694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,203100,57429937,1310,1310,1310,1310,203
|
|
20231024,203000,57429937,1310,1310,1310,1310,0
|
|
20231024,202900,57429937,1310,1310,1310,1310,0
|
|
20231024,202800,57429937,1310,1310,1310,1310,0
|
|
20231024,202700,57429937,1310,1310,1310,1310,0
|
|
20231024,202600,57429937,1310,1310,1310,1310,0
|
|
20231024,202500,57429937,1310,1310,1310,1310,0
|
|
20231024,202400,57429937,1310,1310,1310,1310,0
|
|
20231024,202300,57429937,1310,1310,1310,1310,0
|
|
20231024,202200,57429937,1310,1310,1310,1310,0
|
|
20231024,202100,57429937,1310,1310,1310,1310,0
|
|
20231024,202000,57429937,1310,1310,1310,1310,0
|
|
20231024,201900,57429937,1310,1310,1310,1310,0
|
|
20231024,201800,57429937,1310,1310,1310,1310,0
|
|
20231024,201700,57429937,1310,1310,1310,1310,0
|
|
20231024,201600,57429937,1310,1310,1310,1310,0
|
|
20231024,201500,57429937,1310,1310,1310,1310,0
|
|
20231024,201400,57429937,1310,1310,1310,1310,0
|
|
20231024,201300,57429937,1310,1310,1310,1310,0
|
|
20231024,201200,57429937,1310,1310,1310,1310,0
|
|
20231024,201100,57429937,1310,1310,1310,1310,0
|
|
20231024,201000,57429937,1310,1310,1310,1310,0
|
|
20231024,200900,57429937,1310,1310,1310,1310,0
|
|
20231024,200800,57429937,1310,1310,1310,1310,0
|
|
20231024,200700,57429937,1310,1310,1310,1310,0
|
|
20231024,200600,57429937,1310,1310,1310,1310,0
|
|
20231024,200500,57429937,1310,1310,1310,1310,0
|
|
20231024,200400,57429937,1310,1310,1310,1310,0
|
|
20231024,200300,57429937,1310,1310,1310,1310,0
|
|
20231024,200200,57429937,1310,1310,1310,1310,0
|
|
20231024,200100,57429937,1310,1310,1310,1310,203
|
|
20231024,200000,57429937,1310,1310,1310,1310,0
|
|
20231024,195900,57429937,1310,1310,1310,1310,0
|
|
20231024,195800,57429937,1310,1310,1310,1310,0
|
|
20231024,195700,57429937,1310,1310,1310,1310,0
|
|
20231024,195600,57429937,1310,1310,1310,1310,0
|
|
20231024,195500,57429937,1310,1310,1310,1310,0
|
|
20231024,195400,57429937,1310,1310,1310,1310,0
|
|
20231024,195300,57429937,1310,1310,1310,1310,0
|
|
20231024,195200,57429937,1310,1310,1310,1310,0
|
|
20231024,195100,57429937,1310,1310,1310,1310,0
|
|
20231024,195000,57429937,1310,1310,1310,1310,0
|
|
20231024,194900,57429937,1310,1310,1310,1310,0
|
|
20231024,194800,57429937,1310,1310,1310,1310,0
|
|
20231024,194700,57429937,1310,1310,1310,1310,0
|
|
20231024,194600,57429937,1310,1310,1310,1310,0
|
|
20231024,194500,57429937,1310,1310,1310,1310,0
|
|
20231024,194400,57429937,1310,1310,1310,1310,0
|
|
20231024,194300,57429937,1310,1310,1310,1310,0
|
|
20231024,194200,57429937,1310,1310,1310,1310,0
|
|
20231024,194100,57429937,1310,1310,1310,1310,0
|
|
20231024,194000,57429937,1310,1310,1310,1310,0
|
|
20231024,193900,57429937,1310,1310,1310,1310,0
|
|
20231024,193800,57429937,1310,1310,1310,1310,0
|
|
20231024,193700,57429937,1310,1310,1310,1310,0
|
|
20231024,193600,57429937,1310,1310,1310,1310,0
|
|
20231024,193500,57429937,1310,1310,1310,1310,0
|
|
20231024,193400,57429937,1310,1310,1310,1310,0
|
|
20231024,193300,57429937,1310,1310,1310,1310,0
|
|
20231024,193200,57429937,1310,1310,1310,1310,0
|
|
20231024,193100,57429937,1310,1310,1310,1310,203
|
|
20231024,193000,57429937,1310,1310,1310,1310,0
|
|
20231024,192900,57429937,1310,1310,1310,1310,0
|
|
20231024,192800,57429937,1310,1310,1310,1310,0
|
|
20231024,192700,57429937,1310,1310,1310,1310,0
|
|
20231024,192600,57429937,1310,1310,1310,1310,0
|
|
20231024,192500,57429937,1310,1310,1310,1310,0
|
|
20231024,192400,57429937,1310,1310,1310,1310,0
|
|
20231024,192300,57429937,1310,1310,1310,1310,0
|
|
20231024,192200,57429937,1310,1310,1310,1310,0
|
|
20231024,192100,57429937,1310,1310,1310,1310,0
|
|
20231024,192000,57429937,1310,1310,1310,1310,0
|
|
20231024,191900,57429937,1310,1310,1310,1310,0
|
|
20231024,191800,57429937,1310,1310,1310,1310,0
|
|
20231024,191700,57429937,1310,1310,1310,1310,0
|
|
20231024,191600,57429937,1310,1310,1310,1310,0
|
|
20231024,191500,57429937,1310,1310,1310,1310,0
|
|
20231024,191400,57429937,1310,1310,1310,1310,0
|
|
20231024,191300,57429937,1310,1310,1310,1310,0
|
|
20231024,191200,57429937,1310,1310,1310,1310,0
|
|
20231024,191100,57429937,1310,1310,1310,1310,0
|
|
20231024,191000,57429937,1310,1310,1310,1310,0
|
|
20231024,190900,57429937,1310,1310,1310,1310,0
|
|
20231024,190800,57429937,1310,1310,1310,1310,0
|
|
20231024,190700,57429937,1310,1310,1310,1310,0
|
|
20231024,190600,57429937,1310,1310,1310,1310,0
|
|
20231024,190500,57429937,1310,1310,1310,1310,0
|
|
20231024,190400,57429937,1310,1310,1310,1310,0
|
|
20231024,190300,57429937,1310,1310,1310,1310,0
|
|
20231024,190200,57429937,1310,1310,1310,1310,0
|
|
20231024,190100,57429937,1310,1310,1310,1310,203
|
|
20231024,190000,57429937,1310,1310,1310,1310,0
|
|
20231024,185900,57429937,1310,1310,1310,1310,0
|
|
20231024,185800,57429937,1310,1310,1310,1310,0
|
|
20231024,185700,57429937,1310,1310,1310,1310,0
|
|
20231024,185600,57429937,1310,1310,1310,1310,0
|
|
20231024,185500,57429937,1310,1310,1310,1310,0
|
|
20231024,185400,57429937,1310,1310,1310,1310,0
|
|
20231024,185300,57429937,1310,1310,1310,1310,0
|
|
20231024,185200,57429937,1310,1310,1310,1310,0
|
|
20231024,185100,57429937,1310,1310,1310,1310,0
|
|
20231024,185000,57429937,1310,1310,1310,1310,0
|
|
20231024,184900,57429937,1310,1310,1310,1310,0
|
|
20231024,184800,57429937,1310,1310,1310,1310,0
|
|
20231024,184700,57429937,1310,1310,1310,1310,0
|
|
20231024,184600,57429937,1310,1310,1310,1310,0
|
|
20231024,184500,57429937,1310,1310,1310,1310,0
|
|
20231024,184400,57429937,1310,1310,1310,1310,0
|
|
20231024,184300,57429937,1310,1310,1310,1310,0
|
|
20231024,184200,57429937,1310,1310,1310,1310,0
|
|
20231024,184100,57429937,1310,1310,1310,1310,0
|
|
20231024,184000,57429937,1310,1310,1310,1310,0
|
|
20231024,183900,57429937,1310,1310,1310,1310,0
|
|
20231024,183800,57429937,1310,1310,1310,1310,0
|
|
20231024,183700,57429937,1310,1310,1310,1310,0
|
|
20231024,183600,57429937,1310,1310,1310,1310,0
|
|
20231024,183500,57429937,1310,1310,1310,1310,0
|
|
20231024,183400,57429937,1310,1310,1310,1310,0
|
|
20231024,183300,57429937,1310,1310,1310,1310,0
|
|
20231024,183200,57429937,1310,1310,1310,1310,0
|
|
20231024,183100,57429937,1310,1310,1310,1310,203
|
|
20231024,183000,57429937,1310,1310,1310,1310,0
|
|
20231024,182900,57429937,1310,1310,1310,1310,0
|
|
20231024,182800,57429937,1310,1310,1310,1310,0
|
|
20231024,182700,57429937,1310,1310,1310,1310,0
|
|
20231024,182600,57429937,1310,1310,1310,1310,0
|
|
20231024,182500,57429937,1310,1310,1310,1310,0
|
|
20231024,182400,57429937,1310,1310,1310,1310,0
|
|
20231024,182300,57429937,1310,1310,1310,1310,0
|
|
20231024,182200,57429937,1310,1310,1310,1310,0
|
|
20231024,182100,57429937,1310,1310,1310,1310,0
|
|
20231024,182000,57429937,1310,1310,1310,1310,0
|
|
20231024,181900,57429937,1310,1310,1310,1310,0
|
|
20231024,181800,57429937,1310,1310,1310,1310,0
|
|
20231024,181700,57429937,1310,1310,1310,1310,0
|
|
20231024,181600,57429937,1310,1310,1310,1310,0
|
|
20231024,181500,57429937,1310,1310,1310,1310,0
|
|
20231024,181400,57429937,1310,1310,1310,1310,0
|
|
20231024,181300,57429937,1310,1310,1310,1310,0
|
|
20231024,181200,57429937,1310,1310,1310,1310,0
|
|
20231024,181100,57429937,1310,1310,1310,1310,0
|
|
20231024,181000,57429937,1310,1310,1310,1310,0
|
|
20231024,180900,57429937,1310,1310,1310,1310,0
|
|
20231024,180800,57429937,1310,1310,1310,1310,0
|
|
20231024,180700,57429937,1310,1310,1310,1310,0
|
|
20231024,180600,57429937,1310,1310,1310,1310,0
|
|
20231024,180500,57429937,1310,1310,1310,1310,0
|
|
20231024,180400,57429937,1310,1310,1310,1310,0
|
|
20231024,180300,57429937,1310,1310,1310,1310,0
|
|
20231024,180200,57429937,1310,1310,1310,1310,0
|
|
20231024,180100,57429937,1310,1310,1310,1310,203
|
|
20231024,180000,57429937,1310,1310,1310,1310,0
|
|
20231024,175900,57429937,1310,1310,1310,1310,0
|
|
20231024,175800,57429937,1310,1310,1310,1310,0
|
|
20231024,175700,57429937,1310,1310,1310,1310,0
|
|
20231024,175600,57429937,1310,1310,1310,1310,0
|
|
20231024,175500,57429937,1310,1310,1310,1310,0
|
|
20231024,175400,57429937,1310,1310,1310,1310,0
|
|
20231024,175300,57429937,1310,1310,1310,1310,0
|
|
20231024,175200,57429937,1310,1310,1310,1310,0
|
|
20231024,175100,57429937,1310,1310,1310,1310,0
|
|
20231024,175000,57429937,1310,1310,1310,1310,0
|
|
20231024,174900,57429937,1310,1310,1310,1310,0
|
|
20231024,174800,57429937,1310,1310,1310,1310,0
|
|
20231024,174700,57429937,1310,1310,1310,1310,0
|
|
20231024,174600,57429937,1310,1310,1310,1310,0
|
|
20231024,174500,57429937,1310,1310,1310,1310,0
|
|
20231024,174400,57429937,1310,1310,1310,1310,0
|
|
20231024,174300,57429937,1310,1310,1310,1310,0
|
|
20231024,174200,57429937,1310,1310,1310,1310,0
|
|
20231024,174100,57429937,1310,1310,1310,1310,0
|
|
20231024,174000,57429937,1310,1310,1310,1310,0
|
|
20231024,173900,57429937,1310,1310,1310,1310,0
|
|
20231024,173800,57429937,1310,1310,1310,1310,0
|
|
20231024,173700,57429937,1310,1310,1310,1310,0
|
|
20231024,173600,57429937,1310,1310,1310,1310,0
|
|
20231024,173500,57429937,1310,1310,1310,1310,0
|
|
20231024,173400,57429937,1310,1310,1310,1310,0
|
|
20231024,173300,57429937,1310,1310,1310,1310,0
|
|
20231024,173200,57429937,1310,1310,1310,1310,0
|
|
20231024,173100,57429937,1310,1310,1310,1310,203
|
|
20231024,173000,57429937,1310,1310,1310,1310,0
|
|
20231024,172900,57429937,1310,1310,1310,1310,0
|
|
20231024,172800,57429937,1310,1310,1310,1310,0
|
|
20231024,172700,57429937,1310,1310,1310,1310,0
|
|
20231024,172600,57429937,1310,1310,1310,1310,0
|
|
20231024,172500,57429937,1310,1310,1310,1310,0
|
|
20231024,172400,57429937,1310,1310,1310,1310,0
|
|
20231024,172300,57429937,1310,1310,1310,1310,0
|
|
20231024,172200,57429937,1310,1310,1310,1310,0
|
|
20231024,172100,57429937,1310,1310,1310,1310,0
|
|
20231024,172000,57429937,1310,1310,1310,1310,0
|
|
20231024,171900,57429937,1310,1310,1310,1310,0
|
|
20231024,171800,57429937,1310,1310,1310,1310,0
|
|
20231024,171700,57429937,1310,1310,1310,1310,0
|
|
20231024,171600,57429937,1310,1310,1310,1310,0
|
|
20231024,171500,57429937,1310,1310,1310,1310,0
|
|
20231024,171400,57429937,1310,1310,1310,1310,0
|
|
20231024,171300,57429937,1310,1310,1310,1310,0
|
|
20231024,171200,57429937,1310,1310,1310,1310,0
|
|
20231024,171100,57429937,1310,1310,1310,1310,0
|
|
20231024,171000,57429937,1310,1310,1310,1310,0
|
|
20231024,170900,57429937,1310,1310,1310,1310,0
|
|
20231024,170800,57429937,1310,1310,1310,1310,0
|
|
20231024,170700,57429937,1310,1310,1310,1310,0
|
|
20231024,170600,57429937,1310,1310,1310,1310,0
|
|
20231024,170500,57429937,1310,1310,1310,1310,0
|
|
20231024,170400,57429937,1310,1310,1310,1310,0
|
|
20231024,170300,57429937,1310,1310,1310,1310,0
|
|
20231024,170200,57429937,1310,1310,1310,1310,0
|
|
20231024,170100,57429937,1310,1310,1310,1310,203
|
|
20231024,170000,57429937,1310,1310,1310,1310,0
|
|
20231024,165900,57429937,1310,1310,1310,1310,0
|
|
20231024,165800,57429937,1310,1310,1310,1310,0
|
|
20231024,165700,57429937,1310,1310,1310,1310,0
|
|
20231024,165600,57429937,1310,1310,1310,1310,0
|
|
20231024,165500,57429937,1310,1310,1310,1310,0
|
|
20231024,165400,57429937,1310,1310,1310,1310,0
|
|
20231024,165300,57429937,1310,1310,1310,1310,0
|
|
20231024,165200,57429937,1310,1310,1310,1310,0
|
|
20231024,165100,57429937,1310,1310,1310,1310,0
|
|
20231024,165000,57429937,1310,1310,1310,1310,0
|
|
20231024,164900,57429937,1310,1310,1310,1310,0
|
|
20231024,164800,57429937,1310,1310,1310,1310,0
|
|
20231024,164700,57429937,1310,1310,1310,1310,0
|
|
20231024,164600,57429937,1310,1310,1310,1310,0
|
|
20231024,164500,57429937,1310,1310,1310,1310,0
|
|
20231024,164400,57429937,1310,1310,1310,1310,0
|
|
20231024,164300,57429937,1310,1310,1310,1310,0
|
|
20231024,164200,57429937,1310,1310,1310,1310,0
|
|
20231024,164100,57429937,1310,1310,1310,1310,0
|
|
20231024,164000,57429937,1310,1310,1310,1310,0
|
|
20231024,163900,57429937,1310,1310,1310,1310,0
|
|
20231024,163800,57429937,1310,1310,1310,1310,0
|
|
20231024,163700,57429937,1310,1310,1310,1310,0
|
|
20231024,163600,57429937,1310,1310,1310,1310,0
|
|
20231024,163500,57429937,1310,1310,1310,1310,0
|
|
20231024,163400,57429937,1310,1310,1310,1310,0
|
|
20231024,163300,57429937,1310,1310,1310,1310,0
|
|
20231024,163200,57429937,1310,1310,1310,1310,0
|
|
20231024,163100,57429937,1310,1310,1310,1310,203
|
|
20231024,163000,57429937,1310,1310,1310,1310,0
|
|
20231024,162900,57429937,1310,1310,1310,1310,0
|
|
20231024,162800,57429937,1310,1310,1310,1310,0
|
|
20231024,162700,57429937,1310,1310,1310,1310,0
|
|
20231024,162600,57429937,1310,1310,1310,1310,0
|
|
20231024,162500,57429937,1310,1310,1310,1310,0
|
|
20231024,162400,57429937,1310,1310,1310,1310,0
|
|
20231024,162300,57429937,1310,1310,1310,1310,0
|
|
20231024,162200,57429937,1310,1310,1310,1310,0
|
|
20231024,162100,57429937,1310,1310,1310,1310,0
|
|
20231024,162000,57429937,1310,1310,1310,1310,0
|
|
20231024,161900,57429937,1310,1310,1310,1310,0
|
|
20231024,161800,57429937,1310,1310,1310,1310,0
|
|
20231024,161700,57429937,1310,1310,1310,1310,0
|
|
20231024,161600,57429937,1310,1310,1310,1310,0
|
|
20231024,161500,57429937,1310,1310,1310,1310,0
|
|
20231024,161400,57429937,1310,1310,1310,1310,0
|
|
20231024,161300,57429937,1310,1310,1310,1310,0
|
|
20231024,161200,57429937,1310,1310,1310,1310,0
|
|
20231024,161100,57429937,1310,1310,1310,1310,0
|
|
20231024,161000,57429937,1310,1310,1310,1310,0
|
|
20231024,160900,57429937,1310,1310,1310,1310,0
|
|
20231024,160800,57429937,1310,1310,1310,1310,0
|
|
20231024,160700,57429937,1310,1310,1310,1310,0
|
|
20231024,160600,57429937,1310,1310,1310,1310,0
|
|
20231024,160500,57429937,1310,1310,1310,1310,0
|
|
20231024,160400,57429937,1310,1310,1310,1310,0
|
|
20231024,160300,57429937,1310,1310,1310,1310,0
|
|
20231024,160200,57429937,1310,1310,1310,1310,0
|
|
20231024,160100,57429937,1310,1310,1310,1310,203
|
|
20231024,160000,57429937,1310,1310,1310,1310,0
|
|
20231024,155900,57429937,1310,1310,1310,1310,0
|
|
20231024,155800,57429937,1310,1310,1310,1310,0
|
|
20231024,155700,57429937,1310,1310,1310,1310,0
|
|
20231024,155600,57429937,1310,1310,1310,1310,0
|
|
20231024,155500,57429937,1310,1310,1310,1310,0
|
|
20231024,155400,57429937,1310,1310,1310,1310,0
|
|
20231024,155300,57429937,1310,1310,1310,1310,0
|
|
20231024,155200,57429937,1310,1310,1310,1310,0
|
|
20231024,155100,57429937,1310,1310,1310,1310,0
|
|
20231024,155000,57429937,1310,1310,1310,1310,0
|
|
20231024,154900,57429937,1310,1310,1310,1310,0
|
|
20231024,154800,57429937,1310,1310,1310,1310,0
|
|
20231024,154700,57429937,1310,1310,1310,1310,0
|
|
20231024,154600,57429937,1310,1310,1310,1310,0
|
|
20231024,154500,57429937,1310,1310,1310,1310,0
|
|
20231024,154400,57429937,1310,1310,1310,1310,0
|
|
20231024,154300,57429937,1310,1310,1310,1310,0
|
|
20231024,154200,57429937,1310,1310,1310,1310,0
|
|
20231024,154100,57429937,1310,1310,1310,1310,0
|
|
20231024,154000,57429937,1310,1310,1310,1310,0
|
|
20231024,153900,57429937,1310,1310,1310,1310,0
|
|
20231024,153800,57429937,1310,1310,1310,1310,0
|
|
20231024,153700,57429937,1310,1310,1310,1310,0
|
|
20231024,153600,57429937,1310,1310,1310,1310,0
|
|
20231024,153500,57429937,1310,1310,1310,1310,0
|
|
20231024,153400,57429937,1310,1310,1310,1310,0
|
|
20231024,153300,57429937,1310,1310,1310,1310,0
|
|
20231024,153200,57429937,1310,1310,1310,1310,0
|
|
20231024,153100,57429937,1310,1310,1310,1310,203
|
|
20231024,153000,57429937,1310,1310,1310,1310,203
|
|
20231024,152900,57164007,1310,1310,1310,1310,0
|
|
20231024,152800,57164007,1310,1310,1310,1310,0
|
|
20231024,152700,57164007,1310,1310,1310,1310,0
|
|
20231024,152600,57164007,1310,1310,1310,1310,0
|
|
20231024,152500,57164007,1310,1310,1310,1310,0
|
|
20231024,152400,57164007,1310,1310,1310,1310,0
|
|
20231024,152300,57164007,1310,1310,1310,1310,0
|
|
20231024,152200,57164007,1310,1310,1310,1310,0
|
|
20231024,152100,57164007,1310,1310,1310,1310,0
|
|
20231024,152000,57164007,1310,1310,1310,1310,0
|
|
20231024,151900,57164007,1310,1308,1310,1308,1071
|
|
20231024,151800,55762382,1303,1303,1303,1303,1
|
|
20231024,151700,55761079,1303,1303,1303,1303,0
|
|
20231024,151600,55761079,1303,1305,1308,1303,174
|
|
20231024,151500,55533901,1303,1302,1305,1302,572
|
|
20231024,151400,54788387,1301,1301,1301,1301,180
|
|
20231024,151300,54554207,1300,1300,1300,1300,0
|
|
20231024,151200,54554207,1300,1300,1300,1300,0
|
|
20231024,151100,54554207,1300,1300,1300,1300,0
|
|
20231024,151000,54554207,1300,1300,1300,1300,2
|
|
20231024,150900,54551607,1300,1300,1300,1300,0
|
|
20231024,150800,54551607,1300,1300,1300,1300,0
|
|
20231024,150700,54551607,1300,1301,1301,1300,500
|
|
20231024,150600,53901281,1303,1303,1303,1303,0
|
|
20231024,150500,53901281,1303,1303,1303,1303,0
|
|
20231024,150400,53901281,1303,1303,1303,1303,0
|
|
20231024,150300,53901281,1303,1303,1303,1303,0
|
|
20231024,150200,53901281,1303,1303,1303,1303,0
|
|
20231024,150100,53901281,1303,1303,1303,1303,0
|
|
20231024,150000,53901281,1303,1303,1303,1303,0
|
|
20231024,145900,53901281,1303,1303,1303,1303,0
|
|
20231024,145800,53901281,1303,1304,1304,1303,87
|
|
20231024,145700,53787850,1304,1304,1304,1304,4
|
|
20231024,145600,53782634,1303,1303,1303,1303,0
|
|
20231024,145500,53782634,1303,1303,1303,1303,0
|
|
20231024,145400,53782634,1303,1303,1303,1303,0
|
|
20231024,145300,53782634,1303,1303,1303,1303,332
|
|
20231024,145200,53350038,1303,1303,1303,1303,120
|
|
20231024,145100,53193678,1303,1303,1303,1303,0
|
|
20231024,145000,53193678,1303,1303,1303,1303,0
|
|
20231024,144900,53193678,1303,1303,1303,1303,0
|
|
20231024,144800,53193678,1303,1303,1303,1303,0
|
|
20231024,144700,53193678,1303,1303,1303,1303,0
|
|
20231024,144600,53193678,1303,1303,1303,1303,94
|
|
20231024,144500,53071196,1303,1303,1303,1303,0
|
|
20231024,144400,53071196,1303,1303,1303,1303,3
|
|
20231024,144300,53067287,1303,1303,1303,1303,0
|
|
20231024,144200,53067287,1303,1303,1303,1303,0
|
|
20231024,144100,53067287,1303,1303,1303,1303,0
|
|
20231024,144000,53067287,1303,1303,1303,1303,0
|
|
20231024,143900,53067287,1303,1303,1303,1303,0
|
|
20231024,143800,53067287,1303,1303,1303,1303,0
|
|
20231024,143700,53067287,1303,1303,1303,1303,380
|
|
20231024,143600,52572147,1305,1305,1305,1305,0
|
|
20231024,143500,52572147,1305,1305,1305,1305,0
|
|
20231024,143400,52572147,1305,1304,1305,1304,4
|
|
20231024,143300,52566930,1303,1300,1303,1300,610
|
|
20231024,143200,51773904,1300,1300,1300,1300,5
|
|
20231024,143100,51767404,1298,1298,1298,1298,2
|
|
20231024,143000,51764808,1299,1299,1299,1299,100
|
|
20231024,142900,51634908,1298,1298,1298,1298,100
|
|
20231024,142800,51505108,1300,1300,1300,1300,25
|
|
20231024,142700,51472608,1299,1299,1299,1299,0
|
|
20231024,142600,51472608,1299,1299,1299,1299,7
|
|
20231024,142500,51463515,1298,1298,1298,1298,0
|
|
20231024,142400,51463515,1298,1298,1298,1298,0
|
|
20231024,142300,51463515,1298,1298,1298,1298,7
|
|
20231024,142200,51454429,1298,1298,1298,1298,2
|
|
20231024,142100,51451833,1298,1298,1298,1298,0
|
|
20231024,142000,51451833,1298,1298,1298,1298,2
|
|
20231024,141900,51449237,1298,1298,1298,1298,7
|
|
20231024,141800,51440151,1297,1297,1297,1297,1
|
|
20231024,141700,51438854,1297,1297,1297,1297,0
|
|
20231024,141600,51438854,1297,1297,1297,1297,2
|
|
20231024,141500,51436260,1296,1296,1296,1296,1910
|
|
20231024,141400,48960900,1296,1296,1296,1296,0
|
|
20231024,141300,48960900,1296,1296,1296,1296,0
|
|
20231024,141200,48960900,1296,1290,1296,1290,837
|
|
20231024,141100,47877426,1290,1290,1290,1290,0
|
|
20231024,141000,47877426,1290,1290,1290,1290,0
|
|
20231024,140900,47877426,1290,1290,1291,1290,19
|
|
20231024,140800,47852914,1289,1288,1289,1288,503
|
|
20231024,140700,47205047,1288,1288,1288,1288,0
|
|
20231024,140600,47205047,1288,1285,1288,1285,14
|
|
20231024,140500,47187039,1283,1281,1283,1281,1969
|
|
20231024,140400,44664748,1281,1281,1281,1281,0
|
|
20231024,140300,44664748,1281,1281,1281,1281,0
|
|
20231024,140200,44664748,1281,1281,1281,1281,0
|
|
20231024,140100,44664748,1281,1281,1281,1281,0
|
|
20231024,140000,44664748,1281,1279,1281,1279,2000
|
|
20231024,135900,42105024,1279,1279,1279,1279,0
|
|
20231024,135800,42105024,1279,1279,1279,1279,0
|
|
20231024,135700,42105024,1279,1279,1279,1279,0
|
|
20231024,135600,42105024,1279,1279,1279,1279,0
|
|
20231024,135500,42105024,1279,1279,1279,1279,0
|
|
20231024,135400,42105024,1279,1279,1279,1279,0
|
|
20231024,135300,42105024,1279,1279,1279,1279,1
|
|
20231024,135200,42103745,1277,1277,1277,1277,0
|
|
20231024,135100,42103745,1277,1278,1278,1277,240
|
|
20231024,135000,41797060,1279,1279,1279,1279,0
|
|
20231024,134900,41797060,1279,1279,1279,1279,0
|
|
20231024,134800,41797060,1279,1279,1279,1279,0
|
|
20231024,134700,41797060,1279,1279,1279,1279,0
|
|
20231024,134600,41797060,1279,1279,1279,1279,0
|
|
20231024,134500,41797060,1279,1279,1279,1279,0
|
|
20231024,134400,41797060,1279,1279,1279,1279,26
|
|
20231024,134300,41763806,1279,1279,1279,1279,5
|
|
20231024,134200,41757411,1279,1279,1279,1279,0
|
|
20231024,134100,41757411,1279,1279,1279,1279,0
|
|
20231024,134000,41757411,1279,1279,1279,1279,0
|
|
20231024,133900,41757411,1279,1279,1279,1279,0
|
|
20231024,133800,41757411,1279,1279,1279,1279,0
|
|
20231024,133700,41757411,1279,1279,1279,1279,0
|
|
20231024,133600,41757411,1279,1279,1279,1279,0
|
|
20231024,133500,41757411,1279,1279,1279,1279,0
|
|
20231024,133400,41757411,1279,1279,1279,1279,0
|
|
20231024,133300,41757411,1279,1279,1279,1279,100
|
|
20231024,133200,41629511,1279,1279,1279,1279,10
|
|
20231024,133100,41616721,1277,1277,1277,1277,0
|
|
20231024,133000,41616721,1277,1277,1277,1277,0
|
|
20231024,132900,41616721,1277,1276,1277,1276,423
|
|
20231024,132800,41076872,1276,1270,1276,1270,876
|
|
20231024,132700,39959750,1270,1274,1274,1270,3792
|
|
20231024,132600,35141323,1274,1274,1274,1274,0
|
|
20231024,132500,35141323,1274,1274,1274,1274,0
|
|
20231024,132400,35141323,1274,1274,1274,1274,0
|
|
20231024,132300,35141323,1274,1274,1274,1274,0
|
|
20231024,132200,35141323,1274,1275,1275,1274,550
|
|
20231024,132100,34440571,1276,1276,1276,1276,0
|
|
20231024,132000,34440571,1276,1276,1276,1276,195
|
|
20231024,131900,34191751,1276,1276,1276,1276,0
|
|
20231024,131800,34191751,1276,1276,1276,1276,1
|
|
20231024,131700,34190475,1275,1275,1275,1275,0
|
|
20231024,131600,34190475,1275,1275,1275,1275,6
|
|
20231024,131500,34182825,1274,1274,1274,1274,0
|
|
20231024,131400,34182825,1274,1274,1274,1274,0
|
|
20231024,131300,34182825,1274,1274,1274,1274,5
|
|
20231024,131200,34176455,1275,1275,1275,1275,7
|
|
20231024,131100,34167530,1275,1275,1275,1275,0
|
|
20231024,131000,34167530,1275,1275,1275,1275,17
|
|
20231024,130900,34145855,1276,1276,1276,1276,0
|
|
20231024,130800,34145855,1276,1276,1276,1276,0
|
|
20231024,130700,34145855,1276,1276,1276,1276,0
|
|
20231024,130600,34145855,1276,1276,1276,1276,0
|
|
20231024,130500,34145855,1276,1276,1276,1276,0
|
|
20231024,130400,34145855,1276,1276,1276,1276,0
|
|
20231024,130300,34145855,1276,1276,1276,1276,0
|
|
20231024,130200,34145855,1276,1276,1276,1276,0
|
|
20231024,130100,34145855,1276,1276,1276,1276,110
|
|
20231024,130000,34005495,1275,1275,1275,1275,0
|
|
20231024,125900,34005495,1275,1275,1275,1275,302
|
|
20231024,125800,33620445,1275,1275,1275,1275,0
|
|
20231024,125700,33620445,1275,1275,1275,1275,0
|
|
20231024,125600,33620445,1275,1275,1275,1275,0
|
|
20231024,125500,33620445,1275,1275,1275,1275,0
|
|
20231024,125400,33620445,1275,1275,1275,1275,0
|
|
20231024,125300,33620445,1275,1275,1275,1275,0
|
|
20231024,125200,33620445,1275,1275,1275,1275,0
|
|
20231024,125100,33620445,1275,1275,1275,1275,4
|
|
20231024,125000,33615345,1275,1275,1275,1275,200
|
|
20231024,124900,33360345,1275,1275,1275,1275,1
|
|
20231024,124800,33359070,1275,1275,1275,1275,0
|
|
20231024,124700,33359070,1275,1275,1275,1275,0
|
|
20231024,124600,33359070,1275,1275,1275,1275,0
|
|
20231024,124500,33359070,1275,1275,1275,1275,39
|
|
20231024,124400,33309345,1274,1274,1274,1274,0
|
|
20231024,124300,33309345,1274,1274,1274,1274,0
|
|
20231024,124200,33309345,1274,1274,1274,1274,0
|
|
20231024,124100,33309345,1274,1274,1274,1274,0
|
|
20231024,124000,33309345,1274,1274,1274,1274,0
|
|
20231024,123900,33309345,1274,1274,1274,1274,0
|
|
20231024,123800,33309345,1274,1274,1274,1274,0
|
|
20231024,123700,33309345,1274,1274,1274,1274,0
|
|
20231024,123600,33309345,1274,1274,1274,1274,200
|
|
20231024,123500,33054545,1275,1275,1275,1275,0
|
|
20231024,123400,33054545,1275,1275,1275,1275,0
|
|
20231024,123300,33054545,1275,1275,1275,1275,0
|
|
20231024,123200,33054545,1275,1275,1275,1275,9
|
|
20231024,123100,33043070,1275,1275,1275,1275,0
|
|
20231024,123000,33043070,1275,1275,1275,1275,0
|
|
20231024,122900,33043070,1275,1275,1275,1275,0
|
|
20231024,122800,33043070,1275,1275,1275,1275,0
|
|
20231024,122700,33043070,1275,1275,1275,1275,392
|
|
20231024,122600,32543270,1275,1275,1275,1275,10
|
|
20231024,122500,32530520,1275,1275,1275,1275,27
|
|
20231024,122400,32496095,1275,1275,1275,1275,0
|
|
20231024,122300,32496095,1275,1275,1275,1275,0
|
|
20231024,122200,32496095,1275,1275,1275,1275,0
|
|
20231024,122100,32496095,1275,1275,1275,1275,0
|
|
20231024,122000,32496095,1275,1275,1275,1275,0
|
|
20231024,121900,32496095,1275,1275,1275,1275,0
|
|
20231024,121800,32496095,1275,1275,1275,1275,0
|
|
20231024,121700,32496095,1275,1275,1275,1275,34
|
|
20231024,121600,32452745,1275,1275,1275,1275,0
|
|
20231024,121500,32452745,1275,1275,1275,1275,0
|
|
20231024,121400,32452745,1275,1275,1275,1275,0
|
|
20231024,121300,32452745,1275,1275,1275,1275,0
|
|
20231024,121200,32452745,1275,1275,1275,1275,0
|
|
20231024,121100,32452745,1275,1275,1275,1275,0
|
|
20231024,121000,32452745,1275,1275,1275,1275,70
|
|
20231024,120900,32363495,1274,1274,1274,1274,0
|
|
20231024,120800,32363495,1274,1274,1274,1274,0
|
|
20231024,120700,32363495,1274,1274,1274,1274,0
|
|
20231024,120600,32363495,1274,1274,1274,1274,0
|
|
20231024,120500,32363495,1274,1274,1274,1274,0
|
|
20231024,120400,32363495,1274,1274,1274,1274,2
|
|
20231024,120300,32360947,1274,1274,1274,1274,0
|
|
20231024,120200,32360947,1274,1274,1274,1274,6
|
|
20231024,120100,32353303,1275,1275,1275,1275,3
|
|
20231024,120000,32349478,1268,1268,1268,1268,0
|
|
20231024,115900,32349478,1268,1275,1275,1268,904
|
|
20231024,115800,31202658,1276,1276,1276,1276,0
|
|
20231024,115700,31202658,1276,1276,1276,1276,2
|
|
20231024,115600,31200106,1275,1275,1275,1275,3
|
|
20231024,115500,31196281,1275,1275,1275,1275,2
|
|
20231024,115400,31193731,1276,1276,1276,1276,0
|
|
20231024,115300,31193731,1276,1276,1276,1276,0
|
|
20231024,115200,31193731,1276,1276,1276,1276,0
|
|
20231024,115100,31193731,1276,1276,1276,1276,0
|
|
20231024,115000,31193731,1276,1276,1276,1276,0
|
|
20231024,114900,31193731,1276,1276,1276,1276,1
|
|
20231024,114800,31192455,1265,1265,1265,1265,0
|
|
20231024,114700,31192455,1265,1265,1265,1265,0
|
|
20231024,114600,31192455,1265,1274,1274,1265,2237
|
|
20231024,114500,28354138,1273,1273,1273,1273,0
|
|
20231024,114400,28354138,1273,1273,1273,1273,0
|
|
20231024,114300,28354138,1273,1273,1273,1273,0
|
|
20231024,114200,28354138,1273,1273,1273,1273,0
|
|
20231024,114100,28354138,1273,1273,1273,1273,0
|
|
20231024,114000,28354138,1273,1273,1273,1273,0
|
|
20231024,113900,28354138,1273,1273,1273,1273,0
|
|
20231024,113800,28354138,1273,1272,1273,1272,1287
|
|
20231024,113700,26716446,1272,1272,1272,1272,0
|
|
20231024,113600,26716446,1272,1272,1272,1272,0
|
|
20231024,113500,26716446,1272,1272,1272,1272,0
|
|
20231024,113400,26716446,1272,1272,1272,1272,1
|
|
20231024,113300,26715174,1272,1272,1272,1272,1
|
|
20231024,113200,26713902,1272,1272,1272,1272,30
|
|
20231024,113100,26675742,1272,1273,1273,1272,2479
|
|
20231024,113000,23522422,1273,1273,1273,1273,23
|
|
20231024,112900,23493143,1273,1273,1273,1273,22
|
|
20231024,112800,23465137,1273,1273,1273,1273,10
|
|
20231024,112700,23452407,1273,1273,1273,1273,5
|
|
20231024,112600,23446042,1273,1273,1273,1273,0
|
|
20231024,112500,23446042,1273,1274,1274,1273,80
|
|
20231024,112400,23344135,1273,1273,1273,1273,0
|
|
20231024,112300,23344135,1273,1273,1273,1273,0
|
|
20231024,112200,23344135,1273,1273,1273,1273,0
|
|
20231024,112100,23344135,1273,1273,1273,1273,0
|
|
20231024,112000,23344135,1273,1273,1273,1273,0
|
|
20231024,111900,23344135,1273,1273,1273,1273,0
|
|
20231024,111800,23344135,1273,1273,1273,1273,50
|
|
20231024,111700,23280485,1272,1272,1272,1272,0
|
|
20231024,111600,23280485,1272,1272,1272,1272,0
|
|
20231024,111500,23280485,1272,1272,1272,1272,94
|
|
20231024,111400,23160917,1276,1276,1276,1276,0
|
|
20231024,111300,23160917,1276,1276,1276,1276,3
|
|
20231024,111200,23157089,1272,1272,1272,1272,0
|
|
20231024,111100,23157089,1272,1272,1272,1272,0
|
|
20231024,111000,23157089,1272,1272,1272,1272,0
|
|
20231024,110900,23157089,1272,1272,1272,1272,0
|
|
20231024,110800,23157089,1272,1272,1272,1272,5
|
|
20231024,110700,23150729,1280,1280,1280,1280,0
|
|
20231024,110600,23150729,1280,1280,1280,1280,0
|
|
20231024,110500,23150729,1280,1280,1280,1280,0
|
|
20231024,110400,23150729,1280,1280,1280,1280,0
|
|
20231024,110300,23150729,1280,1280,1280,1280,0
|
|
20231024,110200,23150729,1280,1280,1280,1280,3
|
|
20231024,110100,23146889,1281,1281,1281,1281,0
|
|
20231024,110000,23146889,1281,1279,1281,1279,2237
|
|
20231024,105900,20282336,1280,1280,1280,1280,0
|
|
20231024,105800,20282336,1280,1280,1280,1280,0
|
|
20231024,105700,20282336,1280,1280,1280,1280,0
|
|
20231024,105600,20282336,1280,1280,1280,1280,0
|
|
20231024,105500,20282336,1280,1280,1280,1280,0
|
|
20231024,105400,20282336,1280,1280,1280,1280,0
|
|
20231024,105300,20282336,1280,1280,1280,1280,0
|
|
20231024,105200,20282336,1280,1280,1280,1280,0
|
|
20231024,105100,20282336,1280,1280,1280,1280,0
|
|
20231024,105000,20282336,1280,1280,1280,1280,0
|
|
20231024,104900,20282336,1280,1280,1280,1280,0
|
|
20231024,104800,20282336,1280,1280,1280,1280,0
|
|
20231024,104700,20282336,1280,1280,1280,1280,55
|
|
20231024,104600,20211936,1270,1270,1270,1270,0
|
|
20231024,104500,20211936,1270,1270,1270,1270,0
|
|
20231024,104400,20211936,1270,1270,1270,1270,89
|
|
20231024,104300,20098906,1270,1270,1270,1270,0
|
|
20231024,104200,20098906,1270,1270,1270,1270,0
|
|
20231024,104100,20098906,1270,1270,1270,1270,0
|
|
20231024,104000,20098906,1270,1270,1270,1270,0
|
|
20231024,103900,20098906,1270,1270,1270,1270,0
|
|
20231024,103800,20098906,1270,1270,1270,1270,0
|
|
20231024,103700,20098906,1270,1270,1270,1270,0
|
|
20231024,103600,20098906,1270,1270,1270,1270,0
|
|
20231024,103500,20098906,1270,1270,1270,1270,0
|
|
20231024,103400,20098906,1270,1270,1270,1270,0
|
|
20231024,103300,20098906,1270,1270,1270,1270,67
|
|
20231024,103200,20013816,1270,1270,1270,1270,18
|
|
20231024,103100,19990956,1269,1269,1269,1269,0
|
|
20231024,103000,19990956,1269,1269,1269,1269,0
|
|
20231024,102900,19990956,1269,1270,1270,1269,595
|
|
20231024,102800,19235866,1270,1270,1270,1270,0
|
|
20231024,102700,19235866,1270,1270,1270,1270,500
|
|
20231024,102600,18600866,1270,1270,1270,1270,0
|
|
20231024,102500,18600866,1270,1270,1270,1270,0
|
|
20231024,102400,18600866,1270,1270,1270,1270,0
|
|
20231024,102300,18600866,1270,1272,1272,1270,3824
|
|
20231024,102200,13741802,1273,1273,1273,1273,0
|
|
20231024,102100,13741802,1273,1273,1273,1273,500
|
|
20231024,102000,13105302,1273,1273,1273,1273,0
|
|
20231024,101900,13105302,1273,1273,1273,1273,0
|
|
20231024,101800,13105302,1273,1280,1280,1273,5
|
|
20231024,101700,13098930,1271,1271,1271,1271,0
|
|
20231024,101600,13098930,1271,1271,1271,1271,0
|
|
20231024,101500,13098930,1271,1271,1271,1271,0
|
|
20231024,101400,13098930,1271,1280,1280,1271,300
|
|
20231024,101300,12717163,1280,1280,1280,1280,0
|
|
20231024,101200,12717163,1280,1280,1280,1280,0
|
|
20231024,101100,12717163,1280,1281,1281,1280,559
|
|
20231024,101000,12001588,1281,1281,1281,1281,0
|
|
20231024,100900,12001588,1281,1281,1281,1281,0
|
|
20231024,100800,12001588,1281,1281,1281,1281,0
|
|
20231024,100700,12001588,1281,1281,1281,1281,1
|
|
20231024,100600,12000307,1283,1283,1283,1283,44
|
|
20231024,100500,11943855,1283,1283,1283,1283,0
|
|
20231024,100400,11943855,1283,1283,1283,1283,1
|
|
20231024,100300,11942572,1295,1285,1295,1285,200
|
|
20231024,100200,11684154,1283,1283,1283,1283,0
|
|
20231024,100100,11684154,1283,1283,1283,1283,0
|
|
20231024,100000,11684154,1283,1283,1283,1283,0
|
|
20231024,095900,11684154,1283,1283,1283,1283,0
|
|
20231024,095800,11684154,1283,1283,1283,1283,0
|
|
20231024,095700,11684154,1283,1283,1283,1283,0
|
|
20231024,095600,11684154,1283,1283,1283,1283,0
|
|
20231024,095500,11684154,1283,1283,1283,1283,0
|
|
20231024,095400,11684154,1283,1283,1283,1283,0
|
|
20231024,095300,11684154,1283,1283,1283,1283,0
|
|
20231024,095200,11684154,1283,1283,1283,1283,0
|
|
20231024,095100,11684154,1283,1283,1283,1283,0
|
|
20231024,095000,11684154,1283,1283,1283,1283,0
|
|
20231024,094900,11684154,1283,1283,1283,1283,0
|
|
20231024,094800,11684154,1283,1283,1283,1283,0
|
|
20231024,094700,11684154,1283,1283,1283,1283,0
|
|
20231024,094600,11684154,1283,1283,1283,1283,0
|
|
20231024,094500,11684154,1283,1283,1283,1283,1
|
|
20231024,094400,11682871,1270,1270,1270,1270,0
|
|
20231024,094300,11682871,1270,1282,1282,1270,500
|
|
20231024,094200,11046123,1283,1286,1286,1283,1577
|
|
20231024,094100,9021231,1286,1288,1288,1286,42
|
|
20231024,094000,8967171,1296,1296,1296,1296,0
|
|
20231024,093900,8967171,1296,1296,1296,1296,1
|
|
20231024,093800,8965875,1287,1287,1287,1287,13
|
|
20231024,093700,8949144,1287,1287,1287,1287,0
|
|
20231024,093600,8949144,1287,1287,1287,1287,0
|
|
20231024,093500,8949144,1287,1287,1287,1287,1
|
|
20231024,093400,8947857,1284,1284,1284,1284,319
|
|
20231024,093300,8538261,1284,1284,1284,1284,1
|
|
20231024,093200,8536977,1287,1287,1287,1287,0
|
|
20231024,093100,8536977,1287,1285,1287,1284,213
|
|
20231024,093000,8263471,1285,1287,1287,1285,258
|
|
20231024,092900,7931854,1288,1288,1288,1288,19
|
|
20231024,092800,7907382,1288,1288,1288,1288,0
|
|
20231024,092700,7907382,1288,1289,1289,1288,185
|
|
20231024,092600,7668947,1288,1288,1288,1288,0
|
|
20231024,092500,7668947,1288,1288,1288,1288,0
|
|
20231024,092400,7668947,1288,1289,1289,1288,102
|
|
20231024,092300,7537569,1289,1289,1297,1289,24
|
|
20231024,092200,7506625,1288,1288,1288,1288,0
|
|
20231024,092100,7506625,1288,1291,1291,1288,427
|
|
20231024,092000,6956577,1291,1291,1291,1291,0
|
|
20231024,091900,6956577,1291,1291,1291,1291,4
|
|
20231024,091800,6951413,1292,1292,1292,1292,24
|
|
20231024,091700,6920405,1292,1292,1292,1292,0
|
|
20231024,091600,6920405,1292,1292,1292,1292,0
|
|
20231024,091500,6920405,1292,1292,1292,1292,4
|
|
20231024,091400,6915237,1296,1296,1296,1296,3
|
|
20231024,091300,6911349,1296,1299,1299,1296,6
|
|
20231024,091200,6903564,1299,1299,1299,1299,3
|
|
20231024,091100,6899667,1299,1299,1299,1299,25
|
|
20231024,091000,6867192,1299,1299,1299,1299,421
|
|
20231024,090900,6320313,1299,1298,1299,1298,7
|
|
20231024,090800,6311222,1298,1298,1298,1298,3
|
|
20231024,090700,6307328,1298,1296,1298,1296,56
|
|
20231024,090600,6234692,1296,1296,1296,1296,6
|
|
20231024,090500,6226916,1296,1296,1296,1296,0
|
|
20231024,090400,6226916,1296,1292,1296,1292,132
|
|
20231024,090300,6056223,1292,1288,1292,1288,1534
|
|
20231024,090200,4075223,1288,1288,1288,1288,3
|
|
20231024,090100,4071359,1284,1284,1284,1284,792
|
|
20231024,090000,3054431,1288,1270,1288,1270,2405
|