628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,192500,52759614,1242,1242,1242,1242,793
|
|
20231018,192400,52759614,1242,1242,1242,1242,0
|
|
20231018,192300,52759614,1242,1242,1242,1242,0
|
|
20231018,192200,52759614,1242,1242,1242,1242,0
|
|
20231018,192100,52759614,1242,1242,1242,1242,0
|
|
20231018,192000,52759614,1242,1242,1242,1242,0
|
|
20231018,191900,52759614,1242,1242,1242,1242,0
|
|
20231018,191800,52759614,1242,1242,1242,1242,0
|
|
20231018,191700,52759614,1242,1242,1242,1242,0
|
|
20231018,191600,52759614,1242,1242,1242,1242,0
|
|
20231018,191500,52759614,1242,1242,1242,1242,0
|
|
20231018,191400,52759614,1242,1242,1242,1242,0
|
|
20231018,191300,52759614,1242,1242,1242,1242,0
|
|
20231018,191200,52759614,1242,1242,1242,1242,0
|
|
20231018,191100,52759614,1242,1242,1242,1242,0
|
|
20231018,191000,52759614,1242,1242,1242,1242,0
|
|
20231018,190900,52759614,1242,1242,1242,1242,0
|
|
20231018,190800,52759614,1242,1242,1242,1242,0
|
|
20231018,190700,52759614,1242,1242,1242,1242,0
|
|
20231018,190600,52759614,1242,1242,1242,1242,0
|
|
20231018,190500,52759614,1242,1242,1242,1242,0
|
|
20231018,190400,52759614,1242,1242,1242,1242,0
|
|
20231018,190300,52759614,1242,1242,1242,1242,0
|
|
20231018,190200,52759614,1242,1242,1242,1242,0
|
|
20231018,190100,52759614,1242,1242,1242,1242,0
|
|
20231018,190000,52759614,1242,1242,1242,1242,0
|
|
20231018,185900,52759614,1242,1242,1242,1242,0
|
|
20231018,185800,52759614,1242,1242,1242,1242,0
|
|
20231018,185700,52759614,1242,1242,1242,1242,0
|
|
20231018,185600,52759614,1242,1242,1242,1242,0
|
|
20231018,185500,52759614,1242,1242,1242,1242,793
|
|
20231018,185400,52759614,1242,1242,1242,1242,0
|
|
20231018,185300,52759614,1242,1242,1242,1242,0
|
|
20231018,185200,52759614,1242,1242,1242,1242,0
|
|
20231018,185100,52759614,1242,1242,1242,1242,0
|
|
20231018,185000,52759614,1242,1242,1242,1242,0
|
|
20231018,184900,52759614,1242,1242,1242,1242,0
|
|
20231018,184800,52759614,1242,1242,1242,1242,0
|
|
20231018,184700,52759614,1242,1242,1242,1242,0
|
|
20231018,184600,52759614,1242,1242,1242,1242,0
|
|
20231018,184500,52759614,1242,1242,1242,1242,0
|
|
20231018,184400,52759614,1242,1242,1242,1242,0
|
|
20231018,184300,52759614,1242,1242,1242,1242,0
|
|
20231018,184200,52759614,1242,1242,1242,1242,0
|
|
20231018,184100,52759614,1242,1242,1242,1242,0
|
|
20231018,184000,52759614,1242,1242,1242,1242,0
|
|
20231018,183900,52759614,1242,1242,1242,1242,0
|
|
20231018,183800,52759614,1242,1242,1242,1242,0
|
|
20231018,183700,52759614,1242,1242,1242,1242,0
|
|
20231018,183600,52759614,1242,1242,1242,1242,0
|
|
20231018,183500,52759614,1242,1242,1242,1242,0
|
|
20231018,183400,52759614,1242,1242,1242,1242,0
|
|
20231018,183300,52759614,1242,1242,1242,1242,0
|
|
20231018,183200,52759614,1242,1242,1242,1242,0
|
|
20231018,183100,52759614,1242,1242,1242,1242,0
|
|
20231018,183000,52759614,1242,1242,1242,1242,0
|
|
20231018,182900,52759614,1242,1242,1242,1242,0
|
|
20231018,182800,52759614,1242,1242,1242,1242,0
|
|
20231018,182700,52759614,1242,1242,1242,1242,0
|
|
20231018,182600,52759614,1242,1242,1242,1242,0
|
|
20231018,182500,52759614,1242,1242,1242,1242,793
|
|
20231018,182400,52759614,1242,1242,1242,1242,0
|
|
20231018,182300,52759614,1242,1242,1242,1242,0
|
|
20231018,182200,52759614,1242,1242,1242,1242,0
|
|
20231018,182100,52759614,1242,1242,1242,1242,0
|
|
20231018,182000,52759614,1242,1242,1242,1242,0
|
|
20231018,181900,52759614,1242,1242,1242,1242,0
|
|
20231018,181800,52759614,1242,1242,1242,1242,0
|
|
20231018,181700,52759614,1242,1242,1242,1242,0
|
|
20231018,181600,52759614,1242,1242,1242,1242,0
|
|
20231018,181500,52759614,1242,1242,1242,1242,0
|
|
20231018,181400,52759614,1242,1242,1242,1242,0
|
|
20231018,181300,52759614,1242,1242,1242,1242,0
|
|
20231018,181200,52759614,1242,1242,1242,1242,0
|
|
20231018,181100,52759614,1242,1242,1242,1242,0
|
|
20231018,181000,52759614,1242,1242,1242,1242,0
|
|
20231018,180900,52759614,1242,1242,1242,1242,0
|
|
20231018,180800,52759614,1242,1242,1242,1242,0
|
|
20231018,180700,52759614,1242,1242,1242,1242,0
|
|
20231018,180600,52759614,1242,1242,1242,1242,0
|
|
20231018,180500,52759614,1242,1242,1242,1242,0
|
|
20231018,180400,52759614,1242,1242,1242,1242,0
|
|
20231018,180300,52759614,1242,1242,1242,1242,0
|
|
20231018,180200,52759614,1242,1242,1242,1242,0
|
|
20231018,180100,52759614,1242,1242,1242,1242,0
|
|
20231018,180000,52759614,1242,1242,1242,1242,0
|
|
20231018,175900,52759614,1242,1242,1242,1242,0
|
|
20231018,175800,52759614,1242,1242,1242,1242,0
|
|
20231018,175700,52759614,1242,1242,1242,1242,0
|
|
20231018,175600,52759614,1242,1242,1242,1242,0
|
|
20231018,175500,52759614,1242,1242,1242,1242,793
|
|
20231018,175400,52759614,1242,1242,1242,1242,0
|
|
20231018,175300,52759614,1242,1242,1242,1242,0
|
|
20231018,175200,52759614,1242,1242,1242,1242,0
|
|
20231018,175100,52759614,1242,1242,1242,1242,0
|
|
20231018,175000,52759614,1242,1242,1242,1242,0
|
|
20231018,174900,52759614,1242,1242,1242,1242,0
|
|
20231018,174800,52759614,1242,1242,1242,1242,0
|
|
20231018,174700,52759614,1242,1242,1242,1242,0
|
|
20231018,174600,52759614,1242,1242,1242,1242,0
|
|
20231018,174500,52759614,1242,1242,1242,1242,0
|
|
20231018,174400,52759614,1242,1242,1242,1242,0
|
|
20231018,174300,52759614,1242,1242,1242,1242,0
|
|
20231018,174200,52759614,1242,1242,1242,1242,0
|
|
20231018,174100,52759614,1242,1242,1242,1242,0
|
|
20231018,174000,52759614,1242,1242,1242,1242,0
|
|
20231018,173900,52759614,1242,1242,1242,1242,0
|
|
20231018,173800,52759614,1242,1242,1242,1242,0
|
|
20231018,173700,52759614,1242,1242,1242,1242,0
|
|
20231018,173600,52759614,1242,1242,1242,1242,0
|
|
20231018,173500,52759614,1242,1242,1242,1242,0
|
|
20231018,173400,52759614,1242,1242,1242,1242,0
|
|
20231018,173300,52759614,1242,1242,1242,1242,0
|
|
20231018,173200,52759614,1242,1242,1242,1242,0
|
|
20231018,173100,52759614,1242,1242,1242,1242,0
|
|
20231018,173000,52759614,1242,1242,1242,1242,0
|
|
20231018,172900,52759614,1242,1242,1242,1242,0
|
|
20231018,172800,52759614,1242,1242,1242,1242,0
|
|
20231018,172700,52759614,1242,1242,1242,1242,0
|
|
20231018,172600,52759614,1242,1242,1242,1242,0
|
|
20231018,172500,52759614,1242,1242,1242,1242,793
|
|
20231018,172400,52759614,1242,1242,1242,1242,0
|
|
20231018,172300,52759614,1242,1242,1242,1242,0
|
|
20231018,172200,52759614,1242,1242,1242,1242,0
|
|
20231018,172100,52759614,1242,1242,1242,1242,0
|
|
20231018,172000,52759614,1242,1242,1242,1242,0
|
|
20231018,171900,52759614,1242,1242,1242,1242,0
|
|
20231018,171800,52759614,1242,1242,1242,1242,0
|
|
20231018,171700,52759614,1242,1242,1242,1242,0
|
|
20231018,171600,52759614,1242,1242,1242,1242,0
|
|
20231018,171500,52759614,1242,1242,1242,1242,0
|
|
20231018,171400,52759614,1242,1242,1242,1242,0
|
|
20231018,171300,52759614,1242,1242,1242,1242,0
|
|
20231018,171200,52759614,1242,1242,1242,1242,0
|
|
20231018,171100,52759614,1242,1242,1242,1242,0
|
|
20231018,171000,52759614,1242,1242,1242,1242,0
|
|
20231018,170900,52759614,1242,1242,1242,1242,0
|
|
20231018,170800,52759614,1242,1242,1242,1242,0
|
|
20231018,170700,52759614,1242,1242,1242,1242,0
|
|
20231018,170600,52759614,1242,1242,1242,1242,0
|
|
20231018,170500,52759614,1242,1242,1242,1242,0
|
|
20231018,170400,52759614,1242,1242,1242,1242,0
|
|
20231018,170300,52759614,1242,1242,1242,1242,0
|
|
20231018,170200,52759614,1242,1242,1242,1242,0
|
|
20231018,170100,52759614,1242,1242,1242,1242,0
|
|
20231018,170000,52759614,1242,1242,1242,1242,0
|
|
20231018,165900,52759614,1242,1242,1242,1242,0
|
|
20231018,165800,52759614,1242,1242,1242,1242,0
|
|
20231018,165700,52759614,1242,1242,1242,1242,0
|
|
20231018,165600,52759614,1242,1242,1242,1242,0
|
|
20231018,165500,52759614,1242,1242,1242,1242,793
|
|
20231018,165400,52759614,1242,1242,1242,1242,0
|
|
20231018,165300,52759614,1242,1242,1242,1242,0
|
|
20231018,165200,52759614,1242,1242,1242,1242,0
|
|
20231018,165100,52759614,1242,1242,1242,1242,0
|
|
20231018,165000,52759614,1242,1242,1242,1242,0
|
|
20231018,164900,52759614,1242,1242,1242,1242,0
|
|
20231018,164800,52759614,1242,1242,1242,1242,0
|
|
20231018,164700,52759614,1242,1242,1242,1242,0
|
|
20231018,164600,52759614,1242,1242,1242,1242,0
|
|
20231018,164500,52759614,1242,1242,1242,1242,0
|
|
20231018,164400,52759614,1242,1242,1242,1242,0
|
|
20231018,164300,52759614,1242,1242,1242,1242,0
|
|
20231018,164200,52759614,1242,1242,1242,1242,0
|
|
20231018,164100,52759614,1242,1242,1242,1242,0
|
|
20231018,164000,52759614,1242,1242,1242,1242,0
|
|
20231018,163900,52759614,1242,1242,1242,1242,0
|
|
20231018,163800,52759614,1242,1242,1242,1242,0
|
|
20231018,163700,52759614,1242,1242,1242,1242,0
|
|
20231018,163600,52759614,1242,1242,1242,1242,0
|
|
20231018,163500,52759614,1242,1242,1242,1242,0
|
|
20231018,163400,52759614,1242,1242,1242,1242,0
|
|
20231018,163300,52759614,1242,1242,1242,1242,0
|
|
20231018,163200,52759614,1242,1242,1242,1242,0
|
|
20231018,163100,52759614,1242,1242,1242,1242,0
|
|
20231018,163000,52759614,1242,1242,1242,1242,0
|
|
20231018,162900,52759614,1242,1242,1242,1242,0
|
|
20231018,162800,52759614,1242,1242,1242,1242,0
|
|
20231018,162700,52759614,1242,1242,1242,1242,0
|
|
20231018,162600,52759614,1242,1242,1242,1242,0
|
|
20231018,162500,52759614,1242,1242,1242,1242,793
|
|
20231018,162400,52759614,1242,1242,1242,1242,0
|
|
20231018,162300,52759614,1242,1242,1242,1242,0
|
|
20231018,162200,52759614,1242,1242,1242,1242,0
|
|
20231018,162100,52759614,1242,1242,1242,1242,0
|
|
20231018,162000,52759614,1242,1242,1242,1242,0
|
|
20231018,161900,52759614,1242,1242,1242,1242,0
|
|
20231018,161800,52759614,1242,1242,1242,1242,0
|
|
20231018,161700,52759614,1242,1242,1242,1242,0
|
|
20231018,161600,52759614,1242,1242,1242,1242,0
|
|
20231018,161500,52759614,1242,1242,1242,1242,0
|
|
20231018,161400,52759614,1242,1242,1242,1242,0
|
|
20231018,161300,52759614,1242,1242,1242,1242,0
|
|
20231018,161200,52759614,1242,1242,1242,1242,0
|
|
20231018,161100,52759614,1242,1242,1242,1242,0
|
|
20231018,161000,52759614,1242,1242,1242,1242,0
|
|
20231018,160900,52759614,1242,1242,1242,1242,0
|
|
20231018,160800,52759614,1242,1242,1242,1242,0
|
|
20231018,160700,52759614,1242,1242,1242,1242,0
|
|
20231018,160600,52759614,1242,1242,1242,1242,0
|
|
20231018,160500,52759614,1242,1242,1242,1242,0
|
|
20231018,160400,52759614,1242,1242,1242,1242,0
|
|
20231018,160300,52759614,1242,1242,1242,1242,0
|
|
20231018,160200,52759614,1242,1242,1242,1242,0
|
|
20231018,160100,52759614,1242,1242,1242,1242,0
|
|
20231018,160000,52759614,1242,1242,1242,1242,0
|
|
20231018,155900,52759614,1242,1242,1242,1242,0
|
|
20231018,155800,52759614,1242,1242,1242,1242,0
|
|
20231018,155700,52759614,1242,1242,1242,1242,0
|
|
20231018,155600,52759614,1242,1242,1242,1242,0
|
|
20231018,155500,52759614,1242,1242,1242,1242,793
|
|
20231018,155400,52759614,1242,1242,1242,1242,0
|
|
20231018,155300,52759614,1242,1242,1242,1242,0
|
|
20231018,155200,52759614,1242,1242,1242,1242,0
|
|
20231018,155100,52759614,1242,1242,1242,1242,0
|
|
20231018,155000,52759614,1242,1242,1242,1242,0
|
|
20231018,154900,52759614,1242,1242,1242,1242,0
|
|
20231018,154800,52759614,1242,1242,1242,1242,0
|
|
20231018,154700,52759614,1242,1242,1242,1242,0
|
|
20231018,154600,52759614,1242,1242,1242,1242,0
|
|
20231018,154500,52759614,1242,1242,1242,1242,0
|
|
20231018,154400,52759614,1242,1242,1242,1242,0
|
|
20231018,154300,52759614,1242,1242,1242,1242,0
|
|
20231018,154200,52759614,1242,1242,1242,1242,0
|
|
20231018,154100,52759614,1242,1242,1242,1242,0
|
|
20231018,154000,52759614,1242,1242,1242,1242,0
|
|
20231018,153900,52759614,1242,1242,1242,1242,0
|
|
20231018,153800,52759614,1242,1242,1242,1242,0
|
|
20231018,153700,52759614,1242,1242,1242,1242,0
|
|
20231018,153600,52759614,1242,1242,1242,1242,0
|
|
20231018,153500,52759614,1242,1242,1242,1242,0
|
|
20231018,153400,52759614,1242,1242,1242,1242,0
|
|
20231018,153300,52759614,1242,1242,1242,1242,0
|
|
20231018,153200,52759614,1242,1242,1242,1242,0
|
|
20231018,153100,52759614,1242,1242,1242,1242,0
|
|
20231018,153000,52759614,1242,1242,1242,1242,793
|
|
20231018,152900,51774708,1244,1244,1244,1244,0
|
|
20231018,152800,51774708,1244,1244,1244,1244,0
|
|
20231018,152700,51774708,1244,1244,1244,1244,0
|
|
20231018,152600,51774708,1244,1244,1244,1244,0
|
|
20231018,152500,51774708,1244,1244,1244,1244,0
|
|
20231018,152400,51774708,1244,1244,1244,1244,0
|
|
20231018,152300,51774708,1244,1244,1244,1244,0
|
|
20231018,152200,51774708,1244,1244,1244,1244,0
|
|
20231018,152100,51774708,1244,1244,1244,1244,0
|
|
20231018,152000,51774708,1244,1244,1244,1244,0
|
|
20231018,151900,51774708,1244,1244,1244,1243,245
|
|
20231018,151800,51470028,1244,1244,1244,1244,50
|
|
20231018,151700,51407828,1245,1245,1245,1245,0
|
|
20231018,151600,51407828,1245,1245,1245,1245,0
|
|
20231018,151500,51407828,1245,1245,1245,1245,0
|
|
20231018,151400,51407828,1245,1244,1245,1240,988
|
|
20231018,151300,50182272,1247,1247,1247,1247,0
|
|
20231018,151200,50182272,1247,1247,1247,1247,0
|
|
20231018,151100,50182272,1247,1247,1247,1247,0
|
|
20231018,151000,50182272,1247,1247,1247,1247,0
|
|
20231018,150900,50182272,1247,1247,1247,1247,0
|
|
20231018,150800,50182272,1247,1247,1247,1247,0
|
|
20231018,150700,50182272,1247,1247,1247,1247,0
|
|
20231018,150600,50182272,1247,1247,1247,1247,0
|
|
20231018,150500,50182272,1247,1247,1247,1247,0
|
|
20231018,150400,50182272,1247,1247,1247,1247,0
|
|
20231018,150300,50182272,1247,1247,1247,1247,0
|
|
20231018,150200,50182272,1247,1245,1247,1245,30
|
|
20231018,150100,50144893,1245,1245,1245,1245,0
|
|
20231018,150000,50144893,1245,1243,1245,1243,121
|
|
20231018,145900,49994455,1243,1243,1243,1243,0
|
|
20231018,145800,49994455,1243,1243,1243,1243,0
|
|
20231018,145700,49994455,1243,1243,1243,1243,0
|
|
20231018,145600,49994455,1243,1242,1243,1242,121
|
|
20231018,145500,49844140,1242,1239,1242,1239,3338
|
|
20231018,145400,45702768,1240,1240,1240,1240,0
|
|
20231018,145300,45702768,1240,1240,1240,1240,0
|
|
20231018,145200,45702768,1240,1240,1240,1240,0
|
|
20231018,145100,45702768,1240,1240,1240,1240,0
|
|
20231018,145000,45702768,1240,1240,1240,1240,0
|
|
20231018,144900,45702768,1240,1240,1240,1240,0
|
|
20231018,144800,45702768,1240,1240,1240,1240,11
|
|
20231018,144700,45689128,1242,1242,1242,1242,0
|
|
20231018,144600,45689128,1242,1242,1242,1242,0
|
|
20231018,144500,45689128,1242,1242,1242,1242,0
|
|
20231018,144400,45689128,1242,1242,1242,1242,0
|
|
20231018,144300,45689128,1242,1242,1242,1242,0
|
|
20231018,144200,45689128,1242,1242,1242,1242,0
|
|
20231018,144100,45689128,1242,1242,1242,1242,0
|
|
20231018,144000,45689128,1242,1242,1242,1242,5
|
|
20231018,143900,45682918,1242,1242,1242,1242,0
|
|
20231018,143800,45682918,1242,1242,1242,1242,0
|
|
20231018,143700,45682918,1242,1242,1242,1242,1
|
|
20231018,143600,45681676,1242,1242,1242,1242,0
|
|
20231018,143500,45681676,1242,1242,1242,1242,0
|
|
20231018,143400,45681676,1242,1242,1242,1242,0
|
|
20231018,143300,45681676,1242,1242,1242,1242,0
|
|
20231018,143200,45681676,1242,1242,1242,1242,0
|
|
20231018,143100,45681676,1242,1242,1242,1242,0
|
|
20231018,143000,45681676,1242,1242,1242,1242,0
|
|
20231018,142900,45681676,1242,1242,1242,1242,0
|
|
20231018,142800,45681676,1242,1242,1242,1242,1
|
|
20231018,142700,45680434,1238,1238,1238,1238,0
|
|
20231018,142600,45680434,1238,1238,1238,1238,2
|
|
20231018,142500,45677958,1238,1238,1238,1238,0
|
|
20231018,142400,45677958,1238,1238,1238,1238,0
|
|
20231018,142300,45677958,1238,1238,1238,1238,738
|
|
20231018,142200,44764314,1238,1238,1238,1238,0
|
|
20231018,142100,44764314,1238,1238,1238,1238,639
|
|
20231018,142000,43973232,1238,1238,1238,1238,43
|
|
20231018,141900,43919998,1238,1238,1238,1238,0
|
|
20231018,141800,43919998,1238,1238,1238,1238,0
|
|
20231018,141700,43919998,1238,1238,1238,1238,1000
|
|
20231018,141600,42681998,1242,1242,1242,1242,0
|
|
20231018,141500,42681998,1242,1242,1242,1242,0
|
|
20231018,141400,42681998,1242,1242,1242,1242,200
|
|
20231018,141300,42433598,1242,1242,1242,1242,0
|
|
20231018,141200,42433598,1242,1242,1242,1242,0
|
|
20231018,141100,42433598,1242,1242,1242,1242,0
|
|
20231018,141000,42433598,1242,1242,1242,1242,0
|
|
20231018,140900,42433598,1242,1242,1242,1242,0
|
|
20231018,140800,42433598,1242,1242,1242,1242,0
|
|
20231018,140700,42433598,1242,1242,1242,1242,0
|
|
20231018,140600,42433598,1242,1242,1242,1242,0
|
|
20231018,140500,42433598,1242,1242,1242,1242,1
|
|
20231018,140400,42432356,1242,1242,1242,1242,0
|
|
20231018,140300,42432356,1242,1242,1242,1242,0
|
|
20231018,140200,42432356,1242,1242,1242,1242,0
|
|
20231018,140100,42432356,1242,1242,1242,1242,0
|
|
20231018,140000,42432356,1242,1242,1242,1242,0
|
|
20231018,135900,42432356,1242,1242,1242,1242,0
|
|
20231018,135800,42432356,1242,1242,1242,1242,0
|
|
20231018,135700,42432356,1242,1242,1242,1242,0
|
|
20231018,135600,42432356,1242,1242,1242,1242,0
|
|
20231018,135500,42432356,1242,1242,1242,1242,0
|
|
20231018,135400,42432356,1242,1242,1242,1242,0
|
|
20231018,135300,42432356,1242,1242,1242,1242,2
|
|
20231018,135200,42429872,1238,1238,1238,1238,0
|
|
20231018,135100,42429872,1238,1238,1238,1238,0
|
|
20231018,135000,42429872,1238,1238,1238,1238,100
|
|
20231018,134900,42306072,1238,1242,1242,1238,151
|
|
20231018,134800,42119130,1238,1238,1238,1238,0
|
|
20231018,134700,42119130,1238,1238,1238,1238,0
|
|
20231018,134600,42119130,1238,1238,1238,1238,172
|
|
20231018,134500,41906194,1238,1239,1239,1238,4400
|
|
20231018,134400,36458265,1238,1238,1238,1238,0
|
|
20231018,134300,36458265,1238,1238,1238,1238,0
|
|
20231018,134200,36458265,1238,1238,1238,1238,0
|
|
20231018,134100,36458265,1238,1238,1238,1238,0
|
|
20231018,134000,36458265,1238,1238,1238,1238,0
|
|
20231018,133900,36458265,1238,1238,1238,1238,0
|
|
20231018,133800,36458265,1238,1238,1238,1238,0
|
|
20231018,133700,36458265,1238,1238,1238,1238,0
|
|
20231018,133600,36458265,1238,1238,1238,1238,0
|
|
20231018,133500,36458265,1238,1238,1238,1238,0
|
|
20231018,133400,36458265,1238,1238,1238,1238,0
|
|
20231018,133300,36458265,1238,1238,1238,1238,0
|
|
20231018,133200,36458265,1238,1239,1239,1238,1326
|
|
20231018,133100,34815513,1239,1239,1239,1239,0
|
|
20231018,133000,34815513,1239,1239,1239,1239,0
|
|
20231018,132900,34815513,1239,1239,1239,1239,0
|
|
20231018,132800,34815513,1239,1239,1239,1239,0
|
|
20231018,132700,34815513,1239,1239,1239,1239,0
|
|
20231018,132600,34815513,1239,1239,1239,1239,0
|
|
20231018,132500,34815513,1239,1239,1239,1239,0
|
|
20231018,132400,34815513,1239,1239,1239,1239,0
|
|
20231018,132300,34815513,1239,1239,1239,1239,0
|
|
20231018,132200,34815513,1239,1239,1239,1239,0
|
|
20231018,132100,34815513,1239,1239,1239,1239,5
|
|
20231018,132000,34809318,1246,1246,1246,1246,500
|
|
20231018,131900,34186318,1246,1246,1246,1246,0
|
|
20231018,131800,34186318,1246,1246,1246,1246,0
|
|
20231018,131700,34186318,1246,1246,1246,1246,1
|
|
20231018,131600,34185072,1246,1246,1246,1246,0
|
|
20231018,131500,34185072,1246,1246,1246,1246,0
|
|
20231018,131400,34185072,1246,1246,1246,1246,0
|
|
20231018,131300,34185072,1246,1246,1246,1246,10
|
|
20231018,131200,34172612,1246,1246,1246,1246,0
|
|
20231018,131100,34172612,1246,1246,1246,1246,0
|
|
20231018,131000,34172612,1246,1246,1246,1246,0
|
|
20231018,130900,34172612,1246,1246,1246,1246,0
|
|
20231018,130800,34172612,1246,1246,1246,1246,0
|
|
20231018,130700,34172612,1246,1246,1246,1246,10
|
|
20231018,130600,34160152,1246,1246,1246,1246,0
|
|
20231018,130500,34160152,1246,1246,1246,1246,0
|
|
20231018,130400,34160152,1246,1246,1246,1246,0
|
|
20231018,130300,34160152,1246,1246,1246,1246,0
|
|
20231018,130200,34160152,1246,1246,1246,1246,0
|
|
20231018,130100,34160152,1246,1246,1246,1246,0
|
|
20231018,130000,34160152,1246,1246,1246,1246,0
|
|
20231018,125900,34160152,1246,1246,1246,1246,1
|
|
20231018,125800,34158906,1246,1246,1246,1246,0
|
|
20231018,125700,34158906,1246,1246,1246,1246,0
|
|
20231018,125600,34158906,1246,1246,1246,1246,0
|
|
20231018,125500,34158906,1246,1246,1246,1246,0
|
|
20231018,125400,34158906,1246,1246,1246,1246,0
|
|
20231018,125300,34158906,1246,1246,1246,1246,0
|
|
20231018,125200,34158906,1246,1246,1246,1246,0
|
|
20231018,125100,34158906,1246,1246,1246,1246,0
|
|
20231018,125000,34158906,1246,1246,1246,1246,1
|
|
20231018,124900,34157660,1239,1239,1239,1239,0
|
|
20231018,124800,34157660,1239,1239,1239,1239,750
|
|
20231018,124700,33228410,1239,1239,1239,1239,0
|
|
20231018,124600,33228410,1239,1239,1239,1239,338
|
|
20231018,124500,32809628,1239,1239,1239,1239,200
|
|
20231018,124400,32561828,1239,1239,1239,1239,0
|
|
20231018,124300,32561828,1239,1239,1239,1239,0
|
|
20231018,124200,32561828,1239,1239,1239,1239,0
|
|
20231018,124100,32561828,1239,1239,1239,1239,0
|
|
20231018,124000,32561828,1239,1239,1239,1239,0
|
|
20231018,123900,32561828,1239,1239,1239,1239,0
|
|
20231018,123800,32561828,1239,1239,1239,1239,0
|
|
20231018,123700,32561828,1239,1239,1239,1239,0
|
|
20231018,123600,32561828,1239,1239,1239,1239,0
|
|
20231018,123500,32561828,1239,1239,1239,1239,213
|
|
20231018,123400,32297921,1239,1239,1239,1239,0
|
|
20231018,123300,32297921,1239,1239,1239,1239,0
|
|
20231018,123200,32297921,1239,1240,1240,1239,500
|
|
20231018,123100,31678321,1246,1246,1246,1246,0
|
|
20231018,123000,31678321,1246,1246,1246,1246,0
|
|
20231018,122900,31678321,1246,1246,1246,1246,0
|
|
20231018,122800,31678321,1246,1246,1246,1246,0
|
|
20231018,122700,31678321,1246,1246,1246,1246,0
|
|
20231018,122600,31678321,1246,1246,1246,1246,0
|
|
20231018,122500,31678321,1246,1246,1246,1246,0
|
|
20231018,122400,31678321,1246,1246,1246,1246,0
|
|
20231018,122300,31678321,1246,1246,1246,1246,4
|
|
20231018,122200,31673337,1246,1246,1246,1246,0
|
|
20231018,122100,31673337,1246,1246,1246,1246,0
|
|
20231018,122000,31673337,1246,1246,1246,1246,0
|
|
20231018,121900,31673337,1246,1246,1246,1246,0
|
|
20231018,121800,31673337,1246,1246,1246,1246,0
|
|
20231018,121700,31673337,1246,1246,1246,1246,0
|
|
20231018,121600,31673337,1246,1246,1246,1246,0
|
|
20231018,121500,31673337,1246,1246,1246,1246,0
|
|
20231018,121400,31673337,1246,1246,1246,1246,0
|
|
20231018,121300,31673337,1246,1246,1246,1246,0
|
|
20231018,121200,31673337,1246,1246,1246,1246,10
|
|
20231018,121100,31660877,1247,1247,1247,1247,0
|
|
20231018,121000,31660877,1247,1247,1247,1247,0
|
|
20231018,120900,31660877,1247,1247,1247,1247,1
|
|
20231018,120800,31659630,1239,1239,1239,1239,0
|
|
20231018,120700,31659630,1239,1239,1239,1239,0
|
|
20231018,120600,31659630,1239,1239,1239,1239,0
|
|
20231018,120500,31659630,1239,1239,1239,1239,0
|
|
20231018,120400,31659630,1239,1240,1240,1239,1100
|
|
20231018,120300,30295934,1240,1242,1242,1240,2000
|
|
20231018,120200,27814940,1242,1242,1242,1242,0
|
|
20231018,120100,27814940,1242,1242,1242,1242,0
|
|
20231018,120000,27814940,1242,1243,1243,1242,110
|
|
20231018,115900,27678316,1248,1248,1248,1248,0
|
|
20231018,115800,27678316,1248,1248,1248,1248,0
|
|
20231018,115700,27678316,1248,1248,1248,1248,0
|
|
20231018,115600,27678316,1248,1248,1248,1248,0
|
|
20231018,115500,27678316,1248,1248,1248,1248,0
|
|
20231018,115400,27678316,1248,1248,1248,1248,0
|
|
20231018,115300,27678316,1248,1248,1248,1248,0
|
|
20231018,115200,27678316,1248,1248,1248,1248,0
|
|
20231018,115100,27678316,1248,1248,1248,1248,0
|
|
20231018,115000,27678316,1248,1248,1248,1248,0
|
|
20231018,114900,27678316,1248,1248,1248,1248,0
|
|
20231018,114800,27678316,1248,1248,1248,1248,0
|
|
20231018,114700,27678316,1248,1248,1248,1248,0
|
|
20231018,114600,27678316,1248,1248,1248,1248,0
|
|
20231018,114500,27678316,1248,1248,1248,1248,0
|
|
20231018,114400,27678316,1248,1248,1248,1248,0
|
|
20231018,114300,27678316,1248,1248,1248,1248,0
|
|
20231018,114200,27678316,1248,1248,1248,1248,0
|
|
20231018,114100,27678316,1248,1248,1248,1248,0
|
|
20231018,114000,27678316,1248,1248,1248,1248,0
|
|
20231018,113900,27678316,1248,1248,1248,1248,0
|
|
20231018,113800,27678316,1248,1248,1248,1248,0
|
|
20231018,113700,27678316,1248,1248,1248,1248,0
|
|
20231018,113600,27678316,1248,1248,1248,1248,50
|
|
20231018,113500,27615916,1249,1249,1249,1249,0
|
|
20231018,113400,27615916,1249,1249,1249,1249,5
|
|
20231018,113300,27609671,1250,1250,1250,1250,0
|
|
20231018,113200,27609671,1250,1250,1250,1250,0
|
|
20231018,113100,27609671,1250,1250,1250,1250,0
|
|
20231018,113000,27609671,1250,1250,1250,1250,0
|
|
20231018,112900,27609671,1250,1250,1250,1250,2
|
|
20231018,112800,27607171,1251,1251,1251,1251,0
|
|
20231018,112700,27607171,1251,1251,1251,1251,0
|
|
20231018,112600,27607171,1251,1251,1251,1251,0
|
|
20231018,112500,27607171,1251,1251,1251,1251,0
|
|
20231018,112400,27607171,1251,1251,1251,1251,0
|
|
20231018,112300,27607171,1251,1249,1251,1249,2435
|
|
20231018,112200,24562837,1249,1249,1249,1249,0
|
|
20231018,112100,24562837,1249,1249,1249,1249,0
|
|
20231018,112000,24562837,1249,1249,1249,1249,0
|
|
20231018,111900,24562837,1249,1249,1249,1249,0
|
|
20231018,111800,24562837,1249,1249,1249,1249,0
|
|
20231018,111700,24562837,1249,1249,1249,1249,0
|
|
20231018,111600,24562837,1249,1249,1249,1249,0
|
|
20231018,111500,24562837,1249,1249,1249,1249,0
|
|
20231018,111400,24562837,1249,1249,1249,1249,0
|
|
20231018,111300,24562837,1249,1249,1249,1249,5
|
|
20231018,111200,24556592,1250,1250,1250,1250,0
|
|
20231018,111100,24556592,1250,1250,1250,1250,43
|
|
20231018,111000,24502842,1253,1253,1253,1253,0
|
|
20231018,110900,24502842,1253,1253,1253,1253,0
|
|
20231018,110800,24502842,1253,1253,1253,1253,0
|
|
20231018,110700,24502842,1253,1253,1253,1253,0
|
|
20231018,110600,24502842,1253,1240,1253,1240,5557
|
|
20231018,110500,17609680,1240,1239,1240,1239,605
|
|
20231018,110400,16859481,1238,1238,1238,1238,100
|
|
20231018,110300,16735681,1238,1238,1238,1238,100
|
|
20231018,110200,16611881,1238,1238,1238,1238,0
|
|
20231018,110100,16611881,1238,1238,1238,1238,0
|
|
20231018,110000,16611881,1238,1238,1238,1238,0
|
|
20231018,105900,16611881,1238,1238,1238,1238,0
|
|
20231018,105800,16611881,1238,1238,1238,1238,0
|
|
20231018,105700,16611881,1238,1238,1238,1238,0
|
|
20231018,105600,16611881,1238,1238,1238,1238,0
|
|
20231018,105500,16611881,1238,1238,1238,1238,1
|
|
20231018,105400,16610643,1238,1239,1239,1238,25
|
|
20231018,105300,16579669,1239,1239,1239,1239,6
|
|
20231018,105200,16572235,1239,1239,1239,1239,0
|
|
20231018,105100,16572235,1239,1239,1239,1239,1
|
|
20231018,105000,16570996,1238,1238,1238,1238,0
|
|
20231018,104900,16570996,1238,1238,1238,1238,0
|
|
20231018,104800,16570996,1238,1238,1238,1238,0
|
|
20231018,104700,16570996,1238,1238,1238,1238,1
|
|
20231018,104600,16569758,1238,1238,1238,1238,1
|
|
20231018,104500,16568520,1239,1239,1239,1239,30
|
|
20231018,104400,16531350,1237,1239,1239,1237,12
|
|
20231018,104300,16516486,1237,1237,1237,1237,12
|
|
20231018,104200,16501642,1239,1239,1239,1239,312
|
|
20231018,104100,16115074,1239,1239,1239,1239,24
|
|
20231018,104000,16085338,1238,1237,1238,1237,10
|
|
20231018,103900,16072967,1237,1237,1237,1237,9
|
|
20231018,103800,16061834,1238,1238,1238,1238,244
|
|
20231018,103700,15759762,1240,1240,1240,1240,0
|
|
20231018,103600,15759762,1240,1240,1240,1240,0
|
|
20231018,103500,15759762,1240,1240,1240,1240,0
|
|
20231018,103400,15759762,1240,1240,1240,1240,10
|
|
20231018,103300,15747362,1240,1240,1240,1240,950
|
|
20231018,103200,14569362,1239,1239,1239,1239,0
|
|
20231018,103100,14569362,1239,1240,1240,1239,2
|
|
20231018,103000,14566883,1239,1239,1239,1239,0
|
|
20231018,102900,14566883,1239,1239,1239,1239,1
|
|
20231018,102800,14565644,1240,1240,1240,1240,0
|
|
20231018,102700,14565644,1240,1240,1240,1240,0
|
|
20231018,102600,14565644,1240,1240,1240,1240,0
|
|
20231018,102500,14565644,1240,1240,1240,1240,0
|
|
20231018,102400,14565644,1240,1240,1240,1240,0
|
|
20231018,102300,14565644,1240,1240,1240,1240,0
|
|
20231018,102200,14565644,1240,1240,1240,1240,0
|
|
20231018,102100,14565644,1240,1240,1240,1240,0
|
|
20231018,102000,14565644,1240,1240,1240,1240,0
|
|
20231018,101900,14565644,1240,1240,1240,1240,0
|
|
20231018,101800,14565644,1240,1240,1240,1240,1
|
|
20231018,101700,14564404,1240,1240,1240,1240,0
|
|
20231018,101600,14564404,1240,1240,1240,1240,0
|
|
20231018,101500,14564404,1240,1240,1240,1240,0
|
|
20231018,101400,14564404,1240,1240,1240,1240,0
|
|
20231018,101300,14564404,1240,1240,1240,1240,0
|
|
20231018,101200,14564404,1240,1240,1240,1240,0
|
|
20231018,101100,14564404,1240,1240,1240,1240,0
|
|
20231018,101000,14564404,1240,1240,1240,1240,0
|
|
20231018,100900,14564404,1240,1240,1240,1240,0
|
|
20231018,100800,14564404,1240,1240,1240,1240,0
|
|
20231018,100700,14564404,1240,1240,1240,1240,1
|
|
20231018,100600,14563164,1239,1240,1240,1239,2078
|
|
20231018,100500,11986955,1240,1240,1240,1240,1088
|
|
20231018,100400,10637835,1240,1241,1241,1240,572
|
|
20231018,100300,9928113,1242,1242,1242,1242,0
|
|
20231018,100200,9928113,1242,1243,1243,1242,112
|
|
20231018,100100,9788899,1243,1243,1243,1243,0
|
|
20231018,100000,9788899,1243,1243,1243,1243,0
|
|
20231018,095900,9788899,1243,1243,1243,1243,414
|
|
20231018,095800,9274297,1243,1243,1243,1243,0
|
|
20231018,095700,9274297,1243,1243,1243,1243,0
|
|
20231018,095600,9274297,1243,1243,1243,1243,0
|
|
20231018,095500,9274297,1243,1243,1243,1243,5
|
|
20231018,095400,9268082,1243,1244,1244,1243,68
|
|
20231018,095300,9183498,1243,1243,1243,1243,20
|
|
20231018,095200,9158638,1243,1243,1243,1243,0
|
|
20231018,095100,9158638,1243,1243,1243,1243,0
|
|
20231018,095000,9158638,1243,1243,1243,1243,0
|
|
20231018,094900,9158638,1243,1243,1243,1243,0
|
|
20231018,094800,9158638,1243,1243,1243,1243,0
|
|
20231018,094700,9158638,1243,1243,1243,1243,0
|
|
20231018,094600,9158638,1243,1243,1243,1243,0
|
|
20231018,094500,9158638,1243,1243,1243,1243,0
|
|
20231018,094400,9158638,1243,1243,1243,1243,0
|
|
20231018,094300,9158638,1243,1243,1243,1243,0
|
|
20231018,094200,9158638,1243,1249,1249,1242,1750
|
|
20231018,094100,6978798,1253,1253,1253,1253,0
|
|
20231018,094000,6978798,1253,1253,1253,1253,0
|
|
20231018,093900,6978798,1253,1253,1253,1253,1
|
|
20231018,093800,6977545,1253,1249,1253,1249,110
|
|
20231018,093700,6840009,1249,1249,1249,1249,75
|
|
20231018,093600,6746334,1249,1249,1249,1248,428
|
|
20231018,093500,6211775,1249,1248,1249,1248,1643
|
|
20231018,093400,4160344,1248,1248,1248,1248,2
|
|
20231018,093300,4157848,1248,1248,1248,1248,1
|
|
20231018,093200,4156600,1249,1249,1249,1249,0
|
|
20231018,093100,4156600,1249,1249,1249,1249,1
|
|
20231018,093000,4155351,1242,1242,1242,1242,0
|
|
20231018,092900,4155351,1242,1242,1242,1242,0
|
|
20231018,092800,4155351,1242,1249,1249,1242,3
|
|
20231018,092700,4151611,1251,1251,1251,1251,0
|
|
20231018,092600,4151611,1251,1251,1251,1251,1
|
|
20231018,092500,4150360,1253,1244,1253,1244,72
|
|
20231018,092400,4060648,1242,1242,1242,1242,64
|
|
20231018,092300,3981160,1242,1242,1242,1242,216
|
|
20231018,092200,3712888,1242,1242,1242,1242,243
|
|
20231018,092100,3411082,1241,1241,1241,1241,0
|
|
20231018,092000,3411082,1241,1241,1241,1241,0
|
|
20231018,091900,3411082,1241,1242,1242,1241,329
|
|
20231018,091800,3002592,1245,1245,1245,1245,0
|
|
20231018,091700,3002592,1245,1245,1245,1245,8
|
|
20231018,091600,2992632,1245,1245,1245,1245,0
|
|
20231018,091500,2992632,1245,1245,1245,1245,1
|
|
20231018,091400,2991387,1245,1245,1245,1245,0
|
|
20231018,091300,2991387,1245,1245,1245,1245,16
|
|
20231018,091200,2971467,1243,1243,1243,1243,508
|
|
20231018,091100,2340023,1243,1243,1243,1243,280
|
|
20231018,091000,1991983,1243,1245,1245,1243,459
|
|
20231018,090900,1420997,1244,1244,1244,1244,0
|
|
20231018,090800,1420997,1244,1245,1245,1244,553
|
|
20231018,090700,732539,1245,1245,1245,1245,0
|
|
20231018,090600,732539,1245,1245,1245,1245,0
|
|
20231018,090500,732539,1245,1245,1245,1245,145
|
|
20231018,090400,552014,1245,1246,1246,1245,143
|
|
20231018,090300,373969,1243,1243,1243,1243,0
|
|
20231018,090200,373969,1243,1243,1243,1243,1
|
|
20231018,090100,372726,1254,1254,1254,1254,39
|
|
20231018,090000,323820,1260,1260,1260,1260,257
|