583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184000,47240779,1916,1916,1916,1916,151
|
|
20231024,183900,47240779,1916,1916,1916,1916,0
|
|
20231024,183800,47240779,1916,1916,1916,1916,0
|
|
20231024,183700,47240779,1916,1916,1916,1916,0
|
|
20231024,183600,47240779,1916,1916,1916,1916,0
|
|
20231024,183500,47240779,1916,1916,1916,1916,0
|
|
20231024,183400,47240779,1916,1916,1916,1916,0
|
|
20231024,183300,47240779,1916,1916,1916,1916,0
|
|
20231024,183200,47240779,1916,1916,1916,1916,0
|
|
20231024,183100,47240779,1916,1916,1916,1916,0
|
|
20231024,183000,47240779,1916,1916,1916,1916,0
|
|
20231024,182900,47240779,1916,1916,1916,1916,0
|
|
20231024,182800,47240779,1916,1916,1916,1916,0
|
|
20231024,182700,47240779,1916,1916,1916,1916,0
|
|
20231024,182600,47240779,1916,1916,1916,1916,0
|
|
20231024,182500,47240779,1916,1916,1916,1916,0
|
|
20231024,182400,47240779,1916,1916,1916,1916,0
|
|
20231024,182300,47240779,1916,1916,1916,1916,0
|
|
20231024,182200,47240779,1916,1916,1916,1916,0
|
|
20231024,182100,47240779,1916,1916,1916,1916,0
|
|
20231024,182000,47240779,1916,1916,1916,1916,0
|
|
20231024,181900,47240779,1916,1916,1916,1916,0
|
|
20231024,181800,47240779,1916,1916,1916,1916,0
|
|
20231024,181700,47240779,1916,1916,1916,1916,0
|
|
20231024,181600,47240779,1916,1916,1916,1916,0
|
|
20231024,181500,47240779,1916,1916,1916,1916,0
|
|
20231024,181400,47240779,1916,1916,1916,1916,0
|
|
20231024,181300,47240779,1916,1916,1916,1916,0
|
|
20231024,181200,47240779,1916,1916,1916,1916,0
|
|
20231024,181100,47240779,1916,1916,1916,1916,0
|
|
20231024,181000,47240779,1916,1916,1916,1916,151
|
|
20231024,180900,47240779,1916,1916,1916,1916,0
|
|
20231024,180800,47240779,1916,1916,1916,1916,0
|
|
20231024,180700,47240779,1916,1916,1916,1916,0
|
|
20231024,180600,47240779,1916,1916,1916,1916,0
|
|
20231024,180500,47240779,1916,1916,1916,1916,0
|
|
20231024,180400,47240779,1916,1916,1916,1916,0
|
|
20231024,180300,47240779,1916,1916,1916,1916,0
|
|
20231024,180200,47240779,1916,1916,1916,1916,0
|
|
20231024,180100,47240779,1916,1916,1916,1916,0
|
|
20231024,180000,47240779,1916,1916,1916,1916,0
|
|
20231024,175900,47240779,1916,1916,1916,1916,0
|
|
20231024,175800,47240779,1916,1916,1916,1916,0
|
|
20231024,175700,47240779,1916,1916,1916,1916,0
|
|
20231024,175600,47240779,1916,1916,1916,1916,0
|
|
20231024,175500,47240779,1916,1916,1916,1916,0
|
|
20231024,175400,47240779,1916,1916,1916,1916,0
|
|
20231024,175300,47240779,1916,1916,1916,1916,0
|
|
20231024,175200,47240779,1916,1916,1916,1916,0
|
|
20231024,175100,47240779,1916,1916,1916,1916,0
|
|
20231024,175000,47240779,1916,1916,1916,1916,0
|
|
20231024,174900,47240779,1916,1916,1916,1916,0
|
|
20231024,174800,47240779,1916,1916,1916,1916,0
|
|
20231024,174700,47240779,1916,1916,1916,1916,0
|
|
20231024,174600,47240779,1916,1916,1916,1916,0
|
|
20231024,174500,47240779,1916,1916,1916,1916,0
|
|
20231024,174400,47240779,1916,1916,1916,1916,0
|
|
20231024,174300,47240779,1916,1916,1916,1916,0
|
|
20231024,174200,47240779,1916,1916,1916,1916,0
|
|
20231024,174100,47240779,1916,1916,1916,1916,0
|
|
20231024,174000,47240779,1916,1916,1916,1916,151
|
|
20231024,173900,47240779,1916,1916,1916,1916,0
|
|
20231024,173800,47240779,1916,1916,1916,1916,0
|
|
20231024,173700,47240779,1916,1916,1916,1916,0
|
|
20231024,173600,47240779,1916,1916,1916,1916,0
|
|
20231024,173500,47240779,1916,1916,1916,1916,0
|
|
20231024,173400,47240779,1916,1916,1916,1916,0
|
|
20231024,173300,47240779,1916,1916,1916,1916,0
|
|
20231024,173200,47240779,1916,1916,1916,1916,0
|
|
20231024,173100,47240779,1916,1916,1916,1916,0
|
|
20231024,173000,47240779,1916,1916,1916,1916,0
|
|
20231024,172900,47240779,1916,1916,1916,1916,0
|
|
20231024,172800,47240779,1916,1916,1916,1916,0
|
|
20231024,172700,47240779,1916,1916,1916,1916,0
|
|
20231024,172600,47240779,1916,1916,1916,1916,0
|
|
20231024,172500,47240779,1916,1916,1916,1916,0
|
|
20231024,172400,47240779,1916,1916,1916,1916,0
|
|
20231024,172300,47240779,1916,1916,1916,1916,0
|
|
20231024,172200,47240779,1916,1916,1916,1916,0
|
|
20231024,172100,47240779,1916,1916,1916,1916,0
|
|
20231024,172000,47240779,1916,1916,1916,1916,0
|
|
20231024,171900,47240779,1916,1916,1916,1916,0
|
|
20231024,171800,47240779,1916,1916,1916,1916,0
|
|
20231024,171700,47240779,1916,1916,1916,1916,0
|
|
20231024,171600,47240779,1916,1916,1916,1916,0
|
|
20231024,171500,47240779,1916,1916,1916,1916,0
|
|
20231024,171400,47240779,1916,1916,1916,1916,0
|
|
20231024,171300,47240779,1916,1916,1916,1916,0
|
|
20231024,171200,47240779,1916,1916,1916,1916,0
|
|
20231024,171100,47240779,1916,1916,1916,1916,0
|
|
20231024,171000,47240779,1916,1916,1916,1916,151
|
|
20231024,170900,47240779,1916,1916,1916,1916,0
|
|
20231024,170800,47240779,1916,1916,1916,1916,0
|
|
20231024,170700,47240779,1916,1916,1916,1916,0
|
|
20231024,170600,47240779,1916,1916,1916,1916,0
|
|
20231024,170500,47240779,1916,1916,1916,1916,0
|
|
20231024,170400,47240779,1916,1916,1916,1916,0
|
|
20231024,170300,47240779,1916,1916,1916,1916,0
|
|
20231024,170200,47240779,1916,1916,1916,1916,0
|
|
20231024,170100,47240779,1916,1916,1916,1916,0
|
|
20231024,170000,47240779,1916,1916,1916,1916,0
|
|
20231024,165900,47240779,1916,1916,1916,1916,0
|
|
20231024,165800,47240779,1916,1916,1916,1916,0
|
|
20231024,165700,47240779,1916,1916,1916,1916,0
|
|
20231024,165600,47240779,1916,1916,1916,1916,0
|
|
20231024,165500,47240779,1916,1916,1916,1916,0
|
|
20231024,165400,47240779,1916,1916,1916,1916,0
|
|
20231024,165300,47240779,1916,1916,1916,1916,0
|
|
20231024,165200,47240779,1916,1916,1916,1916,0
|
|
20231024,165100,47240779,1916,1916,1916,1916,0
|
|
20231024,165000,47240779,1916,1916,1916,1916,0
|
|
20231024,164900,47240779,1916,1916,1916,1916,0
|
|
20231024,164800,47240779,1916,1916,1916,1916,0
|
|
20231024,164700,47240779,1916,1916,1916,1916,0
|
|
20231024,164600,47240779,1916,1916,1916,1916,0
|
|
20231024,164500,47240779,1916,1916,1916,1916,0
|
|
20231024,164400,47240779,1916,1916,1916,1916,0
|
|
20231024,164300,47240779,1916,1916,1916,1916,0
|
|
20231024,164200,47240779,1916,1916,1916,1916,0
|
|
20231024,164100,47240779,1916,1916,1916,1916,0
|
|
20231024,164000,47240779,1916,1916,1916,1916,151
|
|
20231024,163900,47240779,1916,1916,1916,1916,0
|
|
20231024,163800,47240779,1916,1916,1916,1916,0
|
|
20231024,163700,47240779,1916,1916,1916,1916,0
|
|
20231024,163600,47240779,1916,1916,1916,1916,0
|
|
20231024,163500,47240779,1916,1916,1916,1916,0
|
|
20231024,163400,47240779,1916,1916,1916,1916,0
|
|
20231024,163300,47240779,1916,1916,1916,1916,0
|
|
20231024,163200,47240779,1916,1916,1916,1916,0
|
|
20231024,163100,47240779,1916,1916,1916,1916,0
|
|
20231024,163000,47240779,1916,1916,1916,1916,0
|
|
20231024,162900,47240779,1916,1916,1916,1916,0
|
|
20231024,162800,47240779,1916,1916,1916,1916,0
|
|
20231024,162700,47240779,1916,1916,1916,1916,0
|
|
20231024,162600,47240779,1916,1916,1916,1916,0
|
|
20231024,162500,47240779,1916,1916,1916,1916,0
|
|
20231024,162400,47240779,1916,1916,1916,1916,0
|
|
20231024,162300,47240779,1916,1916,1916,1916,0
|
|
20231024,162200,47240779,1916,1916,1916,1916,0
|
|
20231024,162100,47240779,1916,1916,1916,1916,0
|
|
20231024,162000,47240779,1916,1916,1916,1916,0
|
|
20231024,161900,47240779,1916,1916,1916,1916,0
|
|
20231024,161800,47240779,1916,1916,1916,1916,0
|
|
20231024,161700,47240779,1916,1916,1916,1916,0
|
|
20231024,161600,47240779,1916,1916,1916,1916,0
|
|
20231024,161500,47240779,1916,1916,1916,1916,0
|
|
20231024,161400,47240779,1916,1916,1916,1916,0
|
|
20231024,161300,47240779,1916,1916,1916,1916,0
|
|
20231024,161200,47240779,1916,1916,1916,1916,0
|
|
20231024,161100,47240779,1916,1916,1916,1916,0
|
|
20231024,161000,47240779,1916,1916,1916,1916,151
|
|
20231024,160900,47240779,1916,1916,1916,1916,0
|
|
20231024,160800,47240779,1916,1916,1916,1916,0
|
|
20231024,160700,47240779,1916,1916,1916,1916,0
|
|
20231024,160600,47240779,1916,1916,1916,1916,0
|
|
20231024,160500,47240779,1916,1916,1916,1916,0
|
|
20231024,160400,47240779,1916,1916,1916,1916,0
|
|
20231024,160300,47240779,1916,1916,1916,1916,0
|
|
20231024,160200,47240779,1916,1916,1916,1916,0
|
|
20231024,160100,47240779,1916,1916,1916,1916,0
|
|
20231024,160000,47240779,1916,1916,1916,1916,0
|
|
20231024,155900,47240779,1916,1916,1916,1916,0
|
|
20231024,155800,47240779,1916,1916,1916,1916,0
|
|
20231024,155700,47240779,1916,1916,1916,1916,0
|
|
20231024,155600,47240779,1916,1916,1916,1916,0
|
|
20231024,155500,47240779,1916,1916,1916,1916,0
|
|
20231024,155400,47240779,1916,1916,1916,1916,0
|
|
20231024,155300,47240779,1916,1916,1916,1916,0
|
|
20231024,155200,47240779,1916,1916,1916,1916,0
|
|
20231024,155100,47240779,1916,1916,1916,1916,0
|
|
20231024,155000,47240779,1916,1916,1916,1916,0
|
|
20231024,154900,47240779,1916,1916,1916,1916,0
|
|
20231024,154800,47240779,1916,1916,1916,1916,0
|
|
20231024,154700,47240779,1916,1916,1916,1916,0
|
|
20231024,154600,47240779,1916,1916,1916,1916,0
|
|
20231024,154500,47240779,1916,1916,1916,1916,0
|
|
20231024,154400,47240779,1916,1916,1916,1916,0
|
|
20231024,154300,47240779,1916,1916,1916,1916,0
|
|
20231024,154200,47240779,1916,1916,1916,1916,0
|
|
20231024,154100,47240779,1916,1916,1916,1916,0
|
|
20231024,154000,47240779,1916,1916,1916,1916,151
|
|
20231024,153900,47240779,1916,1916,1916,1916,0
|
|
20231024,153800,47240779,1916,1916,1916,1916,0
|
|
20231024,153700,47240779,1916,1916,1916,1916,0
|
|
20231024,153600,47240779,1916,1916,1916,1916,0
|
|
20231024,153500,47240779,1916,1916,1916,1916,0
|
|
20231024,153400,47240779,1916,1916,1916,1916,0
|
|
20231024,153300,47240779,1916,1916,1916,1916,0
|
|
20231024,153200,47240779,1916,1916,1916,1916,0
|
|
20231024,153100,47240779,1916,1916,1916,1916,0
|
|
20231024,153000,47240779,1916,1916,1916,1916,151
|
|
20231024,152900,46951463,1922,1922,1922,1922,0
|
|
20231024,152800,46951463,1922,1922,1922,1922,0
|
|
20231024,152700,46951463,1922,1922,1922,1922,0
|
|
20231024,152600,46951463,1922,1922,1922,1922,0
|
|
20231024,152500,46951463,1922,1922,1922,1922,0
|
|
20231024,152400,46951463,1922,1922,1922,1922,0
|
|
20231024,152300,46951463,1922,1922,1922,1922,0
|
|
20231024,152200,46951463,1922,1922,1922,1922,0
|
|
20231024,152100,46951463,1922,1922,1922,1922,0
|
|
20231024,152000,46951463,1922,1922,1922,1922,0
|
|
20231024,151900,46951463,1922,1922,1922,1922,1
|
|
20231024,151800,46949541,1916,1920,1920,1916,1600
|
|
20231024,151700,43883531,1922,1922,1922,1922,0
|
|
20231024,151600,43883531,1922,1922,1922,1922,0
|
|
20231024,151500,43883531,1922,1921,1922,1921,11
|
|
20231024,151400,43862394,1921,1921,1921,1921,0
|
|
20231024,151300,43862394,1921,1921,1921,1921,0
|
|
20231024,151200,43862394,1921,1921,1921,1921,0
|
|
20231024,151100,43862394,1921,1921,1921,1921,0
|
|
20231024,151000,43862394,1921,1921,1921,1921,0
|
|
20231024,150900,43862394,1921,1921,1921,1921,1
|
|
20231024,150800,43860473,1920,1920,1920,1920,5
|
|
20231024,150700,43850873,1920,1920,1920,1920,0
|
|
20231024,150600,43850873,1920,1920,1920,1920,0
|
|
20231024,150500,43850873,1920,1920,1920,1920,0
|
|
20231024,150400,43850873,1920,1918,1920,1918,1300
|
|
20231024,150300,41355001,1918,1918,1918,1918,1
|
|
20231024,150200,41353083,1918,1918,1918,1918,0
|
|
20231024,150100,41353083,1918,1918,1918,1918,0
|
|
20231024,150000,41353083,1918,1918,1918,1918,0
|
|
20231024,145900,41353083,1918,1918,1918,1918,0
|
|
20231024,145800,41353083,1918,1918,1918,1918,10
|
|
20231024,145700,41333903,1918,1918,1918,1918,0
|
|
20231024,145600,41333903,1918,1918,1918,1918,0
|
|
20231024,145500,41333903,1918,1918,1918,1918,3
|
|
20231024,145400,41328149,1918,1918,1918,1918,0
|
|
20231024,145300,41328149,1918,1914,1918,1914,7
|
|
20231024,145200,41314747,1915,1918,1918,1915,45
|
|
20231024,145100,41228569,1918,1918,1918,1918,0
|
|
20231024,145000,41228569,1918,1918,1918,1918,1
|
|
20231024,144900,41226651,1918,1918,1918,1918,0
|
|
20231024,144800,41226651,1918,1918,1918,1918,1
|
|
20231024,144700,41224733,1915,1915,1915,1915,86
|
|
20231024,144600,41060043,1915,1915,1915,1915,0
|
|
20231024,144500,41060043,1915,1915,1915,1915,14
|
|
20231024,144400,41033233,1915,1915,1915,1915,0
|
|
20231024,144300,41033233,1915,1915,1915,1915,0
|
|
20231024,144200,41033233,1915,1915,1915,1915,387
|
|
20231024,144100,40292128,1912,1912,1912,1912,0
|
|
20231024,144000,40292128,1912,1912,1912,1912,0
|
|
20231024,143900,40292128,1912,1912,1912,1912,0
|
|
20231024,143800,40292128,1912,1913,1913,1912,10
|
|
20231024,143700,40273001,1915,1915,1915,1915,1
|
|
20231024,143600,40271086,1912,1912,1912,1912,206
|
|
20231024,143500,39877214,1909,1909,1909,1909,0
|
|
20231024,143400,39877214,1909,1909,1909,1909,0
|
|
20231024,143300,39877214,1909,1909,1909,1909,209
|
|
20231024,143200,39478233,1909,1909,1909,1909,1
|
|
20231024,143100,39476324,1906,1906,1906,1906,1
|
|
20231024,143000,39474418,1906,1906,1906,1906,1
|
|
20231024,142900,39472512,1906,1906,1906,1906,255
|
|
20231024,142800,38986482,1906,1906,1906,1906,0
|
|
20231024,142700,38986482,1906,1906,1906,1906,0
|
|
20231024,142600,38986482,1906,1906,1906,1906,0
|
|
20231024,142500,38986482,1906,1906,1906,1906,50
|
|
20231024,142400,38891182,1905,1905,1905,1905,51
|
|
20231024,142300,38794027,1906,1906,1906,1906,0
|
|
20231024,142200,38794027,1906,1906,1906,1906,0
|
|
20231024,142100,38794027,1906,1906,1906,1906,0
|
|
20231024,142000,38794027,1906,1906,1906,1906,0
|
|
20231024,141900,38794027,1906,1905,1906,1905,84
|
|
20231024,141800,38633959,1905,1905,1905,1905,0
|
|
20231024,141700,38633959,1905,1905,1905,1905,0
|
|
20231024,141600,38633959,1905,1905,1905,1905,2
|
|
20231024,141500,38630149,1905,1905,1905,1905,0
|
|
20231024,141400,38630149,1905,1902,1905,1902,1927
|
|
20231024,141300,34961417,1902,1902,1902,1902,0
|
|
20231024,141200,34961417,1902,1902,1902,1902,2
|
|
20231024,141100,34957613,1902,1902,1902,1902,0
|
|
20231024,141000,34957613,1902,1902,1902,1902,0
|
|
20231024,140900,34957613,1902,1902,1902,1902,2
|
|
20231024,140800,34953809,1902,1902,1902,1902,0
|
|
20231024,140700,34953809,1902,1902,1902,1902,0
|
|
20231024,140600,34953809,1902,1902,1902,1902,0
|
|
20231024,140500,34953809,1902,1902,1902,1902,6
|
|
20231024,140400,34942397,1902,1902,1902,1902,0
|
|
20231024,140300,34942397,1902,1902,1902,1902,0
|
|
20231024,140200,34942397,1902,1902,1902,1902,69
|
|
20231024,140100,34811159,1902,1902,1902,1902,0
|
|
20231024,140000,34811159,1902,1902,1902,1902,0
|
|
20231024,135900,34811159,1902,1902,1902,1902,1
|
|
20231024,135800,34809257,1900,1900,1900,1900,0
|
|
20231024,135700,34809257,1900,1900,1900,1900,285
|
|
20231024,135600,34267757,1900,1900,1900,1900,0
|
|
20231024,135500,34267757,1900,1900,1900,1900,0
|
|
20231024,135400,34267757,1900,1900,1900,1900,0
|
|
20231024,135300,34267757,1900,1900,1900,1900,0
|
|
20231024,135200,34267757,1900,1898,1900,1891,59
|
|
20231024,135100,34155800,1898,1898,1898,1898,0
|
|
20231024,135000,34155800,1898,1898,1898,1898,0
|
|
20231024,134900,34155800,1898,1898,1898,1898,1
|
|
20231024,134800,34153902,1894,1894,1894,1894,257
|
|
20231024,134700,33667144,1893,1893,1893,1893,888
|
|
20231024,134600,31986160,1893,1893,1893,1893,0
|
|
20231024,134500,31986160,1893,1893,1893,1893,100
|
|
20231024,134400,31796860,1893,1893,1893,1893,5
|
|
20231024,134300,31787395,1892,1892,1892,1892,10
|
|
20231024,134200,31768475,1893,1893,1893,1893,0
|
|
20231024,134100,31768475,1893,1893,1893,1893,0
|
|
20231024,134000,31768475,1893,1893,1893,1893,0
|
|
20231024,133900,31768475,1893,1893,1893,1893,0
|
|
20231024,133800,31768475,1893,1893,1893,1893,1
|
|
20231024,133700,31766582,1885,1892,1892,1885,489
|
|
20231024,133600,30843749,1892,1893,1893,1892,106
|
|
20231024,133500,30643196,1893,1893,1893,1893,0
|
|
20231024,133400,30643196,1893,1893,1893,1893,0
|
|
20231024,133300,30643196,1893,1893,1893,1893,0
|
|
20231024,133200,30643196,1893,1893,1893,1893,0
|
|
20231024,133100,30643196,1893,1893,1893,1893,0
|
|
20231024,133000,30643196,1893,1893,1893,1893,2
|
|
20231024,132900,30639410,1893,1893,1893,1893,0
|
|
20231024,132800,30639410,1893,1893,1893,1893,5
|
|
20231024,132700,30629945,1893,1893,1893,1893,50
|
|
20231024,132600,30535295,1893,1893,1893,1893,0
|
|
20231024,132500,30535295,1893,1893,1893,1893,8
|
|
20231024,132400,30520151,1893,1893,1893,1893,0
|
|
20231024,132300,30520151,1893,1893,1893,1893,0
|
|
20231024,132200,30520151,1893,1893,1893,1893,0
|
|
20231024,132100,30520151,1893,1893,1893,1893,0
|
|
20231024,132000,30520151,1893,1893,1893,1893,0
|
|
20231024,131900,30520151,1893,1893,1893,1893,0
|
|
20231024,131800,30520151,1893,1893,1893,1893,0
|
|
20231024,131700,30520151,1893,1893,1893,1893,23
|
|
20231024,131600,30476612,1893,1893,1893,1893,0
|
|
20231024,131500,30476612,1893,1893,1893,1893,0
|
|
20231024,131400,30476612,1893,1893,1893,1893,0
|
|
20231024,131300,30476612,1893,1893,1893,1893,0
|
|
20231024,131200,30476612,1893,1893,1893,1893,0
|
|
20231024,131100,30476612,1893,1893,1893,1893,0
|
|
20231024,131000,30476612,1893,1893,1893,1893,7
|
|
20231024,130900,30463361,1893,1893,1893,1893,1
|
|
20231024,130800,30461468,1893,1893,1893,1893,405
|
|
20231024,130700,29694803,1893,1893,1893,1893,0
|
|
20231024,130600,29694803,1893,1893,1893,1893,0
|
|
20231024,130500,29694803,1893,1893,1893,1893,0
|
|
20231024,130400,29694803,1893,1893,1893,1893,0
|
|
20231024,130300,29694803,1893,1893,1893,1893,53
|
|
20231024,130200,29594474,1893,1892,1893,1892,21
|
|
20231024,130100,29554722,1893,1893,1893,1893,0
|
|
20231024,130000,29554722,1893,1893,1893,1893,0
|
|
20231024,125900,29554722,1893,1893,1893,1893,0
|
|
20231024,125800,29554722,1893,1893,1893,1893,0
|
|
20231024,125700,29554722,1893,1893,1893,1893,0
|
|
20231024,125600,29554722,1893,1893,1893,1893,0
|
|
20231024,125500,29554722,1893,1893,1893,1893,0
|
|
20231024,125400,29554722,1893,1893,1893,1893,0
|
|
20231024,125300,29554722,1893,1893,1893,1893,0
|
|
20231024,125200,29554722,1893,1893,1893,1893,0
|
|
20231024,125100,29554722,1893,1893,1893,1893,0
|
|
20231024,125000,29554722,1893,1893,1893,1893,0
|
|
20231024,124900,29554722,1893,1893,1893,1893,0
|
|
20231024,124800,29554722,1893,1893,1893,1893,0
|
|
20231024,124700,29554722,1893,1893,1893,1893,0
|
|
20231024,124600,29554722,1893,1893,1893,1893,0
|
|
20231024,124500,29554722,1893,1893,1893,1893,0
|
|
20231024,124400,29554722,1893,1893,1893,1893,0
|
|
20231024,124300,29554722,1893,1893,1893,1893,0
|
|
20231024,124200,29554722,1893,1893,1893,1893,0
|
|
20231024,124100,29554722,1893,1893,1893,1893,0
|
|
20231024,124000,29554722,1893,1893,1893,1893,0
|
|
20231024,123900,29554722,1893,1893,1893,1893,0
|
|
20231024,123800,29554722,1893,1893,1893,1893,0
|
|
20231024,123700,29554722,1893,1893,1893,1893,0
|
|
20231024,123600,29554722,1893,1893,1893,1893,0
|
|
20231024,123500,29554722,1893,1893,1893,1893,0
|
|
20231024,123400,29554722,1893,1893,1893,1893,0
|
|
20231024,123300,29554722,1893,1893,1893,1893,0
|
|
20231024,123200,29554722,1893,1885,1893,1885,5338
|
|
20231024,123100,19492472,1885,1885,1885,1885,0
|
|
20231024,123000,19492472,1885,1885,1885,1885,0
|
|
20231024,122900,19492472,1885,1885,1885,1885,0
|
|
20231024,122800,19492472,1885,1885,1885,1885,6
|
|
20231024,122700,19481162,1885,1885,1885,1885,0
|
|
20231024,122600,19481162,1885,1885,1885,1885,0
|
|
20231024,122500,19481162,1885,1885,1885,1885,0
|
|
20231024,122400,19481162,1885,1885,1885,1885,0
|
|
20231024,122300,19481162,1885,1885,1885,1885,0
|
|
20231024,122200,19481162,1885,1885,1885,1885,0
|
|
20231024,122100,19481162,1885,1885,1885,1885,0
|
|
20231024,122000,19481162,1885,1885,1885,1885,0
|
|
20231024,121900,19481162,1885,1885,1885,1885,0
|
|
20231024,121800,19481162,1885,1885,1885,1885,0
|
|
20231024,121700,19481162,1885,1885,1885,1885,0
|
|
20231024,121600,19481162,1885,1885,1885,1885,0
|
|
20231024,121500,19481162,1885,1885,1885,1885,0
|
|
20231024,121400,19481162,1885,1885,1885,1885,0
|
|
20231024,121300,19481162,1885,1885,1885,1885,0
|
|
20231024,121200,19481162,1885,1885,1885,1885,10
|
|
20231024,121100,19462312,1885,1885,1885,1885,0
|
|
20231024,121000,19462312,1885,1885,1885,1885,0
|
|
20231024,120900,19462312,1885,1885,1885,1885,0
|
|
20231024,120800,19462312,1885,1885,1885,1885,0
|
|
20231024,120700,19462312,1885,1885,1885,1885,0
|
|
20231024,120600,19462312,1885,1885,1885,1885,200
|
|
20231024,120500,19085312,1892,1892,1892,1892,0
|
|
20231024,120400,19085312,1892,1892,1892,1892,0
|
|
20231024,120300,19085312,1892,1892,1892,1892,0
|
|
20231024,120200,19085312,1892,1892,1892,1892,1
|
|
20231024,120100,19083420,1893,1893,1893,1893,0
|
|
20231024,120000,19083420,1893,1893,1893,1893,0
|
|
20231024,115900,19083420,1893,1892,1893,1892,265
|
|
20231024,115800,18581859,1893,1893,1893,1893,0
|
|
20231024,115700,18581859,1893,1893,1893,1893,0
|
|
20231024,115600,18581859,1893,1893,1893,1893,0
|
|
20231024,115500,18581859,1893,1893,1893,1893,0
|
|
20231024,115400,18581859,1893,1893,1893,1893,0
|
|
20231024,115300,18581859,1893,1893,1893,1893,1
|
|
20231024,115200,18579966,1883,1883,1883,1883,0
|
|
20231024,115100,18579966,1883,1883,1883,1883,1
|
|
20231024,115000,18578083,1881,1881,1881,1881,0
|
|
20231024,114900,18578083,1881,1881,1881,1881,0
|
|
20231024,114800,18578083,1881,1881,1881,1881,0
|
|
20231024,114700,18578083,1881,1881,1881,1881,0
|
|
20231024,114600,18578083,1881,1881,1881,1881,0
|
|
20231024,114500,18578083,1881,1881,1881,1881,0
|
|
20231024,114400,18578083,1881,1881,1881,1881,0
|
|
20231024,114300,18578083,1881,1881,1881,1881,0
|
|
20231024,114200,18578083,1881,1881,1881,1881,0
|
|
20231024,114100,18578083,1881,1881,1881,1881,0
|
|
20231024,114000,18578083,1881,1881,1881,1881,0
|
|
20231024,113900,18578083,1881,1881,1881,1881,0
|
|
20231024,113800,18578083,1881,1881,1881,1881,0
|
|
20231024,113700,18578083,1881,1881,1881,1881,0
|
|
20231024,113600,18578083,1881,1881,1881,1881,0
|
|
20231024,113500,18578083,1881,1881,1881,1881,0
|
|
20231024,113400,18578083,1881,1881,1881,1881,0
|
|
20231024,113300,18578083,1881,1881,1881,1881,0
|
|
20231024,113200,18578083,1881,1881,1881,1881,1100
|
|
20231024,113100,16508983,1881,1881,1881,1881,0
|
|
20231024,113000,16508983,1881,1881,1881,1881,0
|
|
20231024,112900,16508983,1881,1881,1881,1881,0
|
|
20231024,112800,16508983,1881,1881,1881,1881,0
|
|
20231024,112700,16508983,1881,1881,1881,1881,0
|
|
20231024,112600,16508983,1881,1881,1881,1881,0
|
|
20231024,112500,16508983,1881,1881,1881,1881,0
|
|
20231024,112400,16508983,1881,1881,1881,1881,0
|
|
20231024,112300,16508983,1881,1881,1881,1881,0
|
|
20231024,112200,16508983,1881,1881,1881,1881,0
|
|
20231024,112100,16508983,1881,1881,1881,1881,0
|
|
20231024,112000,16508983,1881,1881,1881,1881,0
|
|
20231024,111900,16508983,1881,1881,1881,1881,0
|
|
20231024,111800,16508983,1881,1881,1881,1881,0
|
|
20231024,111700,16508983,1881,1881,1881,1881,0
|
|
20231024,111600,16508983,1881,1881,1881,1881,0
|
|
20231024,111500,16508983,1881,1882,1882,1881,2200
|
|
20231024,111400,12369236,1882,1882,1882,1882,0
|
|
20231024,111300,12369236,1882,1882,1882,1882,0
|
|
20231024,111200,12369236,1882,1882,1882,1882,0
|
|
20231024,111100,12369236,1882,1882,1882,1882,0
|
|
20231024,111000,12369236,1882,1882,1882,1882,0
|
|
20231024,110900,12369236,1882,1882,1882,1882,0
|
|
20231024,110800,12369236,1882,1882,1882,1882,0
|
|
20231024,110700,12369236,1882,1882,1882,1882,0
|
|
20231024,110600,12369236,1882,1882,1882,1882,0
|
|
20231024,110500,12369236,1882,1882,1882,1882,0
|
|
20231024,110400,12369236,1882,1882,1882,1882,452
|
|
20231024,110300,11518572,1881,1881,1881,1881,0
|
|
20231024,110200,11518572,1881,1881,1881,1881,0
|
|
20231024,110100,11518572,1881,1881,1881,1881,0
|
|
20231024,110000,11518572,1881,1881,1881,1881,0
|
|
20231024,105900,11518572,1881,1881,1881,1881,50
|
|
20231024,105800,11424522,1893,1893,1893,1893,2
|
|
20231024,105700,11420736,1893,1893,1893,1893,0
|
|
20231024,105600,11420736,1893,1893,1893,1893,0
|
|
20231024,105500,11420736,1893,1893,1893,1893,0
|
|
20231024,105400,11420736,1893,1881,1893,1881,2
|
|
20231024,105300,11416962,1880,1880,1880,1880,0
|
|
20231024,105200,11416962,1880,1880,1880,1880,0
|
|
20231024,105100,11416962,1880,1880,1880,1880,0
|
|
20231024,105000,11416962,1880,1880,1880,1880,36
|
|
20231024,104900,11349282,1880,1880,1880,1880,0
|
|
20231024,104800,11349282,1880,1880,1880,1880,0
|
|
20231024,104700,11349282,1880,1880,1880,1880,2
|
|
20231024,104600,11345522,1894,1894,1894,1894,0
|
|
20231024,104500,11345522,1894,1894,1894,1894,0
|
|
20231024,104400,11345522,1894,1894,1894,1894,2
|
|
20231024,104300,11341734,1894,1894,1894,1894,0
|
|
20231024,104200,11341734,1894,1894,1894,1894,0
|
|
20231024,104100,11341734,1894,1894,1894,1894,0
|
|
20231024,104000,11341734,1894,1894,1894,1894,3
|
|
20231024,103900,11336052,1894,1894,1894,1894,2
|
|
20231024,103800,11332264,1894,1894,1894,1894,300
|
|
20231024,103700,10764064,1894,1894,1894,1894,172
|
|
20231024,103600,10438296,1894,1894,1894,1894,0
|
|
20231024,103500,10438296,1894,1894,1894,1894,0
|
|
20231024,103400,10438296,1894,1894,1894,1894,0
|
|
20231024,103300,10438296,1894,1894,1894,1894,0
|
|
20231024,103200,10438296,1894,1894,1894,1894,0
|
|
20231024,103100,10438296,1894,1894,1894,1894,13
|
|
20231024,103000,10413674,1894,1894,1894,1894,0
|
|
20231024,102900,10413674,1894,1894,1894,1894,204
|
|
20231024,102800,10027298,1894,1881,1894,1880,58
|
|
20231024,102700,9917540,1894,1894,1894,1894,1
|
|
20231024,102600,9915646,1881,1894,1894,1881,7
|
|
20231024,102500,9902466,1880,1880,1880,1880,0
|
|
20231024,102400,9902466,1880,1880,1880,1880,0
|
|
20231024,102300,9902466,1880,1880,1880,1880,0
|
|
20231024,102200,9902466,1880,1880,1880,1880,0
|
|
20231024,102100,9902466,1880,1880,1880,1880,0
|
|
20231024,102000,9902466,1880,1883,1883,1880,1050
|
|
20231024,101900,7927885,1898,1898,1898,1898,0
|
|
20231024,101800,7927885,1898,1898,1898,1898,0
|
|
20231024,101700,7927885,1898,1898,1898,1898,0
|
|
20231024,101600,7927885,1898,1898,1898,1898,10
|
|
20231024,101500,7908905,1902,1902,1902,1902,0
|
|
20231024,101400,7908905,1902,1902,1902,1902,0
|
|
20231024,101300,7908905,1902,1902,1902,1902,0
|
|
20231024,101200,7908905,1902,1902,1902,1902,0
|
|
20231024,101100,7908905,1902,1902,1902,1902,0
|
|
20231024,101000,7908905,1902,1902,1902,1902,0
|
|
20231024,100900,7908905,1902,1902,1902,1902,2
|
|
20231024,100800,7905101,1883,1900,1904,1883,9
|
|
20231024,100700,7888040,1904,1904,1904,1904,0
|
|
20231024,100600,7888040,1904,1904,1904,1904,0
|
|
20231024,100500,7888040,1904,1904,1904,1904,0
|
|
20231024,100400,7888040,1904,1904,1904,1904,0
|
|
20231024,100300,7888040,1904,1904,1904,1904,31
|
|
20231024,100200,7829016,1904,1904,1904,1904,0
|
|
20231024,100100,7829016,1904,1904,1904,1904,0
|
|
20231024,100000,7829016,1904,1904,1904,1904,50
|
|
20231024,095900,7733816,1904,1904,1904,1904,0
|
|
20231024,095800,7733816,1904,1904,1904,1904,0
|
|
20231024,095700,7733816,1904,1904,1904,1904,0
|
|
20231024,095600,7733816,1904,1904,1904,1904,0
|
|
20231024,095500,7733816,1904,1904,1904,1904,0
|
|
20231024,095400,7733816,1904,1904,1904,1904,0
|
|
20231024,095300,7733816,1904,1904,1904,1904,0
|
|
20231024,095200,7733816,1904,1904,1904,1904,17
|
|
20231024,095100,7701448,1895,1895,1895,1895,0
|
|
20231024,095000,7701448,1895,1895,1895,1895,0
|
|
20231024,094900,7701448,1895,1895,1895,1895,0
|
|
20231024,094800,7701448,1895,1895,1895,1895,20
|
|
20231024,094700,7663548,1905,1905,1905,1905,0
|
|
20231024,094600,7663548,1905,1905,1905,1905,1
|
|
20231024,094500,7661643,1905,1900,1905,1900,511
|
|
20231024,094400,6690738,1900,1900,1900,1900,0
|
|
20231024,094300,6690738,1900,1900,1900,1900,0
|
|
20231024,094200,6690738,1900,1900,1900,1900,0
|
|
20231024,094100,6690738,1900,1900,1900,1900,0
|
|
20231024,094000,6690738,1900,1900,1900,1900,0
|
|
20231024,093900,6690738,1900,1889,1900,1875,1001
|
|
20231024,093800,4809682,1900,1900,1900,1900,0
|
|
20231024,093700,4809682,1900,1900,1900,1900,0
|
|
20231024,093600,4809682,1900,1900,1900,1900,10
|
|
20231024,093500,4790682,1900,1900,1900,1900,0
|
|
20231024,093400,4790682,1900,1900,1900,1900,1
|
|
20231024,093300,4788782,1900,1893,1900,1889,13
|
|
20231024,093200,4764206,1888,1893,1893,1888,128
|
|
20231024,093100,4522042,1900,1900,1900,1900,1
|
|
20231024,093000,4520142,1901,1901,1901,1901,150
|
|
20231024,092900,4234992,1903,1903,1903,1903,0
|
|
20231024,092800,4234992,1903,1903,1903,1903,0
|
|
20231024,092700,4234992,1903,1903,1903,1903,0
|
|
20231024,092600,4234992,1903,1903,1903,1903,10
|
|
20231024,092500,4215962,1904,1904,1904,1904,0
|
|
20231024,092400,4215962,1904,1904,1904,1904,0
|
|
20231024,092300,4215962,1904,1904,1904,1904,23
|
|
20231024,092200,4172170,1904,1904,1904,1904,7
|
|
20231024,092100,4158842,1904,1904,1904,1904,1
|
|
20231024,092000,4156938,1888,1888,1888,1888,0
|
|
20231024,091900,4156938,1888,1888,1888,1888,8
|
|
20231024,091800,4141834,1905,1905,1905,1905,1
|
|
20231024,091700,4139929,1905,1887,1905,1887,531
|
|
20231024,091600,3137914,1887,1887,1887,1887,255
|
|
20231024,091500,2656729,1887,1887,1887,1887,0
|
|
20231024,091400,2656729,1887,1889,1889,1887,353
|
|
20231024,091300,1990606,1887,1887,1887,1887,0
|
|
20231024,091200,1990606,1887,1887,1887,1887,0
|
|
20231024,091100,1990606,1887,1888,1888,1886,221
|
|
20231024,091000,1573598,1887,1887,1887,1887,0
|
|
20231024,090900,1573598,1887,1887,1887,1887,0
|
|
20231024,090800,1573598,1887,1887,1887,1887,200
|
|
20231024,090700,1196198,1887,1887,1887,1887,0
|
|
20231024,090600,1196198,1887,1887,1887,1887,0
|
|
20231024,090500,1196198,1887,1887,1887,1887,0
|
|
20231024,090400,1196198,1887,1887,1887,1887,0
|
|
20231024,090300,1196198,1887,1887,1887,1887,0
|
|
20231024,090200,1196198,1887,1887,1887,1887,90
|
|
20231024,090100,1026368,1856,1856,1856,1856,0
|
|
20231024,090000,1026368,1856,1856,1856,1856,553
|