628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192500,176003444,1274,1274,1274,1274,4952
|
|
20231012,192400,176003444,1274,1274,1274,1274,0
|
|
20231012,192300,176003444,1274,1274,1274,1274,0
|
|
20231012,192200,176003444,1274,1274,1274,1274,0
|
|
20231012,192100,176003444,1274,1274,1274,1274,0
|
|
20231012,192000,176003444,1274,1274,1274,1274,0
|
|
20231012,191900,176003444,1274,1274,1274,1274,0
|
|
20231012,191800,176003444,1274,1274,1274,1274,0
|
|
20231012,191700,176003444,1274,1274,1274,1274,0
|
|
20231012,191600,176003444,1274,1274,1274,1274,0
|
|
20231012,191500,176003444,1274,1274,1274,1274,0
|
|
20231012,191400,176003444,1274,1274,1274,1274,0
|
|
20231012,191300,176003444,1274,1274,1274,1274,0
|
|
20231012,191200,176003444,1274,1274,1274,1274,0
|
|
20231012,191100,176003444,1274,1274,1274,1274,0
|
|
20231012,191000,176003444,1274,1274,1274,1274,0
|
|
20231012,190900,176003444,1274,1274,1274,1274,0
|
|
20231012,190800,176003444,1274,1274,1274,1274,0
|
|
20231012,190700,176003444,1274,1274,1274,1274,0
|
|
20231012,190600,176003444,1274,1274,1274,1274,0
|
|
20231012,190500,176003444,1274,1274,1274,1274,0
|
|
20231012,190400,176003444,1274,1274,1274,1274,0
|
|
20231012,190300,176003444,1274,1274,1274,1274,0
|
|
20231012,190200,176003444,1274,1274,1274,1274,0
|
|
20231012,190100,176003444,1274,1274,1274,1274,0
|
|
20231012,190000,176003444,1274,1274,1274,1274,0
|
|
20231012,185900,176003444,1274,1274,1274,1274,0
|
|
20231012,185800,176003444,1274,1274,1274,1274,0
|
|
20231012,185700,176003444,1274,1274,1274,1274,0
|
|
20231012,185600,176003444,1274,1274,1274,1274,0
|
|
20231012,185500,176003444,1274,1274,1274,1274,4952
|
|
20231012,185400,176003444,1274,1274,1274,1274,0
|
|
20231012,185300,176003444,1274,1274,1274,1274,0
|
|
20231012,185200,176003444,1274,1274,1274,1274,0
|
|
20231012,185100,176003444,1274,1274,1274,1274,0
|
|
20231012,185000,176003444,1274,1274,1274,1274,0
|
|
20231012,184900,176003444,1274,1274,1274,1274,0
|
|
20231012,184800,176003444,1274,1274,1274,1274,0
|
|
20231012,184700,176003444,1274,1274,1274,1274,0
|
|
20231012,184600,176003444,1274,1274,1274,1274,0
|
|
20231012,184500,176003444,1274,1274,1274,1274,0
|
|
20231012,184400,176003444,1274,1274,1274,1274,0
|
|
20231012,184300,176003444,1274,1274,1274,1274,0
|
|
20231012,184200,176003444,1274,1274,1274,1274,0
|
|
20231012,184100,176003444,1274,1274,1274,1274,0
|
|
20231012,184000,176003444,1274,1274,1274,1274,0
|
|
20231012,183900,176003444,1274,1274,1274,1274,0
|
|
20231012,183800,176003444,1274,1274,1274,1274,0
|
|
20231012,183700,176003444,1274,1274,1274,1274,0
|
|
20231012,183600,176003444,1274,1274,1274,1274,0
|
|
20231012,183500,176003444,1274,1274,1274,1274,0
|
|
20231012,183400,176003444,1274,1274,1274,1274,0
|
|
20231012,183300,176003444,1274,1274,1274,1274,0
|
|
20231012,183200,176003444,1274,1274,1274,1274,0
|
|
20231012,183100,176003444,1274,1274,1274,1274,0
|
|
20231012,183000,176003444,1274,1274,1274,1274,0
|
|
20231012,182900,176003444,1274,1274,1274,1274,0
|
|
20231012,182800,176003444,1274,1274,1274,1274,0
|
|
20231012,182700,176003444,1274,1274,1274,1274,0
|
|
20231012,182600,176003444,1274,1274,1274,1274,0
|
|
20231012,182500,176003444,1274,1274,1274,1274,4952
|
|
20231012,182400,176003444,1274,1274,1274,1274,0
|
|
20231012,182300,176003444,1274,1274,1274,1274,0
|
|
20231012,182200,176003444,1274,1274,1274,1274,0
|
|
20231012,182100,176003444,1274,1274,1274,1274,0
|
|
20231012,182000,176003444,1274,1274,1274,1274,0
|
|
20231012,181900,176003444,1274,1274,1274,1274,0
|
|
20231012,181800,176003444,1274,1274,1274,1274,0
|
|
20231012,181700,176003444,1274,1274,1274,1274,0
|
|
20231012,181600,176003444,1274,1274,1274,1274,0
|
|
20231012,181500,176003444,1274,1274,1274,1274,0
|
|
20231012,181400,176003444,1274,1274,1274,1274,0
|
|
20231012,181300,176003444,1274,1274,1274,1274,0
|
|
20231012,181200,176003444,1274,1274,1274,1274,0
|
|
20231012,181100,176003444,1274,1274,1274,1274,0
|
|
20231012,181000,176003444,1274,1274,1274,1274,0
|
|
20231012,180900,176003444,1274,1274,1274,1274,0
|
|
20231012,180800,176003444,1274,1274,1274,1274,0
|
|
20231012,180700,176003444,1274,1274,1274,1274,0
|
|
20231012,180600,176003444,1274,1274,1274,1274,0
|
|
20231012,180500,176003444,1274,1274,1274,1274,0
|
|
20231012,180400,176003444,1274,1274,1274,1274,0
|
|
20231012,180300,176003444,1274,1274,1274,1274,0
|
|
20231012,180200,176003444,1274,1274,1274,1274,0
|
|
20231012,180100,176003444,1274,1274,1274,1274,0
|
|
20231012,180000,176003444,1274,1274,1274,1274,0
|
|
20231012,175900,176003444,1274,1274,1274,1274,0
|
|
20231012,175800,176003444,1274,1274,1274,1274,0
|
|
20231012,175700,176003444,1274,1274,1274,1274,0
|
|
20231012,175600,176003444,1274,1274,1274,1274,0
|
|
20231012,175500,176003444,1274,1274,1274,1274,4952
|
|
20231012,175400,176003444,1274,1274,1274,1274,0
|
|
20231012,175300,176003444,1274,1274,1274,1274,0
|
|
20231012,175200,176003444,1274,1274,1274,1274,0
|
|
20231012,175100,176003444,1274,1274,1274,1274,0
|
|
20231012,175000,176003444,1274,1274,1274,1274,0
|
|
20231012,174900,176003444,1274,1274,1274,1274,0
|
|
20231012,174800,176003444,1274,1274,1274,1274,0
|
|
20231012,174700,176003444,1274,1274,1274,1274,0
|
|
20231012,174600,176003444,1274,1274,1274,1274,0
|
|
20231012,174500,176003444,1274,1274,1274,1274,0
|
|
20231012,174400,176003444,1274,1274,1274,1274,0
|
|
20231012,174300,176003444,1274,1274,1274,1274,0
|
|
20231012,174200,176003444,1274,1274,1274,1274,0
|
|
20231012,174100,176003444,1274,1274,1274,1274,0
|
|
20231012,174000,176003444,1274,1274,1274,1274,0
|
|
20231012,173900,176003444,1274,1274,1274,1274,0
|
|
20231012,173800,176003444,1274,1274,1274,1274,0
|
|
20231012,173700,176003444,1274,1274,1274,1274,0
|
|
20231012,173600,176003444,1274,1274,1274,1274,0
|
|
20231012,173500,176003444,1274,1274,1274,1274,0
|
|
20231012,173400,176003444,1274,1274,1274,1274,0
|
|
20231012,173300,176003444,1274,1274,1274,1274,0
|
|
20231012,173200,176003444,1274,1274,1274,1274,0
|
|
20231012,173100,176003444,1274,1274,1274,1274,0
|
|
20231012,173000,176003444,1274,1274,1274,1274,0
|
|
20231012,172900,176003444,1274,1274,1274,1274,0
|
|
20231012,172800,176003444,1274,1274,1274,1274,0
|
|
20231012,172700,176003444,1274,1274,1274,1274,0
|
|
20231012,172600,176003444,1274,1274,1274,1274,0
|
|
20231012,172500,176003444,1274,1274,1274,1274,4952
|
|
20231012,172400,176003444,1274,1274,1274,1274,0
|
|
20231012,172300,176003444,1274,1274,1274,1274,0
|
|
20231012,172200,176003444,1274,1274,1274,1274,0
|
|
20231012,172100,176003444,1274,1274,1274,1274,0
|
|
20231012,172000,176003444,1274,1274,1274,1274,0
|
|
20231012,171900,176003444,1274,1274,1274,1274,0
|
|
20231012,171800,176003444,1274,1274,1274,1274,0
|
|
20231012,171700,176003444,1274,1274,1274,1274,0
|
|
20231012,171600,176003444,1274,1274,1274,1274,0
|
|
20231012,171500,176003444,1274,1274,1274,1274,0
|
|
20231012,171400,176003444,1274,1274,1274,1274,0
|
|
20231012,171300,176003444,1274,1274,1274,1274,0
|
|
20231012,171200,176003444,1274,1274,1274,1274,0
|
|
20231012,171100,176003444,1274,1274,1274,1274,0
|
|
20231012,171000,176003444,1274,1274,1274,1274,0
|
|
20231012,170900,176003444,1274,1274,1274,1274,0
|
|
20231012,170800,176003444,1274,1274,1274,1274,0
|
|
20231012,170700,176003444,1274,1274,1274,1274,0
|
|
20231012,170600,176003444,1274,1274,1274,1274,0
|
|
20231012,170500,176003444,1274,1274,1274,1274,0
|
|
20231012,170400,176003444,1274,1274,1274,1274,0
|
|
20231012,170300,176003444,1274,1274,1274,1274,0
|
|
20231012,170200,176003444,1274,1274,1274,1274,0
|
|
20231012,170100,176003444,1274,1274,1274,1274,0
|
|
20231012,170000,176003444,1274,1274,1274,1274,0
|
|
20231012,165900,176003444,1274,1274,1274,1274,0
|
|
20231012,165800,176003444,1274,1274,1274,1274,0
|
|
20231012,165700,176003444,1274,1274,1274,1274,0
|
|
20231012,165600,176003444,1274,1274,1274,1274,0
|
|
20231012,165500,176003444,1274,1274,1274,1274,4952
|
|
20231012,165400,176003444,1274,1274,1274,1274,0
|
|
20231012,165300,176003444,1274,1274,1274,1274,0
|
|
20231012,165200,176003444,1274,1274,1274,1274,0
|
|
20231012,165100,176003444,1274,1274,1274,1274,0
|
|
20231012,165000,176003444,1274,1274,1274,1274,0
|
|
20231012,164900,176003444,1274,1274,1274,1274,0
|
|
20231012,164800,176003444,1274,1274,1274,1274,0
|
|
20231012,164700,176003444,1274,1274,1274,1274,0
|
|
20231012,164600,176003444,1274,1274,1274,1274,0
|
|
20231012,164500,176003444,1274,1274,1274,1274,0
|
|
20231012,164400,176003444,1274,1274,1274,1274,0
|
|
20231012,164300,176003444,1274,1274,1274,1274,0
|
|
20231012,164200,176003444,1274,1274,1274,1274,0
|
|
20231012,164100,176003444,1274,1274,1274,1274,0
|
|
20231012,164000,176003444,1274,1274,1274,1274,0
|
|
20231012,163900,176003444,1274,1274,1274,1274,0
|
|
20231012,163800,176003444,1274,1274,1274,1274,0
|
|
20231012,163700,176003444,1274,1274,1274,1274,0
|
|
20231012,163600,176003444,1274,1274,1274,1274,0
|
|
20231012,163500,176003444,1274,1274,1274,1274,0
|
|
20231012,163400,176003444,1274,1274,1274,1274,0
|
|
20231012,163300,176003444,1274,1274,1274,1274,0
|
|
20231012,163200,176003444,1274,1274,1274,1274,0
|
|
20231012,163100,176003444,1274,1274,1274,1274,0
|
|
20231012,163000,176003444,1274,1274,1274,1274,0
|
|
20231012,162900,176003444,1274,1274,1274,1274,0
|
|
20231012,162800,176003444,1274,1274,1274,1274,0
|
|
20231012,162700,176003444,1274,1274,1274,1274,0
|
|
20231012,162600,176003444,1274,1274,1274,1274,0
|
|
20231012,162500,176003444,1274,1274,1274,1274,4952
|
|
20231012,162400,176003444,1274,1274,1274,1274,0
|
|
20231012,162300,176003444,1274,1274,1274,1274,0
|
|
20231012,162200,176003444,1274,1274,1274,1274,0
|
|
20231012,162100,176003444,1274,1274,1274,1274,0
|
|
20231012,162000,176003444,1274,1274,1274,1274,0
|
|
20231012,161900,176003444,1274,1274,1274,1274,0
|
|
20231012,161800,176003444,1274,1274,1274,1274,0
|
|
20231012,161700,176003444,1274,1274,1274,1274,0
|
|
20231012,161600,176003444,1274,1274,1274,1274,0
|
|
20231012,161500,176003444,1274,1274,1274,1274,0
|
|
20231012,161400,176003444,1274,1274,1274,1274,0
|
|
20231012,161300,176003444,1274,1274,1274,1274,0
|
|
20231012,161200,176003444,1274,1274,1274,1274,0
|
|
20231012,161100,176003444,1274,1274,1274,1274,0
|
|
20231012,161000,176003444,1274,1274,1274,1274,0
|
|
20231012,160900,176003444,1274,1274,1274,1274,0
|
|
20231012,160800,176003444,1274,1274,1274,1274,0
|
|
20231012,160700,176003444,1274,1274,1274,1274,0
|
|
20231012,160600,176003444,1274,1274,1274,1274,0
|
|
20231012,160500,176003444,1274,1274,1274,1274,0
|
|
20231012,160400,176003444,1274,1274,1274,1274,0
|
|
20231012,160300,176003444,1274,1274,1274,1274,0
|
|
20231012,160200,176003444,1274,1274,1274,1274,0
|
|
20231012,160100,176003444,1274,1274,1274,1274,0
|
|
20231012,160000,176003444,1274,1274,1274,1274,0
|
|
20231012,155900,176003444,1274,1274,1274,1274,0
|
|
20231012,155800,176003444,1274,1274,1274,1274,0
|
|
20231012,155700,176003444,1274,1274,1274,1274,0
|
|
20231012,155600,176003444,1274,1274,1274,1274,0
|
|
20231012,155500,176003444,1274,1274,1274,1274,4952
|
|
20231012,155400,176003444,1274,1274,1274,1274,0
|
|
20231012,155300,176003444,1274,1274,1274,1274,0
|
|
20231012,155200,176003444,1274,1274,1274,1274,0
|
|
20231012,155100,176003444,1274,1274,1274,1274,0
|
|
20231012,155000,176003444,1274,1274,1274,1274,0
|
|
20231012,154900,176003444,1274,1274,1274,1274,0
|
|
20231012,154800,176003444,1274,1274,1274,1274,0
|
|
20231012,154700,176003444,1274,1274,1274,1274,0
|
|
20231012,154600,176003444,1274,1274,1274,1274,0
|
|
20231012,154500,176003444,1274,1274,1274,1274,0
|
|
20231012,154400,176003444,1274,1274,1274,1274,0
|
|
20231012,154300,176003444,1274,1274,1274,1274,0
|
|
20231012,154200,176003444,1274,1274,1274,1274,0
|
|
20231012,154100,176003444,1274,1274,1274,1274,0
|
|
20231012,154000,176003444,1274,1274,1274,1274,0
|
|
20231012,153900,176003444,1274,1274,1274,1274,0
|
|
20231012,153800,176003444,1274,1274,1274,1274,0
|
|
20231012,153700,176003444,1274,1274,1274,1274,0
|
|
20231012,153600,176003444,1274,1274,1274,1274,0
|
|
20231012,153500,176003444,1274,1274,1274,1274,0
|
|
20231012,153400,176003444,1274,1274,1274,1274,0
|
|
20231012,153300,176003444,1274,1274,1274,1274,0
|
|
20231012,153200,176003444,1274,1274,1274,1274,0
|
|
20231012,153100,176003444,1274,1274,1274,1274,0
|
|
20231012,153000,176003444,1274,1274,1274,1274,4952
|
|
20231012,152900,169694596,1270,1270,1270,1270,0
|
|
20231012,152800,169694596,1270,1270,1270,1270,0
|
|
20231012,152700,169694596,1270,1270,1270,1270,0
|
|
20231012,152600,169694596,1270,1270,1270,1270,0
|
|
20231012,152500,169694596,1270,1270,1270,1270,0
|
|
20231012,152400,169694596,1270,1270,1270,1270,0
|
|
20231012,152300,169694596,1270,1270,1270,1270,0
|
|
20231012,152200,169694596,1270,1270,1270,1270,0
|
|
20231012,152100,169694596,1270,1270,1270,1270,0
|
|
20231012,152000,169694596,1270,1270,1270,1270,0
|
|
20231012,151900,169694596,1270,1263,1270,1263,4765
|
|
20231012,151800,163644723,1263,1263,1263,1263,0
|
|
20231012,151700,163644723,1263,1269,1269,1263,152
|
|
20231012,151600,163452285,1269,1269,1269,1269,0
|
|
20231012,151500,163452285,1269,1269,1269,1269,0
|
|
20231012,151400,163452285,1269,1269,1269,1269,0
|
|
20231012,151300,163452285,1269,1269,1269,1269,0
|
|
20231012,151200,163452285,1269,1268,1270,1268,5166
|
|
20231012,151100,156897520,1268,1268,1268,1268,10
|
|
20231012,151000,156884840,1268,1267,1268,1267,87
|
|
20231012,150900,156774606,1265,1264,1265,1264,15
|
|
20231012,150800,156755634,1265,1265,1265,1265,0
|
|
20231012,150700,156755634,1265,1267,1267,1265,101
|
|
20231012,150600,156627867,1267,1267,1267,1267,0
|
|
20231012,150500,156627867,1267,1267,1267,1267,0
|
|
20231012,150400,156627867,1267,1267,1267,1267,2
|
|
20231012,150300,156625333,1268,1268,1268,1268,0
|
|
20231012,150200,156625333,1268,1268,1268,1268,0
|
|
20231012,150100,156625333,1268,1268,1268,1268,0
|
|
20231012,150000,156625333,1268,1268,1268,1268,0
|
|
20231012,145900,156625333,1268,1268,1268,1268,0
|
|
20231012,145800,156625333,1268,1268,1268,1268,0
|
|
20231012,145700,156625333,1268,1268,1268,1268,0
|
|
20231012,145600,156625333,1268,1268,1268,1268,0
|
|
20231012,145500,156625333,1268,1268,1268,1268,0
|
|
20231012,145400,156625333,1268,1268,1268,1268,5
|
|
20231012,145300,156618993,1269,1260,1269,1260,5783
|
|
20231012,145200,149332404,1259,1259,1259,1259,0
|
|
20231012,145100,149332404,1259,1259,1259,1259,0
|
|
20231012,145000,149332404,1259,1259,1259,1259,0
|
|
20231012,144900,149332404,1259,1259,1259,1259,0
|
|
20231012,144800,149332404,1259,1259,1259,1259,0
|
|
20231012,144700,149332404,1259,1259,1259,1259,200
|
|
20231012,144600,149080604,1259,1259,1259,1259,0
|
|
20231012,144500,149080604,1259,1259,1259,1259,0
|
|
20231012,144400,149080604,1259,1259,1259,1259,116
|
|
20231012,144300,148934560,1259,1259,1259,1259,9
|
|
20231012,144200,148923229,1259,1259,1259,1259,73
|
|
20231012,144100,148831322,1258,1258,1258,1258,747
|
|
20231012,144000,147891596,1257,1257,1257,1257,91
|
|
20231012,143900,147777209,1258,1256,1258,1256,195
|
|
20231012,143800,147532079,1256,1256,1256,1256,10
|
|
20231012,143700,147519519,1257,1257,1257,1257,0
|
|
20231012,143600,147519519,1257,1257,1257,1257,0
|
|
20231012,143500,147519519,1257,1257,1257,1257,0
|
|
20231012,143400,147519519,1257,1257,1257,1257,0
|
|
20231012,143300,147519519,1257,1257,1257,1257,4
|
|
20231012,143200,147514491,1257,1257,1257,1257,0
|
|
20231012,143100,147514491,1257,1257,1257,1257,0
|
|
20231012,143000,147514491,1257,1257,1257,1257,1
|
|
20231012,142900,147513234,1254,1254,1254,1254,0
|
|
20231012,142800,147513234,1254,1254,1254,1254,0
|
|
20231012,142700,147513234,1254,1254,1254,1254,0
|
|
20231012,142600,147513234,1254,1254,1254,1254,7
|
|
20231012,142500,147504456,1257,1257,1257,1257,0
|
|
20231012,142400,147504456,1257,1257,1257,1257,0
|
|
20231012,142300,147504456,1257,1257,1257,1257,4
|
|
20231012,142200,147499428,1257,1257,1257,1257,0
|
|
20231012,142100,147499428,1257,1257,1257,1257,256
|
|
20231012,142000,147177636,1258,1258,1258,1258,0
|
|
20231012,141900,147177636,1258,1258,1258,1258,0
|
|
20231012,141800,147177636,1258,1258,1258,1258,3
|
|
20231012,141700,147173862,1258,1258,1258,1258,0
|
|
20231012,141600,147173862,1258,1258,1258,1258,10
|
|
20231012,141500,147161282,1258,1257,1258,1257,2
|
|
20231012,141400,147158767,1257,1257,1257,1257,13
|
|
20231012,141300,147142426,1253,1255,1255,1253,37
|
|
20231012,141200,147095993,1255,1255,1255,1255,0
|
|
20231012,141100,147095993,1255,1255,1255,1255,273
|
|
20231012,141000,146753378,1256,1255,1256,1255,101
|
|
20231012,140900,146626523,1256,1256,1256,1256,0
|
|
20231012,140800,146626523,1256,1256,1256,1256,119
|
|
20231012,140700,146477059,1256,1257,1258,1256,1099
|
|
20231012,140600,145096599,1258,1257,1258,1257,143
|
|
20231012,140500,144916818,1258,1258,1258,1258,3
|
|
20231012,140400,144913044,1258,1258,1258,1258,5
|
|
20231012,140300,144906754,1258,1259,1259,1258,123
|
|
20231012,140200,144751920,1258,1258,1258,1258,39
|
|
20231012,140100,144702858,1251,1251,1251,1251,0
|
|
20231012,140000,144702858,1251,1251,1251,1251,0
|
|
20231012,135900,144702858,1251,1251,1251,1251,0
|
|
20231012,135800,144702858,1251,1251,1251,1251,2
|
|
20231012,135700,144700356,1251,1251,1251,1251,0
|
|
20231012,135600,144700356,1251,1251,1251,1251,0
|
|
20231012,135500,144700356,1251,1251,1251,1251,1
|
|
20231012,135400,144699105,1257,1257,1257,1257,1
|
|
20231012,135300,144697848,1249,1249,1249,1249,0
|
|
20231012,135200,144697848,1249,1249,1249,1249,0
|
|
20231012,135100,144697848,1249,1259,1259,1249,2
|
|
20231012,135000,144695340,1249,1249,1249,1248,26929
|
|
20231012,134900,111061020,1249,1249,1249,1248,1870
|
|
20231012,134800,108725391,1248,1250,1250,1248,1040
|
|
20231012,134700,107426400,1249,1250,1250,1249,20
|
|
20231012,134600,107401401,1250,1251,1251,1249,4546
|
|
20231012,134500,101718640,1250,1251,1251,1250,19
|
|
20231012,134400,101694872,1251,1251,1251,1251,119
|
|
20231012,134300,101546003,1251,1253,1253,1251,10176
|
|
20231012,134200,88801877,1253,1254,1254,1253,8379
|
|
20231012,134100,78295131,1254,1260,1260,1254,3147
|
|
20231012,134000,74345637,1255,1258,1258,1255,3000
|
|
20231012,133900,70579481,1258,1258,1258,1258,426
|
|
20231012,133800,70043573,1260,1260,1260,1259,3054
|
|
20231012,133700,66195665,1260,1260,1260,1260,0
|
|
20231012,133600,66195665,1260,1261,1261,1260,1440
|
|
20231012,133500,64381125,1260,1261,1261,1260,1339
|
|
20231012,133400,62693648,1261,1261,1261,1261,2048
|
|
20231012,133300,60111120,1261,1262,1262,1261,169
|
|
20231012,133200,59897881,1264,1264,1264,1264,0
|
|
20231012,133100,59897881,1264,1264,1264,1264,0
|
|
20231012,133000,59897881,1264,1262,1264,1262,2
|
|
20231012,132900,59895355,1262,1262,1262,1262,0
|
|
20231012,132800,59895355,1262,1262,1262,1262,0
|
|
20231012,132700,59895355,1262,1262,1262,1262,0
|
|
20231012,132600,59895355,1262,1262,1262,1262,0
|
|
20231012,132500,59895355,1262,1262,1262,1262,0
|
|
20231012,132400,59895355,1262,1263,1263,1262,528
|
|
20231012,132300,59228591,1264,1264,1264,1264,0
|
|
20231012,132200,59228591,1264,1264,1264,1264,0
|
|
20231012,132100,59228591,1264,1264,1264,1264,0
|
|
20231012,132000,59228591,1264,1264,1264,1264,0
|
|
20231012,131900,59228591,1264,1264,1264,1264,217
|
|
20231012,131800,58954303,1265,1265,1265,1265,0
|
|
20231012,131700,58954303,1265,1265,1265,1265,0
|
|
20231012,131600,58954303,1265,1265,1265,1265,0
|
|
20231012,131500,58954303,1265,1265,1265,1265,0
|
|
20231012,131400,58954303,1265,1265,1265,1265,0
|
|
20231012,131300,58954303,1265,1265,1265,1265,71
|
|
20231012,131200,58864488,1270,1270,1270,1270,0
|
|
20231012,131100,58864488,1270,1270,1270,1270,0
|
|
20231012,131000,58864488,1270,1270,1270,1270,0
|
|
20231012,130900,58864488,1270,1270,1270,1270,0
|
|
20231012,130800,58864488,1270,1270,1270,1270,0
|
|
20231012,130700,58864488,1270,1268,1270,1268,4
|
|
20231012,130600,58859412,1268,1268,1268,1268,1
|
|
20231012,130500,58858144,1264,1264,1264,1264,0
|
|
20231012,130400,58858144,1264,1264,1264,1264,0
|
|
20231012,130300,58858144,1264,1264,1264,1264,51
|
|
20231012,130200,58793680,1263,1264,1264,1263,515
|
|
20231012,130100,58143110,1263,1263,1263,1263,70
|
|
20231012,130000,58054700,1263,1263,1263,1263,0
|
|
20231012,125900,58054700,1263,1263,1263,1263,0
|
|
20231012,125800,58054700,1263,1263,1263,1263,0
|
|
20231012,125700,58054700,1263,1263,1263,1263,0
|
|
20231012,125600,58054700,1263,1263,1263,1263,0
|
|
20231012,125500,58054700,1263,1263,1263,1263,0
|
|
20231012,125400,58054700,1263,1263,1263,1263,0
|
|
20231012,125300,58054700,1263,1263,1263,1263,0
|
|
20231012,125200,58054700,1263,1263,1263,1263,0
|
|
20231012,125100,58054700,1263,1263,1263,1263,0
|
|
20231012,125000,58054700,1263,1262,1263,1262,52
|
|
20231012,124900,57989026,1262,1262,1262,1262,0
|
|
20231012,124800,57989026,1262,1262,1262,1262,0
|
|
20231012,124700,57989026,1262,1262,1262,1262,1
|
|
20231012,124600,57987764,1270,1270,1270,1270,0
|
|
20231012,124500,57987764,1270,1270,1270,1270,0
|
|
20231012,124400,57987764,1270,1270,1270,1270,1
|
|
20231012,124300,57986494,1261,1261,1261,1261,0
|
|
20231012,124200,57986494,1261,1261,1261,1261,1
|
|
20231012,124100,57985233,1270,1270,1270,1270,0
|
|
20231012,124000,57985233,1270,1270,1270,1270,0
|
|
20231012,123900,57985233,1270,1270,1270,1270,0
|
|
20231012,123800,57985233,1270,1270,1270,1270,0
|
|
20231012,123700,57985233,1270,1270,1270,1270,1
|
|
20231012,123600,57983963,1270,1270,1270,1270,0
|
|
20231012,123500,57983963,1270,1270,1270,1270,0
|
|
20231012,123400,57983963,1270,1270,1270,1270,0
|
|
20231012,123300,57983963,1270,1260,1270,1259,251
|
|
20231012,123200,57667740,1270,1270,1270,1270,0
|
|
20231012,123100,57667740,1270,1265,1270,1265,2
|
|
20231012,123000,57665205,1247,1263,1263,1241,11002
|
|
20231012,122900,43827612,1262,1262,1262,1262,0
|
|
20231012,122800,43827612,1262,1262,1262,1262,0
|
|
20231012,122700,43827612,1262,1262,1262,1262,0
|
|
20231012,122600,43827612,1262,1262,1262,1262,1
|
|
20231012,122500,43826350,1260,1260,1260,1260,0
|
|
20231012,122400,43826350,1260,1270,1270,1260,10000
|
|
20231012,122300,31197211,1269,1269,1269,1269,0
|
|
20231012,122200,31197211,1269,1269,1269,1269,0
|
|
20231012,122100,31197211,1269,1269,1269,1269,0
|
|
20231012,122000,31197211,1269,1269,1269,1269,0
|
|
20231012,121900,31197211,1269,1269,1269,1269,0
|
|
20231012,121800,31197211,1269,1269,1269,1269,342
|
|
20231012,121700,30763213,1271,1271,1271,1271,0
|
|
20231012,121600,30763213,1271,1271,1271,1271,0
|
|
20231012,121500,30763213,1271,1271,1271,1271,123
|
|
20231012,121400,30606880,1271,1270,1271,1270,21
|
|
20231012,121300,30580209,1270,1270,1270,1270,29
|
|
20231012,121200,30543379,1271,1271,1271,1271,0
|
|
20231012,121100,30543379,1271,1271,1271,1271,0
|
|
20231012,121000,30543379,1271,1271,1271,1271,55
|
|
20231012,120900,30473474,1270,1270,1270,1270,0
|
|
20231012,120800,30473474,1270,1269,1270,1269,377
|
|
20231012,120700,29995030,1269,1269,1269,1269,0
|
|
20231012,120600,29995030,1269,1269,1269,1269,4
|
|
20231012,120500,29989954,1270,1270,1270,1270,66
|
|
20231012,120400,29906134,1270,1270,1270,1270,0
|
|
20231012,120300,29906134,1270,1270,1270,1270,0
|
|
20231012,120200,29906134,1270,1270,1270,1270,0
|
|
20231012,120100,29906134,1270,1270,1270,1270,0
|
|
20231012,120000,29906134,1270,1266,1270,1266,2
|
|
20231012,115900,29903598,1266,1266,1266,1266,0
|
|
20231012,115800,29903598,1266,1266,1266,1266,1
|
|
20231012,115700,29902332,1269,1269,1269,1269,0
|
|
20231012,115600,29902332,1269,1269,1269,1269,0
|
|
20231012,115500,29902332,1269,1269,1269,1269,0
|
|
20231012,115400,29902332,1269,1265,1269,1265,14
|
|
20231012,115300,29884570,1265,1265,1265,1265,0
|
|
20231012,115200,29884570,1265,1265,1265,1265,128
|
|
20231012,115100,29722650,1264,1264,1264,1264,0
|
|
20231012,115000,29722650,1264,1264,1264,1264,0
|
|
20231012,114900,29722650,1264,1268,1268,1264,781
|
|
20231012,114800,28734415,1269,1269,1269,1269,0
|
|
20231012,114700,28734415,1269,1269,1269,1269,0
|
|
20231012,114600,28734415,1269,1269,1269,1269,5
|
|
20231012,114500,28728070,1269,1269,1269,1269,0
|
|
20231012,114400,28728070,1269,1269,1269,1269,150
|
|
20231012,114300,28537720,1270,1270,1270,1270,1
|
|
20231012,114200,28536450,1270,1270,1270,1270,0
|
|
20231012,114100,28536450,1270,1270,1270,1270,60
|
|
20231012,114000,28460250,1270,1270,1270,1270,156
|
|
20231012,113900,28262130,1271,1271,1271,1271,0
|
|
20231012,113800,28262130,1271,1271,1271,1271,0
|
|
20231012,113700,28262130,1271,1271,1271,1271,0
|
|
20231012,113600,28262130,1271,1271,1271,1271,0
|
|
20231012,113500,28262130,1271,1271,1271,1271,0
|
|
20231012,113400,28262130,1271,1271,1271,1271,0
|
|
20231012,113300,28262130,1271,1271,1271,1271,1
|
|
20231012,113200,28260859,1272,1272,1272,1272,0
|
|
20231012,113100,28260859,1272,1271,1272,1271,63
|
|
20231012,113000,28180785,1271,1270,1271,1269,7
|
|
20231012,112900,28171894,1270,1270,1270,1270,1
|
|
20231012,112800,28170624,1272,1272,1272,1272,0
|
|
20231012,112700,28170624,1272,1272,1272,1272,0
|
|
20231012,112600,28170624,1272,1272,1272,1272,0
|
|
20231012,112500,28170624,1272,1271,1272,1271,10
|
|
20231012,112400,28157913,1271,1271,1271,1271,0
|
|
20231012,112300,28157913,1271,1270,1271,1270,41
|
|
20231012,112200,28105842,1272,1272,1272,1272,1
|
|
20231012,112100,28104570,1270,1270,1270,1270,0
|
|
20231012,112000,28104570,1270,1270,1270,1270,0
|
|
20231012,111900,28104570,1270,1270,1270,1270,5
|
|
20231012,111800,28098220,1272,1272,1272,1272,1
|
|
20231012,111700,28096948,1273,1273,1273,1273,0
|
|
20231012,111600,28096948,1273,1273,1273,1273,1
|
|
20231012,111500,28095675,1266,1266,1266,1266,0
|
|
20231012,111400,28095675,1266,1266,1266,1266,0
|
|
20231012,111300,28095675,1266,1266,1266,1266,0
|
|
20231012,111200,28095675,1266,1266,1266,1266,0
|
|
20231012,111100,28095675,1266,1266,1266,1266,0
|
|
20231012,111000,28095675,1266,1266,1266,1266,50
|
|
20231012,110900,28032375,1273,1273,1273,1273,0
|
|
20231012,110800,28032375,1273,1273,1273,1273,0
|
|
20231012,110700,28032375,1273,1273,1273,1273,0
|
|
20231012,110600,28032375,1273,1273,1273,1273,1
|
|
20231012,110500,28031102,1272,1271,1272,1271,50
|
|
20231012,110400,27967549,1270,1270,1270,1270,2
|
|
20231012,110300,27965009,1271,1271,1271,1271,0
|
|
20231012,110200,27965009,1271,1271,1271,1271,0
|
|
20231012,110100,27965009,1271,1271,1271,1270,33
|
|
20231012,110000,27923068,1265,1265,1265,1265,1
|
|
20231012,105900,27921803,1265,1265,1265,1265,1
|
|
20231012,105800,27920538,1271,1271,1271,1271,0
|
|
20231012,105700,27920538,1271,1271,1271,1271,0
|
|
20231012,105600,27920538,1271,1271,1271,1271,2
|
|
20231012,105500,27917996,1271,1271,1271,1271,1
|
|
20231012,105400,27916725,1273,1273,1273,1273,0
|
|
20231012,105300,27916725,1273,1273,1273,1273,2
|
|
20231012,105200,27914179,1273,1273,1273,1273,0
|
|
20231012,105100,27914179,1273,1273,1273,1273,0
|
|
20231012,105000,27914179,1273,1273,1273,1273,0
|
|
20231012,104900,27914179,1273,1273,1273,1273,0
|
|
20231012,104800,27914179,1273,1273,1273,1273,0
|
|
20231012,104700,27914179,1273,1273,1273,1273,8
|
|
20231012,104600,27903995,1274,1274,1274,1274,0
|
|
20231012,104500,27903995,1274,1274,1274,1274,0
|
|
20231012,104400,27903995,1274,1274,1274,1274,0
|
|
20231012,104300,27903995,1274,1274,1274,1274,0
|
|
20231012,104200,27903995,1274,1274,1274,1274,0
|
|
20231012,104100,27903995,1274,1274,1274,1274,0
|
|
20231012,104000,27903995,1274,1274,1274,1274,0
|
|
20231012,103900,27903995,1274,1269,1274,1262,4665
|
|
20231012,103800,22015285,1270,1270,1270,1270,336
|
|
20231012,103700,21588565,1273,1273,1273,1273,0
|
|
20231012,103600,21588565,1273,1273,1273,1273,0
|
|
20231012,103500,21588565,1273,1273,1273,1273,0
|
|
20231012,103400,21588565,1273,1273,1273,1273,95
|
|
20231012,103300,21467630,1272,1272,1272,1272,2018
|
|
20231012,103200,18900734,1270,1270,1270,1270,1
|
|
20231012,103100,18899464,1272,1271,1272,1271,2
|
|
20231012,103000,18896921,1266,1272,1272,1266,2
|
|
20231012,102900,18894383,1266,1272,1272,1266,52
|
|
20231012,102800,18828295,1272,1272,1272,1272,0
|
|
20231012,102700,18828295,1272,1270,1272,1270,201
|
|
20231012,102600,18573023,1270,1267,1270,1264,17
|
|
20231012,102500,18551511,1264,1264,1264,1264,4
|
|
20231012,102400,18546455,1270,1270,1270,1270,0
|
|
20231012,102300,18546455,1270,1270,1270,1270,0
|
|
20231012,102200,18546455,1270,1269,1270,1269,103
|
|
20231012,102100,18415666,1268,1268,1268,1268,0
|
|
20231012,102000,18415666,1268,1268,1268,1268,4
|
|
20231012,101900,18410594,1269,1269,1269,1269,0
|
|
20231012,101800,18410594,1269,1269,1269,1269,1701
|
|
20231012,101700,16252025,1270,1270,1270,1270,0
|
|
20231012,101600,16252025,1270,1270,1270,1270,0
|
|
20231012,101500,16252025,1270,1270,1270,1270,0
|
|
20231012,101400,16252025,1270,1270,1270,1270,0
|
|
20231012,101300,16252025,1270,1270,1270,1270,0
|
|
20231012,101200,16252025,1270,1270,1270,1270,0
|
|
20231012,101100,16252025,1270,1270,1270,1270,1
|
|
20231012,101000,16250755,1266,1266,1266,1266,31
|
|
20231012,100900,16211509,1266,1262,1266,1262,21
|
|
20231012,100800,16185003,1266,1266,1266,1266,0
|
|
20231012,100700,16185003,1266,1266,1266,1266,0
|
|
20231012,100600,16185003,1266,1266,1266,1266,0
|
|
20231012,100500,16185003,1266,1266,1266,1266,7
|
|
20231012,100400,16176141,1270,1270,1270,1270,0
|
|
20231012,100300,16176141,1270,1264,1270,1264,3400
|
|
20231012,100200,11864061,1264,1261,1264,1261,274
|
|
20231012,100100,11518444,1263,1263,1263,1263,69
|
|
20231012,100000,11431297,1261,1261,1261,1261,0
|
|
20231012,095900,11431297,1261,1261,1261,1261,0
|
|
20231012,095800,11431297,1261,1261,1261,1261,70
|
|
20231012,095700,11343027,1260,1261,1261,1260,271
|
|
20231012,095600,11001317,1261,1261,1261,1261,10
|
|
20231012,095500,10988707,1260,1260,1260,1260,0
|
|
20231012,095400,10988707,1260,1260,1260,1260,590
|
|
20231012,095300,10245307,1259,1259,1259,1259,60
|
|
20231012,095200,10169767,1259,1259,1259,1259,45
|
|
20231012,095100,10113112,1260,1260,1260,1260,0
|
|
20231012,095000,10113112,1260,1260,1260,1260,13
|
|
20231012,094900,10096732,1260,1260,1260,1260,0
|
|
20231012,094800,10096732,1260,1260,1260,1260,0
|
|
20231012,094700,10096732,1260,1260,1260,1260,0
|
|
20231012,094600,10096732,1260,1260,1260,1260,0
|
|
20231012,094500,10096732,1260,1260,1260,1260,1
|
|
20231012,094400,10095472,1256,1256,1256,1256,0
|
|
20231012,094300,10095472,1256,1257,1257,1256,121
|
|
20231012,094200,9943413,1260,1260,1260,1260,0
|
|
20231012,094100,9943413,1260,1260,1260,1260,1
|
|
20231012,094000,9942153,1257,1257,1257,1257,1
|
|
20231012,093900,9940896,1257,1259,1260,1257,524
|
|
20231012,093800,9280836,1259,1259,1259,1259,0
|
|
20231012,093700,9280836,1259,1259,1259,1259,4
|
|
20231012,093600,9275800,1259,1260,1260,1259,39
|
|
20231012,093500,9226698,1260,1261,1261,1260,652
|
|
20231012,093400,8405176,1261,1261,1261,1261,1
|
|
20231012,093300,8403915,1261,1261,1261,1261,0
|
|
20231012,093200,8403915,1261,1261,1261,1261,1
|
|
20231012,093100,8402654,1260,1260,1260,1260,0
|
|
20231012,093000,8402654,1260,1260,1260,1260,45
|
|
20231012,092900,8345954,1261,1261,1261,1261,0
|
|
20231012,092800,8345954,1261,1261,1261,1261,1
|
|
20231012,092700,8344693,1261,1261,1261,1261,0
|
|
20231012,092600,8344693,1261,1262,1262,1261,95
|
|
20231012,092500,8224897,1261,1261,1261,1261,0
|
|
20231012,092400,8224897,1261,1261,1261,1261,0
|
|
20231012,092300,8224897,1261,1264,1264,1261,301
|
|
20231012,092200,7845266,1262,1262,1262,1262,10
|
|
20231012,092100,7832646,1264,1264,1264,1264,0
|
|
20231012,092000,7832646,1264,1262,1264,1261,365
|
|
20231012,091900,7372157,1264,1264,1264,1264,0
|
|
20231012,091800,7372157,1264,1264,1264,1264,0
|
|
20231012,091700,7372157,1264,1264,1264,1264,1
|
|
20231012,091600,7370893,1264,1262,1264,1262,2
|
|
20231012,091500,7368367,1262,1262,1262,1262,0
|
|
20231012,091400,7368367,1262,1262,1262,1262,6
|
|
20231012,091300,7360795,1264,1263,1264,1263,68
|
|
20231012,091200,7274873,1264,1264,1264,1264,5
|
|
20231012,091100,7268553,1265,1265,1265,1265,0
|
|
20231012,091000,7268553,1265,1263,1265,1263,2500
|
|
20231012,090900,4106687,1263,1263,1263,1263,1
|
|
20231012,090800,4105424,1261,1261,1261,1261,0
|
|
20231012,090700,4105424,1261,1261,1261,1261,0
|
|
20231012,090600,4105424,1261,1262,1262,1261,1262
|
|
20231012,090500,2513081,1265,1265,1265,1265,0
|
|
20231012,090400,2513081,1265,1265,1265,1265,3
|
|
20231012,090300,2509286,1262,1262,1262,1262,1
|
|
20231012,090200,2508024,1262,1262,1262,1262,0
|
|
20231012,090100,2508024,1262,1263,1263,1262,1245
|
|
20231012,090000,935883,1263,1263,1263,1263,741
|