653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195000,359650285,1642,1642,1642,1642,11233
|
|
20231024,194900,359650285,1642,1642,1642,1642,0
|
|
20231024,194800,359650285,1642,1642,1642,1642,0
|
|
20231024,194700,359650285,1642,1642,1642,1642,0
|
|
20231024,194600,359650285,1642,1642,1642,1642,0
|
|
20231024,194500,359650285,1642,1642,1642,1642,0
|
|
20231024,194400,359650285,1642,1642,1642,1642,0
|
|
20231024,194300,359650285,1642,1642,1642,1642,0
|
|
20231024,194200,359650285,1642,1642,1642,1642,0
|
|
20231024,194100,359650285,1642,1642,1642,1642,0
|
|
20231024,194000,359650285,1642,1642,1642,1642,0
|
|
20231024,193900,359650285,1642,1642,1642,1642,0
|
|
20231024,193800,359650285,1642,1642,1642,1642,0
|
|
20231024,193700,359650285,1642,1642,1642,1642,0
|
|
20231024,193600,359650285,1642,1642,1642,1642,0
|
|
20231024,193500,359650285,1642,1642,1642,1642,0
|
|
20231024,193400,359650285,1642,1642,1642,1642,0
|
|
20231024,193300,359650285,1642,1642,1642,1642,0
|
|
20231024,193200,359650285,1642,1642,1642,1642,0
|
|
20231024,193100,359650285,1642,1642,1642,1642,0
|
|
20231024,193000,359650285,1642,1642,1642,1642,0
|
|
20231024,192900,359650285,1642,1642,1642,1642,0
|
|
20231024,192800,359650285,1642,1642,1642,1642,0
|
|
20231024,192700,359650285,1642,1642,1642,1642,0
|
|
20231024,192600,359650285,1642,1642,1642,1642,0
|
|
20231024,192500,359650285,1642,1642,1642,1642,0
|
|
20231024,192400,359650285,1642,1642,1642,1642,0
|
|
20231024,192300,359650285,1642,1642,1642,1642,0
|
|
20231024,192200,359650285,1642,1642,1642,1642,0
|
|
20231024,192100,359650285,1642,1642,1642,1642,0
|
|
20231024,192000,359650285,1642,1642,1642,1642,11233
|
|
20231024,191900,359650285,1642,1642,1642,1642,0
|
|
20231024,191800,359650285,1642,1642,1642,1642,0
|
|
20231024,191700,359650285,1642,1642,1642,1642,0
|
|
20231024,191600,359650285,1642,1642,1642,1642,0
|
|
20231024,191500,359650285,1642,1642,1642,1642,0
|
|
20231024,191400,359650285,1642,1642,1642,1642,0
|
|
20231024,191300,359650285,1642,1642,1642,1642,0
|
|
20231024,191200,359650285,1642,1642,1642,1642,0
|
|
20231024,191100,359650285,1642,1642,1642,1642,0
|
|
20231024,191000,359650285,1642,1642,1642,1642,0
|
|
20231024,190900,359650285,1642,1642,1642,1642,0
|
|
20231024,190800,359650285,1642,1642,1642,1642,0
|
|
20231024,190700,359650285,1642,1642,1642,1642,0
|
|
20231024,190600,359650285,1642,1642,1642,1642,0
|
|
20231024,190500,359650285,1642,1642,1642,1642,0
|
|
20231024,190400,359650285,1642,1642,1642,1642,0
|
|
20231024,190300,359650285,1642,1642,1642,1642,0
|
|
20231024,190200,359650285,1642,1642,1642,1642,0
|
|
20231024,190100,359650285,1642,1642,1642,1642,0
|
|
20231024,190000,359650285,1642,1642,1642,1642,0
|
|
20231024,185900,359650285,1642,1642,1642,1642,0
|
|
20231024,185800,359650285,1642,1642,1642,1642,0
|
|
20231024,185700,359650285,1642,1642,1642,1642,0
|
|
20231024,185600,359650285,1642,1642,1642,1642,0
|
|
20231024,185500,359650285,1642,1642,1642,1642,0
|
|
20231024,185400,359650285,1642,1642,1642,1642,0
|
|
20231024,185300,359650285,1642,1642,1642,1642,0
|
|
20231024,185200,359650285,1642,1642,1642,1642,0
|
|
20231024,185100,359650285,1642,1642,1642,1642,0
|
|
20231024,185000,359650285,1642,1642,1642,1642,11233
|
|
20231024,184900,359650285,1642,1642,1642,1642,0
|
|
20231024,184800,359650285,1642,1642,1642,1642,0
|
|
20231024,184700,359650285,1642,1642,1642,1642,0
|
|
20231024,184600,359650285,1642,1642,1642,1642,0
|
|
20231024,184500,359650285,1642,1642,1642,1642,0
|
|
20231024,184400,359650285,1642,1642,1642,1642,0
|
|
20231024,184300,359650285,1642,1642,1642,1642,0
|
|
20231024,184200,359650285,1642,1642,1642,1642,0
|
|
20231024,184100,359650285,1642,1642,1642,1642,0
|
|
20231024,184000,359650285,1642,1642,1642,1642,0
|
|
20231024,183900,359650285,1642,1642,1642,1642,0
|
|
20231024,183800,359650285,1642,1642,1642,1642,0
|
|
20231024,183700,359650285,1642,1642,1642,1642,0
|
|
20231024,183600,359650285,1642,1642,1642,1642,0
|
|
20231024,183500,359650285,1642,1642,1642,1642,0
|
|
20231024,183400,359650285,1642,1642,1642,1642,0
|
|
20231024,183300,359650285,1642,1642,1642,1642,0
|
|
20231024,183200,359650285,1642,1642,1642,1642,0
|
|
20231024,183100,359650285,1642,1642,1642,1642,0
|
|
20231024,183000,359650285,1642,1642,1642,1642,0
|
|
20231024,182900,359650285,1642,1642,1642,1642,0
|
|
20231024,182800,359650285,1642,1642,1642,1642,0
|
|
20231024,182700,359650285,1642,1642,1642,1642,0
|
|
20231024,182600,359650285,1642,1642,1642,1642,0
|
|
20231024,182500,359650285,1642,1642,1642,1642,0
|
|
20231024,182400,359650285,1642,1642,1642,1642,0
|
|
20231024,182300,359650285,1642,1642,1642,1642,0
|
|
20231024,182200,359650285,1642,1642,1642,1642,0
|
|
20231024,182100,359650285,1642,1642,1642,1642,0
|
|
20231024,182000,359650285,1642,1642,1642,1642,11233
|
|
20231024,181900,359650285,1642,1642,1642,1642,0
|
|
20231024,181800,359650285,1642,1642,1642,1642,0
|
|
20231024,181700,359650285,1642,1642,1642,1642,0
|
|
20231024,181600,359650285,1642,1642,1642,1642,0
|
|
20231024,181500,359650285,1642,1642,1642,1642,0
|
|
20231024,181400,359650285,1642,1642,1642,1642,0
|
|
20231024,181300,359650285,1642,1642,1642,1642,0
|
|
20231024,181200,359650285,1642,1642,1642,1642,0
|
|
20231024,181100,359650285,1642,1642,1642,1642,0
|
|
20231024,181000,359650285,1642,1642,1642,1642,0
|
|
20231024,180900,359650285,1642,1642,1642,1642,0
|
|
20231024,180800,359650285,1642,1642,1642,1642,0
|
|
20231024,180700,359650285,1642,1642,1642,1642,0
|
|
20231024,180600,359650285,1642,1642,1642,1642,0
|
|
20231024,180500,359650285,1642,1642,1642,1642,0
|
|
20231024,180400,359650285,1642,1642,1642,1642,0
|
|
20231024,180300,359650285,1642,1642,1642,1642,0
|
|
20231024,180200,359650285,1642,1642,1642,1642,0
|
|
20231024,180100,359650285,1642,1642,1642,1642,0
|
|
20231024,180000,359650285,1642,1642,1642,1642,0
|
|
20231024,175900,359650285,1642,1642,1642,1642,0
|
|
20231024,175800,359650285,1642,1642,1642,1642,0
|
|
20231024,175700,359650285,1642,1642,1642,1642,0
|
|
20231024,175600,359650285,1642,1642,1642,1642,0
|
|
20231024,175500,359650285,1642,1642,1642,1642,0
|
|
20231024,175400,359650285,1642,1642,1642,1642,0
|
|
20231024,175300,359650285,1642,1642,1642,1642,0
|
|
20231024,175200,359650285,1642,1642,1642,1642,0
|
|
20231024,175100,359650285,1642,1642,1642,1642,0
|
|
20231024,175000,359650285,1642,1642,1642,1642,11233
|
|
20231024,174900,359650285,1642,1642,1642,1642,0
|
|
20231024,174800,359650285,1642,1642,1642,1642,0
|
|
20231024,174700,359650285,1642,1642,1642,1642,0
|
|
20231024,174600,359650285,1642,1642,1642,1642,0
|
|
20231024,174500,359650285,1642,1642,1642,1642,0
|
|
20231024,174400,359650285,1642,1642,1642,1642,0
|
|
20231024,174300,359650285,1642,1642,1642,1642,0
|
|
20231024,174200,359650285,1642,1642,1642,1642,0
|
|
20231024,174100,359650285,1642,1642,1642,1642,0
|
|
20231024,174000,359650285,1642,1642,1642,1642,0
|
|
20231024,173900,359650285,1642,1642,1642,1642,0
|
|
20231024,173800,359650285,1642,1642,1642,1642,0
|
|
20231024,173700,359650285,1642,1642,1642,1642,0
|
|
20231024,173600,359650285,1642,1642,1642,1642,0
|
|
20231024,173500,359650285,1642,1642,1642,1642,0
|
|
20231024,173400,359650285,1642,1642,1642,1642,0
|
|
20231024,173300,359650285,1642,1642,1642,1642,0
|
|
20231024,173200,359650285,1642,1642,1642,1642,0
|
|
20231024,173100,359650285,1642,1642,1642,1642,0
|
|
20231024,173000,359650285,1642,1642,1642,1642,0
|
|
20231024,172900,359650285,1642,1642,1642,1642,0
|
|
20231024,172800,359650285,1642,1642,1642,1642,0
|
|
20231024,172700,359650285,1642,1642,1642,1642,0
|
|
20231024,172600,359650285,1642,1642,1642,1642,0
|
|
20231024,172500,359650285,1642,1642,1642,1642,0
|
|
20231024,172400,359650285,1642,1642,1642,1642,0
|
|
20231024,172300,359650285,1642,1642,1642,1642,0
|
|
20231024,172200,359650285,1642,1642,1642,1642,0
|
|
20231024,172100,359650285,1642,1642,1642,1642,0
|
|
20231024,172000,359650285,1642,1642,1642,1642,11233
|
|
20231024,171900,359650285,1642,1642,1642,1642,0
|
|
20231024,171800,359650285,1642,1642,1642,1642,0
|
|
20231024,171700,359650285,1642,1642,1642,1642,0
|
|
20231024,171600,359650285,1642,1642,1642,1642,0
|
|
20231024,171500,359650285,1642,1642,1642,1642,0
|
|
20231024,171400,359650285,1642,1642,1642,1642,0
|
|
20231024,171300,359650285,1642,1642,1642,1642,0
|
|
20231024,171200,359650285,1642,1642,1642,1642,0
|
|
20231024,171100,359650285,1642,1642,1642,1642,0
|
|
20231024,171000,359650285,1642,1642,1642,1642,0
|
|
20231024,170900,359650285,1642,1642,1642,1642,0
|
|
20231024,170800,359650285,1642,1642,1642,1642,0
|
|
20231024,170700,359650285,1642,1642,1642,1642,0
|
|
20231024,170600,359650285,1642,1642,1642,1642,0
|
|
20231024,170500,359650285,1642,1642,1642,1642,0
|
|
20231024,170400,359650285,1642,1642,1642,1642,0
|
|
20231024,170300,359650285,1642,1642,1642,1642,0
|
|
20231024,170200,359650285,1642,1642,1642,1642,0
|
|
20231024,170100,359650285,1642,1642,1642,1642,0
|
|
20231024,170000,359650285,1642,1642,1642,1642,0
|
|
20231024,165900,359650285,1642,1642,1642,1642,0
|
|
20231024,165800,359650285,1642,1642,1642,1642,0
|
|
20231024,165700,359650285,1642,1642,1642,1642,0
|
|
20231024,165600,359650285,1642,1642,1642,1642,0
|
|
20231024,165500,359650285,1642,1642,1642,1642,0
|
|
20231024,165400,359650285,1642,1642,1642,1642,0
|
|
20231024,165300,359650285,1642,1642,1642,1642,0
|
|
20231024,165200,359650285,1642,1642,1642,1642,0
|
|
20231024,165100,359650285,1642,1642,1642,1642,0
|
|
20231024,165000,359650285,1642,1642,1642,1642,11233
|
|
20231024,164900,359650285,1642,1642,1642,1642,0
|
|
20231024,164800,359650285,1642,1642,1642,1642,0
|
|
20231024,164700,359650285,1642,1642,1642,1642,0
|
|
20231024,164600,359650285,1642,1642,1642,1642,0
|
|
20231024,164500,359650285,1642,1642,1642,1642,0
|
|
20231024,164400,359650285,1642,1642,1642,1642,0
|
|
20231024,164300,359650285,1642,1642,1642,1642,0
|
|
20231024,164200,359650285,1642,1642,1642,1642,0
|
|
20231024,164100,359650285,1642,1642,1642,1642,0
|
|
20231024,164000,359650285,1642,1642,1642,1642,0
|
|
20231024,163900,359650285,1642,1642,1642,1642,0
|
|
20231024,163800,359650285,1642,1642,1642,1642,0
|
|
20231024,163700,359650285,1642,1642,1642,1642,0
|
|
20231024,163600,359650285,1642,1642,1642,1642,0
|
|
20231024,163500,359650285,1642,1642,1642,1642,0
|
|
20231024,163400,359650285,1642,1642,1642,1642,0
|
|
20231024,163300,359650285,1642,1642,1642,1642,0
|
|
20231024,163200,359650285,1642,1642,1642,1642,0
|
|
20231024,163100,359650285,1642,1642,1642,1642,0
|
|
20231024,163000,359650285,1642,1642,1642,1642,0
|
|
20231024,162900,359650285,1642,1642,1642,1642,0
|
|
20231024,162800,359650285,1642,1642,1642,1642,0
|
|
20231024,162700,359650285,1642,1642,1642,1642,0
|
|
20231024,162600,359650285,1642,1642,1642,1642,0
|
|
20231024,162500,359650285,1642,1642,1642,1642,0
|
|
20231024,162400,359650285,1642,1642,1642,1642,0
|
|
20231024,162300,359650285,1642,1642,1642,1642,0
|
|
20231024,162200,359650285,1642,1642,1642,1642,0
|
|
20231024,162100,359650285,1642,1642,1642,1642,0
|
|
20231024,162000,359650285,1642,1642,1642,1642,11233
|
|
20231024,161900,359650285,1642,1642,1642,1642,0
|
|
20231024,161800,359650285,1642,1642,1642,1642,0
|
|
20231024,161700,359650285,1642,1642,1642,1642,0
|
|
20231024,161600,359650285,1642,1642,1642,1642,0
|
|
20231024,161500,359650285,1642,1642,1642,1642,0
|
|
20231024,161400,359650285,1642,1642,1642,1642,0
|
|
20231024,161300,359650285,1642,1642,1642,1642,0
|
|
20231024,161200,359650285,1642,1642,1642,1642,0
|
|
20231024,161100,359650285,1642,1642,1642,1642,0
|
|
20231024,161000,359650285,1642,1642,1642,1642,0
|
|
20231024,160900,359650285,1642,1642,1642,1642,0
|
|
20231024,160800,359650285,1642,1642,1642,1642,0
|
|
20231024,160700,359650285,1642,1642,1642,1642,0
|
|
20231024,160600,359650285,1642,1642,1642,1642,0
|
|
20231024,160500,359650285,1642,1642,1642,1642,0
|
|
20231024,160400,359650285,1642,1642,1642,1642,0
|
|
20231024,160300,359650285,1642,1642,1642,1642,0
|
|
20231024,160200,359650285,1642,1642,1642,1642,0
|
|
20231024,160100,359650285,1642,1642,1642,1642,0
|
|
20231024,160000,359650285,1642,1642,1642,1642,0
|
|
20231024,155900,359650285,1642,1642,1642,1642,0
|
|
20231024,155800,359650285,1642,1642,1642,1642,0
|
|
20231024,155700,359650285,1642,1642,1642,1642,0
|
|
20231024,155600,359650285,1642,1642,1642,1642,0
|
|
20231024,155500,359650285,1642,1642,1642,1642,0
|
|
20231024,155400,359650285,1642,1642,1642,1642,0
|
|
20231024,155300,359650285,1642,1642,1642,1642,0
|
|
20231024,155200,359650285,1642,1642,1642,1642,0
|
|
20231024,155100,359650285,1642,1642,1642,1642,0
|
|
20231024,155000,359650285,1642,1642,1642,1642,11233
|
|
20231024,154900,359650285,1642,1642,1642,1642,0
|
|
20231024,154800,359650285,1642,1642,1642,1642,0
|
|
20231024,154700,359650285,1642,1642,1642,1642,0
|
|
20231024,154600,359650285,1642,1642,1642,1642,0
|
|
20231024,154500,359650285,1642,1642,1642,1642,0
|
|
20231024,154400,359650285,1642,1642,1642,1642,0
|
|
20231024,154300,359650285,1642,1642,1642,1642,0
|
|
20231024,154200,359650285,1642,1642,1642,1642,0
|
|
20231024,154100,359650285,1642,1642,1642,1642,0
|
|
20231024,154000,359650285,1642,1642,1642,1642,0
|
|
20231024,153900,359650285,1642,1642,1642,1642,0
|
|
20231024,153800,359650285,1642,1642,1642,1642,0
|
|
20231024,153700,359650285,1642,1642,1642,1642,0
|
|
20231024,153600,359650285,1642,1642,1642,1642,0
|
|
20231024,153500,359650285,1642,1642,1642,1642,0
|
|
20231024,153400,359650285,1642,1642,1642,1642,0
|
|
20231024,153300,359650285,1642,1642,1642,1642,0
|
|
20231024,153200,359650285,1642,1642,1642,1642,0
|
|
20231024,153100,359650285,1642,1642,1642,1642,0
|
|
20231024,153000,359650285,1642,1642,1642,1642,11233
|
|
20231024,152900,341205699,1661,1661,1661,1661,0
|
|
20231024,152800,341205699,1661,1661,1661,1661,0
|
|
20231024,152700,341205699,1661,1661,1661,1661,0
|
|
20231024,152600,341205699,1661,1661,1661,1661,0
|
|
20231024,152500,341205699,1661,1661,1661,1661,0
|
|
20231024,152400,341205699,1661,1661,1661,1661,0
|
|
20231024,152300,341205699,1661,1661,1661,1661,0
|
|
20231024,152200,341205699,1661,1661,1661,1661,0
|
|
20231024,152100,341205699,1661,1661,1661,1661,0
|
|
20231024,152000,341205699,1661,1661,1661,1661,0
|
|
20231024,151900,341205699,1661,1653,1661,1650,220
|
|
20231024,151800,340842478,1661,1661,1661,1661,17
|
|
20231024,151700,340814241,1661,1661,1661,1661,17
|
|
20231024,151600,340786004,1653,1661,1661,1653,195
|
|
20231024,151500,340463293,1661,1653,1661,1653,1021
|
|
20231024,151400,338767944,1653,1661,1661,1653,174
|
|
20231024,151300,338479486,1661,1661,1661,1661,17
|
|
20231024,151200,338451249,1662,1662,1662,1662,17
|
|
20231024,151100,338422995,1662,1662,1662,1662,17
|
|
20231024,151000,338394741,1663,1663,1663,1663,17
|
|
20231024,150900,338366470,1663,1663,1663,1663,19
|
|
20231024,150800,338334873,1663,1662,1663,1662,1017
|
|
20231024,150700,336643810,1662,1662,1662,1662,18
|
|
20231024,150600,336613894,1662,1662,1662,1662,28
|
|
20231024,150500,336567358,1662,1660,1662,1660,117
|
|
20231024,150400,336373044,1662,1662,1662,1662,18
|
|
20231024,150300,336343128,1663,1660,1663,1660,14803
|
|
20231024,150200,311742108,1660,1655,1660,1655,1043
|
|
20231024,150100,310012952,1655,1655,1655,1655,17
|
|
20231024,150000,309984817,1655,1655,1655,1655,1021
|
|
20231024,145900,308295062,1655,1655,1655,1655,94
|
|
20231024,145800,308139492,1655,1655,1655,1655,20
|
|
20231024,145700,308106392,1655,1655,1655,1655,19
|
|
20231024,145600,308074947,1655,1655,1655,1655,17
|
|
20231024,145500,308046812,1655,1655,1655,1655,17
|
|
20231024,145400,308018677,1655,1655,1656,1655,22
|
|
20231024,145300,307982264,1655,1655,1655,1655,17
|
|
20231024,145200,307954129,1655,1655,1655,1655,17
|
|
20231024,145100,307925994,1655,1655,1655,1655,17
|
|
20231024,145000,307897859,1649,1655,1655,1649,39
|
|
20231024,144900,307833441,1655,1655,1655,1655,17
|
|
20231024,144800,307805306,1655,1655,1655,1655,17
|
|
20231024,144700,307777171,1655,1655,1655,1655,17
|
|
20231024,144600,307749036,1655,1655,1655,1655,19
|
|
20231024,144500,307717591,1652,1652,1656,1652,339
|
|
20231024,144400,307157252,1654,1654,1654,1654,27
|
|
20231024,144300,307112594,1654,1654,1654,1654,17
|
|
20231024,144200,307084476,1654,1654,1654,1654,17
|
|
20231024,144100,307056358,1654,1654,1654,1654,18
|
|
20231024,144000,307026586,1654,1654,1654,1654,17
|
|
20231024,143900,306998468,1654,1650,1654,1650,41
|
|
20231024,143800,306930684,1654,1654,1654,1654,17
|
|
20231024,143700,306902566,1654,1653,1654,1653,212
|
|
20231024,143600,306552053,1653,1653,1653,1653,17
|
|
20231024,143500,306523952,1653,1653,1653,1653,17
|
|
20231024,143400,306495851,1653,1653,1653,1653,17
|
|
20231024,143300,306467750,1653,1653,1653,1653,20
|
|
20231024,143200,306434690,1653,1653,1653,1653,37
|
|
20231024,143100,306373529,1653,1653,1653,1653,227
|
|
20231024,143000,305998298,1653,1653,1653,1653,17
|
|
20231024,142900,305970197,1653,1652,1653,1652,318
|
|
20231024,142800,305444634,1653,1644,1653,1644,154
|
|
20231024,142700,305191305,1644,1644,1644,1644,328
|
|
20231024,142600,304652073,1644,1644,1644,1644,17
|
|
20231024,142500,304624125,1644,1644,1644,1644,17
|
|
20231024,142400,304596177,1644,1643,1644,1643,225
|
|
20231024,142300,304226485,1643,1642,1643,1642,17
|
|
20231024,142200,304198560,1642,1642,1642,1642,17
|
|
20231024,142100,304170646,1642,1635,1642,1635,1830
|
|
20231024,142000,301178477,1635,1636,1636,1635,2173
|
|
20231024,141900,297625513,1635,1642,1645,1634,4572
|
|
20231024,141800,290143479,1638,1642,1642,1638,2354
|
|
20231024,141700,286282098,1642,1643,1643,1642,1095
|
|
20231024,141600,284484102,1640,1654,1654,1640,4001
|
|
20231024,141500,277917956,1644,1644,1644,1644,1393
|
|
20231024,141400,275627864,1644,1655,1656,1644,2318
|
|
20231024,141300,271812937,1656,1656,1656,1656,17
|
|
20231024,141200,271784785,1645,1645,1645,1645,17
|
|
20231024,141100,271756820,1644,1659,1659,1644,72
|
|
20231024,141000,271638139,1647,1647,1647,1647,17
|
|
20231024,140900,271610140,1647,1648,1648,1647,3120
|
|
20231024,140800,266468482,1648,1648,1648,1648,1130
|
|
20231024,140700,264606242,1648,1650,1650,1648,9630
|
|
20231024,140600,248727646,1650,1653,1653,1650,1759
|
|
20231024,140500,245824136,1653,1654,1654,1653,988
|
|
20231024,140400,244190562,1660,1661,1661,1657,5259
|
|
20231024,140300,235465540,1659,1657,1659,1657,817
|
|
20231024,140200,234110381,1650,1651,1651,1650,5000
|
|
20231024,140100,225860300,1651,1654,1655,1651,5022
|
|
20231024,140000,217568894,1648,1648,1654,1648,2690
|
|
20231024,135900,213130432,1648,1647,1650,1647,381
|
|
20231024,135800,212502660,1647,1657,1657,1647,2469
|
|
20231024,135700,208426814,1652,1661,1671,1652,7854
|
|
20231024,135600,195402290,1661,1662,1662,1660,9019
|
|
20231024,135500,180425688,1671,1661,1671,1661,3570
|
|
20231024,135400,174495748,1661,1672,1672,1661,6464
|
|
20231024,135300,163758768,1673,1673,1673,1673,17
|
|
20231024,135200,163730327,1661,1663,1678,1661,11167
|
|
20231024,135100,145170436,1664,1682,1682,1664,2017
|
|
20231024,135000,141813817,1682,1682,1682,1682,27
|
|
20231024,134900,141768403,1682,1682,1682,1682,17
|
|
20231024,134800,141739809,1664,1685,1685,1664,2017
|
|
20231024,134700,138383078,1685,1685,1685,1685,17
|
|
20231024,134600,138354433,1685,1684,1685,1684,17
|
|
20231024,134500,138325796,1684,1683,1684,1683,40
|
|
20231024,134400,138258453,1662,1663,1663,1662,23
|
|
20231024,134300,138220210,1684,1684,1684,1684,0
|
|
20231024,134200,138220210,1684,1684,1684,1684,0
|
|
20231024,134100,138220210,1684,1684,1684,1684,0
|
|
20231024,134000,138220210,1684,1684,1684,1684,0
|
|
20231024,133900,138220210,1684,1684,1684,1684,237
|
|
20231024,133800,137821102,1684,1684,1684,1684,0
|
|
20231024,133700,137821102,1684,1684,1684,1684,0
|
|
20231024,133600,137821102,1684,1684,1684,1684,0
|
|
20231024,133500,137821102,1684,1684,1684,1684,0
|
|
20231024,133400,137821102,1684,1684,1684,1684,0
|
|
20231024,133300,137821102,1684,1684,1684,1684,50
|
|
20231024,133200,137736902,1684,1684,1684,1684,0
|
|
20231024,133100,137736902,1684,1684,1684,1684,0
|
|
20231024,133000,137736902,1684,1684,1684,1684,7
|
|
20231024,132900,137725114,1684,1684,1684,1684,50
|
|
20231024,132800,137640914,1658,1658,1658,1658,0
|
|
20231024,132700,137640914,1658,1658,1658,1658,0
|
|
20231024,132600,137640914,1658,1658,1658,1658,0
|
|
20231024,132500,137640914,1658,1658,1658,1658,0
|
|
20231024,132400,137640914,1658,1658,1658,1658,0
|
|
20231024,132300,137640914,1658,1658,1658,1658,0
|
|
20231024,132200,137640914,1658,1658,1658,1658,24
|
|
20231024,132100,137601122,1686,1686,1686,1686,0
|
|
20231024,132000,137601122,1686,1686,1686,1686,0
|
|
20231024,131900,137601122,1686,1686,1686,1686,0
|
|
20231024,131800,137601122,1686,1686,1686,1686,0
|
|
20231024,131700,137601122,1686,1686,1686,1686,0
|
|
20231024,131600,137601122,1686,1686,1686,1686,0
|
|
20231024,131500,137601122,1686,1686,1686,1686,0
|
|
20231024,131400,137601122,1686,1674,1686,1674,200
|
|
20231024,131300,137264433,1657,1657,1657,1657,0
|
|
20231024,131200,137264433,1657,1657,1657,1657,0
|
|
20231024,131100,137264433,1657,1657,1657,1657,0
|
|
20231024,131000,137264433,1657,1657,1657,1657,0
|
|
20231024,130900,137264433,1657,1660,1660,1657,173
|
|
20231024,130800,136977425,1675,1675,1675,1675,0
|
|
20231024,130700,136977425,1675,1675,1675,1675,45
|
|
20231024,130600,136902050,1675,1675,1675,1675,386
|
|
20231024,130500,136255500,1686,1686,1686,1686,0
|
|
20231024,130400,136255500,1686,1686,1686,1686,0
|
|
20231024,130300,136255500,1686,1686,1686,1686,0
|
|
20231024,130200,136255500,1686,1686,1686,1686,0
|
|
20231024,130100,136255500,1686,1686,1686,1686,0
|
|
20231024,130000,136255500,1686,1686,1686,1686,12
|
|
20231024,125900,136235268,1686,1685,1686,1685,88
|
|
20231024,125800,136086901,1686,1686,1686,1686,0
|
|
20231024,125700,136086901,1686,1686,1686,1686,0
|
|
20231024,125600,136086901,1686,1686,1686,1686,0
|
|
20231024,125500,136086901,1686,1686,1686,1686,50
|
|
20231024,125400,136002601,1675,1675,1675,1675,0
|
|
20231024,125300,136002601,1675,1675,1675,1675,0
|
|
20231024,125200,136002601,1675,1675,1675,1675,0
|
|
20231024,125100,136002601,1675,1675,1675,1675,10
|
|
20231024,125000,135985851,1686,1686,1686,1686,0
|
|
20231024,124900,135985851,1686,1686,1686,1686,0
|
|
20231024,124800,135985851,1686,1686,1686,1686,0
|
|
20231024,124700,135985851,1686,1686,1686,1686,0
|
|
20231024,124600,135985851,1686,1686,1686,1686,0
|
|
20231024,124500,135985851,1686,1686,1686,1686,1
|
|
20231024,124400,135984165,1687,1687,1687,1687,0
|
|
20231024,124300,135984165,1687,1687,1687,1687,0
|
|
20231024,124200,135984165,1687,1687,1687,1687,0
|
|
20231024,124100,135984165,1687,1687,1687,1687,0
|
|
20231024,124000,135984165,1687,1687,1687,1687,0
|
|
20231024,123900,135984165,1687,1687,1687,1687,0
|
|
20231024,123800,135984165,1687,1687,1687,1687,0
|
|
20231024,123700,135984165,1687,1687,1687,1687,0
|
|
20231024,123600,135984165,1687,1687,1687,1687,0
|
|
20231024,123500,135984165,1687,1687,1687,1687,0
|
|
20231024,123400,135984165,1687,1687,1687,1687,4
|
|
20231024,123300,135977417,1675,1675,1675,1675,0
|
|
20231024,123200,135977417,1675,1675,1675,1675,0
|
|
20231024,123100,135977417,1675,1675,1675,1675,3282
|
|
20231024,123000,130480067,1689,1689,1689,1689,2
|
|
20231024,122900,130476689,1691,1691,1691,1691,0
|
|
20231024,122800,130476689,1691,1691,1691,1691,0
|
|
20231024,122700,130476689,1691,1691,1691,1691,0
|
|
20231024,122600,130476689,1691,1686,1691,1685,200
|
|
20231024,122500,130139073,1686,1686,1686,1686,0
|
|
20231024,122400,130139073,1686,1686,1686,1686,0
|
|
20231024,122300,130139073,1686,1686,1686,1686,0
|
|
20231024,122200,130139073,1686,1686,1686,1686,0
|
|
20231024,122100,130139073,1686,1686,1686,1686,0
|
|
20231024,122000,130139073,1686,1686,1686,1686,0
|
|
20231024,121900,130139073,1686,1686,1686,1686,0
|
|
20231024,121800,130139073,1686,1686,1686,1686,0
|
|
20231024,121700,130139073,1686,1686,1686,1686,0
|
|
20231024,121600,130139073,1686,1686,1686,1686,0
|
|
20231024,121500,130139073,1686,1686,1686,1686,10
|
|
20231024,121400,130122213,1675,1675,1675,1675,404
|
|
20231024,121300,129445513,1686,1675,1686,1675,1010
|
|
20231024,121200,127753653,1676,1676,1676,1676,596
|
|
20231024,121100,126754757,1676,1676,1676,1676,117
|
|
20231024,121000,126558665,1677,1677,1677,1677,0
|
|
20231024,120900,126558665,1677,1677,1677,1677,0
|
|
20231024,120800,126558665,1677,1677,1677,1677,0
|
|
20231024,120700,126558665,1677,1677,1677,1677,49
|
|
20231024,120600,126476492,1696,1696,1696,1696,0
|
|
20231024,120500,126476492,1696,1696,1696,1696,0
|
|
20231024,120400,126476492,1696,1696,1696,1696,0
|
|
20231024,120300,126476492,1696,1696,1696,1696,0
|
|
20231024,120200,126476492,1696,1696,1696,1696,0
|
|
20231024,120100,126476492,1696,1680,1697,1680,112
|
|
20231024,120000,126286782,1676,1676,1676,1676,14
|
|
20231024,115900,126263318,1676,1676,1676,1676,0
|
|
20231024,115800,126263318,1676,1676,1676,1676,0
|
|
20231024,115700,126263318,1676,1676,1676,1676,0
|
|
20231024,115600,126263318,1676,1676,1676,1676,0
|
|
20231024,115500,126263318,1676,1676,1676,1676,0
|
|
20231024,115400,126263318,1676,1676,1676,1676,0
|
|
20231024,115300,126263318,1676,1676,1676,1676,0
|
|
20231024,115200,126263318,1676,1676,1676,1676,0
|
|
20231024,115100,126263318,1676,1677,1677,1676,83
|
|
20231024,115000,126124197,1676,1676,1676,1676,0
|
|
20231024,114900,126124197,1676,1676,1676,1676,0
|
|
20231024,114800,126124197,1676,1676,1676,1676,0
|
|
20231024,114700,126124197,1676,1676,1676,1676,0
|
|
20231024,114600,126124197,1676,1676,1676,1676,0
|
|
20231024,114500,126124197,1676,1676,1676,1676,372
|
|
20231024,114400,125500725,1676,1676,1676,1676,0
|
|
20231024,114300,125500725,1676,1676,1676,1676,0
|
|
20231024,114200,125500725,1676,1676,1676,1676,0
|
|
20231024,114100,125500725,1676,1676,1676,1676,0
|
|
20231024,114000,125500725,1676,1676,1676,1676,2
|
|
20231024,113900,125497373,1676,1676,1676,1676,2
|
|
20231024,113800,125494021,1676,1675,1676,1675,61
|
|
20231024,113700,125391838,1676,1676,1676,1676,13
|
|
20231024,113600,125370050,1680,1680,1680,1680,0
|
|
20231024,113500,125370050,1680,1680,1680,1680,0
|
|
20231024,113400,125370050,1680,1680,1680,1680,0
|
|
20231024,113300,125370050,1680,1675,1680,1675,229
|
|
20231024,113200,124986365,1674,1674,1674,1674,0
|
|
20231024,113100,124986365,1674,1674,1674,1674,0
|
|
20231024,113000,124986365,1674,1674,1674,1674,0
|
|
20231024,112900,124986365,1674,1674,1674,1674,0
|
|
20231024,112800,124986365,1674,1674,1674,1674,0
|
|
20231024,112700,124986365,1674,1674,1674,1674,0
|
|
20231024,112600,124986365,1674,1674,1674,1674,0
|
|
20231024,112500,124986365,1674,1674,1674,1674,0
|
|
20231024,112400,124986365,1674,1674,1674,1674,0
|
|
20231024,112300,124986365,1674,1674,1674,1674,0
|
|
20231024,112200,124986365,1674,1674,1674,1674,0
|
|
20231024,112100,124986365,1674,1674,1674,1674,0
|
|
20231024,112000,124986365,1674,1674,1674,1674,2
|
|
20231024,111900,124983017,1675,1675,1675,1675,0
|
|
20231024,111800,124983017,1675,1675,1675,1675,0
|
|
20231024,111700,124983017,1675,1675,1675,1675,3
|
|
20231024,111600,124977992,1675,1670,1675,1670,623
|
|
20231024,111500,123936945,1667,1667,1667,1667,0
|
|
20231024,111400,123936945,1667,1667,1667,1667,0
|
|
20231024,111300,123936945,1667,1666,1667,1666,819
|
|
20231024,111200,122572321,1666,1666,1666,1666,0
|
|
20231024,111100,122572321,1666,1666,1666,1666,0
|
|
20231024,111000,122572321,1666,1666,1666,1666,0
|
|
20231024,110900,122572321,1666,1666,1666,1666,0
|
|
20231024,110800,122572321,1666,1666,1666,1666,2
|
|
20231024,110700,122568989,1666,1666,1666,1666,1
|
|
20231024,110600,122567323,1666,1666,1666,1666,0
|
|
20231024,110500,122567323,1666,1666,1666,1666,1
|
|
20231024,110400,122565657,1651,1651,1651,1651,0
|
|
20231024,110300,122565657,1651,1651,1651,1651,0
|
|
20231024,110200,122565657,1651,1651,1651,1651,0
|
|
20231024,110100,122565657,1651,1651,1651,1651,63
|
|
20231024,110000,122461644,1666,1666,1666,1666,0
|
|
20231024,105900,122461644,1666,1666,1666,1666,0
|
|
20231024,105800,122461644,1666,1666,1666,1666,0
|
|
20231024,105700,122461644,1666,1666,1666,1666,1
|
|
20231024,105600,122459978,1666,1666,1666,1666,280
|
|
20231024,105500,121993498,1667,1667,1667,1667,0
|
|
20231024,105400,121993498,1667,1667,1667,1667,0
|
|
20231024,105300,121993498,1667,1667,1667,1667,0
|
|
20231024,105200,121993498,1667,1667,1667,1667,0
|
|
20231024,105100,121993498,1667,1667,1667,1667,500
|
|
20231024,105000,121159998,1667,1667,1667,1667,100
|
|
20231024,104900,120993298,1667,1667,1667,1667,0
|
|
20231024,104800,120993298,1667,1667,1667,1667,70
|
|
20231024,104700,120876608,1667,1667,1667,1667,0
|
|
20231024,104600,120876608,1667,1655,1667,1655,52
|
|
20231024,104500,120789945,1654,1641,1654,1640,3268
|
|
20231024,104400,115393114,1649,1645,1649,1645,100
|
|
20231024,104300,115228220,1633,1633,1633,1633,0
|
|
20231024,104200,115228220,1633,1633,1633,1633,0
|
|
20231024,104100,115228220,1633,1633,1633,1633,0
|
|
20231024,104000,115228220,1633,1633,1633,1633,0
|
|
20231024,103900,115228220,1633,1639,1639,1633,21
|
|
20231024,103800,115193813,1632,1632,1632,1632,0
|
|
20231024,103700,115193813,1632,1632,1632,1632,0
|
|
20231024,103600,115193813,1632,1632,1632,1632,0
|
|
20231024,103500,115193813,1632,1632,1632,1632,0
|
|
20231024,103400,115193813,1632,1632,1632,1632,0
|
|
20231024,103300,115193813,1632,1633,1633,1632,328
|
|
20231024,103200,114658501,1631,1631,1631,1631,0
|
|
20231024,103100,114658501,1631,1631,1631,1631,3
|
|
20231024,103000,114653608,1628,1628,1628,1628,0
|
|
20231024,102900,114653608,1628,1628,1628,1628,0
|
|
20231024,102800,114653608,1628,1628,1628,1628,0
|
|
20231024,102700,114653608,1628,1628,1628,1628,2
|
|
20231024,102600,114650352,1628,1628,1628,1628,0
|
|
20231024,102500,114650352,1628,1628,1628,1628,0
|
|
20231024,102400,114650352,1628,1628,1628,1628,0
|
|
20231024,102300,114650352,1628,1628,1628,1628,0
|
|
20231024,102200,114650352,1628,1628,1628,1628,0
|
|
20231024,102100,114650352,1628,1628,1628,1628,0
|
|
20231024,102000,114650352,1628,1628,1628,1628,419
|
|
20231024,101900,113968220,1622,1622,1622,1622,0
|
|
20231024,101800,113968220,1622,1666,1667,1621,1862
|
|
20231024,101700,110941347,1667,1667,1667,1667,0
|
|
20231024,101600,110941347,1667,1674,1674,1667,1323
|
|
20231024,101500,108729166,1675,1675,1675,1675,2
|
|
20231024,101400,108725816,1680,1680,1680,1680,0
|
|
20231024,101300,108725816,1680,1680,1680,1680,0
|
|
20231024,101200,108725816,1680,1680,1680,1680,0
|
|
20231024,101100,108725816,1680,1680,1680,1680,0
|
|
20231024,101000,108725816,1680,1680,1680,1680,0
|
|
20231024,100900,108725816,1680,1680,1680,1680,0
|
|
20231024,100800,108725816,1680,1680,1680,1680,0
|
|
20231024,100700,108725816,1680,1680,1680,1680,0
|
|
20231024,100600,108725816,1680,1680,1680,1680,0
|
|
20231024,100500,108725816,1680,1679,1680,1679,52
|
|
20231024,100400,108638478,1680,1674,1680,1674,524
|
|
20231024,100300,107758185,1680,1677,1680,1677,93
|
|
20231024,100200,107602199,1680,1680,1680,1680,0
|
|
20231024,100100,107602199,1680,1680,1680,1680,0
|
|
20231024,100000,107602199,1680,1680,1680,1680,0
|
|
20231024,095900,107602199,1680,1680,1680,1680,0
|
|
20231024,095800,107602199,1680,1680,1680,1680,0
|
|
20231024,095700,107602199,1680,1680,1680,1680,0
|
|
20231024,095600,107602199,1680,1680,1680,1680,0
|
|
20231024,095500,107602199,1680,1680,1680,1680,0
|
|
20231024,095400,107602199,1680,1680,1680,1680,0
|
|
20231024,095300,107602199,1680,1680,1680,1680,12
|
|
20231024,095200,107582039,1672,1683,1683,1672,1569
|
|
20231024,095100,104954393,1682,1682,1682,1682,529
|
|
20231024,095000,104064615,1677,1677,1677,1677,457
|
|
20231024,094900,103298226,1677,1679,1679,1677,973
|
|
20231024,094800,101665769,1679,1691,1691,1679,14736
|
|
20231024,094700,76839458,1695,1696,1696,1695,577
|
|
20231024,094600,75861362,1696,1696,1696,1696,376
|
|
20231024,094500,75223666,1696,1697,1697,1696,5571
|
|
20231024,094400,65773156,1697,1697,1697,1697,214
|
|
20231024,094300,65409998,1708,1702,1708,1698,8601
|
|
20231024,094200,50791276,1709,1709,1709,1709,0
|
|
20231024,094100,50791276,1709,1709,1709,1709,134
|
|
20231024,094000,50562270,1717,1717,1717,1717,0
|
|
20231024,093900,50562270,1717,1717,1717,1717,0
|
|
20231024,093800,50562270,1717,1717,1717,1717,1
|
|
20231024,093700,50560553,1717,1717,1717,1717,0
|
|
20231024,093600,50560553,1717,1717,1717,1717,0
|
|
20231024,093500,50560553,1717,1717,1717,1717,7
|
|
20231024,093400,50548534,1718,1718,1718,1718,0
|
|
20231024,093300,50548534,1718,1718,1718,1718,0
|
|
20231024,093200,50548534,1718,1718,1718,1718,0
|
|
20231024,093100,50548534,1718,1718,1718,1718,0
|
|
20231024,093000,50548534,1718,1718,1718,1718,2533
|
|
20231024,092900,46196840,1718,1718,1718,1718,0
|
|
20231024,092800,46196840,1718,1718,1718,1718,0
|
|
20231024,092700,46196840,1718,1718,1718,1718,1001
|
|
20231024,092600,44477122,1702,1702,1702,1702,0
|
|
20231024,092500,44477122,1702,1702,1702,1702,0
|
|
20231024,092400,44477122,1702,1703,1703,1702,140
|
|
20231024,092300,44238756,1703,1703,1703,1703,58
|
|
20231024,092200,44139982,1702,1702,1702,1702,0
|
|
20231024,092100,44139982,1702,1702,1702,1702,0
|
|
20231024,092000,44139982,1702,1702,1702,1702,3
|
|
20231024,091900,44134876,1702,1702,1702,1702,0
|
|
20231024,091800,44134876,1702,1702,1702,1702,1
|
|
20231024,091700,44133174,1721,1721,1721,1721,0
|
|
20231024,091600,44133174,1721,1720,1721,1720,7
|
|
20231024,091500,44121132,1720,1720,1720,1720,10
|
|
20231024,091400,44103932,1720,1720,1720,1720,18
|
|
20231024,091300,44072972,1720,1721,1722,1720,34
|
|
20231024,091200,44014452,1722,1721,1722,1721,72
|
|
20231024,091100,43890536,1734,1729,1734,1724,932
|
|
20231024,091000,42279764,1737,1737,1737,1737,176
|
|
20231024,090900,41974052,1740,1741,1741,1739,133
|
|
20231024,090800,41742629,1741,1707,1744,1704,45
|
|
20231024,090700,41665199,1744,1745,1745,1700,31
|
|
20231024,090600,41611701,1745,1710,1745,1697,3956
|
|
20231024,090500,34726940,1730,1700,1730,1700,2131
|
|
20231024,090400,31045464,1700,1685,1700,1685,4489
|
|
20231024,090300,23420604,1685,1685,1685,1679,24
|
|
20231024,090200,23380223,1680,1679,1680,1679,2228
|
|
20231024,090100,19639138,1672,1673,1673,1672,1431
|
|
20231024,090000,17246280,1685,1672,1685,1672,10307
|