588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184500,98888302,1041,1041,1041,1041,3294
|
|
20231025,184400,98888302,1041,1041,1041,1041,0
|
|
20231025,184300,98888302,1041,1041,1041,1041,0
|
|
20231025,184200,98888302,1041,1041,1041,1041,0
|
|
20231025,184100,98888302,1041,1041,1041,1041,0
|
|
20231025,184000,98888302,1041,1041,1041,1041,0
|
|
20231025,183900,98888302,1041,1041,1041,1041,0
|
|
20231025,183800,98888302,1041,1041,1041,1041,0
|
|
20231025,183700,98888302,1041,1041,1041,1041,0
|
|
20231025,183600,98888302,1041,1041,1041,1041,0
|
|
20231025,183500,98888302,1041,1041,1041,1041,0
|
|
20231025,183400,98888302,1041,1041,1041,1041,0
|
|
20231025,183300,98888302,1041,1041,1041,1041,0
|
|
20231025,183200,98888302,1041,1041,1041,1041,0
|
|
20231025,183100,98888302,1041,1041,1041,1041,0
|
|
20231025,183000,98888302,1041,1041,1041,1041,0
|
|
20231025,182900,98888302,1041,1041,1041,1041,0
|
|
20231025,182800,98888302,1041,1041,1041,1041,0
|
|
20231025,182700,98888302,1041,1041,1041,1041,0
|
|
20231025,182600,98888302,1041,1041,1041,1041,0
|
|
20231025,182500,98888302,1041,1041,1041,1041,0
|
|
20231025,182400,98888302,1041,1041,1041,1041,0
|
|
20231025,182300,98888302,1041,1041,1041,1041,0
|
|
20231025,182200,98888302,1041,1041,1041,1041,0
|
|
20231025,182100,98888302,1041,1041,1041,1041,0
|
|
20231025,182000,98888302,1041,1041,1041,1041,0
|
|
20231025,181900,98888302,1041,1041,1041,1041,0
|
|
20231025,181800,98888302,1041,1041,1041,1041,0
|
|
20231025,181700,98888302,1041,1041,1041,1041,0
|
|
20231025,181600,98888302,1041,1041,1041,1041,0
|
|
20231025,181500,98888302,1041,1041,1041,1041,3294
|
|
20231025,181400,98888302,1041,1041,1041,1041,0
|
|
20231025,181300,98888302,1041,1041,1041,1041,0
|
|
20231025,181200,98888302,1041,1041,1041,1041,0
|
|
20231025,181100,98888302,1041,1041,1041,1041,0
|
|
20231025,181000,98888302,1041,1041,1041,1041,0
|
|
20231025,180900,98888302,1041,1041,1041,1041,0
|
|
20231025,180800,98888302,1041,1041,1041,1041,0
|
|
20231025,180700,98888302,1041,1041,1041,1041,0
|
|
20231025,180600,98888302,1041,1041,1041,1041,0
|
|
20231025,180500,98888302,1041,1041,1041,1041,0
|
|
20231025,180400,98888302,1041,1041,1041,1041,0
|
|
20231025,180300,98888302,1041,1041,1041,1041,0
|
|
20231025,180200,98888302,1041,1041,1041,1041,0
|
|
20231025,180100,98888302,1041,1041,1041,1041,0
|
|
20231025,180000,98888302,1041,1041,1041,1041,0
|
|
20231025,175900,98888302,1041,1041,1041,1041,0
|
|
20231025,175800,98888302,1041,1041,1041,1041,0
|
|
20231025,175700,98888302,1041,1041,1041,1041,0
|
|
20231025,175600,98888302,1041,1041,1041,1041,0
|
|
20231025,175500,98888302,1041,1041,1041,1041,0
|
|
20231025,175400,98888302,1041,1041,1041,1041,0
|
|
20231025,175300,98888302,1041,1041,1041,1041,0
|
|
20231025,175200,98888302,1041,1041,1041,1041,0
|
|
20231025,175100,98888302,1041,1041,1041,1041,0
|
|
20231025,175000,98888302,1041,1041,1041,1041,0
|
|
20231025,174900,98888302,1041,1041,1041,1041,0
|
|
20231025,174800,98888302,1041,1041,1041,1041,0
|
|
20231025,174700,98888302,1041,1041,1041,1041,0
|
|
20231025,174600,98888302,1041,1041,1041,1041,0
|
|
20231025,174500,98888302,1041,1041,1041,1041,3294
|
|
20231025,174400,98888302,1041,1041,1041,1041,0
|
|
20231025,174300,98888302,1041,1041,1041,1041,0
|
|
20231025,174200,98888302,1041,1041,1041,1041,0
|
|
20231025,174100,98888302,1041,1041,1041,1041,0
|
|
20231025,174000,98888302,1041,1041,1041,1041,0
|
|
20231025,173900,98888302,1041,1041,1041,1041,0
|
|
20231025,173800,98888302,1041,1041,1041,1041,0
|
|
20231025,173700,98888302,1041,1041,1041,1041,0
|
|
20231025,173600,98888302,1041,1041,1041,1041,0
|
|
20231025,173500,98888302,1041,1041,1041,1041,0
|
|
20231025,173400,98888302,1041,1041,1041,1041,0
|
|
20231025,173300,98888302,1041,1041,1041,1041,0
|
|
20231025,173200,98888302,1041,1041,1041,1041,0
|
|
20231025,173100,98888302,1041,1041,1041,1041,0
|
|
20231025,173000,98888302,1041,1041,1041,1041,0
|
|
20231025,172900,98888302,1041,1041,1041,1041,0
|
|
20231025,172800,98888302,1041,1041,1041,1041,0
|
|
20231025,172700,98888302,1041,1041,1041,1041,0
|
|
20231025,172600,98888302,1041,1041,1041,1041,0
|
|
20231025,172500,98888302,1041,1041,1041,1041,0
|
|
20231025,172400,98888302,1041,1041,1041,1041,0
|
|
20231025,172300,98888302,1041,1041,1041,1041,0
|
|
20231025,172200,98888302,1041,1041,1041,1041,0
|
|
20231025,172100,98888302,1041,1041,1041,1041,0
|
|
20231025,172000,98888302,1041,1041,1041,1041,0
|
|
20231025,171900,98888302,1041,1041,1041,1041,0
|
|
20231025,171800,98888302,1041,1041,1041,1041,0
|
|
20231025,171700,98888302,1041,1041,1041,1041,0
|
|
20231025,171600,98888302,1041,1041,1041,1041,0
|
|
20231025,171500,98888302,1041,1041,1041,1041,3294
|
|
20231025,171400,98888302,1041,1041,1041,1041,0
|
|
20231025,171300,98888302,1041,1041,1041,1041,0
|
|
20231025,171200,98888302,1041,1041,1041,1041,0
|
|
20231025,171100,98888302,1041,1041,1041,1041,0
|
|
20231025,171000,98888302,1041,1041,1041,1041,0
|
|
20231025,170900,98888302,1041,1041,1041,1041,0
|
|
20231025,170800,98888302,1041,1041,1041,1041,0
|
|
20231025,170700,98888302,1041,1041,1041,1041,0
|
|
20231025,170600,98888302,1041,1041,1041,1041,0
|
|
20231025,170500,98888302,1041,1041,1041,1041,0
|
|
20231025,170400,98888302,1041,1041,1041,1041,0
|
|
20231025,170300,98888302,1041,1041,1041,1041,0
|
|
20231025,170200,98888302,1041,1041,1041,1041,0
|
|
20231025,170100,98888302,1041,1041,1041,1041,0
|
|
20231025,170000,98888302,1041,1041,1041,1041,0
|
|
20231025,165900,98888302,1041,1041,1041,1041,0
|
|
20231025,165800,98888302,1041,1041,1041,1041,0
|
|
20231025,165700,98888302,1041,1041,1041,1041,0
|
|
20231025,165600,98888302,1041,1041,1041,1041,0
|
|
20231025,165500,98888302,1041,1041,1041,1041,0
|
|
20231025,165400,98888302,1041,1041,1041,1041,0
|
|
20231025,165300,98888302,1041,1041,1041,1041,0
|
|
20231025,165200,98888302,1041,1041,1041,1041,0
|
|
20231025,165100,98888302,1041,1041,1041,1041,0
|
|
20231025,165000,98888302,1041,1041,1041,1041,0
|
|
20231025,164900,98888302,1041,1041,1041,1041,0
|
|
20231025,164800,98888302,1041,1041,1041,1041,0
|
|
20231025,164700,98888302,1041,1041,1041,1041,0
|
|
20231025,164600,98888302,1041,1041,1041,1041,0
|
|
20231025,164500,98888302,1041,1041,1041,1041,3294
|
|
20231025,164400,98888302,1041,1041,1041,1041,0
|
|
20231025,164300,98888302,1041,1041,1041,1041,0
|
|
20231025,164200,98888302,1041,1041,1041,1041,0
|
|
20231025,164100,98888302,1041,1041,1041,1041,0
|
|
20231025,164000,98888302,1041,1041,1041,1041,0
|
|
20231025,163900,98888302,1041,1041,1041,1041,0
|
|
20231025,163800,98888302,1041,1041,1041,1041,0
|
|
20231025,163700,98888302,1041,1041,1041,1041,0
|
|
20231025,163600,98888302,1041,1041,1041,1041,0
|
|
20231025,163500,98888302,1041,1041,1041,1041,0
|
|
20231025,163400,98888302,1041,1041,1041,1041,0
|
|
20231025,163300,98888302,1041,1041,1041,1041,0
|
|
20231025,163200,98888302,1041,1041,1041,1041,0
|
|
20231025,163100,98888302,1041,1041,1041,1041,0
|
|
20231025,163000,98888302,1041,1041,1041,1041,0
|
|
20231025,162900,98888302,1041,1041,1041,1041,0
|
|
20231025,162800,98888302,1041,1041,1041,1041,0
|
|
20231025,162700,98888302,1041,1041,1041,1041,0
|
|
20231025,162600,98888302,1041,1041,1041,1041,0
|
|
20231025,162500,98888302,1041,1041,1041,1041,0
|
|
20231025,162400,98888302,1041,1041,1041,1041,0
|
|
20231025,162300,98888302,1041,1041,1041,1041,0
|
|
20231025,162200,98888302,1041,1041,1041,1041,0
|
|
20231025,162100,98888302,1041,1041,1041,1041,0
|
|
20231025,162000,98888302,1041,1041,1041,1041,0
|
|
20231025,161900,98888302,1041,1041,1041,1041,0
|
|
20231025,161800,98888302,1041,1041,1041,1041,0
|
|
20231025,161700,98888302,1041,1041,1041,1041,0
|
|
20231025,161600,98888302,1041,1041,1041,1041,0
|
|
20231025,161500,98888302,1041,1041,1041,1041,3294
|
|
20231025,161400,98888302,1041,1041,1041,1041,0
|
|
20231025,161300,98888302,1041,1041,1041,1041,0
|
|
20231025,161200,98888302,1041,1041,1041,1041,0
|
|
20231025,161100,98888302,1041,1041,1041,1041,0
|
|
20231025,161000,98888302,1041,1041,1041,1041,0
|
|
20231025,160900,98888302,1041,1041,1041,1041,0
|
|
20231025,160800,98888302,1041,1041,1041,1041,0
|
|
20231025,160700,98888302,1041,1041,1041,1041,0
|
|
20231025,160600,98888302,1041,1041,1041,1041,0
|
|
20231025,160500,98888302,1041,1041,1041,1041,0
|
|
20231025,160400,98888302,1041,1041,1041,1041,0
|
|
20231025,160300,98888302,1041,1041,1041,1041,0
|
|
20231025,160200,98888302,1041,1041,1041,1041,0
|
|
20231025,160100,98888302,1041,1041,1041,1041,0
|
|
20231025,160000,98888302,1041,1041,1041,1041,0
|
|
20231025,155900,98888302,1041,1041,1041,1041,0
|
|
20231025,155800,98888302,1041,1041,1041,1041,0
|
|
20231025,155700,98888302,1041,1041,1041,1041,0
|
|
20231025,155600,98888302,1041,1041,1041,1041,0
|
|
20231025,155500,98888302,1041,1041,1041,1041,0
|
|
20231025,155400,98888302,1041,1041,1041,1041,0
|
|
20231025,155300,98888302,1041,1041,1041,1041,0
|
|
20231025,155200,98888302,1041,1041,1041,1041,0
|
|
20231025,155100,98888302,1041,1041,1041,1041,0
|
|
20231025,155000,98888302,1041,1041,1041,1041,0
|
|
20231025,154900,98888302,1041,1041,1041,1041,0
|
|
20231025,154800,98888302,1041,1041,1041,1041,0
|
|
20231025,154700,98888302,1041,1041,1041,1041,0
|
|
20231025,154600,98888302,1041,1041,1041,1041,0
|
|
20231025,154500,98888302,1041,1041,1041,1041,3294
|
|
20231025,154400,98888302,1041,1041,1041,1041,0
|
|
20231025,154300,98888302,1041,1041,1041,1041,0
|
|
20231025,154200,98888302,1041,1041,1041,1041,0
|
|
20231025,154100,98888302,1041,1041,1041,1041,0
|
|
20231025,154000,98888302,1041,1041,1041,1041,0
|
|
20231025,153900,98888302,1041,1041,1041,1041,0
|
|
20231025,153800,98888302,1041,1041,1041,1041,0
|
|
20231025,153700,98888302,1041,1041,1041,1041,0
|
|
20231025,153600,98888302,1041,1041,1041,1041,0
|
|
20231025,153500,98888302,1041,1041,1041,1041,0
|
|
20231025,153400,98888302,1041,1041,1041,1041,0
|
|
20231025,153300,98888302,1041,1041,1041,1041,0
|
|
20231025,153200,98888302,1041,1041,1041,1041,0
|
|
20231025,153100,98888302,1041,1041,1041,1041,0
|
|
20231025,153000,98888302,1041,1041,1041,1041,3294
|
|
20231025,152900,95459248,1047,1047,1047,1047,0
|
|
20231025,152800,95459248,1047,1047,1047,1047,0
|
|
20231025,152700,95459248,1047,1047,1047,1047,0
|
|
20231025,152600,95459248,1047,1047,1047,1047,0
|
|
20231025,152500,95459248,1047,1047,1047,1047,0
|
|
20231025,152400,95459248,1047,1047,1047,1047,0
|
|
20231025,152300,95459248,1047,1047,1047,1047,0
|
|
20231025,152200,95459248,1047,1047,1047,1047,0
|
|
20231025,152100,95459248,1047,1047,1047,1047,0
|
|
20231025,152000,95459248,1047,1047,1047,1047,0
|
|
20231025,151900,95459248,1047,1047,1047,1047,0
|
|
20231025,151800,95459248,1047,1047,1047,1047,0
|
|
20231025,151700,95459248,1047,1047,1047,1047,0
|
|
20231025,151600,95459248,1047,1047,1047,1047,0
|
|
20231025,151500,95459248,1047,1047,1047,1047,0
|
|
20231025,151400,95459248,1047,1047,1047,1047,0
|
|
20231025,151300,95459248,1047,1037,1047,1037,171
|
|
20231025,151200,95281911,1037,1041,1041,1037,300
|
|
20231025,151100,94969671,1035,1040,1040,1035,11006
|
|
20231025,151000,83558097,1041,1041,1041,1041,317
|
|
20231025,150900,83228100,1042,1042,1042,1042,0
|
|
20231025,150800,83228100,1042,1042,1042,1042,0
|
|
20231025,150700,83228100,1042,1042,1042,1042,0
|
|
20231025,150600,83228100,1042,1042,1042,1042,678
|
|
20231025,150500,82521624,1042,1043,1043,1042,2414
|
|
20231025,150400,80004536,1042,1043,1043,1042,1067
|
|
20231025,150300,78892155,1043,1043,1043,1043,0
|
|
20231025,150200,78892155,1043,1043,1043,1043,21
|
|
20231025,150100,78870252,1043,1043,1043,1043,0
|
|
20231025,150000,78870252,1043,1044,1044,1043,1174
|
|
20231025,145900,77644617,1046,1046,1046,1046,0
|
|
20231025,145800,77644617,1046,1046,1046,1046,0
|
|
20231025,145700,77644617,1046,1046,1046,1046,0
|
|
20231025,145600,77644617,1046,1046,1046,1046,0
|
|
20231025,145500,77644617,1046,1046,1046,1046,0
|
|
20231025,145400,77644617,1046,1046,1046,1046,5
|
|
20231025,145300,77639387,1046,1046,1046,1046,0
|
|
20231025,145200,77639387,1046,1046,1046,1046,0
|
|
20231025,145100,77639387,1046,1046,1046,1046,0
|
|
20231025,145000,77639387,1046,1046,1046,1046,0
|
|
20231025,144900,77639387,1046,1046,1046,1046,0
|
|
20231025,144800,77639387,1046,1046,1046,1046,0
|
|
20231025,144700,77639387,1046,1046,1046,1046,0
|
|
20231025,144600,77639387,1046,1046,1046,1046,0
|
|
20231025,144500,77639387,1046,1046,1046,1046,0
|
|
20231025,144400,77639387,1046,1046,1046,1046,0
|
|
20231025,144300,77639387,1046,1046,1046,1046,2
|
|
20231025,144200,77637295,1046,1046,1046,1046,1
|
|
20231025,144100,77636249,1046,1046,1046,1046,0
|
|
20231025,144000,77636249,1046,1045,1046,1045,7650
|
|
20231025,143900,69635999,1046,1046,1046,1046,0
|
|
20231025,143800,69635999,1046,1046,1046,1046,0
|
|
20231025,143700,69635999,1046,1046,1046,1046,10
|
|
20231025,143600,69625539,1046,1046,1046,1046,75
|
|
20231025,143500,69547089,1046,1046,1046,1046,1240
|
|
20231025,143400,68250049,1047,1047,1047,1047,2
|
|
20231025,143300,68247955,1047,1047,1047,1047,0
|
|
20231025,143200,68247955,1047,1047,1047,1047,0
|
|
20231025,143100,68247955,1047,1047,1047,1047,0
|
|
20231025,143000,68247955,1047,1047,1047,1047,454
|
|
20231025,142900,67772617,1048,1048,1048,1048,0
|
|
20231025,142800,67772617,1048,1048,1048,1048,0
|
|
20231025,142700,67772617,1048,1048,1048,1048,0
|
|
20231025,142600,67772617,1048,1048,1048,1048,0
|
|
20231025,142500,67772617,1048,1048,1048,1048,1300
|
|
20231025,142400,66410217,1047,1047,1047,1047,650
|
|
20231025,142300,65729667,1048,1048,1048,1048,0
|
|
20231025,142200,65729667,1048,1048,1048,1048,10
|
|
20231025,142100,65719187,1047,1047,1047,1047,1000
|
|
20231025,142000,64672187,1048,1048,1048,1048,0
|
|
20231025,141900,64672187,1048,1048,1048,1048,0
|
|
20231025,141800,64672187,1048,1048,1048,1048,6
|
|
20231025,141700,64665899,1048,1048,1048,1048,50
|
|
20231025,141600,64613499,1048,1048,1048,1048,0
|
|
20231025,141500,64613499,1048,1048,1048,1048,0
|
|
20231025,141400,64613499,1048,1049,1049,1048,1700
|
|
20231025,141300,62831350,1050,1050,1050,1050,0
|
|
20231025,141200,62831350,1050,1050,1050,1050,0
|
|
20231025,141100,62831350,1050,1050,1050,1050,0
|
|
20231025,141000,62831350,1050,1050,1050,1050,0
|
|
20231025,140900,62831350,1050,1050,1050,1050,0
|
|
20231025,140800,62831350,1050,1050,1050,1050,0
|
|
20231025,140700,62831350,1050,1050,1050,1050,0
|
|
20231025,140600,62831350,1050,1050,1050,1050,0
|
|
20231025,140500,62831350,1050,1050,1050,1050,1
|
|
20231025,140400,62830300,1049,1049,1049,1049,0
|
|
20231025,140300,62830300,1049,1049,1049,1049,0
|
|
20231025,140200,62830300,1049,1049,1049,1049,0
|
|
20231025,140100,62830300,1049,1049,1049,1049,0
|
|
20231025,140000,62830300,1049,1049,1049,1049,0
|
|
20231025,135900,62830300,1049,1049,1049,1049,492
|
|
20231025,135800,62314192,1049,1049,1049,1049,0
|
|
20231025,135700,62314192,1049,1049,1049,1049,0
|
|
20231025,135600,62314192,1049,1049,1049,1049,0
|
|
20231025,135500,62314192,1049,1049,1049,1049,0
|
|
20231025,135400,62314192,1049,1049,1049,1049,0
|
|
20231025,135300,62314192,1049,1049,1049,1049,1
|
|
20231025,135200,62313143,1048,1048,1048,1048,0
|
|
20231025,135100,62313143,1048,1048,1048,1048,8
|
|
20231025,135000,62304759,1048,1048,1048,1048,0
|
|
20231025,134900,62304759,1048,1048,1048,1048,0
|
|
20231025,134800,62304759,1048,1048,1048,1048,0
|
|
20231025,134700,62304759,1048,1048,1048,1048,776
|
|
20231025,134600,61491511,1051,1051,1051,1051,0
|
|
20231025,134500,61491511,1051,1051,1051,1051,0
|
|
20231025,134400,61491511,1051,1051,1051,1051,0
|
|
20231025,134300,61491511,1051,1051,1051,1051,0
|
|
20231025,134200,61491511,1051,1051,1051,1051,2
|
|
20231025,134100,61489409,1051,1048,1051,1048,76
|
|
20231025,134000,61409758,1048,1048,1048,1048,0
|
|
20231025,133900,61409758,1048,1048,1048,1048,0
|
|
20231025,133800,61409758,1048,1048,1048,1048,0
|
|
20231025,133700,61409758,1048,1048,1048,1048,500
|
|
20231025,133600,60885758,1048,1049,1049,1048,541
|
|
20231025,133500,60318786,1049,1050,1050,1049,647
|
|
20231025,133400,59639936,1050,1050,1050,1050,0
|
|
20231025,133300,59639936,1050,1050,1050,1050,0
|
|
20231025,133200,59639936,1050,1050,1050,1050,0
|
|
20231025,133100,59639936,1050,1050,1050,1050,0
|
|
20231025,133000,59639936,1050,1050,1050,1050,0
|
|
20231025,132900,59639936,1050,1050,1050,1050,0
|
|
20231025,132800,59639936,1050,1050,1050,1050,1074
|
|
20231025,132700,58512236,1050,1050,1050,1050,0
|
|
20231025,132600,58512236,1050,1050,1050,1050,0
|
|
20231025,132500,58512236,1050,1050,1050,1050,0
|
|
20231025,132400,58512236,1050,1050,1050,1050,0
|
|
20231025,132300,58512236,1050,1050,1050,1050,0
|
|
20231025,132200,58512236,1050,1050,1050,1050,0
|
|
20231025,132100,58512236,1050,1050,1050,1050,0
|
|
20231025,132000,58512236,1050,1049,1050,1049,204
|
|
20231025,131900,58298236,1050,1050,1050,1050,0
|
|
20231025,131800,58298236,1050,1050,1050,1050,0
|
|
20231025,131700,58298236,1050,1050,1050,1050,0
|
|
20231025,131600,58298236,1050,1050,1050,1050,144
|
|
20231025,131500,58147036,1048,1048,1048,1048,0
|
|
20231025,131400,58147036,1048,1048,1048,1048,0
|
|
20231025,131300,58147036,1048,1048,1048,1048,0
|
|
20231025,131200,58147036,1048,1048,1048,1048,108
|
|
20231025,131100,58033852,1049,1049,1049,1049,22
|
|
20231025,131000,58010774,1048,1048,1048,1048,0
|
|
20231025,130900,58010774,1048,1048,1048,1048,0
|
|
20231025,130800,58010774,1048,1048,1048,1048,0
|
|
20231025,130700,58010774,1048,1048,1048,1048,0
|
|
20231025,130600,58010774,1048,1048,1048,1048,0
|
|
20231025,130500,58010774,1048,1048,1048,1048,1
|
|
20231025,130400,58009726,1050,1050,1050,1050,0
|
|
20231025,130300,58009726,1050,1050,1050,1050,3
|
|
20231025,130200,58006576,1047,1047,1047,1047,0
|
|
20231025,130100,58006576,1047,1047,1047,1047,0
|
|
20231025,130000,58006576,1047,1047,1047,1047,0
|
|
20231025,125900,58006576,1047,1047,1047,1047,0
|
|
20231025,125800,58006576,1047,1049,1049,1047,1444
|
|
20231025,125700,56494417,1050,1050,1050,1050,0
|
|
20231025,125600,56494417,1050,1050,1050,1050,2
|
|
20231025,125500,56492317,1050,1050,1050,1050,0
|
|
20231025,125400,56492317,1050,1050,1050,1050,3481
|
|
20231025,125300,52837267,1050,1050,1050,1050,0
|
|
20231025,125200,52837267,1050,1050,1050,1050,1
|
|
20231025,125100,52836217,1050,1050,1050,1050,0
|
|
20231025,125000,52836217,1050,1050,1050,1050,0
|
|
20231025,124900,52836217,1050,1050,1050,1050,550
|
|
20231025,124800,52258717,1050,1050,1050,1050,0
|
|
20231025,124700,52258717,1050,1050,1050,1050,0
|
|
20231025,124600,52258717,1050,1050,1050,1050,0
|
|
20231025,124500,52258717,1050,1055,1055,1050,101
|
|
20231025,124400,52152412,1055,1055,1055,1055,0
|
|
20231025,124300,52152412,1055,1055,1055,1055,0
|
|
20231025,124200,52152412,1055,1055,1055,1055,19
|
|
20231025,124100,52132367,1055,1055,1055,1055,0
|
|
20231025,124000,52132367,1055,1055,1055,1055,0
|
|
20231025,123900,52132367,1055,1055,1055,1055,0
|
|
20231025,123800,52132367,1055,1055,1055,1055,0
|
|
20231025,123700,52132367,1055,1055,1055,1055,0
|
|
20231025,123600,52132367,1055,1055,1055,1055,1
|
|
20231025,123500,52131312,1050,1055,1055,1050,5
|
|
20231025,123400,52126057,1056,1056,1056,1056,0
|
|
20231025,123300,52126057,1056,1056,1056,1056,0
|
|
20231025,123200,52126057,1056,1056,1056,1056,0
|
|
20231025,123100,52126057,1056,1056,1056,1056,0
|
|
20231025,123000,52126057,1056,1056,1056,1056,0
|
|
20231025,122900,52126057,1056,1056,1056,1056,1
|
|
20231025,122800,52125001,1056,1056,1056,1056,0
|
|
20231025,122700,52125001,1056,1056,1056,1056,0
|
|
20231025,122600,52125001,1056,1056,1056,1056,0
|
|
20231025,122500,52125001,1056,1056,1056,1056,0
|
|
20231025,122400,52125001,1056,1056,1056,1056,0
|
|
20231025,122300,52125001,1056,1052,1056,1050,1001
|
|
20231025,122200,51073929,1052,1052,1052,1052,1000
|
|
20231025,122100,50021929,1056,1056,1056,1056,0
|
|
20231025,122000,50021929,1056,1056,1056,1056,0
|
|
20231025,121900,50021929,1056,1054,1056,1054,4164
|
|
20231025,121800,45633071,1054,1054,1054,1054,468
|
|
20231025,121700,45139799,1054,1054,1054,1054,0
|
|
20231025,121600,45139799,1054,1054,1054,1054,15
|
|
20231025,121500,45123989,1054,1054,1054,1054,0
|
|
20231025,121400,45123989,1054,1054,1054,1054,0
|
|
20231025,121300,45123989,1054,1054,1054,1054,21
|
|
20231025,121200,45101855,1053,1053,1053,1053,1
|
|
20231025,121100,45100802,1053,1053,1053,1053,2
|
|
20231025,121000,45098696,1054,1054,1054,1054,1
|
|
20231025,120900,45097642,1052,1052,1052,1052,0
|
|
20231025,120800,45097642,1052,1052,1052,1052,0
|
|
20231025,120700,45097642,1052,1052,1052,1052,0
|
|
20231025,120600,45097642,1052,1052,1052,1052,11
|
|
20231025,120500,45086070,1051,1051,1051,1051,0
|
|
20231025,120400,45086070,1051,1051,1051,1051,0
|
|
20231025,120300,45086070,1051,1052,1052,1051,47
|
|
20231025,120200,45036671,1051,1051,1051,1051,335
|
|
20231025,120100,44684586,1051,1051,1051,1051,0
|
|
20231025,120000,44684586,1051,1051,1051,1051,0
|
|
20231025,115900,44684586,1051,1051,1051,1051,0
|
|
20231025,115800,44684586,1051,1051,1051,1051,0
|
|
20231025,115700,44684586,1051,1051,1051,1051,0
|
|
20231025,115600,44684586,1051,1051,1051,1051,0
|
|
20231025,115500,44684586,1051,1051,1051,1051,106
|
|
20231025,115400,44573180,1054,1054,1054,1054,0
|
|
20231025,115300,44573180,1054,1054,1054,1054,9
|
|
20231025,115200,44563694,1054,1054,1054,1054,0
|
|
20231025,115100,44563694,1054,1054,1054,1054,26
|
|
20231025,115000,44536290,1056,1056,1056,1056,6
|
|
20231025,114900,44529954,1056,1056,1056,1056,0
|
|
20231025,114800,44529954,1056,1056,1056,1056,0
|
|
20231025,114700,44529954,1056,1056,1056,1056,0
|
|
20231025,114600,44529954,1056,1056,1056,1056,1
|
|
20231025,114500,44528898,1051,1052,1052,1051,471
|
|
20231025,114400,44033805,1055,1055,1055,1055,0
|
|
20231025,114300,44033805,1055,1055,1055,1055,0
|
|
20231025,114200,44033805,1055,1055,1055,1055,45
|
|
20231025,114100,43986330,1056,1056,1056,1056,0
|
|
20231025,114000,43986330,1056,1056,1056,1056,0
|
|
20231025,113900,43986330,1056,1056,1056,1056,0
|
|
20231025,113800,43986330,1056,1056,1056,1056,0
|
|
20231025,113700,43986330,1056,1056,1056,1056,0
|
|
20231025,113600,43986330,1056,1056,1056,1056,0
|
|
20231025,113500,43986330,1056,1056,1056,1056,471
|
|
20231025,113400,43488954,1056,1056,1056,1056,1
|
|
20231025,113300,43487898,1055,1055,1055,1055,987
|
|
20231025,113200,42446613,1055,1055,1055,1055,1
|
|
20231025,113100,42445558,1053,1055,1055,1053,6
|
|
20231025,113000,42439238,1052,1052,1052,1052,0
|
|
20231025,112900,42439238,1052,1052,1052,1052,0
|
|
20231025,112800,42439238,1052,1053,1053,1052,206
|
|
20231025,112700,42222513,1055,1055,1055,1055,90
|
|
20231025,112600,42127563,1056,1056,1056,1056,0
|
|
20231025,112500,42127563,1056,1056,1056,1056,0
|
|
20231025,112400,42127563,1056,1056,1056,1056,0
|
|
20231025,112300,42127563,1056,1056,1056,1056,1
|
|
20231025,112200,42126507,1055,1055,1055,1055,10
|
|
20231025,112100,42115957,1055,1055,1055,1055,0
|
|
20231025,112000,42115957,1055,1055,1055,1055,286
|
|
20231025,111900,41814227,1055,1055,1055,1055,1000
|
|
20231025,111800,40759227,1055,1055,1055,1055,1
|
|
20231025,111700,40758172,1052,1052,1052,1052,0
|
|
20231025,111600,40758172,1052,1052,1052,1052,0
|
|
20231025,111500,40758172,1052,1052,1052,1052,0
|
|
20231025,111400,40758172,1052,1052,1052,1052,0
|
|
20231025,111300,40758172,1052,1052,1052,1052,0
|
|
20231025,111200,40758172,1052,1052,1052,1052,0
|
|
20231025,111100,40758172,1052,1052,1052,1052,0
|
|
20231025,111000,40758172,1052,1054,1054,1052,2700
|
|
20231025,110900,37916229,1054,1054,1054,1054,300
|
|
20231025,110800,37600029,1055,1055,1055,1055,0
|
|
20231025,110700,37600029,1055,1055,1055,1055,0
|
|
20231025,110600,37600029,1055,1055,1055,1055,0
|
|
20231025,110500,37600029,1055,1055,1055,1055,5
|
|
20231025,110400,37594754,1055,1055,1055,1055,5
|
|
20231025,110300,37589479,1054,1054,1054,1054,300
|
|
20231025,110200,37273279,1054,1054,1054,1054,109
|
|
20231025,110100,37158393,1055,1055,1055,1055,0
|
|
20231025,110000,37158393,1055,1055,1055,1055,0
|
|
20231025,105900,37158393,1055,1055,1055,1055,1
|
|
20231025,105800,37157338,1054,1054,1054,1054,255
|
|
20231025,105700,36888568,1054,1054,1054,1054,0
|
|
20231025,105600,36888568,1054,1054,1054,1054,550
|
|
20231025,105500,36308868,1054,1054,1054,1054,600
|
|
20231025,105400,35676468,1054,1054,1054,1054,0
|
|
20231025,105300,35676468,1054,1054,1054,1054,0
|
|
20231025,105200,35676468,1054,1054,1054,1054,0
|
|
20231025,105100,35676468,1054,1054,1054,1054,0
|
|
20231025,105000,35676468,1054,1054,1054,1054,0
|
|
20231025,104900,35676468,1054,1054,1054,1054,0
|
|
20231025,104800,35676468,1054,1054,1054,1054,0
|
|
20231025,104700,35676468,1054,1054,1054,1054,0
|
|
20231025,104600,35676468,1054,1054,1054,1054,0
|
|
20231025,104500,35676468,1054,1054,1054,1054,0
|
|
20231025,104400,35676468,1054,1054,1054,1054,1
|
|
20231025,104300,35675414,1054,1054,1054,1054,999
|
|
20231025,104200,34622468,1052,1052,1052,1052,1
|
|
20231025,104100,34621416,1052,1052,1052,1052,0
|
|
20231025,104000,34621416,1052,1052,1052,1052,0
|
|
20231025,103900,34621416,1052,1052,1052,1052,0
|
|
20231025,103800,34621416,1052,1052,1052,1052,0
|
|
20231025,103700,34621416,1052,1052,1052,1052,0
|
|
20231025,103600,34621416,1052,1052,1052,1052,516
|
|
20231025,103500,34078584,1052,1052,1052,1052,0
|
|
20231025,103400,34078584,1052,1052,1052,1052,0
|
|
20231025,103300,34078584,1052,1052,1052,1052,0
|
|
20231025,103200,34078584,1052,1052,1052,1052,0
|
|
20231025,103100,34078584,1052,1052,1052,1052,31
|
|
20231025,103000,34045972,1052,1052,1052,1052,0
|
|
20231025,102900,34045972,1052,1052,1052,1052,0
|
|
20231025,102800,34045972,1052,1052,1052,1052,0
|
|
20231025,102700,34045972,1052,1052,1052,1052,0
|
|
20231025,102600,34045972,1052,1052,1052,1052,0
|
|
20231025,102500,34045972,1052,1052,1052,1052,0
|
|
20231025,102400,34045972,1052,1052,1052,1052,0
|
|
20231025,102300,34045972,1052,1052,1052,1052,0
|
|
20231025,102200,34045972,1052,1052,1052,1052,9
|
|
20231025,102100,34036504,1052,1052,1052,1052,0
|
|
20231025,102000,34036504,1052,1052,1052,1052,1
|
|
20231025,101900,34035452,1051,1051,1051,1051,27
|
|
20231025,101800,34007075,1051,1051,1051,1051,110
|
|
20231025,101700,33891465,1051,1051,1051,1051,40
|
|
20231025,101600,33849425,1050,1050,1050,1050,0
|
|
20231025,101500,33849425,1050,1050,1050,1050,0
|
|
20231025,101400,33849425,1050,1050,1050,1050,1000
|
|
20231025,101300,32799425,1050,1050,1050,1050,0
|
|
20231025,101200,32799425,1050,1050,1050,1050,0
|
|
20231025,101100,32799425,1050,1050,1050,1050,326
|
|
20231025,101000,32457125,1050,1050,1050,1050,0
|
|
20231025,100900,32457125,1050,1050,1050,1050,0
|
|
20231025,100800,32457125,1050,1050,1050,1050,414
|
|
20231025,100700,32022425,1050,1049,1050,1049,40
|
|
20231025,100600,31980426,1049,1049,1049,1049,0
|
|
20231025,100500,31980426,1049,1049,1049,1049,142
|
|
20231025,100400,31831468,1050,1050,1050,1050,0
|
|
20231025,100300,31831468,1050,1050,1050,1050,0
|
|
20231025,100200,31831468,1050,1050,1050,1050,0
|
|
20231025,100100,31831468,1050,1050,1050,1050,0
|
|
20231025,100000,31831468,1050,1050,1050,1050,0
|
|
20231025,095900,31831468,1050,1050,1050,1050,0
|
|
20231025,095800,31831468,1050,1050,1050,1050,0
|
|
20231025,095700,31831468,1050,1050,1050,1050,0
|
|
20231025,095600,31831468,1050,1050,1050,1050,0
|
|
20231025,095500,31831468,1050,1050,1050,1050,0
|
|
20231025,095400,31831468,1050,1050,1050,1050,0
|
|
20231025,095300,31831468,1050,1050,1050,1050,0
|
|
20231025,095200,31831468,1050,1050,1050,1050,0
|
|
20231025,095100,31831468,1050,1050,1050,1050,0
|
|
20231025,095000,31831468,1050,1050,1050,1050,200
|
|
20231025,094900,31621468,1050,1050,1050,1050,9
|
|
20231025,094800,31612018,1050,1050,1050,1050,0
|
|
20231025,094700,31612018,1050,1050,1050,1050,0
|
|
20231025,094600,31612018,1050,1050,1050,1050,0
|
|
20231025,094500,31612018,1050,1050,1050,1050,1000
|
|
20231025,094400,30562018,1050,1050,1050,1050,0
|
|
20231025,094300,30562018,1050,1050,1050,1050,0
|
|
20231025,094200,30562018,1050,1050,1050,1050,29
|
|
20231025,094100,30531568,1051,1051,1051,1051,0
|
|
20231025,094000,30531568,1051,1051,1051,1051,51
|
|
20231025,093900,30477967,1051,1051,1051,1051,0
|
|
20231025,093800,30477967,1051,1051,1051,1051,37
|
|
20231025,093700,30439080,1051,1050,1051,1050,31
|
|
20231025,093600,30406500,1051,1051,1051,1051,30
|
|
20231025,093500,30374970,1051,1051,1051,1051,19
|
|
20231025,093400,30355001,1051,1051,1051,1051,0
|
|
20231025,093300,30355001,1051,1051,1051,1051,12
|
|
20231025,093200,30342389,1051,1051,1051,1051,2
|
|
20231025,093100,30340287,1051,1051,1051,1051,4
|
|
20231025,093000,30336083,1046,1046,1046,1046,9
|
|
20231025,092900,30326669,1047,1048,1048,1047,815
|
|
20231025,092800,29472878,1049,1049,1049,1049,2
|
|
20231025,092700,29470780,1049,1050,1050,1049,17
|
|
20231025,092600,29452942,1050,1050,1050,1050,0
|
|
20231025,092500,29452942,1050,1050,1050,1050,32
|
|
20231025,092400,29419342,1050,1050,1050,1050,858
|
|
20231025,092300,28518442,1050,1050,1052,1049,1172
|
|
20231025,092200,27287416,1049,1049,1049,1049,0
|
|
20231025,092100,27287416,1049,1049,1049,1049,0
|
|
20231025,092000,27287416,1049,1049,1049,1049,0
|
|
20231025,091900,27287416,1049,1053,1053,1049,397
|
|
20231025,091800,26870951,1054,1057,1057,1054,12
|
|
20231025,091700,26858276,1057,1052,1057,1048,14863
|
|
20231025,091600,11214103,1049,1049,1049,1049,0
|
|
20231025,091500,11214103,1049,1049,1049,1049,0
|
|
20231025,091400,11214103,1049,1052,1052,1049,1089
|
|
20231025,091300,10071553,1053,1054,1054,1050,3669
|
|
20231025,091200,6215677,1055,1055,1055,1055,0
|
|
20231025,091100,6215677,1055,1055,1055,1055,0
|
|
20231025,091000,6215677,1055,1055,1055,1055,300
|
|
20231025,090900,5899177,1057,1058,1058,1057,53
|
|
20231025,090800,5843106,1059,1059,1059,1059,0
|
|
20231025,090700,5843106,1059,1059,1059,1059,0
|
|
20231025,090600,5843106,1059,1054,1059,1054,11
|
|
20231025,090500,5831507,1055,1055,1055,1055,3
|
|
20231025,090400,5828342,1061,1061,1062,1061,257
|
|
20231025,090300,5555469,1062,1063,1066,1055,2303
|
|
20231025,090200,3104012,1063,1062,1063,1062,1000
|
|
20231025,090100,2041567,1064,1057,1064,1056,52
|
|
20231025,090000,1986604,1057,1065,1065,1057,1867
|