669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200600,288426034,1263,1263,1263,1263,13058
|
|
20231024,200500,288426034,1263,1263,1263,1263,0
|
|
20231024,200400,288426034,1263,1263,1263,1263,0
|
|
20231024,200300,288426034,1263,1263,1263,1263,0
|
|
20231024,200200,288426034,1263,1263,1263,1263,0
|
|
20231024,200100,288426034,1263,1263,1263,1263,0
|
|
20231024,200000,288426034,1263,1263,1263,1263,0
|
|
20231024,195900,288426034,1263,1263,1263,1263,0
|
|
20231024,195800,288426034,1263,1263,1263,1263,0
|
|
20231024,195700,288426034,1263,1263,1263,1263,0
|
|
20231024,195600,288426034,1263,1263,1263,1263,0
|
|
20231024,195500,288426034,1263,1263,1263,1263,0
|
|
20231024,195400,288426034,1263,1263,1263,1263,0
|
|
20231024,195300,288426034,1263,1263,1263,1263,0
|
|
20231024,195200,288426034,1263,1263,1263,1263,0
|
|
20231024,195100,288426034,1263,1263,1263,1263,0
|
|
20231024,195000,288426034,1263,1263,1263,1263,0
|
|
20231024,194900,288426034,1263,1263,1263,1263,0
|
|
20231024,194800,288426034,1263,1263,1263,1263,0
|
|
20231024,194700,288426034,1263,1263,1263,1263,0
|
|
20231024,194600,288426034,1263,1263,1263,1263,0
|
|
20231024,194500,288426034,1263,1263,1263,1263,0
|
|
20231024,194400,288426034,1263,1263,1263,1263,0
|
|
20231024,194300,288426034,1263,1263,1263,1263,0
|
|
20231024,194200,288426034,1263,1263,1263,1263,0
|
|
20231024,194100,288426034,1263,1263,1263,1263,0
|
|
20231024,194000,288426034,1263,1263,1263,1263,0
|
|
20231024,193900,288426034,1263,1263,1263,1263,0
|
|
20231024,193800,288426034,1263,1263,1263,1263,0
|
|
20231024,193700,288426034,1263,1263,1263,1263,0
|
|
20231024,193600,288426034,1263,1263,1263,1263,13058
|
|
20231024,193500,288426034,1263,1263,1263,1263,0
|
|
20231024,193400,288426034,1263,1263,1263,1263,0
|
|
20231024,193300,288426034,1263,1263,1263,1263,0
|
|
20231024,193200,288426034,1263,1263,1263,1263,0
|
|
20231024,193100,288426034,1263,1263,1263,1263,0
|
|
20231024,193000,288426034,1263,1263,1263,1263,0
|
|
20231024,192900,288426034,1263,1263,1263,1263,0
|
|
20231024,192800,288426034,1263,1263,1263,1263,0
|
|
20231024,192700,288426034,1263,1263,1263,1263,0
|
|
20231024,192600,288426034,1263,1263,1263,1263,0
|
|
20231024,192500,288426034,1263,1263,1263,1263,0
|
|
20231024,192400,288426034,1263,1263,1263,1263,0
|
|
20231024,192300,288426034,1263,1263,1263,1263,0
|
|
20231024,192200,288426034,1263,1263,1263,1263,0
|
|
20231024,192100,288426034,1263,1263,1263,1263,0
|
|
20231024,192000,288426034,1263,1263,1263,1263,0
|
|
20231024,191900,288426034,1263,1263,1263,1263,0
|
|
20231024,191800,288426034,1263,1263,1263,1263,0
|
|
20231024,191700,288426034,1263,1263,1263,1263,0
|
|
20231024,191600,288426034,1263,1263,1263,1263,0
|
|
20231024,191500,288426034,1263,1263,1263,1263,0
|
|
20231024,191400,288426034,1263,1263,1263,1263,0
|
|
20231024,191300,288426034,1263,1263,1263,1263,0
|
|
20231024,191200,288426034,1263,1263,1263,1263,0
|
|
20231024,191100,288426034,1263,1263,1263,1263,0
|
|
20231024,191000,288426034,1263,1263,1263,1263,0
|
|
20231024,190900,288426034,1263,1263,1263,1263,0
|
|
20231024,190800,288426034,1263,1263,1263,1263,0
|
|
20231024,190700,288426034,1263,1263,1263,1263,0
|
|
20231024,190600,288426034,1263,1263,1263,1263,13058
|
|
20231024,190500,288426034,1263,1263,1263,1263,0
|
|
20231024,190400,288426034,1263,1263,1263,1263,0
|
|
20231024,190300,288426034,1263,1263,1263,1263,0
|
|
20231024,190200,288426034,1263,1263,1263,1263,0
|
|
20231024,190100,288426034,1263,1263,1263,1263,0
|
|
20231024,190000,288426034,1263,1263,1263,1263,0
|
|
20231024,185900,288426034,1263,1263,1263,1263,0
|
|
20231024,185800,288426034,1263,1263,1263,1263,0
|
|
20231024,185700,288426034,1263,1263,1263,1263,0
|
|
20231024,185600,288426034,1263,1263,1263,1263,0
|
|
20231024,185500,288426034,1263,1263,1263,1263,0
|
|
20231024,185400,288426034,1263,1263,1263,1263,0
|
|
20231024,185300,288426034,1263,1263,1263,1263,0
|
|
20231024,185200,288426034,1263,1263,1263,1263,0
|
|
20231024,185100,288426034,1263,1263,1263,1263,0
|
|
20231024,185000,288426034,1263,1263,1263,1263,0
|
|
20231024,184900,288426034,1263,1263,1263,1263,0
|
|
20231024,184800,288426034,1263,1263,1263,1263,0
|
|
20231024,184700,288426034,1263,1263,1263,1263,0
|
|
20231024,184600,288426034,1263,1263,1263,1263,0
|
|
20231024,184500,288426034,1263,1263,1263,1263,0
|
|
20231024,184400,288426034,1263,1263,1263,1263,0
|
|
20231024,184300,288426034,1263,1263,1263,1263,0
|
|
20231024,184200,288426034,1263,1263,1263,1263,0
|
|
20231024,184100,288426034,1263,1263,1263,1263,0
|
|
20231024,184000,288426034,1263,1263,1263,1263,0
|
|
20231024,183900,288426034,1263,1263,1263,1263,0
|
|
20231024,183800,288426034,1263,1263,1263,1263,0
|
|
20231024,183700,288426034,1263,1263,1263,1263,0
|
|
20231024,183600,288426034,1263,1263,1263,1263,13058
|
|
20231024,183500,288426034,1263,1263,1263,1263,0
|
|
20231024,183400,288426034,1263,1263,1263,1263,0
|
|
20231024,183300,288426034,1263,1263,1263,1263,0
|
|
20231024,183200,288426034,1263,1263,1263,1263,0
|
|
20231024,183100,288426034,1263,1263,1263,1263,0
|
|
20231024,183000,288426034,1263,1263,1263,1263,0
|
|
20231024,182900,288426034,1263,1263,1263,1263,0
|
|
20231024,182800,288426034,1263,1263,1263,1263,0
|
|
20231024,182700,288426034,1263,1263,1263,1263,0
|
|
20231024,182600,288426034,1263,1263,1263,1263,0
|
|
20231024,182500,288426034,1263,1263,1263,1263,0
|
|
20231024,182400,288426034,1263,1263,1263,1263,0
|
|
20231024,182300,288426034,1263,1263,1263,1263,0
|
|
20231024,182200,288426034,1263,1263,1263,1263,0
|
|
20231024,182100,288426034,1263,1263,1263,1263,0
|
|
20231024,182000,288426034,1263,1263,1263,1263,0
|
|
20231024,181900,288426034,1263,1263,1263,1263,0
|
|
20231024,181800,288426034,1263,1263,1263,1263,0
|
|
20231024,181700,288426034,1263,1263,1263,1263,0
|
|
20231024,181600,288426034,1263,1263,1263,1263,0
|
|
20231024,181500,288426034,1263,1263,1263,1263,0
|
|
20231024,181400,288426034,1263,1263,1263,1263,0
|
|
20231024,181300,288426034,1263,1263,1263,1263,0
|
|
20231024,181200,288426034,1263,1263,1263,1263,0
|
|
20231024,181100,288426034,1263,1263,1263,1263,0
|
|
20231024,181000,288426034,1263,1263,1263,1263,0
|
|
20231024,180900,288426034,1263,1263,1263,1263,0
|
|
20231024,180800,288426034,1263,1263,1263,1263,0
|
|
20231024,180700,288426034,1263,1263,1263,1263,0
|
|
20231024,180600,288426034,1263,1263,1263,1263,13058
|
|
20231024,180500,288426034,1263,1263,1263,1263,0
|
|
20231024,180400,288426034,1263,1263,1263,1263,0
|
|
20231024,180300,288426034,1263,1263,1263,1263,0
|
|
20231024,180200,288426034,1263,1263,1263,1263,0
|
|
20231024,180100,288426034,1263,1263,1263,1263,0
|
|
20231024,180000,288426034,1263,1263,1263,1263,0
|
|
20231024,175900,288426034,1263,1263,1263,1263,0
|
|
20231024,175800,288426034,1263,1263,1263,1263,0
|
|
20231024,175700,288426034,1263,1263,1263,1263,0
|
|
20231024,175600,288426034,1263,1263,1263,1263,0
|
|
20231024,175500,288426034,1263,1263,1263,1263,0
|
|
20231024,175400,288426034,1263,1263,1263,1263,0
|
|
20231024,175300,288426034,1263,1263,1263,1263,0
|
|
20231024,175200,288426034,1263,1263,1263,1263,0
|
|
20231024,175100,288426034,1263,1263,1263,1263,0
|
|
20231024,175000,288426034,1263,1263,1263,1263,0
|
|
20231024,174900,288426034,1263,1263,1263,1263,0
|
|
20231024,174800,288426034,1263,1263,1263,1263,0
|
|
20231024,174700,288426034,1263,1263,1263,1263,0
|
|
20231024,174600,288426034,1263,1263,1263,1263,0
|
|
20231024,174500,288426034,1263,1263,1263,1263,0
|
|
20231024,174400,288426034,1263,1263,1263,1263,0
|
|
20231024,174300,288426034,1263,1263,1263,1263,0
|
|
20231024,174200,288426034,1263,1263,1263,1263,0
|
|
20231024,174100,288426034,1263,1263,1263,1263,0
|
|
20231024,174000,288426034,1263,1263,1263,1263,0
|
|
20231024,173900,288426034,1263,1263,1263,1263,0
|
|
20231024,173800,288426034,1263,1263,1263,1263,0
|
|
20231024,173700,288426034,1263,1263,1263,1263,0
|
|
20231024,173600,288426034,1263,1263,1263,1263,13058
|
|
20231024,173500,288426034,1263,1263,1263,1263,0
|
|
20231024,173400,288426034,1263,1263,1263,1263,0
|
|
20231024,173300,288426034,1263,1263,1263,1263,0
|
|
20231024,173200,288426034,1263,1263,1263,1263,0
|
|
20231024,173100,288426034,1263,1263,1263,1263,0
|
|
20231024,173000,288426034,1263,1263,1263,1263,0
|
|
20231024,172900,288426034,1263,1263,1263,1263,0
|
|
20231024,172800,288426034,1263,1263,1263,1263,0
|
|
20231024,172700,288426034,1263,1263,1263,1263,0
|
|
20231024,172600,288426034,1263,1263,1263,1263,0
|
|
20231024,172500,288426034,1263,1263,1263,1263,0
|
|
20231024,172400,288426034,1263,1263,1263,1263,0
|
|
20231024,172300,288426034,1263,1263,1263,1263,0
|
|
20231024,172200,288426034,1263,1263,1263,1263,0
|
|
20231024,172100,288426034,1263,1263,1263,1263,0
|
|
20231024,172000,288426034,1263,1263,1263,1263,0
|
|
20231024,171900,288426034,1263,1263,1263,1263,0
|
|
20231024,171800,288426034,1263,1263,1263,1263,0
|
|
20231024,171700,288426034,1263,1263,1263,1263,0
|
|
20231024,171600,288426034,1263,1263,1263,1263,0
|
|
20231024,171500,288426034,1263,1263,1263,1263,0
|
|
20231024,171400,288426034,1263,1263,1263,1263,0
|
|
20231024,171300,288426034,1263,1263,1263,1263,0
|
|
20231024,171200,288426034,1263,1263,1263,1263,0
|
|
20231024,171100,288426034,1263,1263,1263,1263,0
|
|
20231024,171000,288426034,1263,1263,1263,1263,0
|
|
20231024,170900,288426034,1263,1263,1263,1263,0
|
|
20231024,170800,288426034,1263,1263,1263,1263,0
|
|
20231024,170700,288426034,1263,1263,1263,1263,0
|
|
20231024,170600,288426034,1263,1263,1263,1263,13058
|
|
20231024,170500,288426034,1263,1263,1263,1263,0
|
|
20231024,170400,288426034,1263,1263,1263,1263,0
|
|
20231024,170300,288426034,1263,1263,1263,1263,0
|
|
20231024,170200,288426034,1263,1263,1263,1263,0
|
|
20231024,170100,288426034,1263,1263,1263,1263,0
|
|
20231024,170000,288426034,1263,1263,1263,1263,0
|
|
20231024,165900,288426034,1263,1263,1263,1263,0
|
|
20231024,165800,288426034,1263,1263,1263,1263,0
|
|
20231024,165700,288426034,1263,1263,1263,1263,0
|
|
20231024,165600,288426034,1263,1263,1263,1263,0
|
|
20231024,165500,288426034,1263,1263,1263,1263,0
|
|
20231024,165400,288426034,1263,1263,1263,1263,0
|
|
20231024,165300,288426034,1263,1263,1263,1263,0
|
|
20231024,165200,288426034,1263,1263,1263,1263,0
|
|
20231024,165100,288426034,1263,1263,1263,1263,0
|
|
20231024,165000,288426034,1263,1263,1263,1263,0
|
|
20231024,164900,288426034,1263,1263,1263,1263,0
|
|
20231024,164800,288426034,1263,1263,1263,1263,0
|
|
20231024,164700,288426034,1263,1263,1263,1263,0
|
|
20231024,164600,288426034,1263,1263,1263,1263,0
|
|
20231024,164500,288426034,1263,1263,1263,1263,0
|
|
20231024,164400,288426034,1263,1263,1263,1263,0
|
|
20231024,164300,288426034,1263,1263,1263,1263,0
|
|
20231024,164200,288426034,1263,1263,1263,1263,0
|
|
20231024,164100,288426034,1263,1263,1263,1263,0
|
|
20231024,164000,288426034,1263,1263,1263,1263,0
|
|
20231024,163900,288426034,1263,1263,1263,1263,0
|
|
20231024,163800,288426034,1263,1263,1263,1263,0
|
|
20231024,163700,288426034,1263,1263,1263,1263,0
|
|
20231024,163600,288426034,1263,1263,1263,1263,13058
|
|
20231024,163500,288426034,1263,1263,1263,1263,0
|
|
20231024,163400,288426034,1263,1263,1263,1263,0
|
|
20231024,163300,288426034,1263,1263,1263,1263,0
|
|
20231024,163200,288426034,1263,1263,1263,1263,0
|
|
20231024,163100,288426034,1263,1263,1263,1263,0
|
|
20231024,163000,288426034,1263,1263,1263,1263,0
|
|
20231024,162900,288426034,1263,1263,1263,1263,0
|
|
20231024,162800,288426034,1263,1263,1263,1263,0
|
|
20231024,162700,288426034,1263,1263,1263,1263,0
|
|
20231024,162600,288426034,1263,1263,1263,1263,0
|
|
20231024,162500,288426034,1263,1263,1263,1263,0
|
|
20231024,162400,288426034,1263,1263,1263,1263,0
|
|
20231024,162300,288426034,1263,1263,1263,1263,0
|
|
20231024,162200,288426034,1263,1263,1263,1263,0
|
|
20231024,162100,288426034,1263,1263,1263,1263,0
|
|
20231024,162000,288426034,1263,1263,1263,1263,0
|
|
20231024,161900,288426034,1263,1263,1263,1263,0
|
|
20231024,161800,288426034,1263,1263,1263,1263,0
|
|
20231024,161700,288426034,1263,1263,1263,1263,0
|
|
20231024,161600,288426034,1263,1263,1263,1263,0
|
|
20231024,161500,288426034,1263,1263,1263,1263,0
|
|
20231024,161400,288426034,1263,1263,1263,1263,0
|
|
20231024,161300,288426034,1263,1263,1263,1263,0
|
|
20231024,161200,288426034,1263,1263,1263,1263,0
|
|
20231024,161100,288426034,1263,1263,1263,1263,0
|
|
20231024,161000,288426034,1263,1263,1263,1263,0
|
|
20231024,160900,288426034,1263,1263,1263,1263,0
|
|
20231024,160800,288426034,1263,1263,1263,1263,0
|
|
20231024,160700,288426034,1263,1263,1263,1263,0
|
|
20231024,160600,288426034,1263,1263,1263,1263,13058
|
|
20231024,160500,288426034,1263,1263,1263,1263,0
|
|
20231024,160400,288426034,1263,1263,1263,1263,0
|
|
20231024,160300,288426034,1263,1263,1263,1263,0
|
|
20231024,160200,288426034,1263,1263,1263,1263,0
|
|
20231024,160100,288426034,1263,1263,1263,1263,0
|
|
20231024,160000,288426034,1263,1263,1263,1263,0
|
|
20231024,155900,288426034,1263,1263,1263,1263,0
|
|
20231024,155800,288426034,1263,1263,1263,1263,0
|
|
20231024,155700,288426034,1263,1263,1263,1263,0
|
|
20231024,155600,288426034,1263,1263,1263,1263,0
|
|
20231024,155500,288426034,1263,1263,1263,1263,0
|
|
20231024,155400,288426034,1263,1263,1263,1263,0
|
|
20231024,155300,288426034,1263,1263,1263,1263,0
|
|
20231024,155200,288426034,1263,1263,1263,1263,0
|
|
20231024,155100,288426034,1263,1263,1263,1263,0
|
|
20231024,155000,288426034,1263,1263,1263,1263,0
|
|
20231024,154900,288426034,1263,1263,1263,1263,0
|
|
20231024,154800,288426034,1263,1263,1263,1263,0
|
|
20231024,154700,288426034,1263,1263,1263,1263,0
|
|
20231024,154600,288426034,1263,1263,1263,1263,0
|
|
20231024,154500,288426034,1263,1263,1263,1263,0
|
|
20231024,154400,288426034,1263,1263,1263,1263,0
|
|
20231024,154300,288426034,1263,1263,1263,1263,0
|
|
20231024,154200,288426034,1263,1263,1263,1263,0
|
|
20231024,154100,288426034,1263,1263,1263,1263,0
|
|
20231024,154000,288426034,1263,1263,1263,1263,0
|
|
20231024,153900,288426034,1263,1263,1263,1263,0
|
|
20231024,153800,288426034,1263,1263,1263,1263,0
|
|
20231024,153700,288426034,1263,1263,1263,1263,0
|
|
20231024,153600,288426034,1263,1263,1263,1263,13058
|
|
20231024,153500,288426034,1263,1263,1263,1263,0
|
|
20231024,153400,288426034,1263,1263,1263,1263,0
|
|
20231024,153300,288426034,1263,1263,1263,1263,0
|
|
20231024,153200,288426034,1263,1263,1263,1263,0
|
|
20231024,153100,288426034,1263,1263,1263,1263,0
|
|
20231024,153000,288426034,1263,1263,1263,1263,13058
|
|
20231024,152900,271933780,1242,1242,1242,1242,0
|
|
20231024,152800,271933780,1242,1242,1242,1242,0
|
|
20231024,152700,271933780,1242,1242,1242,1242,0
|
|
20231024,152600,271933780,1242,1242,1242,1242,0
|
|
20231024,152500,271933780,1242,1242,1242,1242,0
|
|
20231024,152400,271933780,1242,1242,1242,1242,0
|
|
20231024,152300,271933780,1242,1242,1242,1242,0
|
|
20231024,152200,271933780,1242,1242,1242,1242,0
|
|
20231024,152100,271933780,1242,1242,1242,1242,0
|
|
20231024,152000,271933780,1242,1242,1242,1242,0
|
|
20231024,151900,271933780,1242,1244,1244,1242,302
|
|
20231024,151800,271558276,1244,1244,1244,1244,500
|
|
20231024,151700,270936276,1244,1239,1244,1239,1525
|
|
20231024,151600,269045269,1239,1239,1239,1239,0
|
|
20231024,151500,269045269,1239,1238,1239,1238,470
|
|
20231024,151400,268463408,1238,1236,1238,1236,576
|
|
20231024,151300,267750753,1236,1236,1236,1236,0
|
|
20231024,151200,267750753,1236,1234,1236,1234,1190
|
|
20231024,151100,266282151,1235,1235,1235,1235,31
|
|
20231024,151000,266243866,1236,1236,1236,1236,30
|
|
20231024,150900,266206786,1236,1236,1236,1236,10
|
|
20231024,150800,266194426,1236,1236,1236,1236,0
|
|
20231024,150700,266194426,1236,1236,1236,1236,1
|
|
20231024,150600,266193190,1236,1235,1236,1235,2000
|
|
20231024,150500,263721221,1237,1237,1237,1237,0
|
|
20231024,150400,263721221,1237,1237,1237,1237,0
|
|
20231024,150300,263721221,1237,1237,1237,1237,0
|
|
20231024,150200,263721221,1237,1237,1237,1237,0
|
|
20231024,150100,263721221,1237,1237,1237,1237,0
|
|
20231024,150000,263721221,1237,1237,1237,1237,0
|
|
20231024,145900,263721221,1237,1237,1237,1237,0
|
|
20231024,145800,263721221,1237,1236,1237,1235,1203
|
|
20231024,145700,262234737,1236,1234,1236,1234,600
|
|
20231024,145600,261493630,1234,1234,1234,1234,0
|
|
20231024,145500,261493630,1234,1234,1234,1234,286
|
|
20231024,145400,261140706,1234,1234,1234,1234,0
|
|
20231024,145300,261140706,1234,1234,1234,1234,294
|
|
20231024,145200,260777910,1235,1235,1235,1235,109
|
|
20231024,145100,260643295,1236,1234,1236,1234,96
|
|
20231024,145000,260524829,1234,1234,1234,1234,1
|
|
20231024,144900,260523595,1236,1236,1236,1236,0
|
|
20231024,144800,260523595,1236,1234,1236,1225,6694
|
|
20231024,144700,252320149,1237,1236,1238,1236,1144
|
|
20231024,144600,250905645,1236,1236,1236,1236,12
|
|
20231024,144500,250890813,1236,1236,1236,1236,501
|
|
20231024,144400,250271577,1235,1235,1235,1235,1
|
|
20231024,144300,250270342,1236,1236,1236,1236,0
|
|
20231024,144200,250270342,1236,1236,1236,1236,1
|
|
20231024,144100,250269106,1236,1233,1236,1233,37
|
|
20231024,144000,250223431,1233,1233,1233,1233,0
|
|
20231024,143900,250223431,1233,1232,1233,1232,1206
|
|
20231024,143800,248736638,1232,1232,1232,1232,0
|
|
20231024,143700,248736638,1232,1232,1232,1232,1115
|
|
20231024,143600,247362958,1232,1232,1232,1232,0
|
|
20231024,143500,247362958,1232,1232,1232,1232,0
|
|
20231024,143400,247362958,1232,1230,1232,1230,12
|
|
20231024,143300,247348196,1232,1232,1232,1232,1
|
|
20231024,143200,247346964,1231,1231,1231,1231,0
|
|
20231024,143100,247346964,1231,1231,1231,1231,0
|
|
20231024,143000,247346964,1231,1231,1231,1231,357
|
|
20231024,142900,246907497,1230,1230,1230,1230,0
|
|
20231024,142800,246907497,1230,1230,1230,1230,0
|
|
20231024,142700,246907497,1230,1230,1230,1230,205
|
|
20231024,142600,246655347,1231,1231,1231,1231,153
|
|
20231024,142500,246467004,1230,1230,1230,1230,145
|
|
20231024,142400,246288654,1230,1230,1230,1230,2
|
|
20231024,142300,246286194,1230,1230,1230,1230,0
|
|
20231024,142200,246286194,1230,1230,1230,1230,33
|
|
20231024,142100,246245604,1230,1230,1230,1230,500
|
|
20231024,142000,245630604,1230,1230,1230,1230,0
|
|
20231024,141900,245630604,1230,1230,1230,1230,0
|
|
20231024,141800,245630604,1230,1230,1230,1230,0
|
|
20231024,141700,245630604,1230,1230,1230,1230,0
|
|
20231024,141600,245630604,1230,1230,1230,1230,561
|
|
20231024,141500,244940574,1223,1223,1223,1223,0
|
|
20231024,141400,244940574,1223,1223,1223,1223,0
|
|
20231024,141300,244940574,1223,1223,1223,1223,0
|
|
20231024,141200,244940574,1223,1230,1230,1223,33
|
|
20231024,141100,244900026,1230,1230,1230,1230,82
|
|
20231024,141000,244799166,1229,1229,1229,1229,244
|
|
20231024,140900,244499290,1226,1226,1226,1226,0
|
|
20231024,140800,244499290,1226,1226,1226,1226,0
|
|
20231024,140700,244499290,1226,1223,1226,1223,11346
|
|
20231024,140600,230619632,1220,1216,1220,1216,3683
|
|
20231024,140500,226132398,1216,1216,1216,1216,1
|
|
20231024,140400,226131182,1216,1216,1216,1216,0
|
|
20231024,140300,226131182,1216,1216,1216,1216,2
|
|
20231024,140200,226128750,1216,1216,1216,1216,0
|
|
20231024,140100,226128750,1216,1216,1216,1216,0
|
|
20231024,140000,226128750,1216,1216,1216,1216,0
|
|
20231024,135900,226128750,1216,1216,1216,1216,0
|
|
20231024,135800,226128750,1216,1216,1216,1216,597
|
|
20231024,135700,225402798,1216,1216,1216,1216,50
|
|
20231024,135600,225341998,1215,1214,1215,1214,780
|
|
20231024,135500,224394798,1213,1209,1213,1209,10956
|
|
20231024,135400,211137969,1203,1203,1203,1203,2000
|
|
20231024,135300,208731969,1210,1210,1210,1210,1
|
|
20231024,135200,208730759,1203,1203,1203,1203,0
|
|
20231024,135100,208730759,1203,1203,1203,1203,0
|
|
20231024,135000,208730759,1203,1210,1210,1203,22
|
|
20231024,134900,208704153,1210,1210,1210,1210,1
|
|
20231024,134800,208702943,1204,1204,1204,1204,1250
|
|
20231024,134700,207197943,1202,1202,1202,1202,0
|
|
20231024,134600,207197943,1202,1202,1202,1202,0
|
|
20231024,134500,207197943,1202,1211,1211,1202,2000
|
|
20231024,134400,204789731,1211,1211,1211,1211,0
|
|
20231024,134300,204789731,1211,1211,1211,1211,0
|
|
20231024,134200,204789731,1211,1211,1211,1211,0
|
|
20231024,134100,204789731,1211,1211,1211,1211,0
|
|
20231024,134000,204789731,1211,1211,1211,1211,0
|
|
20231024,133900,204789731,1211,1211,1211,1211,2151
|
|
20231024,133800,202184870,1211,1211,1211,1211,0
|
|
20231024,133700,202184870,1211,1211,1211,1211,90
|
|
20231024,133600,202075880,1211,1211,1211,1211,639
|
|
20231024,133500,201302051,1209,1209,1209,1209,0
|
|
20231024,133400,201302051,1209,1209,1209,1209,345
|
|
20231024,133300,200884946,1209,1209,1209,1209,0
|
|
20231024,133200,200884946,1209,1209,1209,1209,900
|
|
20231024,133100,199796846,1208,1208,1208,1208,686
|
|
20231024,133000,198968158,1208,1208,1208,1208,1
|
|
20231024,132900,198966950,1209,1209,1209,1209,0
|
|
20231024,132800,198966950,1209,1209,1209,1209,0
|
|
20231024,132700,198966950,1209,1209,1209,1209,0
|
|
20231024,132600,198966950,1209,1209,1209,1209,0
|
|
20231024,132500,198966950,1209,1209,1209,1209,0
|
|
20231024,132400,198966950,1209,1209,1209,1209,0
|
|
20231024,132300,198966950,1209,1209,1209,1209,0
|
|
20231024,132200,198966950,1209,1209,1209,1209,0
|
|
20231024,132100,198966950,1209,1209,1209,1209,0
|
|
20231024,132000,198966950,1209,1209,1209,1209,0
|
|
20231024,131900,198966950,1209,1209,1209,1209,0
|
|
20231024,131800,198966950,1209,1209,1209,1209,0
|
|
20231024,131700,198966950,1209,1209,1209,1209,0
|
|
20231024,131600,198966950,1209,1209,1209,1209,0
|
|
20231024,131500,198966950,1209,1206,1209,1190,3340
|
|
20231024,131400,194957377,1208,1209,1209,1208,101
|
|
20231024,131300,194835368,1210,1210,1210,1210,1072
|
|
20231024,131200,193538248,1210,1210,1210,1210,0
|
|
20231024,131100,193538248,1210,1210,1210,1210,8
|
|
20231024,131000,193528568,1210,1210,1210,1210,0
|
|
20231024,130900,193528568,1210,1210,1210,1210,0
|
|
20231024,130800,193528568,1210,1210,1210,1210,1
|
|
20231024,130700,193527358,1211,1211,1211,1211,0
|
|
20231024,130600,193527358,1211,1211,1211,1211,0
|
|
20231024,130500,193527358,1211,1211,1211,1211,35
|
|
20231024,130400,193484973,1211,1211,1211,1211,2273
|
|
20231024,130300,190732370,1211,1211,1211,1211,1301
|
|
20231024,130200,189156859,1212,1212,1212,1211,8
|
|
20231024,130100,189147164,1214,1214,1214,1214,0
|
|
20231024,130000,189147164,1214,1214,1214,1214,0
|
|
20231024,125900,189147164,1214,1214,1214,1214,0
|
|
20231024,125800,189147164,1214,1214,1214,1214,0
|
|
20231024,125700,189147164,1214,1214,1214,1214,0
|
|
20231024,125600,189147164,1214,1214,1214,1214,0
|
|
20231024,125500,189147164,1214,1214,1214,1214,0
|
|
20231024,125400,189147164,1214,1214,1214,1214,0
|
|
20231024,125300,189147164,1214,1213,1214,1213,51
|
|
20231024,125200,189085299,1214,1214,1214,1214,0
|
|
20231024,125100,189085299,1214,1214,1214,1214,391
|
|
20231024,125000,188610625,1216,1214,1216,1214,611
|
|
20231024,124900,187868869,1213,1213,1213,1213,10
|
|
20231024,124800,187856739,1213,1213,1213,1213,0
|
|
20231024,124700,187856739,1213,1213,1213,1213,1
|
|
20231024,124600,187855526,1212,1212,1212,1212,0
|
|
20231024,124500,187855526,1212,1206,1212,1206,4257
|
|
20231024,124400,182707942,1206,1206,1206,1206,0
|
|
20231024,124300,182707942,1206,1206,1206,1206,0
|
|
20231024,124200,182707942,1206,1205,1206,1203,196
|
|
20231024,124100,182472066,1206,1206,1206,1206,0
|
|
20231024,124000,182472066,1206,1205,1206,1205,52
|
|
20231024,123900,182409404,1204,1203,1204,1203,4253
|
|
20231024,123800,177288809,1201,1201,1201,1201,0
|
|
20231024,123700,177288809,1201,1201,1201,1201,0
|
|
20231024,123600,177288809,1201,1203,1203,1201,3
|
|
20231024,123500,177285203,1204,1204,1204,1204,175
|
|
20231024,123400,177074503,1203,1204,1204,1203,301
|
|
20231024,123300,176712100,1204,1204,1204,1204,10
|
|
20231024,123200,176700060,1204,1203,1204,1203,2
|
|
20231024,123100,176697653,1202,1204,1204,1202,3
|
|
20231024,123000,176694044,1204,1204,1204,1204,17
|
|
20231024,122900,176673576,1204,1204,1204,1204,6
|
|
20231024,122800,176666352,1203,1204,1204,1203,6
|
|
20231024,122700,176659129,1204,1204,1204,1204,6
|
|
20231024,122600,176651905,1204,1204,1204,1204,1
|
|
20231024,122500,176650701,1204,1204,1205,1204,1950
|
|
20231024,122400,174302851,1204,1198,1204,1198,4718
|
|
20231024,122300,168633893,1198,1198,1198,1198,600
|
|
20231024,122200,167915093,1197,1197,1197,1197,0
|
|
20231024,122100,167915093,1197,1197,1197,1197,448
|
|
20231024,122000,167378837,1197,1197,1197,1197,0
|
|
20231024,121900,167378837,1197,1197,1197,1197,0
|
|
20231024,121800,167378837,1197,1197,1197,1197,16
|
|
20231024,121700,167359685,1197,1197,1197,1197,25
|
|
20231024,121600,167329760,1197,1197,1197,1197,20
|
|
20231024,121500,167305820,1197,1197,1197,1197,0
|
|
20231024,121400,167305820,1197,1197,1197,1197,0
|
|
20231024,121300,167305820,1197,1197,1197,1197,0
|
|
20231024,121200,167305820,1197,1197,1197,1197,0
|
|
20231024,121100,167305820,1197,1197,1197,1197,0
|
|
20231024,121000,167305820,1197,1197,1197,1197,0
|
|
20231024,120900,167305820,1197,1197,1197,1197,0
|
|
20231024,120800,167305820,1197,1195,1197,1195,402
|
|
20231024,120700,166825418,1195,1195,1195,1192,219
|
|
20231024,120600,166563733,1197,1196,1197,1194,154
|
|
20231024,120500,166379695,1196,1197,1197,1196,8
|
|
20231024,120400,166370121,1198,1198,1198,1198,1
|
|
20231024,120300,166368923,1198,1197,1198,1197,12
|
|
20231024,120200,166354558,1198,1197,1198,1197,11
|
|
20231024,120100,166341390,1198,1195,1198,1195,7
|
|
20231024,120000,166333016,1195,1195,1195,1195,5
|
|
20231024,115900,166327041,1196,1197,1197,1196,92
|
|
20231024,115800,166216918,1198,1198,1198,1198,0
|
|
20231024,115700,166216918,1198,1198,1198,1198,0
|
|
20231024,115600,166216918,1198,1198,1198,1198,0
|
|
20231024,115500,166216918,1198,1198,1198,1198,0
|
|
20231024,115400,166216918,1198,1198,1198,1198,0
|
|
20231024,115300,166216918,1198,1198,1198,1198,93
|
|
20231024,115200,166105504,1198,1198,1198,1198,0
|
|
20231024,115100,166105504,1198,1197,1198,1197,1591
|
|
20231024,115000,164201076,1197,1195,1197,1195,101
|
|
20231024,114900,164080377,1196,1196,1196,1196,1
|
|
20231024,114800,164079181,1197,1197,1197,1197,0
|
|
20231024,114700,164079181,1197,1197,1197,1197,0
|
|
20231024,114600,164079181,1197,1197,1197,1197,3
|
|
20231024,114500,164075590,1197,1197,1197,1197,1
|
|
20231024,114400,164074393,1197,1192,1197,1192,146
|
|
20231024,114300,163900356,1193,1193,1193,1193,0
|
|
20231024,114200,163900356,1193,1193,1193,1193,0
|
|
20231024,114100,163900356,1193,1193,1193,1193,0
|
|
20231024,114000,163900356,1193,1193,1193,1193,0
|
|
20231024,113900,163900356,1193,1193,1193,1193,0
|
|
20231024,113800,163900356,1193,1193,1193,1193,905
|
|
20231024,113700,162820691,1195,1195,1195,1195,0
|
|
20231024,113600,162820691,1195,1195,1195,1195,0
|
|
20231024,113500,162820691,1195,1195,1195,1195,5
|
|
20231024,113400,162814716,1195,1195,1195,1195,100
|
|
20231024,113300,162695216,1195,1195,1195,1195,0
|
|
20231024,113200,162695216,1195,1195,1195,1195,1
|
|
20231024,113100,162694021,1195,1195,1195,1195,0
|
|
20231024,113000,162694021,1195,1195,1195,1195,1
|
|
20231024,112900,162692826,1195,1195,1195,1195,3
|
|
20231024,112800,162689241,1195,1195,1195,1195,0
|
|
20231024,112700,162689241,1195,1195,1195,1195,87
|
|
20231024,112600,162585276,1196,1196,1196,1196,0
|
|
20231024,112500,162585276,1196,1188,1196,1186,103
|
|
20231024,112400,162463065,1197,1197,1197,1197,3
|
|
20231024,112300,162459474,1197,1197,1197,1197,0
|
|
20231024,112200,162459474,1197,1196,1197,1196,7
|
|
20231024,112100,162451096,1197,1197,1197,1197,0
|
|
20231024,112000,162451096,1197,1189,1197,1189,50
|
|
20231024,111900,162391638,1189,1190,1190,1189,909
|
|
20231024,111800,161310398,1189,1189,1189,1189,430
|
|
20231024,111700,160799128,1189,1189,1189,1189,0
|
|
20231024,111600,160799128,1189,1189,1189,1189,0
|
|
20231024,111500,160799128,1189,1189,1189,1189,0
|
|
20231024,111400,160799128,1189,1189,1189,1189,1
|
|
20231024,111300,160797939,1188,1186,1188,1186,410
|
|
20231024,111200,160311677,1186,1186,1186,1186,0
|
|
20231024,111100,160311677,1186,1186,1186,1186,1
|
|
20231024,111000,160310491,1188,1188,1188,1188,0
|
|
20231024,110900,160310491,1188,1188,1188,1188,0
|
|
20231024,110800,160310491,1188,1188,1188,1188,0
|
|
20231024,110700,160310491,1188,1185,1188,1177,6349
|
|
20231024,110600,152815915,1188,1188,1188,1188,430
|
|
20231024,110500,152305075,1188,1188,1188,1188,0
|
|
20231024,110400,152305075,1188,1188,1188,1188,101
|
|
20231024,110300,152185087,1185,1185,1185,1185,53
|
|
20231024,110200,152122282,1185,1185,1185,1185,0
|
|
20231024,110100,152122282,1185,1185,1185,1185,0
|
|
20231024,110000,152122282,1185,1185,1185,1185,253
|
|
20231024,105900,151822477,1185,1185,1185,1185,170
|
|
20231024,105800,151621027,1186,1186,1186,1186,0
|
|
20231024,105700,151621027,1186,1186,1186,1186,103
|
|
20231024,105600,151498869,1188,1188,1188,1188,0
|
|
20231024,105500,151498869,1188,1188,1188,1188,1
|
|
20231024,105400,151497681,1188,1188,1188,1188,0
|
|
20231024,105300,151497681,1188,1188,1188,1188,0
|
|
20231024,105200,151497681,1188,1188,1188,1188,0
|
|
20231024,105100,151497681,1188,1188,1188,1188,0
|
|
20231024,105000,151497681,1188,1188,1188,1188,0
|
|
20231024,104900,151497681,1188,1188,1188,1188,0
|
|
20231024,104800,151497681,1188,1188,1188,1188,1
|
|
20231024,104700,151496493,1185,1185,1185,1185,0
|
|
20231024,104600,151496493,1185,1183,1185,1183,8778
|
|
20231024,104500,141103839,1184,1184,1184,1184,4
|
|
20231024,104400,141099103,1177,1177,1177,1177,8
|
|
20231024,104300,141089687,1184,1184,1184,1184,0
|
|
20231024,104200,141089687,1184,1184,1184,1184,1146
|
|
20231024,104100,139732823,1183,1183,1183,1176,135
|
|
20231024,104000,139573552,1183,1175,1183,1175,1646
|
|
20231024,103900,137637323,1175,1175,1175,1175,257
|
|
20231024,103800,137335348,1175,1175,1175,1175,3391
|
|
20231024,103700,133350923,1175,1177,1177,1175,8076
|
|
20231024,103600,123856679,1175,1175,1175,1175,0
|
|
20231024,103500,123856679,1175,1175,1175,1175,0
|
|
20231024,103400,123856679,1175,1175,1175,1175,291
|
|
20231024,103300,123514754,1175,1175,1175,1175,582
|
|
20231024,103200,122830904,1175,1175,1175,1175,1
|
|
20231024,103100,122829729,1185,1186,1186,1185,7
|
|
20231024,103000,122821433,1175,1175,1175,1175,1
|
|
20231024,102900,122820258,1187,1187,1187,1187,60
|
|
20231024,102800,122749038,1188,1183,1188,1165,10228
|
|
20231024,102700,110689041,1183,1183,1183,1183,1400
|
|
20231024,102600,109032841,1183,1186,1186,1183,195
|
|
20231024,102500,108801958,1187,1187,1189,1187,938
|
|
20231024,102400,107688536,1189,1189,1189,1189,0
|
|
20231024,102300,107688536,1189,1189,1189,1189,1
|
|
20231024,102200,107687347,1182,1185,1185,1182,8140
|
|
20231024,102100,98044118,1186,1186,1186,1186,2436
|
|
20231024,102000,95155022,1194,1186,1194,1186,45
|
|
20231024,101900,95101612,1187,1194,1194,1187,3161
|
|
20231024,101800,91341099,1195,1189,1195,1188,3314
|
|
20231024,101700,87403334,1189,1189,1199,1189,1106
|
|
20231024,101600,86088184,1189,1197,1199,1189,311
|
|
20231024,101500,85717687,1200,1200,1200,1200,0
|
|
20231024,101400,85717687,1200,1198,1206,1198,6256
|
|
20231024,101300,78211386,1190,1198,1198,1190,168
|
|
20231024,101200,78011458,1190,1189,1191,1189,584
|
|
20231024,101100,77316881,1189,1191,1191,1189,10
|
|
20231024,101000,77304981,1198,1198,1198,1198,9
|
|
20231024,100900,77294199,1191,1191,1191,1191,340
|
|
20231024,100800,76889259,1191,1191,1191,1191,3
|
|
20231024,100700,76885686,1191,1191,1191,1191,0
|
|
20231024,100600,76885686,1191,1191,1191,1191,0
|
|
20231024,100500,76885686,1191,1191,1191,1191,0
|
|
20231024,100400,76885686,1191,1191,1191,1191,0
|
|
20231024,100300,76885686,1191,1183,1191,1183,3402
|
|
20231024,100200,72851107,1184,1184,1184,1184,1
|
|
20231024,100100,72849923,1183,1183,1183,1183,89
|
|
20231024,100000,72744636,1184,1184,1184,1184,1
|
|
20231024,095900,72743452,1185,1181,1185,1181,301
|
|
20231024,095800,72387967,1181,1183,1183,1181,2694
|
|
20231024,095700,69204158,1183,1190,1190,1183,4850
|
|
20231024,095600,63452858,1187,1190,1190,1187,579
|
|
20231024,095500,62765368,1190,1190,1190,1190,7
|
|
20231024,095400,62757038,1191,1190,1191,1190,71
|
|
20231024,095300,62672547,1190,1190,1190,1187,757
|
|
20231024,095200,61773073,1191,1191,1191,1190,10
|
|
20231024,095100,61761167,1191,1191,1191,1191,1
|
|
20231024,095000,61759976,1187,1187,1187,1187,4616
|
|
20231024,094900,56280784,1187,1191,1191,1187,1358
|
|
20231024,094800,54665986,1195,1195,1195,1195,0
|
|
20231024,094700,54665986,1195,1195,1195,1195,0
|
|
20231024,094600,54665986,1195,1195,1195,1195,80
|
|
20231024,094500,54570386,1195,1195,1195,1195,0
|
|
20231024,094400,54570386,1195,1195,1195,1195,769
|
|
20231024,094300,53651431,1195,1195,1195,1195,1450
|
|
20231024,094200,51918681,1195,1199,1199,1195,12
|
|
20231024,094100,51904337,1196,1196,1196,1196,100
|
|
20231024,094000,51784737,1196,1198,1198,1196,607
|
|
20231024,093900,51058565,1200,1203,1206,1200,3010
|
|
20231024,093800,47442823,1203,1208,1208,1203,1417
|
|
20231024,093700,45735974,1209,1209,1209,1209,0
|
|
20231024,093600,45735974,1209,1209,1209,1209,0
|
|
20231024,093500,45735974,1209,1211,1211,1209,13
|
|
20231024,093400,45720244,1213,1213,1213,1213,5
|
|
20231024,093300,45714179,1213,1213,1213,1213,6
|
|
20231024,093200,45706901,1213,1211,1213,1211,10
|
|
20231024,093100,45694776,1212,1212,1212,1210,107
|
|
20231024,093000,45565097,1212,1211,1213,1211,6
|
|
20231024,092900,45557824,1214,1214,1214,1214,0
|
|
20231024,092800,45557824,1214,1211,1214,1207,7442
|
|
20231024,092700,36536567,1213,1210,1213,1210,131
|
|
20231024,092600,36377790,1212,1212,1213,1212,165
|
|
20231024,092500,36177660,1214,1212,1214,1212,187
|
|
20231024,092400,35951014,1209,1209,1209,1209,169
|
|
20231024,092300,35746693,1209,1208,1209,1208,1160
|
|
20231024,092200,34345412,1208,1208,1208,1208,0
|
|
20231024,092100,34345412,1208,1208,1208,1208,0
|
|
20231024,092000,34345412,1208,1208,1208,1208,10
|
|
20231024,091900,34333332,1208,1208,1208,1208,0
|
|
20231024,091800,34333332,1208,1208,1208,1207,102
|
|
20231024,091700,34210117,1207,1207,1207,1207,1
|
|
20231024,091600,34208910,1203,1208,1208,1203,1002
|
|
20231024,091500,33003071,1208,1210,1210,1208,1187
|
|
20231024,091400,31567671,1210,1214,1214,1210,627
|
|
20231024,091300,30808527,1214,1214,1214,1214,11
|
|
20231024,091200,30795173,1214,1214,1214,1214,1607
|
|
20231024,091100,28844275,1214,1215,1215,1214,2
|
|
20231024,091000,28841846,1211,1210,1211,1210,222
|
|
20231024,090900,28573009,1210,1211,1211,1210,833
|
|
20231024,090800,27564263,1211,1211,1211,1211,620
|
|
20231024,090700,26813443,1211,1216,1216,1211,371
|
|
20231024,090600,26363826,1216,1216,1216,1216,11
|
|
20231024,090500,26350450,1217,1217,1217,1217,101
|
|
20231024,090400,26227533,1209,1209,1209,1209,688
|
|
20231024,090300,25395741,1209,1210,1210,1209,2775
|
|
20231024,090200,22038546,1217,1218,1218,1217,151
|
|
20231024,090100,21854778,1208,1207,1208,1207,6144
|
|
20231024,090000,14433184,1208,1208,1208,1208,11948
|