625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,192200,201271895,1260,1260,1260,1260,1104
|
|
20231017,192100,201271895,1260,1260,1260,1260,0
|
|
20231017,192000,201271895,1260,1260,1260,1260,0
|
|
20231017,191900,201271895,1260,1260,1260,1260,0
|
|
20231017,191800,201271895,1260,1260,1260,1260,0
|
|
20231017,191700,201271895,1260,1260,1260,1260,0
|
|
20231017,191600,201271895,1260,1260,1260,1260,0
|
|
20231017,191500,201271895,1260,1260,1260,1260,0
|
|
20231017,191400,201271895,1260,1260,1260,1260,0
|
|
20231017,191300,201271895,1260,1260,1260,1260,0
|
|
20231017,191200,201271895,1260,1260,1260,1260,0
|
|
20231017,191100,201271895,1260,1260,1260,1260,0
|
|
20231017,191000,201271895,1260,1260,1260,1260,0
|
|
20231017,190900,201271895,1260,1260,1260,1260,0
|
|
20231017,190800,201271895,1260,1260,1260,1260,0
|
|
20231017,190700,201271895,1260,1260,1260,1260,0
|
|
20231017,190600,201271895,1260,1260,1260,1260,0
|
|
20231017,190500,201271895,1260,1260,1260,1260,0
|
|
20231017,190400,201271895,1260,1260,1260,1260,0
|
|
20231017,190300,201271895,1260,1260,1260,1260,0
|
|
20231017,190200,201271895,1260,1260,1260,1260,0
|
|
20231017,190100,201271895,1260,1260,1260,1260,0
|
|
20231017,190000,201271895,1260,1260,1260,1260,0
|
|
20231017,185900,201271895,1260,1260,1260,1260,0
|
|
20231017,185800,201271895,1260,1260,1260,1260,0
|
|
20231017,185700,201271895,1260,1260,1260,1260,0
|
|
20231017,185600,201271895,1260,1260,1260,1260,0
|
|
20231017,185500,201271895,1260,1260,1260,1260,0
|
|
20231017,185400,201271895,1260,1260,1260,1260,0
|
|
20231017,185300,201271895,1260,1260,1260,1260,0
|
|
20231017,185200,201271895,1260,1260,1260,1260,1104
|
|
20231017,185100,201271895,1260,1260,1260,1260,0
|
|
20231017,185000,201271895,1260,1260,1260,1260,0
|
|
20231017,184900,201271895,1260,1260,1260,1260,0
|
|
20231017,184800,201271895,1260,1260,1260,1260,0
|
|
20231017,184700,201271895,1260,1260,1260,1260,0
|
|
20231017,184600,201271895,1260,1260,1260,1260,0
|
|
20231017,184500,201271895,1260,1260,1260,1260,0
|
|
20231017,184400,201271895,1260,1260,1260,1260,0
|
|
20231017,184300,201271895,1260,1260,1260,1260,0
|
|
20231017,184200,201271895,1260,1260,1260,1260,0
|
|
20231017,184100,201271895,1260,1260,1260,1260,0
|
|
20231017,184000,201271895,1260,1260,1260,1260,0
|
|
20231017,183900,201271895,1260,1260,1260,1260,0
|
|
20231017,183800,201271895,1260,1260,1260,1260,0
|
|
20231017,183700,201271895,1260,1260,1260,1260,0
|
|
20231017,183600,201271895,1260,1260,1260,1260,0
|
|
20231017,183500,201271895,1260,1260,1260,1260,0
|
|
20231017,183400,201271895,1260,1260,1260,1260,0
|
|
20231017,183300,201271895,1260,1260,1260,1260,0
|
|
20231017,183200,201271895,1260,1260,1260,1260,0
|
|
20231017,183100,201271895,1260,1260,1260,1260,0
|
|
20231017,183000,201271895,1260,1260,1260,1260,0
|
|
20231017,182900,201271895,1260,1260,1260,1260,0
|
|
20231017,182800,201271895,1260,1260,1260,1260,0
|
|
20231017,182700,201271895,1260,1260,1260,1260,0
|
|
20231017,182600,201271895,1260,1260,1260,1260,0
|
|
20231017,182500,201271895,1260,1260,1260,1260,0
|
|
20231017,182400,201271895,1260,1260,1260,1260,0
|
|
20231017,182300,201271895,1260,1260,1260,1260,0
|
|
20231017,182200,201271895,1260,1260,1260,1260,1104
|
|
20231017,182100,201271895,1260,1260,1260,1260,0
|
|
20231017,182000,201271895,1260,1260,1260,1260,0
|
|
20231017,181900,201271895,1260,1260,1260,1260,0
|
|
20231017,181800,201271895,1260,1260,1260,1260,0
|
|
20231017,181700,201271895,1260,1260,1260,1260,0
|
|
20231017,181600,201271895,1260,1260,1260,1260,0
|
|
20231017,181500,201271895,1260,1260,1260,1260,0
|
|
20231017,181400,201271895,1260,1260,1260,1260,0
|
|
20231017,181300,201271895,1260,1260,1260,1260,0
|
|
20231017,181200,201271895,1260,1260,1260,1260,0
|
|
20231017,181100,201271895,1260,1260,1260,1260,0
|
|
20231017,181000,201271895,1260,1260,1260,1260,0
|
|
20231017,180900,201271895,1260,1260,1260,1260,0
|
|
20231017,180800,201271895,1260,1260,1260,1260,0
|
|
20231017,180700,201271895,1260,1260,1260,1260,0
|
|
20231017,180600,201271895,1260,1260,1260,1260,0
|
|
20231017,180500,201271895,1260,1260,1260,1260,0
|
|
20231017,180400,201271895,1260,1260,1260,1260,0
|
|
20231017,180300,201271895,1260,1260,1260,1260,0
|
|
20231017,180200,201271895,1260,1260,1260,1260,0
|
|
20231017,180100,201271895,1260,1260,1260,1260,0
|
|
20231017,180000,201271895,1260,1260,1260,1260,0
|
|
20231017,175900,201271895,1260,1260,1260,1260,0
|
|
20231017,175800,201271895,1260,1260,1260,1260,0
|
|
20231017,175700,201271895,1260,1260,1260,1260,0
|
|
20231017,175600,201271895,1260,1260,1260,1260,0
|
|
20231017,175500,201271895,1260,1260,1260,1260,0
|
|
20231017,175400,201271895,1260,1260,1260,1260,0
|
|
20231017,175300,201271895,1260,1260,1260,1260,0
|
|
20231017,175200,201271895,1260,1260,1260,1260,1104
|
|
20231017,175100,201271895,1260,1260,1260,1260,0
|
|
20231017,175000,201271895,1260,1260,1260,1260,0
|
|
20231017,174900,201271895,1260,1260,1260,1260,0
|
|
20231017,174800,201271895,1260,1260,1260,1260,0
|
|
20231017,174700,201271895,1260,1260,1260,1260,0
|
|
20231017,174600,201271895,1260,1260,1260,1260,0
|
|
20231017,174500,201271895,1260,1260,1260,1260,0
|
|
20231017,174400,201271895,1260,1260,1260,1260,0
|
|
20231017,174300,201271895,1260,1260,1260,1260,0
|
|
20231017,174200,201271895,1260,1260,1260,1260,0
|
|
20231017,174100,201271895,1260,1260,1260,1260,0
|
|
20231017,174000,201271895,1260,1260,1260,1260,0
|
|
20231017,173900,201271895,1260,1260,1260,1260,0
|
|
20231017,173800,201271895,1260,1260,1260,1260,0
|
|
20231017,173700,201271895,1260,1260,1260,1260,0
|
|
20231017,173600,201271895,1260,1260,1260,1260,0
|
|
20231017,173500,201271895,1260,1260,1260,1260,0
|
|
20231017,173400,201271895,1260,1260,1260,1260,0
|
|
20231017,173300,201271895,1260,1260,1260,1260,0
|
|
20231017,173200,201271895,1260,1260,1260,1260,0
|
|
20231017,173100,201271895,1260,1260,1260,1260,0
|
|
20231017,173000,201271895,1260,1260,1260,1260,0
|
|
20231017,172900,201271895,1260,1260,1260,1260,0
|
|
20231017,172800,201271895,1260,1260,1260,1260,0
|
|
20231017,172700,201271895,1260,1260,1260,1260,0
|
|
20231017,172600,201271895,1260,1260,1260,1260,0
|
|
20231017,172500,201271895,1260,1260,1260,1260,0
|
|
20231017,172400,201271895,1260,1260,1260,1260,0
|
|
20231017,172300,201271895,1260,1260,1260,1260,0
|
|
20231017,172200,201271895,1260,1260,1260,1260,1104
|
|
20231017,172100,201271895,1260,1260,1260,1260,0
|
|
20231017,172000,201271895,1260,1260,1260,1260,0
|
|
20231017,171900,201271895,1260,1260,1260,1260,0
|
|
20231017,171800,201271895,1260,1260,1260,1260,0
|
|
20231017,171700,201271895,1260,1260,1260,1260,0
|
|
20231017,171600,201271895,1260,1260,1260,1260,0
|
|
20231017,171500,201271895,1260,1260,1260,1260,0
|
|
20231017,171400,201271895,1260,1260,1260,1260,0
|
|
20231017,171300,201271895,1260,1260,1260,1260,0
|
|
20231017,171200,201271895,1260,1260,1260,1260,0
|
|
20231017,171100,201271895,1260,1260,1260,1260,0
|
|
20231017,171000,201271895,1260,1260,1260,1260,0
|
|
20231017,170900,201271895,1260,1260,1260,1260,0
|
|
20231017,170800,201271895,1260,1260,1260,1260,0
|
|
20231017,170700,201271895,1260,1260,1260,1260,0
|
|
20231017,170600,201271895,1260,1260,1260,1260,0
|
|
20231017,170500,201271895,1260,1260,1260,1260,0
|
|
20231017,170400,201271895,1260,1260,1260,1260,0
|
|
20231017,170300,201271895,1260,1260,1260,1260,0
|
|
20231017,170200,201271895,1260,1260,1260,1260,0
|
|
20231017,170100,201271895,1260,1260,1260,1260,0
|
|
20231017,170000,201271895,1260,1260,1260,1260,0
|
|
20231017,165900,201271895,1260,1260,1260,1260,0
|
|
20231017,165800,201271895,1260,1260,1260,1260,0
|
|
20231017,165700,201271895,1260,1260,1260,1260,0
|
|
20231017,165600,201271895,1260,1260,1260,1260,0
|
|
20231017,165500,201271895,1260,1260,1260,1260,0
|
|
20231017,165400,201271895,1260,1260,1260,1260,0
|
|
20231017,165300,201271895,1260,1260,1260,1260,0
|
|
20231017,165200,201271895,1260,1260,1260,1260,1104
|
|
20231017,165100,201271895,1260,1260,1260,1260,0
|
|
20231017,165000,201271895,1260,1260,1260,1260,0
|
|
20231017,164900,201271895,1260,1260,1260,1260,0
|
|
20231017,164800,201271895,1260,1260,1260,1260,0
|
|
20231017,164700,201271895,1260,1260,1260,1260,0
|
|
20231017,164600,201271895,1260,1260,1260,1260,0
|
|
20231017,164500,201271895,1260,1260,1260,1260,0
|
|
20231017,164400,201271895,1260,1260,1260,1260,0
|
|
20231017,164300,201271895,1260,1260,1260,1260,0
|
|
20231017,164200,201271895,1260,1260,1260,1260,0
|
|
20231017,164100,201271895,1260,1260,1260,1260,0
|
|
20231017,164000,201271895,1260,1260,1260,1260,0
|
|
20231017,163900,201271895,1260,1260,1260,1260,0
|
|
20231017,163800,201271895,1260,1260,1260,1260,0
|
|
20231017,163700,201271895,1260,1260,1260,1260,0
|
|
20231017,163600,201271895,1260,1260,1260,1260,0
|
|
20231017,163500,201271895,1260,1260,1260,1260,0
|
|
20231017,163400,201271895,1260,1260,1260,1260,0
|
|
20231017,163300,201271895,1260,1260,1260,1260,0
|
|
20231017,163200,201271895,1260,1260,1260,1260,0
|
|
20231017,163100,201271895,1260,1260,1260,1260,0
|
|
20231017,163000,201271895,1260,1260,1260,1260,0
|
|
20231017,162900,201271895,1260,1260,1260,1260,0
|
|
20231017,162800,201271895,1260,1260,1260,1260,0
|
|
20231017,162700,201271895,1260,1260,1260,1260,0
|
|
20231017,162600,201271895,1260,1260,1260,1260,0
|
|
20231017,162500,201271895,1260,1260,1260,1260,0
|
|
20231017,162400,201271895,1260,1260,1260,1260,0
|
|
20231017,162300,201271895,1260,1260,1260,1260,0
|
|
20231017,162200,201271895,1260,1260,1260,1260,1104
|
|
20231017,162100,201271895,1260,1260,1260,1260,0
|
|
20231017,162000,201271895,1260,1260,1260,1260,0
|
|
20231017,161900,201271895,1260,1260,1260,1260,0
|
|
20231017,161800,201271895,1260,1260,1260,1260,0
|
|
20231017,161700,201271895,1260,1260,1260,1260,0
|
|
20231017,161600,201271895,1260,1260,1260,1260,0
|
|
20231017,161500,201271895,1260,1260,1260,1260,0
|
|
20231017,161400,201271895,1260,1260,1260,1260,0
|
|
20231017,161300,201271895,1260,1260,1260,1260,0
|
|
20231017,161200,201271895,1260,1260,1260,1260,0
|
|
20231017,161100,201271895,1260,1260,1260,1260,0
|
|
20231017,161000,201271895,1260,1260,1260,1260,0
|
|
20231017,160900,201271895,1260,1260,1260,1260,0
|
|
20231017,160800,201271895,1260,1260,1260,1260,0
|
|
20231017,160700,201271895,1260,1260,1260,1260,0
|
|
20231017,160600,201271895,1260,1260,1260,1260,0
|
|
20231017,160500,201271895,1260,1260,1260,1260,0
|
|
20231017,160400,201271895,1260,1260,1260,1260,0
|
|
20231017,160300,201271895,1260,1260,1260,1260,0
|
|
20231017,160200,201271895,1260,1260,1260,1260,0
|
|
20231017,160100,201271895,1260,1260,1260,1260,0
|
|
20231017,160000,201271895,1260,1260,1260,1260,0
|
|
20231017,155900,201271895,1260,1260,1260,1260,0
|
|
20231017,155800,201271895,1260,1260,1260,1260,0
|
|
20231017,155700,201271895,1260,1260,1260,1260,0
|
|
20231017,155600,201271895,1260,1260,1260,1260,0
|
|
20231017,155500,201271895,1260,1260,1260,1260,0
|
|
20231017,155400,201271895,1260,1260,1260,1260,0
|
|
20231017,155300,201271895,1260,1260,1260,1260,0
|
|
20231017,155200,201271895,1260,1260,1260,1260,1104
|
|
20231017,155100,201271895,1260,1260,1260,1260,0
|
|
20231017,155000,201271895,1260,1260,1260,1260,0
|
|
20231017,154900,201271895,1260,1260,1260,1260,0
|
|
20231017,154800,201271895,1260,1260,1260,1260,0
|
|
20231017,154700,201271895,1260,1260,1260,1260,0
|
|
20231017,154600,201271895,1260,1260,1260,1260,0
|
|
20231017,154500,201271895,1260,1260,1260,1260,0
|
|
20231017,154400,201271895,1260,1260,1260,1260,0
|
|
20231017,154300,201271895,1260,1260,1260,1260,0
|
|
20231017,154200,201271895,1260,1260,1260,1260,0
|
|
20231017,154100,201271895,1260,1260,1260,1260,0
|
|
20231017,154000,201271895,1260,1260,1260,1260,0
|
|
20231017,153900,201271895,1260,1260,1260,1260,0
|
|
20231017,153800,201271895,1260,1260,1260,1260,0
|
|
20231017,153700,201271895,1260,1260,1260,1260,0
|
|
20231017,153600,201271895,1260,1260,1260,1260,0
|
|
20231017,153500,201271895,1260,1260,1260,1260,0
|
|
20231017,153400,201271895,1260,1260,1260,1260,0
|
|
20231017,153300,201271895,1260,1260,1260,1260,0
|
|
20231017,153200,201271895,1260,1260,1260,1260,0
|
|
20231017,153100,201271895,1260,1260,1260,1260,0
|
|
20231017,153000,201271895,1260,1260,1260,1260,1104
|
|
20231017,152900,199880855,1263,1263,1263,1263,0
|
|
20231017,152800,199880855,1263,1263,1263,1263,0
|
|
20231017,152700,199880855,1263,1263,1263,1263,0
|
|
20231017,152600,199880855,1263,1263,1263,1263,0
|
|
20231017,152500,199880855,1263,1263,1263,1263,0
|
|
20231017,152400,199880855,1263,1263,1263,1263,0
|
|
20231017,152300,199880855,1263,1263,1263,1263,0
|
|
20231017,152200,199880855,1263,1263,1263,1263,0
|
|
20231017,152100,199880855,1263,1263,1263,1263,0
|
|
20231017,152000,199880855,1263,1263,1263,1263,0
|
|
20231017,151900,199880855,1263,1253,1263,1241,4651
|
|
20231017,151800,194034703,1263,1250,1263,1250,5000
|
|
20231017,151700,187755686,1250,1250,1250,1250,78
|
|
20231017,151600,187658186,1262,1262,1262,1262,0
|
|
20231017,151500,187658186,1262,1248,1262,1248,3000
|
|
20231017,151400,183900478,1248,1248,1248,1248,150
|
|
20231017,151300,183713278,1249,1250,1250,1249,496
|
|
20231017,151200,183093328,1250,1250,1250,1250,0
|
|
20231017,151100,183093328,1250,1250,1250,1250,0
|
|
20231017,151000,183093328,1250,1250,1250,1250,0
|
|
20231017,150900,183093328,1250,1250,1250,1250,0
|
|
20231017,150800,183093328,1250,1250,1250,1250,50
|
|
20231017,150700,183030828,1250,1250,1250,1250,2
|
|
20231017,150600,183028328,1250,1250,1250,1250,0
|
|
20231017,150500,183028328,1250,1250,1250,1250,0
|
|
20231017,150400,183028328,1250,1250,1250,1250,0
|
|
20231017,150300,183028328,1250,1250,1250,1250,0
|
|
20231017,150200,183028328,1250,1250,1250,1250,29
|
|
20231017,150100,182992078,1255,1255,1255,1255,0
|
|
20231017,150000,182992078,1255,1255,1255,1255,20
|
|
20231017,145900,182966978,1255,1255,1255,1255,80
|
|
20231017,145800,182866578,1255,1255,1255,1255,200
|
|
20231017,145700,182615578,1255,1255,1255,1255,26
|
|
20231017,145600,182582948,1255,1255,1255,1255,334
|
|
20231017,145500,182163778,1255,1254,1255,1254,54
|
|
20231017,145400,182096058,1250,1250,1250,1250,0
|
|
20231017,145300,182096058,1250,1250,1250,1250,1
|
|
20231017,145200,182094808,1249,1249,1249,1249,0
|
|
20231017,145100,182094808,1249,1249,1249,1249,10
|
|
20231017,145000,182082318,1249,1249,1249,1249,0
|
|
20231017,144900,182082318,1249,1249,1249,1249,0
|
|
20231017,144800,182082318,1249,1249,1249,1249,319
|
|
20231017,144700,181683887,1249,1249,1249,1249,0
|
|
20231017,144600,181683887,1249,1250,1250,1249,298
|
|
20231017,144500,181311604,1250,1250,1250,1250,0
|
|
20231017,144400,181311604,1250,1250,1250,1250,18
|
|
20231017,144300,181289104,1250,1250,1250,1250,200
|
|
20231017,144200,181039104,1250,1250,1250,1250,0
|
|
20231017,144100,181039104,1250,1250,1250,1250,0
|
|
20231017,144000,181039104,1250,1250,1250,1250,0
|
|
20231017,143900,181039104,1250,1250,1250,1250,300
|
|
20231017,143800,180664104,1250,1250,1250,1250,0
|
|
20231017,143700,180664104,1250,1250,1250,1250,0
|
|
20231017,143600,180664104,1250,1250,1250,1250,0
|
|
20231017,143500,180664104,1250,1250,1250,1250,0
|
|
20231017,143400,180664104,1250,1250,1250,1250,0
|
|
20231017,143300,180664104,1250,1250,1250,1250,0
|
|
20231017,143200,180664104,1250,1250,1250,1250,20
|
|
20231017,143100,180639104,1250,1250,1250,1250,0
|
|
20231017,143000,180639104,1250,1250,1250,1250,0
|
|
20231017,142900,180639104,1250,1250,1250,1250,10
|
|
20231017,142800,180626604,1250,1250,1250,1250,295
|
|
20231017,142700,180257854,1250,1250,1250,1250,20
|
|
20231017,142600,180232854,1250,1250,1250,1250,0
|
|
20231017,142500,180232854,1250,1250,1250,1250,0
|
|
20231017,142400,180232854,1250,1250,1250,1250,0
|
|
20231017,142300,180232854,1250,1250,1250,1250,24
|
|
20231017,142200,180202854,1250,1250,1250,1250,0
|
|
20231017,142100,180202854,1250,1250,1250,1250,0
|
|
20231017,142000,180202854,1250,1250,1250,1250,0
|
|
20231017,141900,180202854,1250,1250,1250,1250,2
|
|
20231017,141800,180200354,1250,1250,1250,1250,500
|
|
20231017,141700,179575354,1250,1250,1250,1250,0
|
|
20231017,141600,179575354,1250,1250,1250,1250,0
|
|
20231017,141500,179575354,1250,1250,1250,1250,50
|
|
20231017,141400,179512854,1250,1250,1250,1250,603
|
|
20231017,141300,178759104,1249,1250,1267,1249,8400
|
|
20231017,141200,168133705,1249,1249,1249,1249,1
|
|
20231017,141100,168132456,1250,1250,1250,1250,0
|
|
20231017,141000,168132456,1250,1250,1250,1250,0
|
|
20231017,140900,168132456,1250,1250,1250,1250,0
|
|
20231017,140800,168132456,1250,1250,1250,1250,0
|
|
20231017,140700,168132456,1250,1250,1250,1250,1
|
|
20231017,140600,168131206,1250,1250,1250,1250,0
|
|
20231017,140500,168131206,1250,1250,1250,1250,0
|
|
20231017,140400,168131206,1250,1250,1250,1250,1
|
|
20231017,140300,168129956,1251,1251,1251,1251,501
|
|
20231017,140200,167503205,1252,1252,1252,1252,0
|
|
20231017,140100,167503205,1252,1252,1252,1252,0
|
|
20231017,140000,167503205,1252,1252,1252,1252,0
|
|
20231017,135900,167503205,1252,1261,1261,1251,1270
|
|
20231017,135800,165910736,1264,1264,1264,1264,1
|
|
20231017,135700,165909472,1252,1263,1266,1252,690
|
|
20231017,135600,165041509,1266,1266,1266,1266,16
|
|
20231017,135500,165021253,1268,1268,1268,1268,0
|
|
20231017,135400,165021253,1268,1265,1270,1265,8001
|
|
20231017,135300,154869376,1246,1252,1252,1246,225
|
|
20231017,135200,154588932,1250,1265,1266,1250,17019
|
|
20231017,135100,133043276,1266,1262,1266,1262,8000
|
|
20231017,135000,122915822,1266,1266,1266,1266,0
|
|
20231017,134900,122915822,1266,1251,1266,1251,7020
|
|
20231017,134800,114029243,1265,1258,1266,1258,17001
|
|
20231017,134700,92524136,1265,1245,1265,1245,5001
|
|
20231017,134600,86209142,1244,1240,1268,1240,10229
|
|
20231017,134500,73279671,1240,1242,1265,1238,5326
|
|
20231017,134400,66649824,1242,1239,1250,1239,9001
|
|
20231017,134300,55425466,1232,1233,1243,1232,4002
|
|
20231017,134200,50458569,1230,1230,1230,1230,0
|
|
20231017,134100,50458569,1230,1230,1230,1230,0
|
|
20231017,134000,50458569,1230,1230,1230,1230,0
|
|
20231017,133900,50458569,1230,1230,1230,1230,0
|
|
20231017,133800,50458569,1230,1230,1230,1230,0
|
|
20231017,133700,50458569,1230,1230,1230,1230,0
|
|
20231017,133600,50458569,1230,1230,1230,1230,0
|
|
20231017,133500,50458569,1230,1230,1230,1230,905
|
|
20231017,133400,49345419,1230,1230,1230,1230,0
|
|
20231017,133300,49345419,1230,1230,1230,1230,0
|
|
20231017,133200,49345419,1230,1230,1230,1230,0
|
|
20231017,133100,49345419,1230,1230,1230,1230,0
|
|
20231017,133000,49345419,1230,1230,1230,1230,0
|
|
20231017,132900,49345419,1230,1231,1231,1230,107
|
|
20231017,132800,49213784,1232,1232,1232,1232,0
|
|
20231017,132700,49213784,1232,1232,1232,1232,0
|
|
20231017,132600,49213784,1232,1232,1232,1232,0
|
|
20231017,132500,49213784,1232,1232,1232,1232,0
|
|
20231017,132400,49213784,1232,1232,1232,1232,0
|
|
20231017,132300,49213784,1232,1232,1232,1232,0
|
|
20231017,132200,49213784,1232,1232,1232,1232,0
|
|
20231017,132100,49213784,1232,1232,1232,1232,100
|
|
20231017,132000,49090584,1235,1235,1235,1235,0
|
|
20231017,131900,49090584,1235,1235,1235,1235,0
|
|
20231017,131800,49090584,1235,1235,1235,1235,0
|
|
20231017,131700,49090584,1235,1235,1235,1235,1
|
|
20231017,131600,49089349,1236,1236,1236,1236,20
|
|
20231017,131500,49064629,1235,1235,1235,1235,0
|
|
20231017,131400,49064629,1235,1235,1235,1235,0
|
|
20231017,131300,49064629,1235,1235,1235,1235,0
|
|
20231017,131200,49064629,1235,1235,1235,1235,0
|
|
20231017,131100,49064629,1235,1235,1235,1235,403
|
|
20231017,131000,48566924,1235,1235,1235,1235,0
|
|
20231017,130900,48566924,1235,1235,1235,1235,0
|
|
20231017,130800,48566924,1235,1235,1235,1235,0
|
|
20231017,130700,48566924,1235,1235,1235,1235,0
|
|
20231017,130600,48566924,1235,1230,1235,1230,125
|
|
20231017,130500,48413049,1231,1231,1231,1231,0
|
|
20231017,130400,48413049,1231,1231,1231,1231,0
|
|
20231017,130300,48413049,1231,1231,1231,1231,0
|
|
20231017,130200,48413049,1231,1232,1235,1231,327
|
|
20231017,130100,48010382,1231,1231,1231,1231,0
|
|
20231017,130000,48010382,1231,1231,1231,1231,0
|
|
20231017,125900,48010382,1231,1231,1231,1231,0
|
|
20231017,125800,48010382,1231,1231,1231,1231,100
|
|
20231017,125700,47887282,1232,1232,1232,1232,1
|
|
20231017,125600,47886050,1231,1231,1231,1231,1
|
|
20231017,125500,47884819,1232,1232,1232,1232,0
|
|
20231017,125400,47884819,1232,1232,1232,1232,0
|
|
20231017,125300,47884819,1232,1232,1232,1232,40
|
|
20231017,125200,47835539,1232,1232,1232,1232,4
|
|
20231017,125100,47830611,1232,1232,1232,1232,21
|
|
20231017,125000,47804739,1233,1233,1233,1233,0
|
|
20231017,124900,47804739,1233,1233,1233,1233,0
|
|
20231017,124800,47804739,1233,1233,1233,1233,9
|
|
20231017,124700,47793642,1234,1234,1234,1234,49
|
|
20231017,124600,47733176,1234,1234,1234,1234,53
|
|
20231017,124500,47667774,1233,1233,1233,1233,147
|
|
20231017,124400,47486523,1233,1233,1233,1233,1
|
|
20231017,124300,47485290,1231,1231,1231,1231,0
|
|
20231017,124200,47485290,1231,1231,1231,1231,0
|
|
20231017,124100,47485290,1231,1231,1231,1231,0
|
|
20231017,124000,47485290,1231,1231,1231,1231,0
|
|
20231017,123900,47485290,1231,1231,1231,1231,0
|
|
20231017,123800,47485290,1231,1231,1231,1231,0
|
|
20231017,123700,47485290,1231,1231,1231,1231,0
|
|
20231017,123600,47485290,1231,1231,1231,1231,0
|
|
20231017,123500,47485290,1231,1231,1231,1231,0
|
|
20231017,123400,47485290,1231,1231,1231,1231,0
|
|
20231017,123300,47485290,1231,1231,1231,1231,0
|
|
20231017,123200,47485290,1231,1231,1231,1231,50
|
|
20231017,123100,47423740,1233,1233,1233,1233,0
|
|
20231017,123000,47423740,1233,1233,1233,1233,0
|
|
20231017,122900,47423740,1233,1233,1233,1233,0
|
|
20231017,122800,47423740,1233,1233,1233,1233,1
|
|
20231017,122700,47422507,1233,1233,1233,1233,0
|
|
20231017,122600,47422507,1233,1233,1233,1233,0
|
|
20231017,122500,47422507,1233,1233,1233,1233,0
|
|
20231017,122400,47422507,1233,1233,1233,1233,0
|
|
20231017,122300,47422507,1233,1233,1233,1233,1
|
|
20231017,122200,47421274,1232,1232,1232,1232,0
|
|
20231017,122100,47421274,1232,1232,1232,1232,0
|
|
20231017,122000,47421274,1232,1232,1232,1232,4
|
|
20231017,121900,47416346,1232,1232,1232,1232,0
|
|
20231017,121800,47416346,1232,1232,1232,1232,0
|
|
20231017,121700,47416346,1232,1232,1232,1232,0
|
|
20231017,121600,47416346,1232,1232,1233,1232,1002
|
|
20231017,121500,46180890,1232,1232,1232,1232,10
|
|
20231017,121400,46168570,1230,1230,1230,1230,0
|
|
20231017,121300,46168570,1230,1230,1230,1230,0
|
|
20231017,121200,46168570,1230,1230,1230,1230,0
|
|
20231017,121100,46168570,1230,1230,1230,1230,0
|
|
20231017,121000,46168570,1230,1230,1230,1230,0
|
|
20231017,120900,46168570,1230,1230,1230,1230,0
|
|
20231017,120800,46168570,1230,1230,1230,1230,0
|
|
20231017,120700,46168570,1230,1230,1230,1230,0
|
|
20231017,120600,46168570,1230,1230,1230,1230,0
|
|
20231017,120500,46168570,1230,1230,1230,1230,10
|
|
20231017,120400,46156270,1230,1230,1230,1230,1
|
|
20231017,120300,46155040,1229,1229,1229,1229,0
|
|
20231017,120200,46155040,1229,1229,1229,1229,0
|
|
20231017,120100,46155040,1229,1229,1229,1229,0
|
|
20231017,120000,46155040,1229,1229,1229,1229,0
|
|
20231017,115900,46155040,1229,1229,1229,1229,0
|
|
20231017,115800,46155040,1229,1229,1229,1229,0
|
|
20231017,115700,46155040,1229,1229,1229,1229,0
|
|
20231017,115600,46155040,1229,1229,1229,1229,0
|
|
20231017,115500,46155040,1229,1229,1229,1229,0
|
|
20231017,115400,46155040,1229,1229,1229,1229,100
|
|
20231017,115300,46032140,1229,1229,1229,1229,50
|
|
20231017,115200,45970690,1229,1229,1229,1229,0
|
|
20231017,115100,45970690,1229,1229,1229,1229,0
|
|
20231017,115000,45970690,1229,1229,1229,1229,0
|
|
20231017,114900,45970690,1229,1229,1229,1229,0
|
|
20231017,114800,45970690,1229,1229,1229,1229,0
|
|
20231017,114700,45970690,1229,1229,1229,1229,34
|
|
20231017,114600,45928904,1229,1229,1229,1229,83
|
|
20231017,114500,45826897,1229,1230,1230,1229,400
|
|
20231017,114400,45335140,1230,1230,1230,1230,60
|
|
20231017,114300,45261340,1229,1229,1229,1229,0
|
|
20231017,114200,45261340,1229,1229,1229,1229,0
|
|
20231017,114100,45261340,1229,1229,1229,1229,0
|
|
20231017,114000,45261340,1229,1232,1232,1229,1000
|
|
20231017,113900,44031336,1229,1229,1229,1229,0
|
|
20231017,113800,44031336,1229,1229,1229,1229,0
|
|
20231017,113700,44031336,1229,1229,1229,1229,0
|
|
20231017,113600,44031336,1229,1229,1229,1229,0
|
|
20231017,113500,44031336,1229,1229,1229,1229,0
|
|
20231017,113400,44031336,1229,1229,1229,1229,0
|
|
20231017,113300,44031336,1229,1229,1229,1229,0
|
|
20231017,113200,44031336,1229,1229,1229,1229,0
|
|
20231017,113100,44031336,1229,1229,1229,1229,0
|
|
20231017,113000,44031336,1229,1229,1229,1229,0
|
|
20231017,112900,44031336,1229,1229,1229,1229,0
|
|
20231017,112800,44031336,1229,1229,1229,1229,58
|
|
20231017,112700,43960054,1229,1231,1231,1229,1442
|
|
20231017,112600,42187760,1229,1229,1229,1229,0
|
|
20231017,112500,42187760,1229,1229,1229,1229,0
|
|
20231017,112400,42187760,1229,1229,1229,1229,0
|
|
20231017,112300,42187760,1229,1229,1229,1229,0
|
|
20231017,112200,42187760,1229,1230,1230,1229,104
|
|
20231017,112100,42059894,1228,1228,1228,1228,0
|
|
20231017,112000,42059894,1228,1228,1228,1228,0
|
|
20231017,111900,42059894,1228,1232,1232,1228,1024
|
|
20231017,111800,40800483,1234,1234,1234,1234,0
|
|
20231017,111700,40800483,1234,1234,1234,1234,0
|
|
20231017,111600,40800483,1234,1234,1234,1234,0
|
|
20231017,111500,40800483,1234,1234,1234,1234,0
|
|
20231017,111400,40800483,1234,1234,1234,1234,0
|
|
20231017,111300,40800483,1234,1234,1234,1234,0
|
|
20231017,111200,40800483,1234,1234,1234,1234,0
|
|
20231017,111100,40800483,1234,1234,1234,1234,0
|
|
20231017,111000,40800483,1234,1234,1234,1234,0
|
|
20231017,110900,40800483,1234,1234,1234,1234,0
|
|
20231017,110800,40800483,1234,1234,1234,1234,0
|
|
20231017,110700,40800483,1234,1234,1234,1234,0
|
|
20231017,110600,40800483,1234,1234,1234,1234,0
|
|
20231017,110500,40800483,1234,1234,1234,1234,0
|
|
20231017,110400,40800483,1234,1234,1234,1234,0
|
|
20231017,110300,40800483,1234,1234,1234,1234,0
|
|
20231017,110200,40800483,1234,1234,1234,1234,0
|
|
20231017,110100,40800483,1234,1234,1234,1234,0
|
|
20231017,110000,40800483,1234,1234,1234,1234,515
|
|
20231017,105900,40164973,1234,1233,1234,1233,50
|
|
20231017,105800,40103274,1230,1230,1230,1230,0
|
|
20231017,105700,40103274,1230,1230,1230,1230,0
|
|
20231017,105600,40103274,1230,1230,1230,1230,0
|
|
20231017,105500,40103274,1230,1230,1230,1230,0
|
|
20231017,105400,40103274,1230,1230,1230,1230,24
|
|
20231017,105300,40073754,1232,1232,1232,1232,0
|
|
20231017,105200,40073754,1232,1232,1232,1232,0
|
|
20231017,105100,40073754,1232,1232,1232,1232,0
|
|
20231017,105000,40073754,1232,1232,1232,1232,0
|
|
20231017,104900,40073754,1232,1232,1232,1232,0
|
|
20231017,104800,40073754,1232,1232,1232,1232,1
|
|
20231017,104700,40072522,1230,1230,1230,1230,0
|
|
20231017,104600,40072522,1230,1230,1230,1230,0
|
|
20231017,104500,40072522,1230,1230,1230,1230,6
|
|
20231017,104400,40065142,1230,1230,1230,1230,1
|
|
20231017,104300,40063912,1229,1229,1229,1229,0
|
|
20231017,104200,40063912,1229,1229,1229,1229,0
|
|
20231017,104100,40063912,1229,1229,1229,1229,0
|
|
20231017,104000,40063912,1229,1229,1229,1229,0
|
|
20231017,103900,40063912,1229,1229,1229,1229,0
|
|
20231017,103800,40063912,1229,1229,1229,1229,87
|
|
20231017,103700,39956989,1229,1229,1229,1229,0
|
|
20231017,103600,39956989,1229,1229,1229,1229,857
|
|
20231017,103500,38903736,1230,1230,1230,1230,43
|
|
20231017,103400,38850846,1231,1232,1232,1231,97
|
|
20231017,103300,38731435,1233,1233,1233,1233,0
|
|
20231017,103200,38731435,1233,1233,1233,1233,0
|
|
20231017,103100,38731435,1233,1233,1233,1233,20
|
|
20231017,103000,38706775,1233,1233,1233,1233,0
|
|
20231017,102900,38706775,1233,1233,1233,1233,0
|
|
20231017,102800,38706775,1233,1233,1233,1233,0
|
|
20231017,102700,38706775,1233,1233,1233,1233,1
|
|
20231017,102600,38705542,1232,1232,1232,1232,0
|
|
20231017,102500,38705542,1232,1231,1232,1231,722
|
|
20231017,102400,37816759,1231,1231,1231,1231,333
|
|
20231017,102300,37406836,1231,1231,1231,1231,0
|
|
20231017,102200,37406836,1231,1231,1231,1231,0
|
|
20231017,102100,37406836,1231,1231,1231,1231,50
|
|
20231017,102000,37345286,1230,1230,1230,1230,1
|
|
20231017,101900,37344056,1231,1231,1231,1231,40
|
|
20231017,101800,37294816,1232,1234,1234,1232,72
|
|
20231017,101700,37206101,1234,1234,1234,1234,0
|
|
20231017,101600,37206101,1234,1233,1234,1233,11
|
|
20231017,101500,37192528,1233,1233,1233,1233,0
|
|
20231017,101400,37192528,1233,1233,1233,1233,0
|
|
20231017,101300,37192528,1233,1228,1233,1228,321
|
|
20231017,101200,36798335,1227,1229,1229,1227,10400
|
|
20231017,101100,24023776,1229,1229,1229,1229,0
|
|
20231017,101000,24023776,1229,1240,1240,1229,1716
|
|
20231017,100900,21913329,1229,1229,1229,1229,0
|
|
20231017,100800,21913329,1229,1229,1229,1229,0
|
|
20231017,100700,21913329,1229,1229,1229,1229,0
|
|
20231017,100600,21913329,1229,1229,1229,1229,0
|
|
20231017,100500,21913329,1229,1229,1229,1229,0
|
|
20231017,100400,21913329,1229,1229,1229,1229,0
|
|
20231017,100300,21913329,1229,1229,1229,1229,0
|
|
20231017,100200,21913329,1229,1229,1229,1229,0
|
|
20231017,100100,21913329,1229,1231,1231,1229,2006
|
|
20231017,100000,19447939,1229,1229,1229,1229,340
|
|
20231017,095900,19030079,1229,1229,1229,1229,62
|
|
20231017,095800,18953881,1229,1229,1229,1229,127
|
|
20231017,095700,18797798,1229,1229,1229,1229,630
|
|
20231017,095600,18023528,1229,1229,1229,1229,0
|
|
20231017,095500,18023528,1229,1229,1229,1229,0
|
|
20231017,095400,18023528,1229,1229,1229,1229,0
|
|
20231017,095300,18023528,1229,1230,1230,1229,1000
|
|
20231017,095200,16793791,1230,1230,1230,1230,0
|
|
20231017,095100,16793791,1230,1230,1230,1230,35
|
|
20231017,095000,16750741,1230,1230,1230,1230,0
|
|
20231017,094900,16750741,1230,1230,1230,1230,0
|
|
20231017,094800,16750741,1230,1230,1230,1230,0
|
|
20231017,094700,16750741,1230,1230,1230,1230,0
|
|
20231017,094600,16750741,1230,1230,1230,1230,604
|
|
20231017,094500,16007821,1230,1230,1230,1230,0
|
|
20231017,094400,16007821,1230,1230,1230,1230,436
|
|
20231017,094300,15471541,1230,1238,1238,1230,6238
|
|
20231017,094200,7791445,1238,1238,1238,1238,0
|
|
20231017,094100,7791445,1238,1238,1238,1238,0
|
|
20231017,094000,7791445,1238,1241,1241,1238,910
|
|
20231017,093900,6662735,1242,1242,1242,1242,1
|
|
20231017,093800,6661493,1241,1241,1241,1241,32
|
|
20231017,093700,6621781,1241,1241,1241,1241,0
|
|
20231017,093600,6621781,1241,1240,1241,1240,428
|
|
20231017,093500,6090671,1241,1241,1241,1241,1
|
|
20231017,093400,6089430,1241,1241,1241,1241,3
|
|
20231017,093300,6085707,1240,1240,1240,1240,91
|
|
20231017,093200,5972867,1240,1238,1240,1238,2
|
|
20231017,093100,5970389,1238,1239,1239,1238,216
|
|
20231017,093000,5702835,1239,1239,1239,1239,113
|
|
20231017,092900,5562828,1239,1239,1239,1239,0
|
|
20231017,092800,5562828,1239,1239,1239,1239,0
|
|
20231017,092700,5562828,1239,1239,1239,1239,9
|
|
20231017,092600,5551677,1239,1238,1239,1238,20
|
|
20231017,092500,5526906,1239,1237,1239,1237,41
|
|
20231017,092400,5476179,1238,1237,1238,1237,39
|
|
20231017,092300,5427905,1237,1237,1237,1237,128
|
|
20231017,092200,5269569,1235,1235,1235,1235,0
|
|
20231017,092100,5269569,1235,1235,1235,1235,1
|
|
20231017,092000,5268334,1235,1235,1235,1235,8
|
|
20231017,091900,5258454,1235,1234,1235,1234,7
|
|
20231017,091800,5249815,1234,1234,1234,1234,6
|
|
20231017,091700,5242411,1238,1238,1238,1238,0
|
|
20231017,091600,5242411,1238,1238,1238,1238,11
|
|
20231017,091500,5228793,1238,1233,1238,1233,59
|
|
20231017,091400,5156041,1232,1235,1235,1232,2000
|
|
20231017,091300,2691337,1244,1244,1244,1244,0
|
|
20231017,091200,2691337,1244,1244,1244,1244,0
|
|
20231017,091100,2691337,1244,1244,1244,1244,0
|
|
20231017,091000,2691337,1244,1235,1245,1235,359
|
|
20231017,090900,2247091,1235,1233,1235,1233,42
|
|
20231017,090800,2195247,1233,1232,1233,1232,8
|
|
20231017,090700,2185384,1233,1233,1233,1233,41
|
|
20231017,090600,2134831,1231,1231,1231,1231,11
|
|
20231017,090500,2121290,1229,1229,1229,1229,17
|
|
20231017,090400,2100397,1229,1229,1229,1229,0
|
|
20231017,090300,2100397,1229,1231,1231,1229,1000
|
|
20231017,090200,871332,1229,1229,1229,1229,0
|
|
20231017,090100,871332,1229,1233,1233,1229,8
|
|
20231017,090000,861492,1236,1236,1236,1236,697
|