|
|
20231023,111200,16588336,1536,1536,1536,1536,0
|
|
20231023,111100,16588336,1536,1536,1536,1536,643
|
|
20231023,111000,15600688,1536,1536,1536,1536,31
|
|
20231023,110900,15553072,1536,1536,1536,1536,0
|
|
20231023,110800,15553072,1536,1536,1536,1536,0
|
|
20231023,110700,15553072,1536,1536,1536,1536,0
|
|
20231023,110600,15553072,1536,1536,1536,1536,0
|
|
20231023,110500,15553072,1536,1536,1536,1536,0
|
|
20231023,110400,15553072,1536,1536,1536,1536,0
|
|
20231023,110300,15553072,1536,1536,1536,1536,0
|
|
20231023,110200,15553072,1536,1536,1536,1536,0
|
|
20231023,110100,15553072,1536,1536,1536,1536,0
|
|
20231023,110000,15553072,1536,1536,1536,1536,26
|
|
20231023,105900,15513136,1540,1540,1540,1540,312
|
|
20231023,105800,15032656,1540,1540,1540,1540,73
|
|
20231023,105700,14920236,1540,1540,1540,1540,0
|
|
20231023,105600,14920236,1540,1540,1540,1540,0
|
|
20231023,105500,14920236,1540,1540,1540,1540,1
|
|
20231023,105400,14918696,1536,1536,1536,1536,0
|
|
20231023,105300,14918696,1536,1536,1536,1536,0
|
|
20231023,105200,14918696,1536,1536,1536,1536,0
|
|
20231023,105100,14918696,1536,1536,1536,1536,0
|
|
20231023,105000,14918696,1536,1536,1536,1536,14
|
|
20231023,104900,14897192,1537,1537,1537,1537,0
|
|
20231023,104800,14897192,1537,1537,1537,1537,0
|
|
20231023,104700,14897192,1537,1537,1537,1537,0
|
|
20231023,104600,14897192,1537,1537,1537,1537,0
|
|
20231023,104500,14897192,1537,1537,1537,1537,0
|
|
20231023,104400,14897192,1537,1537,1537,1537,1
|
|
20231023,104300,14895655,1536,1536,1536,1536,0
|
|
20231023,104200,14895655,1536,1536,1536,1536,0
|
|
20231023,104100,14895655,1536,1536,1536,1536,0
|
|
20231023,104000,14895655,1536,1536,1536,1536,34
|
|
20231023,103900,14843431,1536,1536,1536,1536,0
|
|
20231023,103800,14843431,1536,1536,1536,1536,0
|
|
20231023,103700,14843431,1536,1536,1536,1536,0
|
|
20231023,103600,14843431,1536,1536,1536,1536,0
|
|
20231023,103500,14843431,1536,1536,1536,1536,0
|
|
20231023,103400,14843431,1536,1536,1536,1536,0
|
|
20231023,103300,14843431,1536,1536,1536,1536,0
|
|
20231023,103200,14843431,1536,1536,1536,1536,0
|
|
20231023,103100,14843431,1536,1536,1536,1536,0
|
|
20231023,103000,14843431,1536,1536,1536,1536,15
|
|
20231023,102900,14820391,1536,1536,1536,1536,0
|
|
20231023,102800,14820391,1536,1536,1536,1536,0
|
|
20231023,102700,14820391,1536,1536,1536,1536,0
|
|
20231023,102600,14820391,1536,1536,1536,1536,0
|
|
20231023,102500,14820391,1536,1536,1536,1536,0
|
|
20231023,102400,14820391,1536,1536,1536,1536,0
|
|
20231023,102300,14820391,1536,1536,1536,1536,0
|
|
20231023,102200,14820391,1536,1536,1536,1536,0
|
|
20231023,102100,14820391,1536,1536,1536,1536,0
|
|
20231023,102000,14820391,1536,1536,1536,1536,27
|
|
20231023,101900,14778919,1536,1536,1536,1536,0
|
|
20231023,101800,14778919,1536,1536,1536,1536,0
|
|
20231023,101700,14778919,1536,1536,1536,1536,213
|
|
20231023,101600,14451751,1532,1532,1532,1532,0
|
|
20231023,101500,14451751,1532,1532,1532,1532,18
|
|
20231023,101400,14424175,1531,1531,1531,1531,0
|
|
20231023,101300,14424175,1531,1531,1531,1531,0
|
|
20231023,101200,14424175,1531,1531,1531,1531,0
|
|
20231023,101100,14424175,1531,1531,1531,1531,0
|
|
20231023,101000,14424175,1531,1531,1531,1531,15
|
|
20231023,100900,14401210,1531,1531,1531,1531,0
|
|
20231023,100800,14401210,1531,1531,1531,1531,0
|
|
20231023,100700,14401210,1531,1531,1531,1531,0
|
|
20231023,100600,14401210,1531,1531,1531,1531,0
|
|
20231023,100500,14401210,1531,1532,1532,1531,30
|
|
20231023,100400,14355270,1531,1531,1531,1531,0
|
|
20231023,100300,14355270,1531,1531,1531,1531,0
|
|
20231023,100200,14355270,1531,1531,1531,1531,0
|
|
20231023,100100,14355270,1531,1531,1531,1531,0
|
|
20231023,100000,14355270,1531,1531,1531,1531,27
|
|
20231023,095900,14313933,1531,1531,1531,1531,0
|
|
20231023,095800,14313933,1531,1532,1532,1531,2
|
|
20231023,095700,14310870,1532,1532,1532,1532,0
|
|
20231023,095600,14310870,1532,1532,1532,1532,0
|
|
20231023,095500,14310870,1532,1532,1532,1532,0
|
|
20231023,095400,14310870,1532,1532,1532,1532,0
|
|
20231023,095300,14310870,1532,1537,1539,1532,12
|
|
20231023,095200,14292429,1530,1530,1530,1530,0
|
|
20231023,095100,14292429,1530,1530,1530,1530,0
|
|
20231023,095000,14292429,1530,1530,1530,1530,15
|
|
20231023,094900,14269479,1530,1530,1530,1530,0
|
|
20231023,094800,14269479,1530,1530,1530,1530,1
|
|
20231023,094700,14267949,1537,1537,1537,1537,0
|
|
20231023,094600,14267949,1537,1537,1537,1537,0
|
|
20231023,094500,14267949,1537,1537,1537,1537,0
|
|
20231023,094400,14267949,1537,1537,1537,1537,0
|
|
20231023,094300,14267949,1537,1537,1537,1537,0
|
|
20231023,094200,14267949,1537,1537,1537,1537,6
|
|
20231023,094100,14258727,1528,1528,1528,1528,0
|
|
20231023,094000,14258727,1528,1528,1528,1528,27
|
|
20231023,093900,14217471,1528,1528,1528,1528,0
|
|
20231023,093800,14217471,1528,1528,1528,1528,0
|
|
20231023,093700,14217471,1528,1534,1534,1528,2
|
|
20231023,093600,14214409,1534,1534,1534,1528,3
|
|
20231023,093500,14209813,1534,1528,1534,1528,401
|
|
20231023,093400,13597079,1526,1526,1526,1526,1
|
|
20231023,093300,13595553,1526,1526,1526,1526,0
|
|
20231023,093200,13595553,1526,1526,1526,1526,0
|
|
20231023,093100,13595553,1526,1526,1526,1526,0
|
|
20231023,093000,13595553,1526,1529,1529,1526,15
|
|
20231023,092900,13572630,1529,1527,1529,1525,652
|
|
20231023,092800,12577659,1527,1527,1527,1527,0
|
|
20231023,092700,12577659,1527,1527,1527,1527,0
|
|
20231023,092600,12577659,1527,1527,1527,1527,0
|
|
20231023,092500,12577659,1527,1527,1527,1527,58
|
|
20231023,092400,12489093,1527,1527,1527,1527,0
|
|
20231023,092300,12489093,1527,1527,1527,1527,0
|
|
20231023,092200,12489093,1527,1527,1527,1527,0
|
|
20231023,092100,12489093,1527,1527,1527,1527,100
|
|
20231023,092000,12336393,1527,1529,1529,1527,1174
|
|
20231023,091900,10542043,1529,1529,1529,1527,1001
|
|
20231023,091800,9011516,1529,1529,1529,1529,196
|
|
20231023,091700,8711832,1529,1537,1537,1529,104
|
|
20231023,091600,8552808,1527,1532,1532,1527,118
|
|
20231023,091500,8372471,1533,1536,1536,1533,2712
|
|
20231023,091400,4210872,1536,1536,1536,1536,0
|
|
20231023,091300,4210872,1536,1535,1536,1535,118
|
|
20231023,091200,4029740,1534,1534,1534,1534,0
|
|
20231023,091100,4029740,1534,1534,1534,1534,1
|
|
20231023,091000,4028206,1540,1540,1540,1540,1
|
|
20231023,090900,4026666,1533,1533,1533,1533,0
|
|
20231023,090800,4026666,1533,1533,1533,1533,1
|
|
20231023,090700,4025133,1539,1539,1539,1539,0
|
|
20231023,090600,4025133,1539,1539,1539,1539,15
|
|
20231023,090500,4002048,1527,1527,1527,1527,0
|
|
20231023,090400,4002048,1527,1540,1540,1527,289
|
|
20231023,090300,3557133,1540,1540,1540,1540,364
|
|
20231023,090200,2996573,1526,1540,1540,1526,585
|
|
20231023,090100,2095687,1526,1541,1541,1526,3
|
|
20231023,090000,2091079,1523,1523,1523,1523,1373
|