588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184500,119691492,1048,1048,1048,1048,1761
|
|
20231012,184400,119691492,1048,1048,1048,1048,0
|
|
20231012,184300,119691492,1048,1048,1048,1048,0
|
|
20231012,184200,119691492,1048,1048,1048,1048,0
|
|
20231012,184100,119691492,1048,1048,1048,1048,0
|
|
20231012,184000,119691492,1048,1048,1048,1048,0
|
|
20231012,183900,119691492,1048,1048,1048,1048,0
|
|
20231012,183800,119691492,1048,1048,1048,1048,0
|
|
20231012,183700,119691492,1048,1048,1048,1048,0
|
|
20231012,183600,119691492,1048,1048,1048,1048,0
|
|
20231012,183500,119691492,1048,1048,1048,1048,0
|
|
20231012,183400,119691492,1048,1048,1048,1048,0
|
|
20231012,183300,119691492,1048,1048,1048,1048,0
|
|
20231012,183200,119691492,1048,1048,1048,1048,0
|
|
20231012,183100,119691492,1048,1048,1048,1048,0
|
|
20231012,183000,119691492,1048,1048,1048,1048,0
|
|
20231012,182900,119691492,1048,1048,1048,1048,0
|
|
20231012,182800,119691492,1048,1048,1048,1048,0
|
|
20231012,182700,119691492,1048,1048,1048,1048,0
|
|
20231012,182600,119691492,1048,1048,1048,1048,0
|
|
20231012,182500,119691492,1048,1048,1048,1048,0
|
|
20231012,182400,119691492,1048,1048,1048,1048,0
|
|
20231012,182300,119691492,1048,1048,1048,1048,0
|
|
20231012,182200,119691492,1048,1048,1048,1048,0
|
|
20231012,182100,119691492,1048,1048,1048,1048,0
|
|
20231012,182000,119691492,1048,1048,1048,1048,0
|
|
20231012,181900,119691492,1048,1048,1048,1048,0
|
|
20231012,181800,119691492,1048,1048,1048,1048,0
|
|
20231012,181700,119691492,1048,1048,1048,1048,0
|
|
20231012,181600,119691492,1048,1048,1048,1048,0
|
|
20231012,181500,119691492,1048,1048,1048,1048,1761
|
|
20231012,181400,119691492,1048,1048,1048,1048,0
|
|
20231012,181300,119691492,1048,1048,1048,1048,0
|
|
20231012,181200,119691492,1048,1048,1048,1048,0
|
|
20231012,181100,119691492,1048,1048,1048,1048,0
|
|
20231012,181000,119691492,1048,1048,1048,1048,0
|
|
20231012,180900,119691492,1048,1048,1048,1048,0
|
|
20231012,180800,119691492,1048,1048,1048,1048,0
|
|
20231012,180700,119691492,1048,1048,1048,1048,0
|
|
20231012,180600,119691492,1048,1048,1048,1048,0
|
|
20231012,180500,119691492,1048,1048,1048,1048,0
|
|
20231012,180400,119691492,1048,1048,1048,1048,0
|
|
20231012,180300,119691492,1048,1048,1048,1048,0
|
|
20231012,180200,119691492,1048,1048,1048,1048,0
|
|
20231012,180100,119691492,1048,1048,1048,1048,0
|
|
20231012,180000,119691492,1048,1048,1048,1048,0
|
|
20231012,175900,119691492,1048,1048,1048,1048,0
|
|
20231012,175800,119691492,1048,1048,1048,1048,0
|
|
20231012,175700,119691492,1048,1048,1048,1048,0
|
|
20231012,175600,119691492,1048,1048,1048,1048,0
|
|
20231012,175500,119691492,1048,1048,1048,1048,0
|
|
20231012,175400,119691492,1048,1048,1048,1048,0
|
|
20231012,175300,119691492,1048,1048,1048,1048,0
|
|
20231012,175200,119691492,1048,1048,1048,1048,0
|
|
20231012,175100,119691492,1048,1048,1048,1048,0
|
|
20231012,175000,119691492,1048,1048,1048,1048,0
|
|
20231012,174900,119691492,1048,1048,1048,1048,0
|
|
20231012,174800,119691492,1048,1048,1048,1048,0
|
|
20231012,174700,119691492,1048,1048,1048,1048,0
|
|
20231012,174600,119691492,1048,1048,1048,1048,0
|
|
20231012,174500,119691492,1048,1048,1048,1048,1761
|
|
20231012,174400,119691492,1048,1048,1048,1048,0
|
|
20231012,174300,119691492,1048,1048,1048,1048,0
|
|
20231012,174200,119691492,1048,1048,1048,1048,0
|
|
20231012,174100,119691492,1048,1048,1048,1048,0
|
|
20231012,174000,119691492,1048,1048,1048,1048,0
|
|
20231012,173900,119691492,1048,1048,1048,1048,0
|
|
20231012,173800,119691492,1048,1048,1048,1048,0
|
|
20231012,173700,119691492,1048,1048,1048,1048,0
|
|
20231012,173600,119691492,1048,1048,1048,1048,0
|
|
20231012,173500,119691492,1048,1048,1048,1048,0
|
|
20231012,173400,119691492,1048,1048,1048,1048,0
|
|
20231012,173300,119691492,1048,1048,1048,1048,0
|
|
20231012,173200,119691492,1048,1048,1048,1048,0
|
|
20231012,173100,119691492,1048,1048,1048,1048,0
|
|
20231012,173000,119691492,1048,1048,1048,1048,0
|
|
20231012,172900,119691492,1048,1048,1048,1048,0
|
|
20231012,172800,119691492,1048,1048,1048,1048,0
|
|
20231012,172700,119691492,1048,1048,1048,1048,0
|
|
20231012,172600,119691492,1048,1048,1048,1048,0
|
|
20231012,172500,119691492,1048,1048,1048,1048,0
|
|
20231012,172400,119691492,1048,1048,1048,1048,0
|
|
20231012,172300,119691492,1048,1048,1048,1048,0
|
|
20231012,172200,119691492,1048,1048,1048,1048,0
|
|
20231012,172100,119691492,1048,1048,1048,1048,0
|
|
20231012,172000,119691492,1048,1048,1048,1048,0
|
|
20231012,171900,119691492,1048,1048,1048,1048,0
|
|
20231012,171800,119691492,1048,1048,1048,1048,0
|
|
20231012,171700,119691492,1048,1048,1048,1048,0
|
|
20231012,171600,119691492,1048,1048,1048,1048,0
|
|
20231012,171500,119691492,1048,1048,1048,1048,1761
|
|
20231012,171400,119691492,1048,1048,1048,1048,0
|
|
20231012,171300,119691492,1048,1048,1048,1048,0
|
|
20231012,171200,119691492,1048,1048,1048,1048,0
|
|
20231012,171100,119691492,1048,1048,1048,1048,0
|
|
20231012,171000,119691492,1048,1048,1048,1048,0
|
|
20231012,170900,119691492,1048,1048,1048,1048,0
|
|
20231012,170800,119691492,1048,1048,1048,1048,0
|
|
20231012,170700,119691492,1048,1048,1048,1048,0
|
|
20231012,170600,119691492,1048,1048,1048,1048,0
|
|
20231012,170500,119691492,1048,1048,1048,1048,0
|
|
20231012,170400,119691492,1048,1048,1048,1048,0
|
|
20231012,170300,119691492,1048,1048,1048,1048,0
|
|
20231012,170200,119691492,1048,1048,1048,1048,0
|
|
20231012,170100,119691492,1048,1048,1048,1048,0
|
|
20231012,170000,119691492,1048,1048,1048,1048,0
|
|
20231012,165900,119691492,1048,1048,1048,1048,0
|
|
20231012,165800,119691492,1048,1048,1048,1048,0
|
|
20231012,165700,119691492,1048,1048,1048,1048,0
|
|
20231012,165600,119691492,1048,1048,1048,1048,0
|
|
20231012,165500,119691492,1048,1048,1048,1048,0
|
|
20231012,165400,119691492,1048,1048,1048,1048,0
|
|
20231012,165300,119691492,1048,1048,1048,1048,0
|
|
20231012,165200,119691492,1048,1048,1048,1048,0
|
|
20231012,165100,119691492,1048,1048,1048,1048,0
|
|
20231012,165000,119691492,1048,1048,1048,1048,0
|
|
20231012,164900,119691492,1048,1048,1048,1048,0
|
|
20231012,164800,119691492,1048,1048,1048,1048,0
|
|
20231012,164700,119691492,1048,1048,1048,1048,0
|
|
20231012,164600,119691492,1048,1048,1048,1048,0
|
|
20231012,164500,119691492,1048,1048,1048,1048,1761
|
|
20231012,164400,119691492,1048,1048,1048,1048,0
|
|
20231012,164300,119691492,1048,1048,1048,1048,0
|
|
20231012,164200,119691492,1048,1048,1048,1048,0
|
|
20231012,164100,119691492,1048,1048,1048,1048,0
|
|
20231012,164000,119691492,1048,1048,1048,1048,0
|
|
20231012,163900,119691492,1048,1048,1048,1048,0
|
|
20231012,163800,119691492,1048,1048,1048,1048,0
|
|
20231012,163700,119691492,1048,1048,1048,1048,0
|
|
20231012,163600,119691492,1048,1048,1048,1048,0
|
|
20231012,163500,119691492,1048,1048,1048,1048,0
|
|
20231012,163400,119691492,1048,1048,1048,1048,0
|
|
20231012,163300,119691492,1048,1048,1048,1048,0
|
|
20231012,163200,119691492,1048,1048,1048,1048,0
|
|
20231012,163100,119691492,1048,1048,1048,1048,0
|
|
20231012,163000,119691492,1048,1048,1048,1048,0
|
|
20231012,162900,119691492,1048,1048,1048,1048,0
|
|
20231012,162800,119691492,1048,1048,1048,1048,0
|
|
20231012,162700,119691492,1048,1048,1048,1048,0
|
|
20231012,162600,119691492,1048,1048,1048,1048,0
|
|
20231012,162500,119691492,1048,1048,1048,1048,0
|
|
20231012,162400,119691492,1048,1048,1048,1048,0
|
|
20231012,162300,119691492,1048,1048,1048,1048,0
|
|
20231012,162200,119691492,1048,1048,1048,1048,0
|
|
20231012,162100,119691492,1048,1048,1048,1048,0
|
|
20231012,162000,119691492,1048,1048,1048,1048,0
|
|
20231012,161900,119691492,1048,1048,1048,1048,0
|
|
20231012,161800,119691492,1048,1048,1048,1048,0
|
|
20231012,161700,119691492,1048,1048,1048,1048,0
|
|
20231012,161600,119691492,1048,1048,1048,1048,0
|
|
20231012,161500,119691492,1048,1048,1048,1048,1761
|
|
20231012,161400,119691492,1048,1048,1048,1048,0
|
|
20231012,161300,119691492,1048,1048,1048,1048,0
|
|
20231012,161200,119691492,1048,1048,1048,1048,0
|
|
20231012,161100,119691492,1048,1048,1048,1048,0
|
|
20231012,161000,119691492,1048,1048,1048,1048,0
|
|
20231012,160900,119691492,1048,1048,1048,1048,0
|
|
20231012,160800,119691492,1048,1048,1048,1048,0
|
|
20231012,160700,119691492,1048,1048,1048,1048,0
|
|
20231012,160600,119691492,1048,1048,1048,1048,0
|
|
20231012,160500,119691492,1048,1048,1048,1048,0
|
|
20231012,160400,119691492,1048,1048,1048,1048,0
|
|
20231012,160300,119691492,1048,1048,1048,1048,0
|
|
20231012,160200,119691492,1048,1048,1048,1048,0
|
|
20231012,160100,119691492,1048,1048,1048,1048,0
|
|
20231012,160000,119691492,1048,1048,1048,1048,0
|
|
20231012,155900,119691492,1048,1048,1048,1048,0
|
|
20231012,155800,119691492,1048,1048,1048,1048,0
|
|
20231012,155700,119691492,1048,1048,1048,1048,0
|
|
20231012,155600,119691492,1048,1048,1048,1048,0
|
|
20231012,155500,119691492,1048,1048,1048,1048,0
|
|
20231012,155400,119691492,1048,1048,1048,1048,0
|
|
20231012,155300,119691492,1048,1048,1048,1048,0
|
|
20231012,155200,119691492,1048,1048,1048,1048,0
|
|
20231012,155100,119691492,1048,1048,1048,1048,0
|
|
20231012,155000,119691492,1048,1048,1048,1048,0
|
|
20231012,154900,119691492,1048,1048,1048,1048,0
|
|
20231012,154800,119691492,1048,1048,1048,1048,0
|
|
20231012,154700,119691492,1048,1048,1048,1048,0
|
|
20231012,154600,119691492,1048,1048,1048,1048,0
|
|
20231012,154500,119691492,1048,1048,1048,1048,1761
|
|
20231012,154400,119691492,1048,1048,1048,1048,0
|
|
20231012,154300,119691492,1048,1048,1048,1048,0
|
|
20231012,154200,119691492,1048,1048,1048,1048,0
|
|
20231012,154100,119691492,1048,1048,1048,1048,0
|
|
20231012,154000,119691492,1048,1048,1048,1048,0
|
|
20231012,153900,119691492,1048,1048,1048,1048,0
|
|
20231012,153800,119691492,1048,1048,1048,1048,0
|
|
20231012,153700,119691492,1048,1048,1048,1048,0
|
|
20231012,153600,119691492,1048,1048,1048,1048,0
|
|
20231012,153500,119691492,1048,1048,1048,1048,0
|
|
20231012,153400,119691492,1048,1048,1048,1048,0
|
|
20231012,153300,119691492,1048,1048,1048,1048,0
|
|
20231012,153200,119691492,1048,1048,1048,1048,0
|
|
20231012,153100,119691492,1048,1048,1048,1048,0
|
|
20231012,153000,119691492,1048,1048,1048,1048,1761
|
|
20231012,152900,117845964,1050,1050,1050,1050,0
|
|
20231012,152800,117845964,1050,1050,1050,1050,0
|
|
20231012,152700,117845964,1050,1050,1050,1050,0
|
|
20231012,152600,117845964,1050,1050,1050,1050,0
|
|
20231012,152500,117845964,1050,1050,1050,1050,0
|
|
20231012,152400,117845964,1050,1050,1050,1050,0
|
|
20231012,152300,117845964,1050,1050,1050,1050,0
|
|
20231012,152200,117845964,1050,1050,1050,1050,0
|
|
20231012,152100,117845964,1050,1050,1050,1050,0
|
|
20231012,152000,117845964,1050,1050,1050,1050,0
|
|
20231012,151900,117845964,1050,1050,1050,1050,1
|
|
20231012,151800,117844914,1049,1049,1049,1049,0
|
|
20231012,151700,117844914,1049,1049,1049,1049,0
|
|
20231012,151600,117844914,1049,1049,1049,1049,1004
|
|
20231012,151500,116791718,1050,1049,1050,1049,103
|
|
20231012,151400,116683668,1050,1050,1050,1050,0
|
|
20231012,151300,116683668,1050,1050,1050,1050,300
|
|
20231012,151200,116368668,1050,1049,1050,1049,1661
|
|
20231012,151100,114626278,1049,1049,1049,1049,0
|
|
20231012,151000,114626278,1049,1049,1049,1049,0
|
|
20231012,150900,114626278,1049,1049,1049,1049,0
|
|
20231012,150800,114626278,1049,1049,1049,1049,0
|
|
20231012,150700,114626278,1049,1049,1049,1049,1
|
|
20231012,150600,114625229,1047,1049,1049,1047,638
|
|
20231012,150500,113957239,1049,1049,1049,1049,0
|
|
20231012,150400,113957239,1049,1047,1049,1047,4
|
|
20231012,150300,113953049,1047,1047,1047,1047,251
|
|
20231012,150200,113690252,1047,1047,1047,1047,1
|
|
20231012,150100,113689205,1045,1045,1045,1045,0
|
|
20231012,150000,113689205,1045,1045,1045,1045,0
|
|
20231012,145900,113689205,1045,1045,1045,1045,100
|
|
20231012,145800,113584705,1045,1045,1045,1045,2000
|
|
20231012,145700,111494705,1045,1045,1045,1045,0
|
|
20231012,145600,111494705,1045,1045,1045,1045,0
|
|
20231012,145500,111494705,1045,1045,1045,1045,0
|
|
20231012,145400,111494705,1045,1045,1045,1045,500
|
|
20231012,145300,110972205,1045,1045,1045,1045,3
|
|
20231012,145200,110969070,1045,1045,1045,1045,0
|
|
20231012,145100,110969070,1045,1045,1045,1045,10
|
|
20231012,145000,110958620,1049,1049,1049,1049,0
|
|
20231012,144900,110958620,1049,1049,1049,1049,0
|
|
20231012,144800,110958620,1049,1047,1049,1047,191
|
|
20231012,144700,110758549,1047,1047,1047,1047,1050
|
|
20231012,144600,109659199,1047,1047,1047,1047,20
|
|
20231012,144500,109638259,1047,1047,1047,1047,0
|
|
20231012,144400,109638259,1047,1047,1047,1047,0
|
|
20231012,144300,109638259,1047,1047,1047,1047,0
|
|
20231012,144200,109638259,1047,1047,1047,1047,0
|
|
20231012,144100,109638259,1047,1049,1049,1047,100
|
|
20231012,144000,109533517,1050,1050,1050,1050,12
|
|
20231012,143900,109520917,1050,1050,1050,1050,0
|
|
20231012,143800,109520917,1050,1050,1050,1050,0
|
|
20231012,143700,109520917,1050,1050,1050,1050,1
|
|
20231012,143600,109519867,1050,1050,1050,1050,0
|
|
20231012,143500,109519867,1050,1050,1050,1050,1
|
|
20231012,143400,109518817,1048,1048,1048,1048,0
|
|
20231012,143300,109518817,1048,1048,1048,1048,5
|
|
20231012,143200,109513577,1048,1048,1048,1048,0
|
|
20231012,143100,109513577,1048,1048,1048,1048,0
|
|
20231012,143000,109513577,1048,1048,1048,1048,70
|
|
20231012,142900,109440217,1048,1048,1048,1048,300
|
|
20231012,142800,109125817,1048,1048,1048,1048,1500
|
|
20231012,142700,107553817,1049,1049,1049,1049,610
|
|
20231012,142600,106913927,1049,1049,1049,1049,1
|
|
20231012,142500,106912878,1049,1049,1049,1049,0
|
|
20231012,142400,106912878,1049,1049,1049,1049,0
|
|
20231012,142300,106912878,1049,1049,1049,1049,100
|
|
20231012,142200,106807978,1050,1050,1050,1050,0
|
|
20231012,142100,106807978,1050,1050,1050,1050,0
|
|
20231012,142000,106807978,1050,1050,1050,1050,0
|
|
20231012,141900,106807978,1050,1050,1050,1050,1027
|
|
20231012,141800,105729628,1051,1051,1051,1051,1
|
|
20231012,141700,105728577,1050,1050,1050,1050,0
|
|
20231012,141600,105728577,1050,1050,1050,1050,0
|
|
20231012,141500,105728577,1050,1050,1050,1050,0
|
|
20231012,141400,105728577,1050,1050,1050,1050,0
|
|
20231012,141300,105728577,1050,1050,1050,1050,486
|
|
20231012,141200,105218277,1050,1050,1050,1050,10
|
|
20231012,141100,105207777,1050,1051,1051,1050,1231
|
|
20231012,141000,103915196,1051,1051,1051,1051,0
|
|
20231012,140900,103915196,1051,1050,1051,1050,158
|
|
20231012,140800,103749212,1050,1051,1051,1050,24
|
|
20231012,140700,103724011,1050,1049,1050,1049,4528
|
|
20231012,140600,98970920,1048,1048,1048,1048,0
|
|
20231012,140500,98970920,1048,1048,1048,1048,100
|
|
20231012,140400,98866120,1048,1048,1048,1048,1178
|
|
20231012,140300,97631576,1047,1047,1047,1047,0
|
|
20231012,140200,97631576,1047,1047,1047,1047,2
|
|
20231012,140100,97629482,1048,1048,1048,1048,0
|
|
20231012,140000,97629482,1048,1048,1048,1048,0
|
|
20231012,135900,97629482,1048,1048,1048,1048,0
|
|
20231012,135800,97629482,1048,1048,1048,1048,47
|
|
20231012,135700,97580226,1047,1047,1047,1047,0
|
|
20231012,135600,97580226,1047,1047,1047,1047,1650
|
|
20231012,135500,95852676,1046,1046,1046,1046,0
|
|
20231012,135400,95852676,1046,1046,1046,1046,0
|
|
20231012,135300,95852676,1046,1046,1046,1046,0
|
|
20231012,135200,95852676,1046,1046,1046,1046,0
|
|
20231012,135100,95852676,1046,1046,1046,1046,300
|
|
20231012,135000,95538876,1046,1046,1046,1046,0
|
|
20231012,134900,95538876,1046,1046,1046,1046,0
|
|
20231012,134800,95538876,1046,1046,1046,1046,0
|
|
20231012,134700,95538876,1046,1046,1046,1046,0
|
|
20231012,134600,95538876,1046,1046,1046,1046,70
|
|
20231012,134500,95465656,1046,1046,1046,1046,88
|
|
20231012,134400,95373608,1047,1047,1047,1047,0
|
|
20231012,134300,95373608,1047,1047,1047,1047,0
|
|
20231012,134200,95373608,1047,1047,1047,1047,0
|
|
20231012,134100,95373608,1047,1047,1047,1047,650
|
|
20231012,134000,94693058,1047,1047,1047,1047,0
|
|
20231012,133900,94693058,1047,1047,1047,1047,0
|
|
20231012,133800,94693058,1047,1047,1047,1047,580
|
|
20231012,133700,94085798,1047,1047,1047,1047,0
|
|
20231012,133600,94085798,1047,1047,1047,1047,5
|
|
20231012,133500,94080563,1047,1047,1047,1047,3
|
|
20231012,133400,94077422,1047,1047,1047,1047,10
|
|
20231012,133300,94066952,1046,1046,1046,1046,0
|
|
20231012,133200,94066952,1046,1046,1046,1046,0
|
|
20231012,133100,94066952,1046,1046,1046,1046,0
|
|
20231012,133000,94066952,1046,1046,1046,1046,469
|
|
20231012,132900,93576378,1046,1046,1046,1046,0
|
|
20231012,132800,93576378,1046,1046,1046,1046,31
|
|
20231012,132700,93543952,1046,1046,1046,1046,0
|
|
20231012,132600,93543952,1046,1046,1046,1046,0
|
|
20231012,132500,93543952,1046,1046,1046,1046,0
|
|
20231012,132400,93543952,1046,1046,1046,1046,0
|
|
20231012,132300,93543952,1046,1046,1046,1046,100
|
|
20231012,132200,93439352,1046,1046,1046,1046,5
|
|
20231012,132100,93434122,1046,1046,1046,1046,10
|
|
20231012,132000,93423662,1047,1047,1047,1047,114
|
|
20231012,131900,93304304,1048,1048,1048,1048,0
|
|
20231012,131800,93304304,1048,1048,1048,1048,0
|
|
20231012,131700,93304304,1048,1048,1048,1048,0
|
|
20231012,131600,93304304,1048,1048,1048,1048,4
|
|
20231012,131500,93300112,1047,1048,1048,1047,200
|
|
20231012,131400,93090612,1048,1048,1048,1048,287
|
|
20231012,131300,92789836,1048,1048,1048,1048,0
|
|
20231012,131200,92789836,1048,1048,1048,1048,0
|
|
20231012,131100,92789836,1048,1048,1048,1048,0
|
|
20231012,131000,92789836,1048,1048,1048,1048,7
|
|
20231012,130900,92782500,1048,1048,1048,1048,75
|
|
20231012,130800,92703900,1048,1048,1048,1048,470
|
|
20231012,130700,92211340,1048,1048,1048,1048,0
|
|
20231012,130600,92211340,1048,1048,1048,1048,0
|
|
20231012,130500,92211340,1048,1047,1048,1047,565
|
|
20231012,130400,91619782,1047,1047,1047,1047,624
|
|
20231012,130300,90966454,1046,1046,1046,1046,0
|
|
20231012,130200,90966454,1046,1046,1046,1046,0
|
|
20231012,130100,90966454,1046,1046,1046,1046,0
|
|
20231012,130000,90966454,1046,1046,1046,1046,465
|
|
20231012,125900,90480064,1046,1047,1047,1046,100
|
|
20231012,125800,90375414,1047,1046,1047,1046,1001
|
|
20231012,125700,89328088,1046,1046,1046,1046,0
|
|
20231012,125600,89328088,1046,1046,1046,1046,0
|
|
20231012,125500,89328088,1046,1046,1046,1046,0
|
|
20231012,125400,89328088,1046,1046,1046,1046,23
|
|
20231012,125300,89304030,1046,1045,1046,1045,1001
|
|
20231012,125200,88257484,1045,1045,1045,1045,2225
|
|
20231012,125100,85932359,1045,1045,1045,1045,0
|
|
20231012,125000,85932359,1045,1045,1045,1045,5
|
|
20231012,124900,85927134,1044,1044,1044,1044,580
|
|
20231012,124800,85321614,1044,1044,1044,1044,0
|
|
20231012,124700,85321614,1044,1044,1044,1044,30
|
|
20231012,124600,85290294,1044,1044,1044,1044,42
|
|
20231012,124500,85246446,1044,1044,1044,1044,6
|
|
20231012,124400,85240182,1043,1043,1043,1043,0
|
|
20231012,124300,85240182,1043,1044,1045,1043,434
|
|
20231012,124200,84787002,1044,1044,1044,1044,0
|
|
20231012,124100,84787002,1044,1044,1044,1044,202
|
|
20231012,124000,84576114,1045,1045,1045,1045,6
|
|
20231012,123900,84569844,1044,1044,1044,1044,0
|
|
20231012,123800,84569844,1044,1044,1044,1044,600
|
|
20231012,123700,83943444,1044,1044,1044,1044,0
|
|
20231012,123600,83943444,1044,1044,1044,1044,0
|
|
20231012,123500,83943444,1044,1044,1044,1044,0
|
|
20231012,123400,83943444,1044,1044,1044,1044,0
|
|
20231012,123300,83943444,1044,1044,1044,1044,620
|
|
20231012,123200,83296164,1044,1044,1044,1044,0
|
|
20231012,123100,83296164,1044,1044,1044,1044,0
|
|
20231012,123000,83296164,1044,1043,1044,1043,1001
|
|
20231012,122900,82252120,1043,1043,1043,1043,99
|
|
20231012,122800,82148863,1044,1044,1044,1044,737
|
|
20231012,122700,81379435,1044,1044,1044,1044,832
|
|
20231012,122600,80510827,1044,1044,1044,1044,1000
|
|
20231012,122500,79466827,1044,1044,1044,1044,1
|
|
20231012,122400,79465783,1043,1043,1043,1043,0
|
|
20231012,122300,79465783,1043,1043,1043,1043,241
|
|
20231012,122200,79214420,1043,1043,1043,1043,287
|
|
20231012,122100,78915079,1042,1042,1042,1042,0
|
|
20231012,122000,78915079,1042,1042,1042,1042,0
|
|
20231012,121900,78915079,1042,1042,1042,1042,0
|
|
20231012,121800,78915079,1042,1042,1042,1042,0
|
|
20231012,121700,78915079,1042,1042,1042,1042,405
|
|
20231012,121600,78493069,1041,1041,1041,1041,0
|
|
20231012,121500,78493069,1041,1042,1042,1041,300
|
|
20231012,121400,78180642,1043,1043,1043,1043,0
|
|
20231012,121300,78180642,1043,1043,1043,1043,0
|
|
20231012,121200,78180642,1043,1043,1043,1043,0
|
|
20231012,121100,78180642,1043,1043,1043,1043,0
|
|
20231012,121000,78180642,1043,1043,1043,1043,0
|
|
20231012,120900,78180642,1043,1043,1043,1043,0
|
|
20231012,120800,78180642,1043,1043,1043,1043,0
|
|
20231012,120700,78180642,1043,1043,1043,1043,0
|
|
20231012,120600,78180642,1043,1043,1043,1043,0
|
|
20231012,120500,78180642,1043,1043,1043,1043,0
|
|
20231012,120400,78180642,1043,1043,1043,1043,0
|
|
20231012,120300,78180642,1043,1043,1043,1043,0
|
|
20231012,120200,78180642,1043,1043,1043,1043,36
|
|
20231012,120100,78143094,1043,1043,1043,1043,0
|
|
20231012,120000,78143094,1043,1043,1043,1043,1
|
|
20231012,115900,78142051,1043,1043,1043,1043,0
|
|
20231012,115800,78142051,1043,1043,1043,1043,0
|
|
20231012,115700,78142051,1043,1043,1043,1043,0
|
|
20231012,115600,78142051,1043,1043,1043,1043,0
|
|
20231012,115500,78142051,1043,1043,1043,1043,0
|
|
20231012,115400,78142051,1043,1043,1043,1043,10
|
|
20231012,115300,78131621,1043,1043,1043,1043,0
|
|
20231012,115200,78131621,1043,1043,1043,1043,2
|
|
20231012,115100,78129535,1043,1043,1043,1043,0
|
|
20231012,115000,78129535,1043,1043,1043,1043,0
|
|
20231012,114900,78129535,1043,1043,1043,1043,10
|
|
20231012,114800,78119105,1043,1043,1043,1043,20
|
|
20231012,114700,78098245,1043,1043,1043,1043,10
|
|
20231012,114600,78087815,1043,1043,1043,1043,0
|
|
20231012,114500,78087815,1043,1043,1043,1043,0
|
|
20231012,114400,78087815,1043,1043,1043,1043,0
|
|
20231012,114300,78087815,1043,1043,1043,1043,0
|
|
20231012,114200,78087815,1043,1043,1043,1043,0
|
|
20231012,114100,78087815,1043,1043,1043,1043,0
|
|
20231012,114000,78087815,1043,1043,1043,1043,1
|
|
20231012,113900,78086772,1043,1043,1043,1043,0
|
|
20231012,113800,78086772,1043,1043,1043,1043,2
|
|
20231012,113700,78084686,1043,1043,1043,1043,0
|
|
20231012,113600,78084686,1043,1043,1043,1043,2
|
|
20231012,113500,78082600,1042,1042,1042,1042,1
|
|
20231012,113400,78081558,1042,1042,1042,1042,0
|
|
20231012,113300,78081558,1042,1042,1042,1042,800
|
|
20231012,113200,77247958,1043,1043,1043,1043,0
|
|
20231012,113100,77247958,1043,1043,1043,1043,0
|
|
20231012,113000,77247958,1043,1043,1043,1043,0
|
|
20231012,112900,77247958,1043,1043,1043,1043,157
|
|
20231012,112800,77084207,1043,1043,1043,1043,0
|
|
20231012,112700,77084207,1043,1043,1043,1043,0
|
|
20231012,112600,77084207,1043,1043,1043,1043,500
|
|
20231012,112500,76562707,1043,1043,1043,1043,0
|
|
20231012,112400,76562707,1043,1043,1043,1043,1
|
|
20231012,112300,76561664,1043,1043,1043,1043,0
|
|
20231012,112200,76561664,1043,1043,1043,1043,242
|
|
20231012,112100,76309258,1042,1043,1043,1042,332
|
|
20231012,112000,75963282,1043,1043,1043,1043,30
|
|
20231012,111900,75931992,1043,1043,1043,1043,1000
|
|
20231012,111800,74888992,1043,1043,1043,1043,2206
|
|
20231012,111700,72588134,1042,1042,1042,1042,2100
|
|
20231012,111600,70399934,1043,1043,1043,1043,0
|
|
20231012,111500,70399934,1043,1043,1043,1043,29
|
|
20231012,111400,70369687,1043,1043,1043,1043,0
|
|
20231012,111300,70369687,1043,1043,1043,1043,0
|
|
20231012,111200,70369687,1043,1043,1043,1043,0
|
|
20231012,111100,70369687,1043,1043,1043,1043,0
|
|
20231012,111000,70369687,1043,1043,1043,1043,0
|
|
20231012,110900,70369687,1043,1043,1043,1043,0
|
|
20231012,110800,70369687,1043,1043,1043,1043,510
|
|
20231012,110700,69837757,1043,1043,1043,1043,5
|
|
20231012,110600,69832542,1043,1043,1043,1043,0
|
|
20231012,110500,69832542,1043,1043,1043,1043,0
|
|
20231012,110400,69832542,1043,1043,1043,1043,114
|
|
20231012,110300,69713640,1043,1043,1043,1043,31
|
|
20231012,110200,69681307,1043,1043,1043,1043,0
|
|
20231012,110100,69681307,1043,1043,1043,1043,0
|
|
20231012,110000,69681307,1043,1043,1043,1043,0
|
|
20231012,105900,69681307,1043,1043,1043,1043,1
|
|
20231012,105800,69680264,1042,1042,1042,1042,0
|
|
20231012,105700,69680264,1042,1042,1042,1042,2441
|
|
20231012,105600,67136742,1041,1041,1041,1041,0
|
|
20231012,105500,67136742,1041,1041,1041,1041,1
|
|
20231012,105400,67135701,1042,1042,1042,1042,0
|
|
20231012,105300,67135701,1042,1042,1042,1042,29
|
|
20231012,105200,67105483,1042,1042,1042,1042,0
|
|
20231012,105100,67105483,1042,1042,1042,1042,10
|
|
20231012,105000,67095063,1042,1042,1042,1042,1200
|
|
20231012,104900,65844663,1043,1043,1043,1043,1
|
|
20231012,104800,65843620,1042,1042,1042,1042,130
|
|
20231012,104700,65708160,1041,1041,1041,1041,0
|
|
20231012,104600,65708160,1041,1041,1041,1041,20
|
|
20231012,104500,65687340,1043,1042,1043,1042,12
|
|
20231012,104400,65674834,1043,1043,1043,1043,0
|
|
20231012,104300,65674834,1043,1043,1043,1043,0
|
|
20231012,104200,65674834,1043,1043,1043,1043,0
|
|
20231012,104100,65674834,1043,1043,1043,1043,1
|
|
20231012,104000,65673791,1041,1041,1041,1041,0
|
|
20231012,103900,65673791,1041,1044,1044,1041,2260
|
|
20231012,103800,63314951,1044,1042,1044,1042,2359
|
|
20231012,103700,60854324,1040,1040,1040,1040,120
|
|
20231012,103600,60729524,1040,1040,1040,1040,200
|
|
20231012,103500,60521524,1042,1042,1042,1042,1480
|
|
20231012,103400,58979364,1042,1042,1042,1042,30
|
|
20231012,103300,58948104,1042,1042,1042,1042,0
|
|
20231012,103200,58948104,1042,1042,1042,1042,0
|
|
20231012,103100,58948104,1042,1041,1042,1041,2018
|
|
20231012,103000,56846884,1041,1041,1041,1041,101
|
|
20231012,102900,56741743,1042,1042,1042,1042,0
|
|
20231012,102800,56741743,1042,1042,1042,1042,14
|
|
20231012,102700,56727155,1042,1042,1042,1042,0
|
|
20231012,102600,56727155,1042,1042,1042,1042,300
|
|
20231012,102500,56414555,1043,1043,1043,1043,0
|
|
20231012,102400,56414555,1043,1043,1043,1043,37
|
|
20231012,102300,56375964,1043,1043,1043,1043,50
|
|
20231012,102200,56323814,1043,1043,1043,1043,0
|
|
20231012,102100,56323814,1043,1043,1043,1043,192
|
|
20231012,102000,56123558,1043,1043,1043,1043,0
|
|
20231012,101900,56123558,1043,1043,1043,1043,0
|
|
20231012,101800,56123558,1043,1043,1043,1043,2
|
|
20231012,101700,56121472,1041,1041,1041,1041,0
|
|
20231012,101600,56121472,1041,1041,1041,1041,0
|
|
20231012,101500,56121472,1041,1041,1041,1041,985
|
|
20231012,101400,55096087,1041,1041,1041,1041,0
|
|
20231012,101300,55096087,1041,1041,1041,1041,0
|
|
20231012,101200,55096087,1041,1041,1041,1041,15
|
|
20231012,101100,55080472,1040,1040,1040,1040,108
|
|
20231012,101000,54968152,1041,1041,1041,1041,0
|
|
20231012,100900,54968152,1041,1041,1041,1041,0
|
|
20231012,100800,54968152,1041,1041,1041,1041,800
|
|
20231012,100700,54135352,1041,1041,1041,1041,20
|
|
20231012,100600,54114532,1041,1043,1043,1041,59
|
|
20231012,100500,54053095,1043,1043,1043,1043,0
|
|
20231012,100400,54053095,1043,1043,1043,1043,0
|
|
20231012,100300,54053095,1043,1043,1043,1043,0
|
|
20231012,100200,54053095,1043,1043,1043,1043,0
|
|
20231012,100100,54053095,1043,1043,1043,1043,0
|
|
20231012,100000,54053095,1043,1043,1043,1043,0
|
|
20231012,095900,54053095,1043,1043,1043,1043,10
|
|
20231012,095800,54042665,1043,1043,1043,1043,100
|
|
20231012,095700,53938365,1043,1043,1043,1043,0
|
|
20231012,095600,53938365,1043,1043,1043,1043,6
|
|
20231012,095500,53932107,1043,1043,1043,1043,0
|
|
20231012,095400,53932107,1043,1043,1043,1043,3
|
|
20231012,095300,53928978,1044,1044,1044,1044,0
|
|
20231012,095200,53928978,1044,1044,1044,1044,1852
|
|
20231012,095100,51995490,1043,1043,1043,1043,853
|
|
20231012,095000,51105811,1043,1043,1043,1043,147
|
|
20231012,094900,50952490,1043,1042,1043,1042,1753
|
|
20231012,094800,49124220,1042,1042,1042,1042,10
|
|
20231012,094700,49113800,1042,1042,1042,1042,332
|
|
20231012,094600,48767856,1043,1043,1043,1043,0
|
|
20231012,094500,48767856,1043,1043,1043,1043,0
|
|
20231012,094400,48767856,1043,1043,1043,1043,0
|
|
20231012,094300,48767856,1043,1043,1043,1043,0
|
|
20231012,094200,48767856,1043,1042,1043,1042,260
|
|
20231012,094100,48496926,1043,1043,1043,1043,0
|
|
20231012,094000,48496926,1043,1043,1043,1043,18
|
|
20231012,093900,48478152,1044,1044,1044,1044,0
|
|
20231012,093800,48478152,1044,1044,1044,1044,0
|
|
20231012,093700,48478152,1044,1044,1044,1044,877
|
|
20231012,093600,47562564,1043,1043,1044,1043,665
|
|
20231012,093500,46868968,1043,1043,1043,1043,95
|
|
20231012,093400,46769883,1043,1043,1043,1043,1
|
|
20231012,093300,46768840,1042,1043,1043,1042,17
|
|
20231012,093200,46751114,1043,1043,1043,1043,12
|
|
20231012,093100,46738598,1043,1043,1043,1043,2
|
|
20231012,093000,46736512,1042,1042,1042,1042,0
|
|
20231012,092900,46736512,1042,1042,1042,1042,244
|
|
20231012,092800,46482264,1043,1043,1043,1043,0
|
|
20231012,092700,46482264,1043,1043,1043,1043,1172
|
|
20231012,092600,45259868,1044,1044,1044,1044,0
|
|
20231012,092500,45259868,1044,1044,1044,1044,1625
|
|
20231012,092400,43563368,1044,1044,1044,1044,0
|
|
20231012,092300,43563368,1044,1044,1044,1044,230
|
|
20231012,092200,43323248,1044,1044,1044,1044,4169
|
|
20231012,092100,38970812,1044,1043,1044,1043,2413
|
|
20231012,092000,36453387,1043,1041,1043,1041,6140
|
|
20231012,091900,30059026,1040,1040,1040,1040,0
|
|
20231012,091800,30059026,1040,1041,1041,1040,322
|
|
20231012,091700,29724024,1041,1040,1041,1040,1518
|
|
20231012,091600,28145303,1040,1040,1040,1040,0
|
|
20231012,091500,28145303,1040,1040,1040,1040,53
|
|
20231012,091400,28090183,1041,1041,1041,1041,50
|
|
20231012,091300,28038133,1041,1041,1041,1041,346
|
|
20231012,091200,27677947,1041,1042,1042,1041,1140
|
|
20231012,091100,26491088,1042,1042,1042,1042,129
|
|
20231012,091000,26356670,1041,1041,1042,1041,2398
|
|
20231012,090900,23859508,1041,1036,1041,1036,3
|
|
20231012,090800,23856395,1041,1041,1041,1041,0
|
|
20231012,090700,23856395,1041,1041,1041,1041,0
|
|
20231012,090600,23856395,1041,1041,1041,1041,90
|
|
20231012,090500,23762705,1041,1041,1041,1041,0
|
|
20231012,090400,23762705,1041,1041,1041,1041,0
|
|
20231012,090300,23762705,1041,1040,1041,1040,5196
|
|
20231012,090200,18358859,1035,1038,1040,1035,13083
|
|
20231012,090100,4766184,1038,1035,1038,1035,441
|
|
20231012,090000,4309746,1034,1034,1034,1034,3169
|