627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,192400,51031624,1175,1175,1175,1175,860
|
|
20231023,192300,51031624,1175,1175,1175,1175,0
|
|
20231023,192200,51031624,1175,1175,1175,1175,0
|
|
20231023,192100,51031624,1175,1175,1175,1175,0
|
|
20231023,192000,51031624,1175,1175,1175,1175,0
|
|
20231023,191900,51031624,1175,1175,1175,1175,0
|
|
20231023,191800,51031624,1175,1175,1175,1175,0
|
|
20231023,191700,51031624,1175,1175,1175,1175,0
|
|
20231023,191600,51031624,1175,1175,1175,1175,0
|
|
20231023,191500,51031624,1175,1175,1175,1175,0
|
|
20231023,191400,51031624,1175,1175,1175,1175,0
|
|
20231023,191300,51031624,1175,1175,1175,1175,0
|
|
20231023,191200,51031624,1175,1175,1175,1175,0
|
|
20231023,191100,51031624,1175,1175,1175,1175,0
|
|
20231023,191000,51031624,1175,1175,1175,1175,0
|
|
20231023,190900,51031624,1175,1175,1175,1175,0
|
|
20231023,190800,51031624,1175,1175,1175,1175,0
|
|
20231023,190700,51031624,1175,1175,1175,1175,0
|
|
20231023,190600,51031624,1175,1175,1175,1175,0
|
|
20231023,190500,51031624,1175,1175,1175,1175,0
|
|
20231023,190400,51031624,1175,1175,1175,1175,0
|
|
20231023,190300,51031624,1175,1175,1175,1175,0
|
|
20231023,190200,51031624,1175,1175,1175,1175,0
|
|
20231023,190100,51031624,1175,1175,1175,1175,0
|
|
20231023,190000,51031624,1175,1175,1175,1175,0
|
|
20231023,185900,51031624,1175,1175,1175,1175,0
|
|
20231023,185800,51031624,1175,1175,1175,1175,0
|
|
20231023,185700,51031624,1175,1175,1175,1175,0
|
|
20231023,185600,51031624,1175,1175,1175,1175,0
|
|
20231023,185500,51031624,1175,1175,1175,1175,0
|
|
20231023,185400,51031624,1175,1175,1175,1175,860
|
|
20231023,185300,51031624,1175,1175,1175,1175,0
|
|
20231023,185200,51031624,1175,1175,1175,1175,0
|
|
20231023,185100,51031624,1175,1175,1175,1175,0
|
|
20231023,185000,51031624,1175,1175,1175,1175,0
|
|
20231023,184900,51031624,1175,1175,1175,1175,0
|
|
20231023,184800,51031624,1175,1175,1175,1175,0
|
|
20231023,184700,51031624,1175,1175,1175,1175,0
|
|
20231023,184600,51031624,1175,1175,1175,1175,0
|
|
20231023,184500,51031624,1175,1175,1175,1175,0
|
|
20231023,184400,51031624,1175,1175,1175,1175,0
|
|
20231023,184300,51031624,1175,1175,1175,1175,0
|
|
20231023,184200,51031624,1175,1175,1175,1175,0
|
|
20231023,184100,51031624,1175,1175,1175,1175,0
|
|
20231023,184000,51031624,1175,1175,1175,1175,0
|
|
20231023,183900,51031624,1175,1175,1175,1175,0
|
|
20231023,183800,51031624,1175,1175,1175,1175,0
|
|
20231023,183700,51031624,1175,1175,1175,1175,0
|
|
20231023,183600,51031624,1175,1175,1175,1175,0
|
|
20231023,183500,51031624,1175,1175,1175,1175,0
|
|
20231023,183400,51031624,1175,1175,1175,1175,0
|
|
20231023,183300,51031624,1175,1175,1175,1175,0
|
|
20231023,183200,51031624,1175,1175,1175,1175,0
|
|
20231023,183100,51031624,1175,1175,1175,1175,0
|
|
20231023,183000,51031624,1175,1175,1175,1175,0
|
|
20231023,182900,51031624,1175,1175,1175,1175,0
|
|
20231023,182800,51031624,1175,1175,1175,1175,0
|
|
20231023,182700,51031624,1175,1175,1175,1175,0
|
|
20231023,182600,51031624,1175,1175,1175,1175,0
|
|
20231023,182500,51031624,1175,1175,1175,1175,0
|
|
20231023,182400,51031624,1175,1175,1175,1175,860
|
|
20231023,182300,51031624,1175,1175,1175,1175,0
|
|
20231023,182200,51031624,1175,1175,1175,1175,0
|
|
20231023,182100,51031624,1175,1175,1175,1175,0
|
|
20231023,182000,51031624,1175,1175,1175,1175,0
|
|
20231023,181900,51031624,1175,1175,1175,1175,0
|
|
20231023,181800,51031624,1175,1175,1175,1175,0
|
|
20231023,181700,51031624,1175,1175,1175,1175,0
|
|
20231023,181600,51031624,1175,1175,1175,1175,0
|
|
20231023,181500,51031624,1175,1175,1175,1175,0
|
|
20231023,181400,51031624,1175,1175,1175,1175,0
|
|
20231023,181300,51031624,1175,1175,1175,1175,0
|
|
20231023,181200,51031624,1175,1175,1175,1175,0
|
|
20231023,181100,51031624,1175,1175,1175,1175,0
|
|
20231023,181000,51031624,1175,1175,1175,1175,0
|
|
20231023,180900,51031624,1175,1175,1175,1175,0
|
|
20231023,180800,51031624,1175,1175,1175,1175,0
|
|
20231023,180700,51031624,1175,1175,1175,1175,0
|
|
20231023,180600,51031624,1175,1175,1175,1175,0
|
|
20231023,180500,51031624,1175,1175,1175,1175,0
|
|
20231023,180400,51031624,1175,1175,1175,1175,0
|
|
20231023,180300,51031624,1175,1175,1175,1175,0
|
|
20231023,180200,51031624,1175,1175,1175,1175,0
|
|
20231023,180100,51031624,1175,1175,1175,1175,0
|
|
20231023,180000,51031624,1175,1175,1175,1175,0
|
|
20231023,175900,51031624,1175,1175,1175,1175,0
|
|
20231023,175800,51031624,1175,1175,1175,1175,0
|
|
20231023,175700,51031624,1175,1175,1175,1175,0
|
|
20231023,175600,51031624,1175,1175,1175,1175,0
|
|
20231023,175500,51031624,1175,1175,1175,1175,0
|
|
20231023,175400,51031624,1175,1175,1175,1175,860
|
|
20231023,175300,51031624,1175,1175,1175,1175,0
|
|
20231023,175200,51031624,1175,1175,1175,1175,0
|
|
20231023,175100,51031624,1175,1175,1175,1175,0
|
|
20231023,175000,51031624,1175,1175,1175,1175,0
|
|
20231023,174900,51031624,1175,1175,1175,1175,0
|
|
20231023,174800,51031624,1175,1175,1175,1175,0
|
|
20231023,174700,51031624,1175,1175,1175,1175,0
|
|
20231023,174600,51031624,1175,1175,1175,1175,0
|
|
20231023,174500,51031624,1175,1175,1175,1175,0
|
|
20231023,174400,51031624,1175,1175,1175,1175,0
|
|
20231023,174300,51031624,1175,1175,1175,1175,0
|
|
20231023,174200,51031624,1175,1175,1175,1175,0
|
|
20231023,174100,51031624,1175,1175,1175,1175,0
|
|
20231023,174000,51031624,1175,1175,1175,1175,0
|
|
20231023,173900,51031624,1175,1175,1175,1175,0
|
|
20231023,173800,51031624,1175,1175,1175,1175,0
|
|
20231023,173700,51031624,1175,1175,1175,1175,0
|
|
20231023,173600,51031624,1175,1175,1175,1175,0
|
|
20231023,173500,51031624,1175,1175,1175,1175,0
|
|
20231023,173400,51031624,1175,1175,1175,1175,0
|
|
20231023,173300,51031624,1175,1175,1175,1175,0
|
|
20231023,173200,51031624,1175,1175,1175,1175,0
|
|
20231023,173100,51031624,1175,1175,1175,1175,0
|
|
20231023,173000,51031624,1175,1175,1175,1175,0
|
|
20231023,172900,51031624,1175,1175,1175,1175,0
|
|
20231023,172800,51031624,1175,1175,1175,1175,0
|
|
20231023,172700,51031624,1175,1175,1175,1175,0
|
|
20231023,172600,51031624,1175,1175,1175,1175,0
|
|
20231023,172500,51031624,1175,1175,1175,1175,0
|
|
20231023,172400,51031624,1175,1175,1175,1175,860
|
|
20231023,172300,51031624,1175,1175,1175,1175,0
|
|
20231023,172200,51031624,1175,1175,1175,1175,0
|
|
20231023,172100,51031624,1175,1175,1175,1175,0
|
|
20231023,172000,51031624,1175,1175,1175,1175,0
|
|
20231023,171900,51031624,1175,1175,1175,1175,0
|
|
20231023,171800,51031624,1175,1175,1175,1175,0
|
|
20231023,171700,51031624,1175,1175,1175,1175,0
|
|
20231023,171600,51031624,1175,1175,1175,1175,0
|
|
20231023,171500,51031624,1175,1175,1175,1175,0
|
|
20231023,171400,51031624,1175,1175,1175,1175,0
|
|
20231023,171300,51031624,1175,1175,1175,1175,0
|
|
20231023,171200,51031624,1175,1175,1175,1175,0
|
|
20231023,171100,51031624,1175,1175,1175,1175,0
|
|
20231023,171000,51031624,1175,1175,1175,1175,0
|
|
20231023,170900,51031624,1175,1175,1175,1175,0
|
|
20231023,170800,51031624,1175,1175,1175,1175,0
|
|
20231023,170700,51031624,1175,1175,1175,1175,0
|
|
20231023,170600,51031624,1175,1175,1175,1175,0
|
|
20231023,170500,51031624,1175,1175,1175,1175,0
|
|
20231023,170400,51031624,1175,1175,1175,1175,0
|
|
20231023,170300,51031624,1175,1175,1175,1175,0
|
|
20231023,170200,51031624,1175,1175,1175,1175,0
|
|
20231023,170100,51031624,1175,1175,1175,1175,0
|
|
20231023,170000,51031624,1175,1175,1175,1175,0
|
|
20231023,165900,51031624,1175,1175,1175,1175,0
|
|
20231023,165800,51031624,1175,1175,1175,1175,0
|
|
20231023,165700,51031624,1175,1175,1175,1175,0
|
|
20231023,165600,51031624,1175,1175,1175,1175,0
|
|
20231023,165500,51031624,1175,1175,1175,1175,0
|
|
20231023,165400,51031624,1175,1175,1175,1175,860
|
|
20231023,165300,51031624,1175,1175,1175,1175,0
|
|
20231023,165200,51031624,1175,1175,1175,1175,0
|
|
20231023,165100,51031624,1175,1175,1175,1175,0
|
|
20231023,165000,51031624,1175,1175,1175,1175,0
|
|
20231023,164900,51031624,1175,1175,1175,1175,0
|
|
20231023,164800,51031624,1175,1175,1175,1175,0
|
|
20231023,164700,51031624,1175,1175,1175,1175,0
|
|
20231023,164600,51031624,1175,1175,1175,1175,0
|
|
20231023,164500,51031624,1175,1175,1175,1175,0
|
|
20231023,164400,51031624,1175,1175,1175,1175,0
|
|
20231023,164300,51031624,1175,1175,1175,1175,0
|
|
20231023,164200,51031624,1175,1175,1175,1175,0
|
|
20231023,164100,51031624,1175,1175,1175,1175,0
|
|
20231023,164000,51031624,1175,1175,1175,1175,0
|
|
20231023,163900,51031624,1175,1175,1175,1175,0
|
|
20231023,163800,51031624,1175,1175,1175,1175,0
|
|
20231023,163700,51031624,1175,1175,1175,1175,0
|
|
20231023,163600,51031624,1175,1175,1175,1175,0
|
|
20231023,163500,51031624,1175,1175,1175,1175,0
|
|
20231023,163400,51031624,1175,1175,1175,1175,0
|
|
20231023,163300,51031624,1175,1175,1175,1175,0
|
|
20231023,163200,51031624,1175,1175,1175,1175,0
|
|
20231023,163100,51031624,1175,1175,1175,1175,0
|
|
20231023,163000,51031624,1175,1175,1175,1175,0
|
|
20231023,162900,51031624,1175,1175,1175,1175,0
|
|
20231023,162800,51031624,1175,1175,1175,1175,0
|
|
20231023,162700,51031624,1175,1175,1175,1175,0
|
|
20231023,162600,51031624,1175,1175,1175,1175,0
|
|
20231023,162500,51031624,1175,1175,1175,1175,0
|
|
20231023,162400,51031624,1175,1175,1175,1175,860
|
|
20231023,162300,51031624,1175,1175,1175,1175,0
|
|
20231023,162200,51031624,1175,1175,1175,1175,0
|
|
20231023,162100,51031624,1175,1175,1175,1175,0
|
|
20231023,162000,51031624,1175,1175,1175,1175,0
|
|
20231023,161900,51031624,1175,1175,1175,1175,0
|
|
20231023,161800,51031624,1175,1175,1175,1175,0
|
|
20231023,161700,51031624,1175,1175,1175,1175,0
|
|
20231023,161600,51031624,1175,1175,1175,1175,0
|
|
20231023,161500,51031624,1175,1175,1175,1175,0
|
|
20231023,161400,51031624,1175,1175,1175,1175,0
|
|
20231023,161300,51031624,1175,1175,1175,1175,0
|
|
20231023,161200,51031624,1175,1175,1175,1175,0
|
|
20231023,161100,51031624,1175,1175,1175,1175,0
|
|
20231023,161000,51031624,1175,1175,1175,1175,0
|
|
20231023,160900,51031624,1175,1175,1175,1175,0
|
|
20231023,160800,51031624,1175,1175,1175,1175,0
|
|
20231023,160700,51031624,1175,1175,1175,1175,0
|
|
20231023,160600,51031624,1175,1175,1175,1175,0
|
|
20231023,160500,51031624,1175,1175,1175,1175,0
|
|
20231023,160400,51031624,1175,1175,1175,1175,0
|
|
20231023,160300,51031624,1175,1175,1175,1175,0
|
|
20231023,160200,51031624,1175,1175,1175,1175,0
|
|
20231023,160100,51031624,1175,1175,1175,1175,0
|
|
20231023,160000,51031624,1175,1175,1175,1175,0
|
|
20231023,155900,51031624,1175,1175,1175,1175,0
|
|
20231023,155800,51031624,1175,1175,1175,1175,0
|
|
20231023,155700,51031624,1175,1175,1175,1175,0
|
|
20231023,155600,51031624,1175,1175,1175,1175,0
|
|
20231023,155500,51031624,1175,1175,1175,1175,0
|
|
20231023,155400,51031624,1175,1175,1175,1175,860
|
|
20231023,155300,51031624,1175,1175,1175,1175,0
|
|
20231023,155200,51031624,1175,1175,1175,1175,0
|
|
20231023,155100,51031624,1175,1175,1175,1175,0
|
|
20231023,155000,51031624,1175,1175,1175,1175,0
|
|
20231023,154900,51031624,1175,1175,1175,1175,0
|
|
20231023,154800,51031624,1175,1175,1175,1175,0
|
|
20231023,154700,51031624,1175,1175,1175,1175,0
|
|
20231023,154600,51031624,1175,1175,1175,1175,0
|
|
20231023,154500,51031624,1175,1175,1175,1175,0
|
|
20231023,154400,51031624,1175,1175,1175,1175,0
|
|
20231023,154300,51031624,1175,1175,1175,1175,0
|
|
20231023,154200,51031624,1175,1175,1175,1175,0
|
|
20231023,154100,51031624,1175,1175,1175,1175,0
|
|
20231023,154000,51031624,1175,1175,1175,1175,0
|
|
20231023,153900,51031624,1175,1175,1175,1175,0
|
|
20231023,153800,51031624,1175,1175,1175,1175,0
|
|
20231023,153700,51031624,1175,1175,1175,1175,0
|
|
20231023,153600,51031624,1175,1175,1175,1175,0
|
|
20231023,153500,51031624,1175,1175,1175,1175,0
|
|
20231023,153400,51031624,1175,1175,1175,1175,0
|
|
20231023,153300,51031624,1175,1175,1175,1175,0
|
|
20231023,153200,51031624,1175,1175,1175,1175,0
|
|
20231023,153100,51031624,1175,1175,1175,1175,0
|
|
20231023,153000,51031624,1175,1175,1175,1175,860
|
|
20231023,152900,50021124,1176,1176,1176,1176,0
|
|
20231023,152800,50021124,1176,1176,1176,1176,0
|
|
20231023,152700,50021124,1176,1176,1176,1176,0
|
|
20231023,152600,50021124,1176,1176,1176,1176,0
|
|
20231023,152500,50021124,1176,1176,1176,1176,0
|
|
20231023,152400,50021124,1176,1176,1176,1176,0
|
|
20231023,152300,50021124,1176,1176,1176,1176,0
|
|
20231023,152200,50021124,1176,1176,1176,1176,0
|
|
20231023,152100,50021124,1176,1176,1176,1176,0
|
|
20231023,152000,50021124,1176,1176,1176,1176,0
|
|
20231023,151900,50021124,1176,1177,1177,1176,84
|
|
20231023,151800,49922308,1178,1178,1178,1178,10
|
|
20231023,151700,49910528,1178,1178,1178,1178,1
|
|
20231023,151600,49909350,1178,1178,1178,1178,3
|
|
20231023,151500,49905816,1178,1178,1178,1178,0
|
|
20231023,151400,49905816,1178,1178,1178,1178,195
|
|
20231023,151300,49676106,1178,1178,1178,1178,0
|
|
20231023,151200,49676106,1178,1178,1178,1178,0
|
|
20231023,151100,49676106,1178,1178,1178,1178,0
|
|
20231023,151000,49676106,1178,1178,1178,1178,0
|
|
20231023,150900,49676106,1178,1177,1178,1177,51
|
|
20231023,150800,49616078,1178,1177,1178,1176,94
|
|
20231023,150700,49505466,1178,1178,1178,1178,1
|
|
20231023,150600,49504288,1177,1178,1178,1177,910
|
|
20231023,150500,48432358,1178,1177,1178,1177,103
|
|
20231023,150400,48311124,1178,1181,1181,1178,165
|
|
20231023,150300,48116642,1180,1181,1181,1180,149
|
|
20231023,150200,47940722,1181,1181,1181,1180,4
|
|
20231023,150100,47935999,1181,1180,1181,1180,37
|
|
20231023,150000,47892332,1180,1179,1180,1179,109
|
|
20231023,145900,47763719,1179,1178,1179,1178,107
|
|
20231023,145800,47637571,1179,1179,1179,1179,0
|
|
20231023,145700,47637571,1179,1179,1179,1179,0
|
|
20231023,145600,47637571,1179,1179,1179,1179,0
|
|
20231023,145500,47637571,1179,1176,1179,1176,63
|
|
20231023,145400,47563465,1176,1177,1180,1176,155
|
|
20231023,145300,47381044,1177,1177,1177,1177,2
|
|
20231023,145200,47378690,1175,1177,1177,1175,104
|
|
20231023,145100,47256432,1169,1169,1169,1169,768
|
|
20231023,145000,46358640,1169,1169,1169,1169,1
|
|
20231023,144900,46357471,1167,1167,1167,1167,0
|
|
20231023,144800,46357471,1167,1167,1167,1167,0
|
|
20231023,144700,46357471,1167,1167,1167,1167,0
|
|
20231023,144600,46357471,1167,1167,1167,1167,0
|
|
20231023,144500,46357471,1167,1167,1167,1167,0
|
|
20231023,144400,46357471,1167,1170,1170,1167,1000
|
|
20231023,144300,45187865,1170,1172,1172,1170,2455
|
|
20231023,144200,42314978,1178,1178,1178,1178,0
|
|
20231023,144100,42314978,1178,1178,1178,1178,0
|
|
20231023,144000,42314978,1178,1178,1178,1178,0
|
|
20231023,143900,42314978,1178,1178,1178,1178,0
|
|
20231023,143800,42314978,1178,1178,1178,1178,0
|
|
20231023,143700,42314978,1178,1178,1178,1178,0
|
|
20231023,143600,42314978,1178,1178,1178,1178,0
|
|
20231023,143500,42314978,1178,1178,1178,1178,1
|
|
20231023,143400,42313800,1172,1172,1172,1172,1
|
|
20231023,143300,42312628,1172,1172,1172,1172,0
|
|
20231023,143200,42312628,1172,1172,1172,1172,0
|
|
20231023,143100,42312628,1172,1172,1172,1172,0
|
|
20231023,143000,42312628,1172,1172,1172,1172,0
|
|
20231023,142900,42312628,1172,1172,1172,1172,0
|
|
20231023,142800,42312628,1172,1172,1172,1172,5
|
|
20231023,142700,42306768,1170,1170,1170,1170,0
|
|
20231023,142600,42306768,1170,1170,1170,1170,0
|
|
20231023,142500,42306768,1170,1170,1170,1170,0
|
|
20231023,142400,42306768,1170,1170,1170,1170,0
|
|
20231023,142300,42306768,1170,1170,1170,1170,0
|
|
20231023,142200,42306768,1170,1170,1170,1170,0
|
|
20231023,142100,42306768,1170,1170,1170,1170,0
|
|
20231023,142000,42306768,1170,1170,1170,1170,0
|
|
20231023,141900,42306768,1170,1170,1170,1170,0
|
|
20231023,141800,42306768,1170,1170,1170,1170,0
|
|
20231023,141700,42306768,1170,1170,1170,1170,0
|
|
20231023,141600,42306768,1170,1178,1178,1170,2601
|
|
20231023,141500,39257857,1178,1178,1178,1178,2
|
|
20231023,141400,39255501,1176,1176,1176,1176,0
|
|
20231023,141300,39255501,1176,1176,1176,1176,0
|
|
20231023,141200,39255501,1176,1176,1176,1176,0
|
|
20231023,141100,39255501,1176,1176,1176,1176,0
|
|
20231023,141000,39255501,1176,1176,1176,1176,0
|
|
20231023,140900,39255501,1176,1176,1176,1176,768
|
|
20231023,140800,38352333,1176,1176,1176,1176,0
|
|
20231023,140700,38352333,1176,1176,1176,1176,2
|
|
20231023,140600,38349981,1176,1179,1179,1176,1730
|
|
20231023,140500,36313371,1179,1179,1179,1179,0
|
|
20231023,140400,36313371,1179,1179,1179,1179,0
|
|
20231023,140300,36313371,1179,1179,1179,1179,0
|
|
20231023,140200,36313371,1179,1179,1179,1179,0
|
|
20231023,140100,36313371,1179,1179,1179,1179,0
|
|
20231023,140000,36313371,1179,1179,1179,1179,0
|
|
20231023,135900,36313371,1179,1179,1179,1179,0
|
|
20231023,135800,36313371,1179,1179,1179,1179,0
|
|
20231023,135700,36313371,1179,1179,1179,1179,0
|
|
20231023,135600,36313371,1179,1179,1179,1179,1
|
|
20231023,135500,36312192,1179,1179,1179,1179,14
|
|
20231023,135400,36295686,1178,1178,1178,1178,0
|
|
20231023,135300,36295686,1178,1178,1178,1178,0
|
|
20231023,135200,36295686,1178,1178,1178,1178,0
|
|
20231023,135100,36295686,1178,1179,1179,1178,64
|
|
20231023,135000,36220293,1179,1179,1179,1179,0
|
|
20231023,134900,36220293,1179,1179,1179,1179,0
|
|
20231023,134800,36220293,1179,1179,1179,1179,0
|
|
20231023,134700,36220293,1179,1179,1179,1179,0
|
|
20231023,134600,36220293,1179,1179,1179,1179,0
|
|
20231023,134500,36220293,1179,1179,1179,1179,0
|
|
20231023,134400,36220293,1179,1179,1179,1179,4
|
|
20231023,134300,36215577,1179,1179,1179,1179,0
|
|
20231023,134200,36215577,1179,1179,1179,1179,0
|
|
20231023,134100,36215577,1179,1179,1179,1179,0
|
|
20231023,134000,36215577,1179,1179,1179,1179,0
|
|
20231023,133900,36215577,1179,1179,1179,1179,5
|
|
20231023,133800,36209682,1179,1179,1179,1179,0
|
|
20231023,133700,36209682,1179,1179,1179,1179,10
|
|
20231023,133600,36197892,1178,1178,1178,1178,0
|
|
20231023,133500,36197892,1178,1178,1178,1178,0
|
|
20231023,133400,36197892,1178,1178,1178,1178,391
|
|
20231023,133300,35737294,1181,1180,1181,1177,1569
|
|
20231023,133200,33888067,1180,1180,1180,1180,0
|
|
20231023,133100,33888067,1180,1180,1180,1180,5
|
|
20231023,133000,33882167,1180,1180,1180,1180,5
|
|
20231023,132900,33876267,1179,1179,1179,1179,0
|
|
20231023,132800,33876267,1179,1179,1179,1179,0
|
|
20231023,132700,33876267,1179,1179,1179,1179,5
|
|
20231023,132600,33870372,1179,1179,1179,1179,0
|
|
20231023,132500,33870372,1179,1179,1179,1179,0
|
|
20231023,132400,33870372,1179,1179,1179,1179,0
|
|
20231023,132300,33870372,1179,1179,1179,1179,5
|
|
20231023,132200,33864477,1179,1179,1179,1179,5
|
|
20231023,132100,33858582,1179,1179,1179,1179,0
|
|
20231023,132000,33858582,1179,1179,1179,1179,0
|
|
20231023,131900,33858582,1179,1179,1179,1179,0
|
|
20231023,131800,33858582,1179,1179,1179,1179,0
|
|
20231023,131700,33858582,1179,1179,1179,1179,5
|
|
20231023,131600,33852687,1179,1179,1179,1179,0
|
|
20231023,131500,33852687,1179,1179,1179,1179,0
|
|
20231023,131400,33852687,1179,1179,1179,1179,5
|
|
20231023,131300,33846792,1178,1178,1178,1178,0
|
|
20231023,131200,33846792,1178,1179,1179,1178,842
|
|
20231023,131100,32854209,1179,1180,1180,1179,501
|
|
20231023,131000,32263449,1181,1181,1181,1181,0
|
|
20231023,130900,32263449,1181,1181,1181,1181,0
|
|
20231023,130800,32263449,1181,1181,1181,1181,10
|
|
20231023,130700,32251639,1183,1183,1183,1183,0
|
|
20231023,130600,32251639,1183,1183,1183,1181,6
|
|
20231023,130500,32244543,1181,1181,1181,1181,1
|
|
20231023,130400,32243362,1181,1181,1181,1181,1
|
|
20231023,130300,32242181,1185,1185,1185,1185,0
|
|
20231023,130200,32242181,1185,1185,1185,1185,0
|
|
20231023,130100,32242181,1185,1185,1185,1185,0
|
|
20231023,130000,32242181,1185,1185,1185,1185,0
|
|
20231023,125900,32242181,1185,1185,1185,1185,0
|
|
20231023,125800,32242181,1185,1185,1185,1185,0
|
|
20231023,125700,32242181,1185,1185,1185,1185,0
|
|
20231023,125600,32242181,1185,1185,1185,1185,147
|
|
20231023,125500,32067986,1185,1185,1185,1185,0
|
|
20231023,125400,32067986,1185,1182,1185,1180,3002
|
|
20231023,125300,28523614,1185,1183,1185,1183,480
|
|
20231023,125200,27955772,1185,1185,1185,1185,0
|
|
20231023,125100,27955772,1185,1185,1185,1185,1
|
|
20231023,125000,27954587,1183,1183,1183,1183,0
|
|
20231023,124900,27954587,1183,1183,1183,1183,0
|
|
20231023,124800,27954587,1183,1183,1183,1183,1054
|
|
20231023,124700,26707705,1185,1185,1185,1185,50
|
|
20231023,124600,26648455,1185,1185,1185,1185,200
|
|
20231023,124500,26411455,1185,1185,1185,1185,10
|
|
20231023,124400,26399605,1185,1186,1186,1185,932
|
|
20231023,124300,25294261,1187,1187,1187,1187,0
|
|
20231023,124200,25294261,1187,1187,1187,1187,0
|
|
20231023,124100,25294261,1187,1185,1187,1185,1087
|
|
20231023,124000,24006162,1186,1186,1187,1186,22
|
|
20231023,123900,23980069,1187,1185,1187,1185,842
|
|
20231023,123800,22980853,1185,1185,1185,1185,1
|
|
20231023,123700,22979668,1186,1186,1186,1186,1000
|
|
20231023,123600,21793668,1186,1186,1186,1186,0
|
|
20231023,123500,21793668,1186,1186,1186,1186,4
|
|
20231023,123400,21788924,1186,1186,1186,1186,0
|
|
20231023,123300,21788924,1186,1186,1186,1186,0
|
|
20231023,123200,21788924,1186,1186,1186,1186,0
|
|
20231023,123100,21788924,1186,1183,1186,1183,2
|
|
20231023,123000,21786555,1186,1186,1186,1186,0
|
|
20231023,122900,21786555,1186,1186,1186,1186,1
|
|
20231023,122800,21785369,1180,1180,1180,1180,0
|
|
20231023,122700,21785369,1180,1180,1180,1180,0
|
|
20231023,122600,21785369,1180,1180,1180,1180,0
|
|
20231023,122500,21785369,1180,1180,1180,1180,822
|
|
20231023,122400,20815409,1186,1186,1186,1186,0
|
|
20231023,122300,20815409,1186,1186,1186,1186,0
|
|
20231023,122200,20815409,1186,1186,1186,1186,0
|
|
20231023,122100,20815409,1186,1180,1186,1180,408
|
|
20231023,122000,20333958,1180,1180,1180,1180,0
|
|
20231023,121900,20333958,1180,1180,1180,1180,98
|
|
20231023,121800,20218318,1186,1186,1186,1186,0
|
|
20231023,121700,20218318,1186,1186,1186,1186,0
|
|
20231023,121600,20218318,1186,1186,1186,1186,0
|
|
20231023,121500,20218318,1186,1186,1186,1186,0
|
|
20231023,121400,20218318,1186,1186,1186,1186,0
|
|
20231023,121300,20218318,1186,1186,1186,1186,0
|
|
20231023,121200,20218318,1186,1186,1186,1186,0
|
|
20231023,121100,20218318,1186,1186,1186,1186,0
|
|
20231023,121000,20218318,1186,1186,1186,1186,0
|
|
20231023,120900,20218318,1186,1186,1186,1186,1
|
|
20231023,120800,20217132,1180,1180,1180,1180,0
|
|
20231023,120700,20217132,1180,1182,1182,1180,2000
|
|
20231023,120600,17855351,1186,1186,1186,1186,0
|
|
20231023,120500,17855351,1186,1186,1186,1186,0
|
|
20231023,120400,17855351,1186,1186,1186,1186,0
|
|
20231023,120300,17855351,1186,1186,1186,1186,0
|
|
20231023,120200,17855351,1186,1186,1186,1186,0
|
|
20231023,120100,17855351,1186,1186,1186,1186,10
|
|
20231023,120000,17843491,1186,1181,1186,1181,2
|
|
20231023,115900,17841124,1181,1181,1181,1181,1
|
|
20231023,115800,17839943,1187,1187,1187,1187,0
|
|
20231023,115700,17839943,1187,1187,1187,1187,0
|
|
20231023,115600,17839943,1187,1187,1187,1187,0
|
|
20231023,115500,17839943,1187,1187,1187,1187,0
|
|
20231023,115400,17839943,1187,1187,1187,1187,0
|
|
20231023,115300,17839943,1187,1187,1187,1187,0
|
|
20231023,115200,17839943,1187,1187,1187,1187,0
|
|
20231023,115100,17839943,1187,1187,1187,1187,0
|
|
20231023,115000,17839943,1187,1187,1187,1187,0
|
|
20231023,114900,17839943,1187,1187,1187,1187,0
|
|
20231023,114800,17839943,1187,1187,1187,1187,0
|
|
20231023,114700,17839943,1187,1187,1187,1187,0
|
|
20231023,114600,17839943,1187,1187,1187,1187,0
|
|
20231023,114500,17839943,1187,1187,1187,1187,0
|
|
20231023,114400,17839943,1187,1187,1187,1187,0
|
|
20231023,114300,17839943,1187,1187,1187,1187,0
|
|
20231023,114200,17839943,1187,1187,1187,1187,0
|
|
20231023,114100,17839943,1187,1187,1187,1187,0
|
|
20231023,114000,17839943,1187,1187,1187,1187,0
|
|
20231023,113900,17839943,1187,1187,1187,1187,1
|
|
20231023,113800,17838756,1187,1187,1187,1187,0
|
|
20231023,113700,17838756,1187,1187,1187,1187,0
|
|
20231023,113600,17838756,1187,1187,1187,1187,64
|
|
20231023,113500,17762788,1187,1181,1187,1180,431
|
|
20231023,113400,17254179,1187,1187,1187,1187,0
|
|
20231023,113300,17254179,1187,1187,1187,1187,0
|
|
20231023,113200,17254179,1187,1187,1187,1187,0
|
|
20231023,113100,17254179,1187,1187,1187,1187,1
|
|
20231023,113000,17252992,1187,1181,1187,1181,15
|
|
20231023,112900,17235211,1181,1181,1181,1181,1
|
|
20231023,112800,17234030,1185,1181,1185,1181,501
|
|
20231023,112700,16642345,1185,1185,1185,1185,1
|
|
20231023,112600,16641160,1181,1181,1181,1181,63
|
|
20231023,112500,16566757,1187,1187,1187,1187,0
|
|
20231023,112400,16566757,1187,1187,1187,1187,0
|
|
20231023,112300,16566757,1187,1187,1187,1187,0
|
|
20231023,112200,16566757,1187,1186,1187,1186,90
|
|
20231023,112100,16460016,1186,1186,1186,1186,29
|
|
20231023,112000,16425622,1186,1184,1186,1177,301
|
|
20231023,111900,16070618,1186,1185,1186,1185,51
|
|
20231023,111800,16010182,1185,1185,1185,1185,0
|
|
20231023,111700,16010182,1185,1185,1186,1185,1158
|
|
20231023,111600,14637951,1185,1185,1185,1185,506
|
|
20231023,111500,14038341,1184,1182,1184,1180,1344
|
|
20231023,111400,12447537,1183,1183,1183,1183,0
|
|
20231023,111300,12447537,1183,1183,1183,1183,0
|
|
20231023,111200,12447537,1183,1183,1183,1183,1
|
|
20231023,111100,12446354,1183,1183,1183,1183,0
|
|
20231023,111000,12446354,1183,1183,1183,1183,0
|
|
20231023,110900,12446354,1183,1183,1183,1183,0
|
|
20231023,110800,12446354,1183,1183,1183,1183,0
|
|
20231023,110700,12446354,1183,1183,1183,1183,0
|
|
20231023,110600,12446354,1183,1183,1183,1183,0
|
|
20231023,110500,12446354,1183,1183,1183,1183,0
|
|
20231023,110400,12446354,1183,1183,1183,1183,0
|
|
20231023,110300,12446354,1183,1183,1183,1183,0
|
|
20231023,110200,12446354,1183,1183,1183,1183,2
|
|
20231023,110100,12443988,1183,1183,1183,1183,54
|
|
20231023,110000,12380106,1183,1183,1183,1183,0
|
|
20231023,105900,12380106,1183,1183,1183,1183,0
|
|
20231023,105800,12380106,1183,1183,1183,1183,0
|
|
20231023,105700,12380106,1183,1183,1183,1183,0
|
|
20231023,105600,12380106,1183,1183,1183,1183,0
|
|
20231023,105500,12380106,1183,1183,1183,1183,0
|
|
20231023,105400,12380106,1183,1183,1183,1183,0
|
|
20231023,105300,12380106,1183,1183,1183,1183,0
|
|
20231023,105200,12380106,1183,1183,1183,1183,0
|
|
20231023,105100,12380106,1183,1183,1183,1183,0
|
|
20231023,105000,12380106,1183,1183,1183,1183,5
|
|
20231023,104900,12374191,1183,1183,1183,1183,0
|
|
20231023,104800,12374191,1183,1183,1183,1183,0
|
|
20231023,104700,12374191,1183,1183,1183,1183,0
|
|
20231023,104600,12374191,1183,1183,1183,1183,0
|
|
20231023,104500,12374191,1183,1183,1183,1183,0
|
|
20231023,104400,12374191,1183,1183,1183,1183,0
|
|
20231023,104300,12374191,1183,1183,1183,1183,40
|
|
20231023,104200,12326871,1184,1184,1184,1184,0
|
|
20231023,104100,12326871,1184,1184,1184,1184,0
|
|
20231023,104000,12326871,1184,1184,1184,1184,0
|
|
20231023,103900,12326871,1184,1184,1184,1184,0
|
|
20231023,103800,12326871,1184,1184,1184,1184,2
|
|
20231023,103700,12324503,1185,1184,1185,1184,10
|
|
20231023,103600,12312654,1184,1181,1184,1181,570
|
|
20231023,103500,11638692,1181,1181,1181,1181,0
|
|
20231023,103400,11638692,1181,1181,1181,1181,0
|
|
20231023,103300,11638692,1181,1181,1181,1181,0
|
|
20231023,103200,11638692,1181,1181,1181,1181,0
|
|
20231023,103100,11638692,1181,1181,1181,1181,1
|
|
20231023,103000,11637511,1182,1182,1182,1182,0
|
|
20231023,102900,11637511,1182,1182,1182,1182,0
|
|
20231023,102800,11637511,1182,1182,1182,1182,0
|
|
20231023,102700,11637511,1182,1182,1182,1182,0
|
|
20231023,102600,11637511,1182,1182,1182,1182,0
|
|
20231023,102500,11637511,1182,1182,1182,1182,0
|
|
20231023,102400,11637511,1182,1182,1182,1182,0
|
|
20231023,102300,11637511,1182,1182,1182,1182,0
|
|
20231023,102200,11637511,1182,1182,1182,1182,0
|
|
20231023,102100,11637511,1182,1182,1182,1182,0
|
|
20231023,102000,11637511,1182,1182,1182,1182,1
|
|
20231023,101900,11636329,1181,1181,1181,1181,0
|
|
20231023,101800,11636329,1181,1180,1181,1180,810
|
|
20231023,101700,10680209,1180,1180,1180,1180,101
|
|
20231023,101600,10561029,1180,1180,1180,1180,4
|
|
20231023,101500,10556309,1180,1180,1180,1180,2
|
|
20231023,101400,10553949,1180,1180,1180,1180,113
|
|
20231023,101300,10420609,1180,1180,1180,1180,0
|
|
20231023,101200,10420609,1180,1180,1180,1180,80
|
|
20231023,101100,10326209,1182,1182,1182,1182,0
|
|
20231023,101000,10326209,1182,1182,1182,1182,0
|
|
20231023,100900,10326209,1182,1182,1182,1182,0
|
|
20231023,100800,10326209,1182,1182,1182,1182,0
|
|
20231023,100700,10326209,1182,1182,1182,1182,0
|
|
20231023,100600,10326209,1182,1182,1182,1182,0
|
|
20231023,100500,10326209,1182,1182,1182,1182,0
|
|
20231023,100400,10326209,1182,1182,1182,1182,4
|
|
20231023,100300,10321481,1182,1181,1182,1181,1000
|
|
20231023,100200,9139582,1177,1177,1177,1177,0
|
|
20231023,100100,9139582,1177,1177,1177,1177,0
|
|
20231023,100000,9139582,1177,1177,1177,1177,54
|
|
20231023,095900,9076024,1176,1176,1176,1176,0
|
|
20231023,095800,9076024,1176,1176,1176,1176,0
|
|
20231023,095700,9076024,1176,1176,1176,1176,0
|
|
20231023,095600,9076024,1176,1176,1176,1176,0
|
|
20231023,095500,9076024,1176,1176,1176,1176,0
|
|
20231023,095400,9076024,1176,1176,1176,1176,0
|
|
20231023,095300,9076024,1176,1176,1176,1176,0
|
|
20231023,095200,9076024,1176,1179,1179,1176,800
|
|
20231023,095100,8133723,1182,1182,1182,1182,7
|
|
20231023,095000,8125449,1182,1182,1182,1182,3
|
|
20231023,094900,8121903,1182,1182,1182,1182,0
|
|
20231023,094800,8121903,1182,1182,1182,1182,0
|
|
20231023,094700,8121903,1182,1182,1182,1182,0
|
|
20231023,094600,8121903,1182,1182,1182,1182,0
|
|
20231023,094500,8121903,1182,1182,1182,1182,0
|
|
20231023,094400,8121903,1182,1181,1182,1181,105
|
|
20231023,094300,7997849,1181,1181,1181,1181,30
|
|
20231023,094200,7962419,1181,1181,1181,1181,1
|
|
20231023,094100,7961238,1180,1180,1180,1180,0
|
|
20231023,094000,7961238,1180,1179,1180,1179,1019
|
|
20231023,093900,6758957,1179,1179,1179,1179,0
|
|
20231023,093800,6758957,1179,1179,1179,1179,11
|
|
20231023,093700,6745988,1179,1179,1179,1179,2
|
|
20231023,093600,6743630,1175,1175,1175,1175,384
|
|
20231023,093500,6292430,1175,1175,1175,1175,0
|
|
20231023,093400,6292430,1175,1175,1175,1175,0
|
|
20231023,093300,6292430,1175,1175,1175,1175,1
|
|
20231023,093200,6291255,1174,1174,1174,1174,0
|
|
20231023,093100,6291255,1174,1174,1174,1174,30
|
|
20231023,093000,6256035,1174,1174,1174,1174,0
|
|
20231023,092900,6256035,1174,1174,1174,1174,0
|
|
20231023,092800,6256035,1174,1173,1174,1173,2050
|
|
20231023,092700,3849401,1172,1172,1172,1172,26
|
|
20231023,092600,3818929,1172,1172,1172,1172,10
|
|
20231023,092500,3807209,1172,1172,1172,1172,0
|
|
20231023,092400,3807209,1172,1172,1172,1172,15
|
|
20231023,092300,3789629,1173,1173,1173,1173,0
|
|
20231023,092200,3789629,1173,1173,1173,1173,0
|
|
20231023,092100,3789629,1173,1173,1173,1173,0
|
|
20231023,092000,3789629,1173,1172,1173,1172,515
|
|
20231023,091900,3185999,1172,1174,1174,1172,735
|
|
20231023,091800,2323679,1174,1172,1174,1172,50
|
|
20231023,091700,2265042,1172,1175,1175,1172,506
|
|
20231023,091600,1670504,1175,1175,1175,1175,0
|
|
20231023,091500,1670504,1175,1175,1175,1175,100
|
|
20231023,091400,1553004,1175,1175,1175,1175,250
|
|
20231023,091300,1259254,1175,1175,1175,1175,0
|
|
20231023,091200,1259254,1175,1175,1175,1175,500
|
|
20231023,091100,671754,1173,1173,1173,1173,0
|
|
20231023,091000,671754,1173,1171,1173,1171,5
|
|
20231023,090900,665891,1173,1172,1173,1172,20
|
|
20231023,090800,642441,1162,1162,1162,1162,0
|
|
20231023,090700,642441,1162,1163,1163,1162,294
|
|
20231023,090600,300800,1175,1175,1175,1175,0
|
|
20231023,090500,300800,1175,1175,1175,1175,0
|
|
20231023,090400,300800,1175,1175,1175,1175,0
|
|
20231023,090300,300800,1175,1175,1175,1175,34
|
|
20231023,090200,260850,1175,1175,1175,1175,2
|
|
20231023,090100,258500,1175,1175,1175,1175,0
|
|
20231023,090000,258500,1175,1175,1175,1175,220
|