616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191300,79574960,1532,1532,1532,1532,2277
|
|
20231024,191200,79574960,1532,1532,1532,1532,0
|
|
20231024,191100,79574960,1532,1532,1532,1532,0
|
|
20231024,191000,79574960,1532,1532,1532,1532,0
|
|
20231024,190900,79574960,1532,1532,1532,1532,0
|
|
20231024,190800,79574960,1532,1532,1532,1532,0
|
|
20231024,190700,79574960,1532,1532,1532,1532,0
|
|
20231024,190600,79574960,1532,1532,1532,1532,0
|
|
20231024,190500,79574960,1532,1532,1532,1532,0
|
|
20231024,190400,79574960,1532,1532,1532,1532,0
|
|
20231024,190300,79574960,1532,1532,1532,1532,0
|
|
20231024,190200,79574960,1532,1532,1532,1532,0
|
|
20231024,190100,79574960,1532,1532,1532,1532,0
|
|
20231024,190000,79574960,1532,1532,1532,1532,0
|
|
20231024,185900,79574960,1532,1532,1532,1532,0
|
|
20231024,185800,79574960,1532,1532,1532,1532,0
|
|
20231024,185700,79574960,1532,1532,1532,1532,0
|
|
20231024,185600,79574960,1532,1532,1532,1532,0
|
|
20231024,185500,79574960,1532,1532,1532,1532,0
|
|
20231024,185400,79574960,1532,1532,1532,1532,0
|
|
20231024,185300,79574960,1532,1532,1532,1532,0
|
|
20231024,185200,79574960,1532,1532,1532,1532,0
|
|
20231024,185100,79574960,1532,1532,1532,1532,0
|
|
20231024,185000,79574960,1532,1532,1532,1532,0
|
|
20231024,184900,79574960,1532,1532,1532,1532,0
|
|
20231024,184800,79574960,1532,1532,1532,1532,0
|
|
20231024,184700,79574960,1532,1532,1532,1532,0
|
|
20231024,184600,79574960,1532,1532,1532,1532,0
|
|
20231024,184500,79574960,1532,1532,1532,1532,0
|
|
20231024,184400,79574960,1532,1532,1532,1532,0
|
|
20231024,184300,79574960,1532,1532,1532,1532,2277
|
|
20231024,184200,79574960,1532,1532,1532,1532,0
|
|
20231024,184100,79574960,1532,1532,1532,1532,0
|
|
20231024,184000,79574960,1532,1532,1532,1532,0
|
|
20231024,183900,79574960,1532,1532,1532,1532,0
|
|
20231024,183800,79574960,1532,1532,1532,1532,0
|
|
20231024,183700,79574960,1532,1532,1532,1532,0
|
|
20231024,183600,79574960,1532,1532,1532,1532,0
|
|
20231024,183500,79574960,1532,1532,1532,1532,0
|
|
20231024,183400,79574960,1532,1532,1532,1532,0
|
|
20231024,183300,79574960,1532,1532,1532,1532,0
|
|
20231024,183200,79574960,1532,1532,1532,1532,0
|
|
20231024,183100,79574960,1532,1532,1532,1532,0
|
|
20231024,183000,79574960,1532,1532,1532,1532,0
|
|
20231024,182900,79574960,1532,1532,1532,1532,0
|
|
20231024,182800,79574960,1532,1532,1532,1532,0
|
|
20231024,182700,79574960,1532,1532,1532,1532,0
|
|
20231024,182600,79574960,1532,1532,1532,1532,0
|
|
20231024,182500,79574960,1532,1532,1532,1532,0
|
|
20231024,182400,79574960,1532,1532,1532,1532,0
|
|
20231024,182300,79574960,1532,1532,1532,1532,0
|
|
20231024,182200,79574960,1532,1532,1532,1532,0
|
|
20231024,182100,79574960,1532,1532,1532,1532,0
|
|
20231024,182000,79574960,1532,1532,1532,1532,0
|
|
20231024,181900,79574960,1532,1532,1532,1532,0
|
|
20231024,181800,79574960,1532,1532,1532,1532,0
|
|
20231024,181700,79574960,1532,1532,1532,1532,0
|
|
20231024,181600,79574960,1532,1532,1532,1532,0
|
|
20231024,181500,79574960,1532,1532,1532,1532,0
|
|
20231024,181400,79574960,1532,1532,1532,1532,0
|
|
20231024,181300,79574960,1532,1532,1532,1532,2277
|
|
20231024,181200,79574960,1532,1532,1532,1532,0
|
|
20231024,181100,79574960,1532,1532,1532,1532,0
|
|
20231024,181000,79574960,1532,1532,1532,1532,0
|
|
20231024,180900,79574960,1532,1532,1532,1532,0
|
|
20231024,180800,79574960,1532,1532,1532,1532,0
|
|
20231024,180700,79574960,1532,1532,1532,1532,0
|
|
20231024,180600,79574960,1532,1532,1532,1532,0
|
|
20231024,180500,79574960,1532,1532,1532,1532,0
|
|
20231024,180400,79574960,1532,1532,1532,1532,0
|
|
20231024,180300,79574960,1532,1532,1532,1532,0
|
|
20231024,180200,79574960,1532,1532,1532,1532,0
|
|
20231024,180100,79574960,1532,1532,1532,1532,0
|
|
20231024,180000,79574960,1532,1532,1532,1532,0
|
|
20231024,175900,79574960,1532,1532,1532,1532,0
|
|
20231024,175800,79574960,1532,1532,1532,1532,0
|
|
20231024,175700,79574960,1532,1532,1532,1532,0
|
|
20231024,175600,79574960,1532,1532,1532,1532,0
|
|
20231024,175500,79574960,1532,1532,1532,1532,0
|
|
20231024,175400,79574960,1532,1532,1532,1532,0
|
|
20231024,175300,79574960,1532,1532,1532,1532,0
|
|
20231024,175200,79574960,1532,1532,1532,1532,0
|
|
20231024,175100,79574960,1532,1532,1532,1532,0
|
|
20231024,175000,79574960,1532,1532,1532,1532,0
|
|
20231024,174900,79574960,1532,1532,1532,1532,0
|
|
20231024,174800,79574960,1532,1532,1532,1532,0
|
|
20231024,174700,79574960,1532,1532,1532,1532,0
|
|
20231024,174600,79574960,1532,1532,1532,1532,0
|
|
20231024,174500,79574960,1532,1532,1532,1532,0
|
|
20231024,174400,79574960,1532,1532,1532,1532,0
|
|
20231024,174300,79574960,1532,1532,1532,1532,2277
|
|
20231024,174200,79574960,1532,1532,1532,1532,0
|
|
20231024,174100,79574960,1532,1532,1532,1532,0
|
|
20231024,174000,79574960,1532,1532,1532,1532,0
|
|
20231024,173900,79574960,1532,1532,1532,1532,0
|
|
20231024,173800,79574960,1532,1532,1532,1532,0
|
|
20231024,173700,79574960,1532,1532,1532,1532,0
|
|
20231024,173600,79574960,1532,1532,1532,1532,0
|
|
20231024,173500,79574960,1532,1532,1532,1532,0
|
|
20231024,173400,79574960,1532,1532,1532,1532,0
|
|
20231024,173300,79574960,1532,1532,1532,1532,0
|
|
20231024,173200,79574960,1532,1532,1532,1532,0
|
|
20231024,173100,79574960,1532,1532,1532,1532,0
|
|
20231024,173000,79574960,1532,1532,1532,1532,0
|
|
20231024,172900,79574960,1532,1532,1532,1532,0
|
|
20231024,172800,79574960,1532,1532,1532,1532,0
|
|
20231024,172700,79574960,1532,1532,1532,1532,0
|
|
20231024,172600,79574960,1532,1532,1532,1532,0
|
|
20231024,172500,79574960,1532,1532,1532,1532,0
|
|
20231024,172400,79574960,1532,1532,1532,1532,0
|
|
20231024,172300,79574960,1532,1532,1532,1532,0
|
|
20231024,172200,79574960,1532,1532,1532,1532,0
|
|
20231024,172100,79574960,1532,1532,1532,1532,0
|
|
20231024,172000,79574960,1532,1532,1532,1532,0
|
|
20231024,171900,79574960,1532,1532,1532,1532,0
|
|
20231024,171800,79574960,1532,1532,1532,1532,0
|
|
20231024,171700,79574960,1532,1532,1532,1532,0
|
|
20231024,171600,79574960,1532,1532,1532,1532,0
|
|
20231024,171500,79574960,1532,1532,1532,1532,0
|
|
20231024,171400,79574960,1532,1532,1532,1532,0
|
|
20231024,171300,79574960,1532,1532,1532,1532,2277
|
|
20231024,171200,79574960,1532,1532,1532,1532,0
|
|
20231024,171100,79574960,1532,1532,1532,1532,0
|
|
20231024,171000,79574960,1532,1532,1532,1532,0
|
|
20231024,170900,79574960,1532,1532,1532,1532,0
|
|
20231024,170800,79574960,1532,1532,1532,1532,0
|
|
20231024,170700,79574960,1532,1532,1532,1532,0
|
|
20231024,170600,79574960,1532,1532,1532,1532,0
|
|
20231024,170500,79574960,1532,1532,1532,1532,0
|
|
20231024,170400,79574960,1532,1532,1532,1532,0
|
|
20231024,170300,79574960,1532,1532,1532,1532,0
|
|
20231024,170200,79574960,1532,1532,1532,1532,0
|
|
20231024,170100,79574960,1532,1532,1532,1532,0
|
|
20231024,170000,79574960,1532,1532,1532,1532,0
|
|
20231024,165900,79574960,1532,1532,1532,1532,0
|
|
20231024,165800,79574960,1532,1532,1532,1532,0
|
|
20231024,165700,79574960,1532,1532,1532,1532,0
|
|
20231024,165600,79574960,1532,1532,1532,1532,0
|
|
20231024,165500,79574960,1532,1532,1532,1532,0
|
|
20231024,165400,79574960,1532,1532,1532,1532,0
|
|
20231024,165300,79574960,1532,1532,1532,1532,0
|
|
20231024,165200,79574960,1532,1532,1532,1532,0
|
|
20231024,165100,79574960,1532,1532,1532,1532,0
|
|
20231024,165000,79574960,1532,1532,1532,1532,0
|
|
20231024,164900,79574960,1532,1532,1532,1532,0
|
|
20231024,164800,79574960,1532,1532,1532,1532,0
|
|
20231024,164700,79574960,1532,1532,1532,1532,0
|
|
20231024,164600,79574960,1532,1532,1532,1532,0
|
|
20231024,164500,79574960,1532,1532,1532,1532,0
|
|
20231024,164400,79574960,1532,1532,1532,1532,0
|
|
20231024,164300,79574960,1532,1532,1532,1532,2277
|
|
20231024,164200,79574960,1532,1532,1532,1532,0
|
|
20231024,164100,79574960,1532,1532,1532,1532,0
|
|
20231024,164000,79574960,1532,1532,1532,1532,0
|
|
20231024,163900,79574960,1532,1532,1532,1532,0
|
|
20231024,163800,79574960,1532,1532,1532,1532,0
|
|
20231024,163700,79574960,1532,1532,1532,1532,0
|
|
20231024,163600,79574960,1532,1532,1532,1532,0
|
|
20231024,163500,79574960,1532,1532,1532,1532,0
|
|
20231024,163400,79574960,1532,1532,1532,1532,0
|
|
20231024,163300,79574960,1532,1532,1532,1532,0
|
|
20231024,163200,79574960,1532,1532,1532,1532,0
|
|
20231024,163100,79574960,1532,1532,1532,1532,0
|
|
20231024,163000,79574960,1532,1532,1532,1532,0
|
|
20231024,162900,79574960,1532,1532,1532,1532,0
|
|
20231024,162800,79574960,1532,1532,1532,1532,0
|
|
20231024,162700,79574960,1532,1532,1532,1532,0
|
|
20231024,162600,79574960,1532,1532,1532,1532,0
|
|
20231024,162500,79574960,1532,1532,1532,1532,0
|
|
20231024,162400,79574960,1532,1532,1532,1532,0
|
|
20231024,162300,79574960,1532,1532,1532,1532,0
|
|
20231024,162200,79574960,1532,1532,1532,1532,0
|
|
20231024,162100,79574960,1532,1532,1532,1532,0
|
|
20231024,162000,79574960,1532,1532,1532,1532,0
|
|
20231024,161900,79574960,1532,1532,1532,1532,0
|
|
20231024,161800,79574960,1532,1532,1532,1532,0
|
|
20231024,161700,79574960,1532,1532,1532,1532,0
|
|
20231024,161600,79574960,1532,1532,1532,1532,0
|
|
20231024,161500,79574960,1532,1532,1532,1532,0
|
|
20231024,161400,79574960,1532,1532,1532,1532,0
|
|
20231024,161300,79574960,1532,1532,1532,1532,2277
|
|
20231024,161200,79574960,1532,1532,1532,1532,0
|
|
20231024,161100,79574960,1532,1532,1532,1532,0
|
|
20231024,161000,79574960,1532,1532,1532,1532,0
|
|
20231024,160900,79574960,1532,1532,1532,1532,0
|
|
20231024,160800,79574960,1532,1532,1532,1532,0
|
|
20231024,160700,79574960,1532,1532,1532,1532,0
|
|
20231024,160600,79574960,1532,1532,1532,1532,0
|
|
20231024,160500,79574960,1532,1532,1532,1532,0
|
|
20231024,160400,79574960,1532,1532,1532,1532,0
|
|
20231024,160300,79574960,1532,1532,1532,1532,0
|
|
20231024,160200,79574960,1532,1532,1532,1532,0
|
|
20231024,160100,79574960,1532,1532,1532,1532,0
|
|
20231024,160000,79574960,1532,1532,1532,1532,0
|
|
20231024,155900,79574960,1532,1532,1532,1532,0
|
|
20231024,155800,79574960,1532,1532,1532,1532,0
|
|
20231024,155700,79574960,1532,1532,1532,1532,0
|
|
20231024,155600,79574960,1532,1532,1532,1532,0
|
|
20231024,155500,79574960,1532,1532,1532,1532,0
|
|
20231024,155400,79574960,1532,1532,1532,1532,0
|
|
20231024,155300,79574960,1532,1532,1532,1532,0
|
|
20231024,155200,79574960,1532,1532,1532,1532,0
|
|
20231024,155100,79574960,1532,1532,1532,1532,0
|
|
20231024,155000,79574960,1532,1532,1532,1532,0
|
|
20231024,154900,79574960,1532,1532,1532,1532,0
|
|
20231024,154800,79574960,1532,1532,1532,1532,0
|
|
20231024,154700,79574960,1532,1532,1532,1532,0
|
|
20231024,154600,79574960,1532,1532,1532,1532,0
|
|
20231024,154500,79574960,1532,1532,1532,1532,0
|
|
20231024,154400,79574960,1532,1532,1532,1532,0
|
|
20231024,154300,79574960,1532,1532,1532,1532,2277
|
|
20231024,154200,79574960,1532,1532,1532,1532,0
|
|
20231024,154100,79574960,1532,1532,1532,1532,0
|
|
20231024,154000,79574960,1532,1532,1532,1532,0
|
|
20231024,153900,79574960,1532,1532,1532,1532,0
|
|
20231024,153800,79574960,1532,1532,1532,1532,0
|
|
20231024,153700,79574960,1532,1532,1532,1532,0
|
|
20231024,153600,79574960,1532,1532,1532,1532,0
|
|
20231024,153500,79574960,1532,1532,1532,1532,0
|
|
20231024,153400,79574960,1532,1532,1532,1532,0
|
|
20231024,153300,79574960,1532,1532,1532,1532,0
|
|
20231024,153200,79574960,1532,1532,1532,1532,0
|
|
20231024,153100,79574960,1532,1532,1532,1532,0
|
|
20231024,153000,79574960,1532,1532,1532,1532,2277
|
|
20231024,152900,76086596,1530,1530,1530,1530,0
|
|
20231024,152800,76086596,1530,1530,1530,1530,0
|
|
20231024,152700,76086596,1530,1530,1530,1530,0
|
|
20231024,152600,76086596,1530,1530,1530,1530,0
|
|
20231024,152500,76086596,1530,1530,1530,1530,0
|
|
20231024,152400,76086596,1530,1530,1530,1530,0
|
|
20231024,152300,76086596,1530,1530,1530,1530,0
|
|
20231024,152200,76086596,1530,1530,1530,1530,0
|
|
20231024,152100,76086596,1530,1530,1530,1530,0
|
|
20231024,152000,76086596,1530,1530,1530,1530,0
|
|
20231024,151900,76086596,1530,1530,1530,1530,1
|
|
20231024,151800,76085066,1530,1530,1530,1530,2
|
|
20231024,151700,76082006,1530,1530,1530,1530,2
|
|
20231024,151600,76078946,1530,1530,1530,1530,2
|
|
20231024,151500,76075886,1530,1530,1530,1530,2
|
|
20231024,151400,76072826,1530,1530,1530,1530,3
|
|
20231024,151300,76068236,1530,1530,1530,1530,2
|
|
20231024,151200,76065176,1530,1530,1530,1530,2
|
|
20231024,151100,76062116,1530,1530,1530,1530,3
|
|
20231024,151000,76057526,1530,1530,1530,1530,3
|
|
20231024,150900,76052936,1530,1530,1530,1530,2
|
|
20231024,150800,76049876,1530,1530,1530,1530,3
|
|
20231024,150700,76045286,1530,1530,1530,1530,2
|
|
20231024,150600,76042226,1530,1530,1530,1530,2
|
|
20231024,150500,76039166,1530,1530,1530,1530,2
|
|
20231024,150400,76036106,1530,1530,1530,1530,2
|
|
20231024,150300,76033046,1530,1530,1530,1530,2
|
|
20231024,150200,76029986,1530,1535,1535,1528,8
|
|
20231024,150100,76017732,1535,1535,1535,1535,793
|
|
20231024,150000,74800477,1535,1535,1535,1535,7
|
|
20231024,145900,74789732,1528,1528,1528,1528,3
|
|
20231024,145800,74785148,1528,1528,1528,1528,3
|
|
20231024,145700,74780564,1528,1528,1528,1528,3
|
|
20231024,145600,74775980,1528,1528,1528,1528,4
|
|
20231024,145500,74769868,1528,1528,1528,1528,3
|
|
20231024,145400,74765284,1528,1528,1528,1528,3
|
|
20231024,145300,74760700,1528,1528,1528,1528,3
|
|
20231024,145200,74756116,1528,1528,1528,1528,4
|
|
20231024,145100,74750004,1528,1528,1528,1528,3
|
|
20231024,145000,74745420,1528,1528,1528,1528,4
|
|
20231024,144900,74739308,1528,1528,1528,1528,3
|
|
20231024,144800,74734724,1528,1528,1528,1528,3
|
|
20231024,144700,74730140,1528,1528,1528,1528,3
|
|
20231024,144600,74725556,1528,1528,1528,1528,2
|
|
20231024,144500,74722500,1528,1528,1528,1528,3
|
|
20231024,144400,74717916,1527,1527,1527,1522,304
|
|
20231024,144300,74254667,1527,1527,1527,1527,4
|
|
20231024,144200,74248559,1527,1527,1527,1527,3
|
|
20231024,144100,74243978,1527,1527,1527,1527,4
|
|
20231024,144000,74237870,1527,1527,1527,1527,3
|
|
20231024,143900,74233289,1527,1527,1527,1527,3
|
|
20231024,143800,74228708,1526,1526,1526,1526,4
|
|
20231024,143700,74222604,1537,1540,1540,1522,3433
|
|
20231024,143600,68981295,1533,1539,1539,1533,56
|
|
20231024,143500,68895129,1539,1539,1539,1528,896
|
|
20231024,143400,67520560,1539,1546,1546,1538,758
|
|
20231024,143300,66351931,1545,1556,1557,1545,287
|
|
20231024,143200,65905464,1557,1555,1557,1546,1373
|
|
20231024,143100,63779366,1548,1544,1562,1543,2191
|
|
20231024,143000,60364085,1543,1559,1559,1543,592
|
|
20231024,142900,59443994,1562,1533,1562,1533,3824
|
|
20231024,142800,53536002,1530,1531,1531,1530,3
|
|
20231024,142700,53531411,1531,1531,1531,1531,3
|
|
20231024,142600,53526818,1531,1530,1534,1530,125
|
|
20231024,142500,53335510,1530,1530,1530,1530,4
|
|
20231024,142400,53329390,1530,1530,1530,1530,3
|
|
20231024,142300,53324800,1530,1530,1530,1530,3
|
|
20231024,142200,53320210,1530,1531,1532,1530,7
|
|
20231024,142100,53309495,1530,1530,1530,1530,3
|
|
20231024,142000,53304905,1530,1528,1530,1528,66
|
|
20231024,141900,53203933,1528,1528,1528,1528,3
|
|
20231024,141800,53199349,1528,1528,1529,1528,307
|
|
20231024,141700,52730249,1526,1526,1526,1526,3
|
|
20231024,141600,52725671,1526,1526,1526,1526,4
|
|
20231024,141500,52719567,1526,1526,1526,1526,3
|
|
20231024,141400,52714989,1526,1526,1526,1526,4
|
|
20231024,141300,52708885,1526,1526,1526,1526,3
|
|
20231024,141200,52704307,1526,1526,1526,1526,59
|
|
20231024,141100,52614273,1526,1526,1526,1526,2
|
|
20231024,141000,52611221,1526,1526,1526,1526,3
|
|
20231024,140900,52606643,1526,1526,1526,1526,3
|
|
20231024,140800,52602065,1526,1526,1526,1526,4
|
|
20231024,140700,52595961,1526,1526,1526,1526,4
|
|
20231024,140600,52589857,1526,1526,1526,1526,3
|
|
20231024,140500,52585279,1526,1526,1526,1526,3
|
|
20231024,140400,52580701,1526,1526,1526,1526,3
|
|
20231024,140300,52576123,1526,1526,1526,1526,3
|
|
20231024,140200,52571545,1525,1528,1528,1525,57
|
|
20231024,140100,52484461,1524,1524,1524,1524,3
|
|
20231024,140000,52479889,1524,1524,1524,1524,3
|
|
20231024,135900,52475317,1524,1524,1524,1524,3
|
|
20231024,135800,52470745,1527,1523,1527,1523,20
|
|
20231024,135700,52440221,1523,1523,1523,1523,3
|
|
20231024,135600,52435652,1523,1523,1523,1523,4
|
|
20231024,135500,52429560,1523,1523,1523,1523,3
|
|
20231024,135400,52424991,1523,1522,1523,1522,143
|
|
20231024,135300,52207342,1522,1522,1522,1522,863
|
|
20231024,135200,50893856,1523,1523,1523,1523,3
|
|
20231024,135100,50889287,1523,1523,1523,1523,3
|
|
20231024,135000,50884718,1523,1523,1523,1523,74
|
|
20231024,134900,50772016,1522,1523,1523,1522,89
|
|
20231024,134800,50636473,1522,1522,1522,1522,3
|
|
20231024,134700,50631907,1522,1522,1523,1522,41
|
|
20231024,134600,50569494,1522,1522,1522,1522,276
|
|
20231024,134500,50149422,1522,1522,1522,1522,3
|
|
20231024,134400,50144856,1522,1522,1522,1522,4
|
|
20231024,134300,50138768,1522,1522,1522,1522,3
|
|
20231024,134200,50134202,1522,1522,1522,1522,3
|
|
20231024,134100,50129636,1522,1522,1522,1522,3
|
|
20231024,134000,50125070,1522,1522,1522,1522,4
|
|
20231024,133900,50118982,1522,1522,1522,1522,4
|
|
20231024,133800,50112894,1522,1522,1522,1522,3
|
|
20231024,133700,50108328,1522,1523,1523,1522,36
|
|
20231024,133600,50053501,1523,1522,1523,1522,498
|
|
20231024,133500,49295544,1522,1522,1522,1522,504
|
|
20231024,133400,48528456,1522,1522,1522,1522,0
|
|
20231024,133300,48528456,1522,1522,1522,1522,0
|
|
20231024,133200,48528456,1522,1522,1522,1522,0
|
|
20231024,133100,48528456,1522,1522,1522,1522,18
|
|
20231024,133000,48501060,1522,1522,1522,1522,3
|
|
20231024,132900,48496494,1527,1522,1527,1522,769
|
|
20231024,132800,47326066,1522,1522,1522,1522,0
|
|
20231024,132700,47326066,1522,1522,1522,1522,0
|
|
20231024,132600,47326066,1522,1522,1522,1522,0
|
|
20231024,132500,47326066,1522,1522,1522,1522,0
|
|
20231024,132400,47326066,1522,1522,1522,1522,0
|
|
20231024,132300,47326066,1522,1522,1522,1522,0
|
|
20231024,132200,47326066,1522,1522,1522,1522,0
|
|
20231024,132100,47326066,1522,1522,1522,1522,0
|
|
20231024,132000,47326066,1522,1522,1522,1522,0
|
|
20231024,131900,47326066,1522,1522,1522,1522,1
|
|
20231024,131800,47324544,1521,1521,1521,1521,95
|
|
20231024,131700,47180049,1517,1517,1517,1517,0
|
|
20231024,131600,47180049,1517,1517,1517,1517,0
|
|
20231024,131500,47180049,1517,1517,1517,1517,112
|
|
20231024,131400,47010145,1517,1517,1517,1517,100
|
|
20231024,131300,46858445,1522,1522,1522,1522,0
|
|
20231024,131200,46858445,1522,1522,1522,1522,0
|
|
20231024,131100,46858445,1522,1522,1522,1522,0
|
|
20231024,131000,46858445,1522,1522,1522,1522,1
|
|
20231024,130900,46856923,1528,1526,1528,1526,1000
|
|
20231024,130800,45329077,1527,1521,1527,1521,1862
|
|
20231024,130700,42493094,1513,1513,1513,1513,0
|
|
20231024,130600,42493094,1513,1513,1513,1513,0
|
|
20231024,130500,42493094,1513,1513,1513,1513,0
|
|
20231024,130400,42493094,1513,1513,1513,1513,0
|
|
20231024,130300,42493094,1513,1513,1513,1513,0
|
|
20231024,130200,42493094,1513,1513,1513,1513,119
|
|
20231024,130100,42313047,1512,1512,1512,1512,0
|
|
20231024,130000,42313047,1512,1512,1512,1512,0
|
|
20231024,125900,42313047,1512,1512,1512,1512,0
|
|
20231024,125800,42313047,1512,1512,1512,1512,0
|
|
20231024,125700,42313047,1512,1517,1517,1512,500
|
|
20231024,125600,41557007,1520,1520,1520,1520,0
|
|
20231024,125500,41557007,1520,1520,1520,1520,0
|
|
20231024,125400,41557007,1520,1520,1520,1520,0
|
|
20231024,125300,41557007,1520,1520,1520,1520,0
|
|
20231024,125200,41557007,1520,1520,1520,1520,0
|
|
20231024,125100,41557007,1520,1520,1520,1520,0
|
|
20231024,125000,41557007,1520,1520,1520,1520,0
|
|
20231024,124900,41557007,1520,1520,1520,1520,0
|
|
20231024,124800,41557007,1520,1520,1520,1520,0
|
|
20231024,124700,41557007,1520,1520,1520,1520,0
|
|
20231024,124600,41557007,1520,1520,1520,1520,0
|
|
20231024,124500,41557007,1520,1520,1520,1520,0
|
|
20231024,124400,41557007,1520,1520,1520,1520,0
|
|
20231024,124300,41557007,1520,1520,1520,1520,0
|
|
20231024,124200,41557007,1520,1520,1520,1520,0
|
|
20231024,124100,41557007,1520,1520,1520,1520,0
|
|
20231024,124000,41557007,1520,1520,1520,1520,0
|
|
20231024,123900,41557007,1520,1520,1520,1520,0
|
|
20231024,123800,41557007,1520,1520,1520,1520,0
|
|
20231024,123700,41557007,1520,1520,1520,1520,0
|
|
20231024,123600,41557007,1520,1520,1520,1520,0
|
|
20231024,123500,41557007,1520,1520,1520,1520,0
|
|
20231024,123400,41557007,1520,1520,1520,1520,0
|
|
20231024,123300,41557007,1520,1520,1520,1520,0
|
|
20231024,123200,41557007,1520,1520,1520,1520,0
|
|
20231024,123100,41557007,1520,1520,1520,1520,0
|
|
20231024,123000,41557007,1520,1520,1520,1520,0
|
|
20231024,122900,41557007,1520,1520,1520,1520,0
|
|
20231024,122800,41557007,1520,1520,1520,1520,0
|
|
20231024,122700,41557007,1520,1520,1520,1520,7
|
|
20231024,122600,41546367,1520,1520,1520,1520,0
|
|
20231024,122500,41546367,1520,1520,1520,1520,0
|
|
20231024,122400,41546367,1520,1520,1520,1520,152
|
|
20231024,122300,41315327,1520,1520,1520,1520,541
|
|
20231024,122200,40493007,1517,1517,1517,1517,0
|
|
20231024,122100,40493007,1517,1517,1517,1517,0
|
|
20231024,122000,40493007,1517,1517,1517,1517,0
|
|
20231024,121900,40493007,1517,1517,1517,1517,0
|
|
20231024,121800,40493007,1517,1517,1517,1517,0
|
|
20231024,121700,40493007,1517,1517,1517,1517,0
|
|
20231024,121600,40493007,1517,1517,1517,1517,0
|
|
20231024,121500,40493007,1517,1517,1517,1517,0
|
|
20231024,121400,40493007,1517,1517,1517,1517,0
|
|
20231024,121300,40493007,1517,1517,1517,1517,0
|
|
20231024,121200,40493007,1517,1517,1517,1517,0
|
|
20231024,121100,40493007,1517,1517,1517,1517,0
|
|
20231024,121000,40493007,1517,1517,1517,1517,0
|
|
20231024,120900,40493007,1517,1517,1517,1517,0
|
|
20231024,120800,40493007,1517,1517,1517,1517,0
|
|
20231024,120700,40493007,1517,1517,1517,1517,0
|
|
20231024,120600,40493007,1517,1517,1517,1517,0
|
|
20231024,120500,40493007,1517,1517,1517,1517,0
|
|
20231024,120400,40493007,1517,1517,1517,1517,0
|
|
20231024,120300,40493007,1517,1517,1517,1517,0
|
|
20231024,120200,40493007,1517,1517,1517,1517,0
|
|
20231024,120100,40493007,1517,1517,1517,1517,0
|
|
20231024,120000,40493007,1517,1517,1517,1517,0
|
|
20231024,115900,40493007,1517,1517,1517,1517,0
|
|
20231024,115800,40493007,1517,1517,1517,1517,0
|
|
20231024,115700,40493007,1517,1517,1517,1517,0
|
|
20231024,115600,40493007,1517,1517,1517,1517,0
|
|
20231024,115500,40493007,1517,1517,1517,1517,0
|
|
20231024,115400,40493007,1517,1517,1517,1517,0
|
|
20231024,115300,40493007,1517,1517,1517,1517,0
|
|
20231024,115200,40493007,1517,1517,1517,1517,0
|
|
20231024,115100,40493007,1517,1517,1517,1517,0
|
|
20231024,115000,40493007,1517,1517,1517,1517,0
|
|
20231024,114900,40493007,1517,1517,1517,1517,0
|
|
20231024,114800,40493007,1517,1517,1517,1517,0
|
|
20231024,114700,40493007,1517,1517,1517,1517,0
|
|
20231024,114600,40493007,1517,1513,1517,1513,750
|
|
20231024,114500,39358253,1513,1513,1513,1513,0
|
|
20231024,114400,39358253,1513,1513,1513,1513,0
|
|
20231024,114300,39358253,1513,1513,1513,1513,0
|
|
20231024,114200,39358253,1513,1513,1513,1513,0
|
|
20231024,114100,39358253,1513,1513,1513,1513,0
|
|
20231024,114000,39358253,1513,1513,1513,1513,0
|
|
20231024,113900,39358253,1513,1513,1513,1513,0
|
|
20231024,113800,39358253,1513,1513,1513,1513,0
|
|
20231024,113700,39358253,1513,1513,1513,1513,200
|
|
20231024,113600,39055653,1513,1513,1513,1513,0
|
|
20231024,113500,39055653,1513,1513,1513,1513,0
|
|
20231024,113400,39055653,1513,1513,1513,1513,0
|
|
20231024,113300,39055653,1513,1513,1513,1513,0
|
|
20231024,113200,39055653,1513,1513,1513,1513,9
|
|
20231024,113100,39042036,1510,1510,1510,1510,477
|
|
20231024,113000,38321766,1510,1510,1510,1510,0
|
|
20231024,112900,38321766,1510,1510,1510,1510,0
|
|
20231024,112800,38321766,1510,1510,1510,1510,0
|
|
20231024,112700,38321766,1510,1510,1510,1510,0
|
|
20231024,112600,38321766,1510,1510,1510,1510,7
|
|
20231024,112500,38311196,1510,1510,1510,1510,0
|
|
20231024,112400,38311196,1510,1510,1510,1510,200
|
|
20231024,112300,38009196,1510,1510,1510,1510,0
|
|
20231024,112200,38009196,1510,1510,1510,1510,0
|
|
20231024,112100,38009196,1510,1507,1510,1507,2
|
|
20231024,112000,38006179,1507,1507,1507,1507,0
|
|
20231024,111900,38006179,1507,1507,1507,1507,0
|
|
20231024,111800,38006179,1507,1507,1507,1507,0
|
|
20231024,111700,38006179,1507,1507,1507,1507,0
|
|
20231024,111600,38006179,1507,1507,1507,1507,0
|
|
20231024,111500,38006179,1507,1507,1507,1507,0
|
|
20231024,111400,38006179,1507,1507,1507,1507,0
|
|
20231024,111300,38006179,1507,1507,1507,1507,0
|
|
20231024,111200,38006179,1507,1507,1507,1507,1
|
|
20231024,111100,38004672,1507,1506,1507,1506,614
|
|
20231024,111000,37079452,1506,1506,1506,1506,0
|
|
20231024,110900,37079452,1506,1506,1506,1506,20
|
|
20231024,110800,37049332,1506,1506,1506,1506,3
|
|
20231024,110700,37044814,1506,1506,1506,1506,0
|
|
20231024,110600,37044814,1506,1506,1506,1506,0
|
|
20231024,110500,37044814,1506,1506,1506,1506,0
|
|
20231024,110400,37044814,1506,1506,1506,1506,0
|
|
20231024,110300,37044814,1506,1506,1506,1506,0
|
|
20231024,110200,37044814,1506,1506,1506,1506,0
|
|
20231024,110100,37044814,1506,1506,1506,1506,227
|
|
20231024,110000,36702952,1503,1503,1503,1503,0
|
|
20231024,105900,36702952,1503,1503,1503,1503,350
|
|
20231024,105800,36176902,1507,1507,1507,1507,0
|
|
20231024,105700,36176902,1507,1507,1507,1507,0
|
|
20231024,105600,36176902,1507,1507,1507,1507,0
|
|
20231024,105500,36176902,1507,1507,1507,1507,0
|
|
20231024,105400,36176902,1507,1507,1507,1507,0
|
|
20231024,105300,36176902,1507,1507,1507,1507,0
|
|
20231024,105200,36176902,1507,1507,1507,1507,0
|
|
20231024,105100,36176902,1507,1507,1507,1507,0
|
|
20231024,105000,36176902,1507,1507,1507,1507,292
|
|
20231024,104900,35736858,1507,1507,1507,1507,0
|
|
20231024,104800,35736858,1507,1507,1507,1507,2
|
|
20231024,104700,35733844,1504,1504,1504,1504,98
|
|
20231024,104600,35586452,1504,1504,1504,1504,100
|
|
20231024,104500,35436052,1504,1504,1504,1504,0
|
|
20231024,104400,35436052,1504,1505,1505,1504,4
|
|
20231024,104300,35430035,1507,1507,1507,1507,0
|
|
20231024,104200,35430035,1507,1507,1507,1507,0
|
|
20231024,104100,35430035,1507,1507,1507,1507,48
|
|
20231024,104000,35357699,1506,1506,1506,1506,0
|
|
20231024,103900,35357699,1506,1506,1506,1506,0
|
|
20231024,103800,35357699,1506,1506,1506,1506,4
|
|
20231024,103700,35351675,1507,1507,1507,1507,2271
|
|
20231024,103600,31929278,1507,1507,1507,1507,0
|
|
20231024,103500,31929278,1507,1507,1507,1507,0
|
|
20231024,103400,31929278,1507,1507,1507,1507,30
|
|
20231024,103300,31884068,1507,1507,1507,1507,0
|
|
20231024,103200,31884068,1507,1507,1507,1507,0
|
|
20231024,103100,31884068,1507,1510,1510,1507,2216
|
|
20231024,103000,28540208,1511,1511,1511,1511,0
|
|
20231024,102900,28540208,1511,1511,1511,1511,0
|
|
20231024,102800,28540208,1511,1511,1511,1511,2
|
|
20231024,102700,28537186,1511,1511,1511,1511,0
|
|
20231024,102600,28537186,1511,1511,1511,1511,0
|
|
20231024,102500,28537186,1511,1511,1511,1511,0
|
|
20231024,102400,28537186,1511,1511,1511,1511,0
|
|
20231024,102300,28537186,1511,1511,1511,1511,0
|
|
20231024,102200,28537186,1511,1511,1511,1511,0
|
|
20231024,102100,28537186,1511,1512,1512,1511,1497
|
|
20231024,102000,26273958,1512,1512,1512,1512,0
|
|
20231024,101900,26273958,1512,1513,1513,1512,189
|
|
20231024,101800,25988002,1513,1513,1513,1513,0
|
|
20231024,101700,25988002,1513,1513,1513,1513,0
|
|
20231024,101600,25988002,1513,1513,1513,1513,1
|
|
20231024,101500,25986489,1513,1513,1513,1513,0
|
|
20231024,101400,25986489,1513,1513,1513,1513,1
|
|
20231024,101300,25984976,1522,1522,1522,1522,4
|
|
20231024,101200,25978888,1514,1515,1515,1514,1600
|
|
20231024,101100,23555078,1515,1515,1515,1515,0
|
|
20231024,101000,23555078,1515,1515,1515,1515,0
|
|
20231024,100900,23555078,1515,1515,1515,1515,0
|
|
20231024,100800,23555078,1515,1515,1515,1515,0
|
|
20231024,100700,23555078,1515,1515,1515,1515,0
|
|
20231024,100600,23555078,1515,1515,1515,1515,0
|
|
20231024,100500,23555078,1515,1515,1515,1515,0
|
|
20231024,100400,23555078,1515,1515,1515,1515,0
|
|
20231024,100300,23555078,1515,1515,1515,1515,0
|
|
20231024,100200,23555078,1515,1515,1515,1515,0
|
|
20231024,100100,23555078,1515,1515,1515,1515,0
|
|
20231024,100000,23555078,1515,1515,1515,1515,0
|
|
20231024,095900,23555078,1515,1515,1515,1515,0
|
|
20231024,095800,23555078,1515,1515,1515,1515,0
|
|
20231024,095700,23555078,1515,1515,1515,1515,0
|
|
20231024,095600,23555078,1515,1515,1515,1515,0
|
|
20231024,095500,23555078,1515,1515,1515,1515,0
|
|
20231024,095400,23555078,1515,1515,1515,1515,0
|
|
20231024,095300,23555078,1515,1515,1515,1515,0
|
|
20231024,095200,23555078,1515,1515,1515,1515,0
|
|
20231024,095100,23555078,1515,1515,1515,1515,0
|
|
20231024,095000,23555078,1515,1515,1515,1515,500
|
|
20231024,094900,22797578,1515,1515,1515,1515,0
|
|
20231024,094800,22797578,1515,1515,1515,1515,0
|
|
20231024,094700,22797578,1515,1515,1515,1515,0
|
|
20231024,094600,22797578,1515,1515,1515,1515,1
|
|
20231024,094500,22796063,1522,1522,1522,1522,6
|
|
20231024,094400,22786931,1515,1515,1515,1515,0
|
|
20231024,094300,22786931,1515,1515,1515,1515,0
|
|
20231024,094200,22786931,1515,1515,1515,1515,4
|
|
20231024,094100,22780871,1515,1516,1516,1515,1610
|
|
20231024,094000,20340971,1522,1522,1522,1522,0
|
|
20231024,093900,20340971,1522,1522,1522,1522,0
|
|
20231024,093800,20340971,1522,1522,1522,1522,40
|
|
20231024,093700,20280091,1522,1522,1522,1522,0
|
|
20231024,093600,20280091,1522,1522,1522,1522,0
|
|
20231024,093500,20280091,1522,1522,1522,1522,0
|
|
20231024,093400,20280091,1522,1522,1522,1522,0
|
|
20231024,093300,20280091,1522,1522,1522,1522,0
|
|
20231024,093200,20280091,1522,1522,1522,1522,0
|
|
20231024,093100,20280091,1522,1522,1522,1522,1
|
|
20231024,093000,20278569,1516,1518,1518,1516,36
|
|
20231024,092900,20223967,1522,1518,1522,1518,20
|
|
20231024,092800,20193603,1518,1518,1518,1518,2
|
|
20231024,092700,20190567,1516,1516,1516,1516,0
|
|
20231024,092600,20190567,1516,1518,1518,1516,308
|
|
20231024,092500,19723240,1518,1522,1522,1518,1388
|
|
20231024,092400,17615525,1522,1522,1522,1522,3
|
|
20231024,092300,17610959,1522,1522,1522,1522,11
|
|
20231024,092200,17594217,1522,1522,1522,1522,0
|
|
20231024,092100,17594217,1522,1522,1522,1522,0
|
|
20231024,092000,17594217,1522,1526,1526,1522,4
|
|
20231024,091900,17588125,1526,1522,1526,1522,894
|
|
20231024,091800,16227453,1522,1522,1522,1522,4
|
|
20231024,091700,16221365,1522,1522,1528,1522,114
|
|
20231024,091600,16047841,1522,1522,1528,1522,34
|
|
20231024,091500,15996087,1528,1522,1528,1522,124
|
|
20231024,091400,15806869,1526,1522,1526,1522,171
|
|
20231024,091300,15546603,1526,1522,1526,1522,5
|
|
20231024,091200,15538989,1522,1526,1526,1522,22
|
|
20231024,091100,15505429,1526,1526,1528,1526,107
|
|
20231024,091000,15342141,1528,1526,1528,1522,38
|
|
20231024,090900,15284136,1522,1523,1526,1522,81
|
|
20231024,090800,15160723,1522,1522,1522,1522,75
|
|
20231024,090700,15046573,1522,1522,1522,1522,0
|
|
20231024,090600,15046573,1522,1520,1522,1520,4
|
|
20231024,090500,15040487,1519,1519,1519,1519,700
|
|
20231024,090400,13977187,1519,1519,1519,1519,746
|
|
20231024,090300,12844013,1519,1519,1519,1519,1
|
|
20231024,090200,12842494,1519,1519,1519,1516,8
|
|
20231024,090100,12830345,1516,1519,1519,1513,2859
|
|
20231024,090000,8500844,1519,1515,1519,1512,5611
|