628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,192500,71435938,1213,1213,1213,1213,1014
|
|
20231025,192400,71435938,1213,1213,1213,1213,0
|
|
20231025,192300,71435938,1213,1213,1213,1213,0
|
|
20231025,192200,71435938,1213,1213,1213,1213,0
|
|
20231025,192100,71435938,1213,1213,1213,1213,0
|
|
20231025,192000,71435938,1213,1213,1213,1213,0
|
|
20231025,191900,71435938,1213,1213,1213,1213,0
|
|
20231025,191800,71435938,1213,1213,1213,1213,0
|
|
20231025,191700,71435938,1213,1213,1213,1213,0
|
|
20231025,191600,71435938,1213,1213,1213,1213,0
|
|
20231025,191500,71435938,1213,1213,1213,1213,0
|
|
20231025,191400,71435938,1213,1213,1213,1213,0
|
|
20231025,191300,71435938,1213,1213,1213,1213,0
|
|
20231025,191200,71435938,1213,1213,1213,1213,0
|
|
20231025,191100,71435938,1213,1213,1213,1213,0
|
|
20231025,191000,71435938,1213,1213,1213,1213,0
|
|
20231025,190900,71435938,1213,1213,1213,1213,0
|
|
20231025,190800,71435938,1213,1213,1213,1213,0
|
|
20231025,190700,71435938,1213,1213,1213,1213,0
|
|
20231025,190600,71435938,1213,1213,1213,1213,0
|
|
20231025,190500,71435938,1213,1213,1213,1213,0
|
|
20231025,190400,71435938,1213,1213,1213,1213,0
|
|
20231025,190300,71435938,1213,1213,1213,1213,0
|
|
20231025,190200,71435938,1213,1213,1213,1213,0
|
|
20231025,190100,71435938,1213,1213,1213,1213,0
|
|
20231025,190000,71435938,1213,1213,1213,1213,0
|
|
20231025,185900,71435938,1213,1213,1213,1213,0
|
|
20231025,185800,71435938,1213,1213,1213,1213,0
|
|
20231025,185700,71435938,1213,1213,1213,1213,0
|
|
20231025,185600,71435938,1213,1213,1213,1213,0
|
|
20231025,185500,71435938,1213,1213,1213,1213,1014
|
|
20231025,185400,71435938,1213,1213,1213,1213,0
|
|
20231025,185300,71435938,1213,1213,1213,1213,0
|
|
20231025,185200,71435938,1213,1213,1213,1213,0
|
|
20231025,185100,71435938,1213,1213,1213,1213,0
|
|
20231025,185000,71435938,1213,1213,1213,1213,0
|
|
20231025,184900,71435938,1213,1213,1213,1213,0
|
|
20231025,184800,71435938,1213,1213,1213,1213,0
|
|
20231025,184700,71435938,1213,1213,1213,1213,0
|
|
20231025,184600,71435938,1213,1213,1213,1213,0
|
|
20231025,184500,71435938,1213,1213,1213,1213,0
|
|
20231025,184400,71435938,1213,1213,1213,1213,0
|
|
20231025,184300,71435938,1213,1213,1213,1213,0
|
|
20231025,184200,71435938,1213,1213,1213,1213,0
|
|
20231025,184100,71435938,1213,1213,1213,1213,0
|
|
20231025,184000,71435938,1213,1213,1213,1213,0
|
|
20231025,183900,71435938,1213,1213,1213,1213,0
|
|
20231025,183800,71435938,1213,1213,1213,1213,0
|
|
20231025,183700,71435938,1213,1213,1213,1213,0
|
|
20231025,183600,71435938,1213,1213,1213,1213,0
|
|
20231025,183500,71435938,1213,1213,1213,1213,0
|
|
20231025,183400,71435938,1213,1213,1213,1213,0
|
|
20231025,183300,71435938,1213,1213,1213,1213,0
|
|
20231025,183200,71435938,1213,1213,1213,1213,0
|
|
20231025,183100,71435938,1213,1213,1213,1213,0
|
|
20231025,183000,71435938,1213,1213,1213,1213,0
|
|
20231025,182900,71435938,1213,1213,1213,1213,0
|
|
20231025,182800,71435938,1213,1213,1213,1213,0
|
|
20231025,182700,71435938,1213,1213,1213,1213,0
|
|
20231025,182600,71435938,1213,1213,1213,1213,0
|
|
20231025,182500,71435938,1213,1213,1213,1213,1014
|
|
20231025,182400,71435938,1213,1213,1213,1213,0
|
|
20231025,182300,71435938,1213,1213,1213,1213,0
|
|
20231025,182200,71435938,1213,1213,1213,1213,0
|
|
20231025,182100,71435938,1213,1213,1213,1213,0
|
|
20231025,182000,71435938,1213,1213,1213,1213,0
|
|
20231025,181900,71435938,1213,1213,1213,1213,0
|
|
20231025,181800,71435938,1213,1213,1213,1213,0
|
|
20231025,181700,71435938,1213,1213,1213,1213,0
|
|
20231025,181600,71435938,1213,1213,1213,1213,0
|
|
20231025,181500,71435938,1213,1213,1213,1213,0
|
|
20231025,181400,71435938,1213,1213,1213,1213,0
|
|
20231025,181300,71435938,1213,1213,1213,1213,0
|
|
20231025,181200,71435938,1213,1213,1213,1213,0
|
|
20231025,181100,71435938,1213,1213,1213,1213,0
|
|
20231025,181000,71435938,1213,1213,1213,1213,0
|
|
20231025,180900,71435938,1213,1213,1213,1213,0
|
|
20231025,180800,71435938,1213,1213,1213,1213,0
|
|
20231025,180700,71435938,1213,1213,1213,1213,0
|
|
20231025,180600,71435938,1213,1213,1213,1213,0
|
|
20231025,180500,71435938,1213,1213,1213,1213,0
|
|
20231025,180400,71435938,1213,1213,1213,1213,0
|
|
20231025,180300,71435938,1213,1213,1213,1213,0
|
|
20231025,180200,71435938,1213,1213,1213,1213,0
|
|
20231025,180100,71435938,1213,1213,1213,1213,0
|
|
20231025,180000,71435938,1213,1213,1213,1213,0
|
|
20231025,175900,71435938,1213,1213,1213,1213,0
|
|
20231025,175800,71435938,1213,1213,1213,1213,0
|
|
20231025,175700,71435938,1213,1213,1213,1213,0
|
|
20231025,175600,71435938,1213,1213,1213,1213,0
|
|
20231025,175500,71435938,1213,1213,1213,1213,1014
|
|
20231025,175400,71435938,1213,1213,1213,1213,0
|
|
20231025,175300,71435938,1213,1213,1213,1213,0
|
|
20231025,175200,71435938,1213,1213,1213,1213,0
|
|
20231025,175100,71435938,1213,1213,1213,1213,0
|
|
20231025,175000,71435938,1213,1213,1213,1213,0
|
|
20231025,174900,71435938,1213,1213,1213,1213,0
|
|
20231025,174800,71435938,1213,1213,1213,1213,0
|
|
20231025,174700,71435938,1213,1213,1213,1213,0
|
|
20231025,174600,71435938,1213,1213,1213,1213,0
|
|
20231025,174500,71435938,1213,1213,1213,1213,0
|
|
20231025,174400,71435938,1213,1213,1213,1213,0
|
|
20231025,174300,71435938,1213,1213,1213,1213,0
|
|
20231025,174200,71435938,1213,1213,1213,1213,0
|
|
20231025,174100,71435938,1213,1213,1213,1213,0
|
|
20231025,174000,71435938,1213,1213,1213,1213,0
|
|
20231025,173900,71435938,1213,1213,1213,1213,0
|
|
20231025,173800,71435938,1213,1213,1213,1213,0
|
|
20231025,173700,71435938,1213,1213,1213,1213,0
|
|
20231025,173600,71435938,1213,1213,1213,1213,0
|
|
20231025,173500,71435938,1213,1213,1213,1213,0
|
|
20231025,173400,71435938,1213,1213,1213,1213,0
|
|
20231025,173300,71435938,1213,1213,1213,1213,0
|
|
20231025,173200,71435938,1213,1213,1213,1213,0
|
|
20231025,173100,71435938,1213,1213,1213,1213,0
|
|
20231025,173000,71435938,1213,1213,1213,1213,0
|
|
20231025,172900,71435938,1213,1213,1213,1213,0
|
|
20231025,172800,71435938,1213,1213,1213,1213,0
|
|
20231025,172700,71435938,1213,1213,1213,1213,0
|
|
20231025,172600,71435938,1213,1213,1213,1213,0
|
|
20231025,172500,71435938,1213,1213,1213,1213,1014
|
|
20231025,172400,71435938,1213,1213,1213,1213,0
|
|
20231025,172300,71435938,1213,1213,1213,1213,0
|
|
20231025,172200,71435938,1213,1213,1213,1213,0
|
|
20231025,172100,71435938,1213,1213,1213,1213,0
|
|
20231025,172000,71435938,1213,1213,1213,1213,0
|
|
20231025,171900,71435938,1213,1213,1213,1213,0
|
|
20231025,171800,71435938,1213,1213,1213,1213,0
|
|
20231025,171700,71435938,1213,1213,1213,1213,0
|
|
20231025,171600,71435938,1213,1213,1213,1213,0
|
|
20231025,171500,71435938,1213,1213,1213,1213,0
|
|
20231025,171400,71435938,1213,1213,1213,1213,0
|
|
20231025,171300,71435938,1213,1213,1213,1213,0
|
|
20231025,171200,71435938,1213,1213,1213,1213,0
|
|
20231025,171100,71435938,1213,1213,1213,1213,0
|
|
20231025,171000,71435938,1213,1213,1213,1213,0
|
|
20231025,170900,71435938,1213,1213,1213,1213,0
|
|
20231025,170800,71435938,1213,1213,1213,1213,0
|
|
20231025,170700,71435938,1213,1213,1213,1213,0
|
|
20231025,170600,71435938,1213,1213,1213,1213,0
|
|
20231025,170500,71435938,1213,1213,1213,1213,0
|
|
20231025,170400,71435938,1213,1213,1213,1213,0
|
|
20231025,170300,71435938,1213,1213,1213,1213,0
|
|
20231025,170200,71435938,1213,1213,1213,1213,0
|
|
20231025,170100,71435938,1213,1213,1213,1213,0
|
|
20231025,170000,71435938,1213,1213,1213,1213,0
|
|
20231025,165900,71435938,1213,1213,1213,1213,0
|
|
20231025,165800,71435938,1213,1213,1213,1213,0
|
|
20231025,165700,71435938,1213,1213,1213,1213,0
|
|
20231025,165600,71435938,1213,1213,1213,1213,0
|
|
20231025,165500,71435938,1213,1213,1213,1213,1014
|
|
20231025,165400,71435938,1213,1213,1213,1213,0
|
|
20231025,165300,71435938,1213,1213,1213,1213,0
|
|
20231025,165200,71435938,1213,1213,1213,1213,0
|
|
20231025,165100,71435938,1213,1213,1213,1213,0
|
|
20231025,165000,71435938,1213,1213,1213,1213,0
|
|
20231025,164900,71435938,1213,1213,1213,1213,0
|
|
20231025,164800,71435938,1213,1213,1213,1213,0
|
|
20231025,164700,71435938,1213,1213,1213,1213,0
|
|
20231025,164600,71435938,1213,1213,1213,1213,0
|
|
20231025,164500,71435938,1213,1213,1213,1213,0
|
|
20231025,164400,71435938,1213,1213,1213,1213,0
|
|
20231025,164300,71435938,1213,1213,1213,1213,0
|
|
20231025,164200,71435938,1213,1213,1213,1213,0
|
|
20231025,164100,71435938,1213,1213,1213,1213,0
|
|
20231025,164000,71435938,1213,1213,1213,1213,0
|
|
20231025,163900,71435938,1213,1213,1213,1213,0
|
|
20231025,163800,71435938,1213,1213,1213,1213,0
|
|
20231025,163700,71435938,1213,1213,1213,1213,0
|
|
20231025,163600,71435938,1213,1213,1213,1213,0
|
|
20231025,163500,71435938,1213,1213,1213,1213,0
|
|
20231025,163400,71435938,1213,1213,1213,1213,0
|
|
20231025,163300,71435938,1213,1213,1213,1213,0
|
|
20231025,163200,71435938,1213,1213,1213,1213,0
|
|
20231025,163100,71435938,1213,1213,1213,1213,0
|
|
20231025,163000,71435938,1213,1213,1213,1213,0
|
|
20231025,162900,71435938,1213,1213,1213,1213,0
|
|
20231025,162800,71435938,1213,1213,1213,1213,0
|
|
20231025,162700,71435938,1213,1213,1213,1213,0
|
|
20231025,162600,71435938,1213,1213,1213,1213,0
|
|
20231025,162500,71435938,1213,1213,1213,1213,1014
|
|
20231025,162400,71435938,1213,1213,1213,1213,0
|
|
20231025,162300,71435938,1213,1213,1213,1213,0
|
|
20231025,162200,71435938,1213,1213,1213,1213,0
|
|
20231025,162100,71435938,1213,1213,1213,1213,0
|
|
20231025,162000,71435938,1213,1213,1213,1213,0
|
|
20231025,161900,71435938,1213,1213,1213,1213,0
|
|
20231025,161800,71435938,1213,1213,1213,1213,0
|
|
20231025,161700,71435938,1213,1213,1213,1213,0
|
|
20231025,161600,71435938,1213,1213,1213,1213,0
|
|
20231025,161500,71435938,1213,1213,1213,1213,0
|
|
20231025,161400,71435938,1213,1213,1213,1213,0
|
|
20231025,161300,71435938,1213,1213,1213,1213,0
|
|
20231025,161200,71435938,1213,1213,1213,1213,0
|
|
20231025,161100,71435938,1213,1213,1213,1213,0
|
|
20231025,161000,71435938,1213,1213,1213,1213,0
|
|
20231025,160900,71435938,1213,1213,1213,1213,0
|
|
20231025,160800,71435938,1213,1213,1213,1213,0
|
|
20231025,160700,71435938,1213,1213,1213,1213,0
|
|
20231025,160600,71435938,1213,1213,1213,1213,0
|
|
20231025,160500,71435938,1213,1213,1213,1213,0
|
|
20231025,160400,71435938,1213,1213,1213,1213,0
|
|
20231025,160300,71435938,1213,1213,1213,1213,0
|
|
20231025,160200,71435938,1213,1213,1213,1213,0
|
|
20231025,160100,71435938,1213,1213,1213,1213,0
|
|
20231025,160000,71435938,1213,1213,1213,1213,0
|
|
20231025,155900,71435938,1213,1213,1213,1213,0
|
|
20231025,155800,71435938,1213,1213,1213,1213,0
|
|
20231025,155700,71435938,1213,1213,1213,1213,0
|
|
20231025,155600,71435938,1213,1213,1213,1213,0
|
|
20231025,155500,71435938,1213,1213,1213,1213,1014
|
|
20231025,155400,71435938,1213,1213,1213,1213,0
|
|
20231025,155300,71435938,1213,1213,1213,1213,0
|
|
20231025,155200,71435938,1213,1213,1213,1213,0
|
|
20231025,155100,71435938,1213,1213,1213,1213,0
|
|
20231025,155000,71435938,1213,1213,1213,1213,0
|
|
20231025,154900,71435938,1213,1213,1213,1213,0
|
|
20231025,154800,71435938,1213,1213,1213,1213,0
|
|
20231025,154700,71435938,1213,1213,1213,1213,0
|
|
20231025,154600,71435938,1213,1213,1213,1213,0
|
|
20231025,154500,71435938,1213,1213,1213,1213,0
|
|
20231025,154400,71435938,1213,1213,1213,1213,0
|
|
20231025,154300,71435938,1213,1213,1213,1213,0
|
|
20231025,154200,71435938,1213,1213,1213,1213,0
|
|
20231025,154100,71435938,1213,1213,1213,1213,0
|
|
20231025,154000,71435938,1213,1213,1213,1213,0
|
|
20231025,153900,71435938,1213,1213,1213,1213,0
|
|
20231025,153800,71435938,1213,1213,1213,1213,0
|
|
20231025,153700,71435938,1213,1213,1213,1213,0
|
|
20231025,153600,71435938,1213,1213,1213,1213,0
|
|
20231025,153500,71435938,1213,1213,1213,1213,0
|
|
20231025,153400,71435938,1213,1213,1213,1213,0
|
|
20231025,153300,71435938,1213,1213,1213,1213,0
|
|
20231025,153200,71435938,1213,1213,1213,1213,0
|
|
20231025,153100,71435938,1213,1213,1213,1213,0
|
|
20231025,153000,71435938,1213,1213,1213,1213,1014
|
|
20231025,152900,70205956,1214,1214,1214,1214,0
|
|
20231025,152800,70205956,1214,1214,1214,1214,0
|
|
20231025,152700,70205956,1214,1214,1214,1214,0
|
|
20231025,152600,70205956,1214,1214,1214,1214,0
|
|
20231025,152500,70205956,1214,1214,1214,1214,0
|
|
20231025,152400,70205956,1214,1214,1214,1214,0
|
|
20231025,152300,70205956,1214,1214,1214,1214,0
|
|
20231025,152200,70205956,1214,1214,1214,1214,0
|
|
20231025,152100,70205956,1214,1214,1214,1214,0
|
|
20231025,152000,70205956,1214,1214,1214,1214,0
|
|
20231025,151900,70205956,1214,1211,1214,1211,72
|
|
20231025,151800,70118668,1211,1214,1214,1211,60
|
|
20231025,151700,70046002,1211,1214,1214,1211,61
|
|
20231025,151600,69972128,1211,1211,1211,1211,57
|
|
20231025,151500,69903101,1211,1211,1211,1211,168
|
|
20231025,151400,69699653,1211,1212,1212,1211,57
|
|
20231025,151300,69630616,1211,1212,1212,1211,58
|
|
20231025,151200,69560369,1212,1212,1212,1212,57
|
|
20231025,151100,69491285,1211,1213,1213,1211,164
|
|
20231025,151000,69292422,1212,1212,1212,1212,58
|
|
20231025,150900,69222126,1212,1212,1212,1212,57
|
|
20231025,150800,69153042,1208,1209,1213,1208,112
|
|
20231025,150700,69017414,1208,1211,1211,1208,57
|
|
20231025,150600,68948465,1211,1213,1213,1211,69
|
|
20231025,150500,68864847,1211,1213,1213,1211,57
|
|
20231025,150400,68795768,1212,1212,1213,1212,238
|
|
20231025,150300,68507305,1211,1213,1213,1211,259
|
|
20231025,150200,68193248,1214,1215,1215,1214,284
|
|
20231025,150100,67848360,1215,1215,1215,1215,58
|
|
20231025,150000,67777890,1215,1215,1215,1215,57
|
|
20231025,145900,67708635,1214,1215,1215,1214,58
|
|
20231025,145800,67638176,1220,1217,1220,1212,1227
|
|
20231025,145700,66142449,1209,1210,1210,1209,58
|
|
20231025,145600,66072298,1218,1212,1218,1208,60
|
|
20231025,145500,65999660,1211,1213,1213,1211,277
|
|
20231025,145400,65664181,1210,1210,1210,1210,58
|
|
20231025,145300,65594001,1209,1218,1218,1209,58
|
|
20231025,145200,65523861,1209,1211,1211,1209,58
|
|
20231025,145100,65453639,1210,1218,1218,1210,58
|
|
20231025,145000,65383451,1218,1218,1218,1209,60
|
|
20231025,144900,65310781,1215,1213,1215,1211,159
|
|
20231025,144800,65118109,1213,1212,1213,1212,66
|
|
20231025,144700,65038108,1215,1215,1215,1211,159
|
|
20231025,144600,64845158,1210,1212,1212,1210,804
|
|
20231025,144500,63871093,1211,1211,1211,1211,58
|
|
20231025,144400,63800855,1210,1213,1213,1210,60
|
|
20231025,144300,63728240,1213,1214,1214,1213,133
|
|
20231025,144200,63566883,1213,1213,1214,1213,68
|
|
20231025,144100,63484391,1213,1211,1213,1211,179
|
|
20231025,144000,63267616,1210,1210,1210,1210,58
|
|
20231025,143900,63197436,1210,1210,1210,1210,0
|
|
20231025,143800,63197436,1210,1210,1210,1210,0
|
|
20231025,143700,63197436,1210,1210,1210,1210,36
|
|
20231025,143600,63153876,1210,1210,1210,1210,0
|
|
20231025,143500,63153876,1210,1210,1210,1210,0
|
|
20231025,143400,63153876,1210,1215,1215,1210,1473
|
|
20231025,143300,61371536,1215,1215,1215,1215,0
|
|
20231025,143200,61371536,1215,1215,1215,1215,38
|
|
20231025,143100,61325366,1215,1218,1218,1215,743
|
|
20231025,143000,60421697,1218,1217,1218,1217,569
|
|
20231025,142900,59728760,1216,1215,1216,1215,230
|
|
20231025,142800,59449182,1215,1214,1215,1214,314
|
|
20231025,142700,59067673,1213,1213,1213,1213,150
|
|
20231025,142600,58885723,1214,1214,1215,1214,31
|
|
20231025,142500,58848088,1214,1214,1214,1214,0
|
|
20231025,142400,58848088,1214,1214,1214,1214,14
|
|
20231025,142300,58831092,1213,1213,1213,1213,0
|
|
20231025,142200,58831092,1213,1213,1213,1213,0
|
|
20231025,142100,58831092,1213,1213,1213,1213,1
|
|
20231025,142000,58829879,1210,1210,1210,1210,0
|
|
20231025,141900,58829879,1210,1210,1210,1210,0
|
|
20231025,141800,58829879,1210,1210,1210,1210,0
|
|
20231025,141700,58829879,1210,1210,1210,1210,0
|
|
20231025,141600,58829879,1210,1210,1210,1210,0
|
|
20231025,141500,58829879,1210,1210,1210,1210,0
|
|
20231025,141400,58829879,1210,1210,1210,1210,1900
|
|
20231025,141300,56530879,1210,1210,1210,1210,25
|
|
20231025,141200,56500629,1211,1211,1211,1211,0
|
|
20231025,141100,56500629,1211,1211,1211,1211,0
|
|
20231025,141000,56500629,1211,1211,1211,1211,0
|
|
20231025,140900,56500629,1211,1211,1211,1211,0
|
|
20231025,140800,56500629,1211,1211,1211,1211,0
|
|
20231025,140700,56500629,1211,1211,1211,1211,0
|
|
20231025,140600,56500629,1211,1211,1211,1211,0
|
|
20231025,140500,56500629,1211,1211,1211,1211,4
|
|
20231025,140400,56495785,1211,1211,1211,1211,0
|
|
20231025,140300,56495785,1211,1211,1211,1211,53
|
|
20231025,140200,56431602,1214,1214,1214,1214,0
|
|
20231025,140100,56431602,1214,1214,1214,1214,0
|
|
20231025,140000,56431602,1214,1214,1214,1214,0
|
|
20231025,135900,56431602,1214,1214,1214,1214,0
|
|
20231025,135800,56431602,1214,1214,1214,1214,0
|
|
20231025,135700,56431602,1214,1214,1214,1214,0
|
|
20231025,135600,56431602,1214,1214,1214,1214,0
|
|
20231025,135500,56431602,1214,1214,1214,1214,0
|
|
20231025,135400,56431602,1214,1214,1214,1214,0
|
|
20231025,135300,56431602,1214,1214,1214,1214,0
|
|
20231025,135200,56431602,1214,1214,1214,1214,0
|
|
20231025,135100,56431602,1214,1214,1214,1214,0
|
|
20231025,135000,56431602,1214,1214,1214,1214,0
|
|
20231025,134900,56431602,1214,1214,1214,1214,0
|
|
20231025,134800,56431602,1214,1214,1214,1214,0
|
|
20231025,134700,56431602,1214,1214,1214,1214,0
|
|
20231025,134600,56431602,1214,1214,1214,1214,0
|
|
20231025,134500,56431602,1214,1214,1214,1214,82
|
|
20231025,134400,56332054,1210,1210,1210,1210,20
|
|
20231025,134300,56307854,1208,1208,1208,1208,0
|
|
20231025,134200,56307854,1208,1208,1208,1208,0
|
|
20231025,134100,56307854,1208,1208,1208,1208,0
|
|
20231025,134000,56307854,1208,1208,1208,1208,281
|
|
20231025,133900,55968406,1208,1208,1208,1208,0
|
|
20231025,133800,55968406,1208,1208,1208,1208,1
|
|
20231025,133700,55967198,1207,1207,1207,1207,0
|
|
20231025,133600,55967198,1207,1207,1207,1207,0
|
|
20231025,133500,55967198,1207,1207,1207,1207,0
|
|
20231025,133400,55967198,1207,1207,1207,1207,2
|
|
20231025,133300,55964784,1207,1207,1207,1207,2
|
|
20231025,133200,55962370,1202,1202,1202,1202,0
|
|
20231025,133100,55962370,1202,1202,1202,1202,0
|
|
20231025,133000,55962370,1202,1202,1202,1202,56
|
|
20231025,132900,55895058,1200,1200,1200,1200,0
|
|
20231025,132800,55895058,1200,1200,1200,1200,0
|
|
20231025,132700,55895058,1200,1200,1200,1200,0
|
|
20231025,132600,55895058,1200,1200,1200,1200,0
|
|
20231025,132500,55895058,1200,1200,1200,1200,0
|
|
20231025,132400,55895058,1200,1200,1200,1200,0
|
|
20231025,132300,55895058,1200,1208,1208,1200,582
|
|
20231025,132200,55195942,1208,1208,1208,1208,23
|
|
20231025,132100,55168158,1208,1208,1208,1208,0
|
|
20231025,132000,55168158,1208,1208,1208,1208,0
|
|
20231025,131900,55168158,1208,1208,1208,1208,0
|
|
20231025,131800,55168158,1208,1209,1209,1208,66
|
|
20231025,131700,55088370,1210,1210,1210,1210,0
|
|
20231025,131600,55088370,1210,1210,1210,1210,44
|
|
20231025,131500,55035130,1210,1210,1210,1210,0
|
|
20231025,131400,55035130,1210,1210,1210,1210,0
|
|
20231025,131300,55035130,1210,1210,1210,1210,0
|
|
20231025,131200,55035130,1210,1210,1210,1210,0
|
|
20231025,131100,55035130,1210,1210,1210,1210,0
|
|
20231025,131000,55035130,1210,1210,1210,1210,0
|
|
20231025,130900,55035130,1210,1210,1210,1210,0
|
|
20231025,130800,55035130,1210,1210,1210,1210,999
|
|
20231025,130700,53826340,1210,1210,1210,1210,100
|
|
20231025,130600,53705340,1210,1210,1210,1210,46
|
|
20231025,130500,53649680,1210,1212,1212,1210,254
|
|
20231025,130400,53342235,1212,1213,1213,1212,100
|
|
20231025,130300,53221034,1216,1216,1216,1216,0
|
|
20231025,130200,53221034,1216,1216,1216,1216,0
|
|
20231025,130100,53221034,1216,1216,1216,1216,0
|
|
20231025,130000,53221034,1216,1216,1216,1216,0
|
|
20231025,125900,53221034,1216,1216,1216,1216,0
|
|
20231025,125800,53221034,1216,1216,1216,1216,1
|
|
20231025,125700,53219818,1216,1216,1216,1216,0
|
|
20231025,125600,53219818,1216,1216,1216,1216,0
|
|
20231025,125500,53219818,1216,1215,1216,1215,2
|
|
20231025,125400,53217387,1214,1214,1214,1214,36
|
|
20231025,125300,53173683,1214,1214,1214,1214,0
|
|
20231025,125200,53173683,1214,1214,1214,1214,15
|
|
20231025,125100,53155473,1214,1214,1214,1214,250
|
|
20231025,125000,52851973,1214,1214,1214,1214,185
|
|
20231025,124900,52627383,1217,1217,1217,1217,0
|
|
20231025,124800,52627383,1217,1215,1217,1214,332
|
|
20231025,124700,52224274,1218,1218,1218,1218,0
|
|
20231025,124600,52224274,1218,1218,1218,1218,0
|
|
20231025,124500,52224274,1218,1218,1218,1218,0
|
|
20231025,124400,52224274,1218,1218,1218,1218,0
|
|
20231025,124300,52224274,1218,1218,1218,1218,0
|
|
20231025,124200,52224274,1218,1218,1218,1218,0
|
|
20231025,124100,52224274,1218,1218,1218,1218,0
|
|
20231025,124000,52224274,1218,1218,1218,1218,0
|
|
20231025,123900,52224274,1218,1218,1218,1218,0
|
|
20231025,123800,52224274,1218,1218,1218,1218,0
|
|
20231025,123700,52224274,1218,1218,1218,1218,0
|
|
20231025,123600,52224274,1218,1218,1218,1218,0
|
|
20231025,123500,52224274,1218,1218,1218,1218,1
|
|
20231025,123400,52223056,1218,1218,1218,1218,0
|
|
20231025,123300,52223056,1218,1218,1218,1218,0
|
|
20231025,123200,52223056,1218,1218,1218,1218,0
|
|
20231025,123100,52223056,1218,1218,1218,1218,1
|
|
20231025,123000,52221838,1214,1214,1214,1214,100
|
|
20231025,122900,52100438,1214,1214,1214,1214,468
|
|
20231025,122800,51532286,1214,1214,1214,1214,0
|
|
20231025,122700,51532286,1214,1214,1214,1214,1998
|
|
20231025,122600,49106714,1214,1215,1215,1213,169
|
|
20231025,122500,48901609,1217,1217,1217,1217,812
|
|
20231025,122400,47913405,1215,1215,1215,1215,42
|
|
20231025,122300,47862375,1215,1215,1215,1215,147
|
|
20231025,122200,47683770,1217,1217,1217,1217,1000
|
|
20231025,122100,46466770,1217,1216,1217,1216,3010
|
|
20231025,122000,42804610,1215,1216,1216,1215,104
|
|
20231025,121900,42678170,1215,1215,1215,1215,3
|
|
20231025,121800,42674525,1211,1211,1211,1211,15
|
|
20231025,121700,42656360,1210,1210,1210,1210,0
|
|
20231025,121600,42656360,1210,1210,1210,1210,17
|
|
20231025,121500,42635790,1215,1215,1215,1215,0
|
|
20231025,121400,42635790,1215,1215,1215,1215,0
|
|
20231025,121300,42635790,1215,1215,1215,1215,0
|
|
20231025,121200,42635790,1215,1215,1215,1215,0
|
|
20231025,121100,42635790,1215,1215,1215,1215,100
|
|
20231025,121000,42514290,1215,1216,1216,1215,150
|
|
20231025,120900,42331940,1217,1217,1217,1217,38
|
|
20231025,120800,42285694,1217,1217,1217,1217,0
|
|
20231025,120700,42285694,1217,1217,1217,1217,0
|
|
20231025,120600,42285694,1217,1217,1217,1217,0
|
|
20231025,120500,42285694,1217,1217,1217,1217,0
|
|
20231025,120400,42285694,1217,1217,1217,1217,39
|
|
20231025,120300,42238231,1217,1217,1217,1217,0
|
|
20231025,120200,42238231,1217,1218,1219,1217,253
|
|
20231025,120100,41930037,1219,1219,1219,1219,0
|
|
20231025,120000,41930037,1219,1219,1219,1219,100
|
|
20231025,115900,41808137,1220,1220,1220,1220,0
|
|
20231025,115800,41808137,1220,1220,1220,1220,0
|
|
20231025,115700,41808137,1220,1220,1220,1220,20
|
|
20231025,115600,41783737,1220,1220,1220,1220,0
|
|
20231025,115500,41783737,1220,1220,1220,1220,0
|
|
20231025,115400,41783737,1220,1219,1220,1219,1500
|
|
20231025,115300,39954736,1220,1220,1220,1220,1
|
|
20231025,115200,39953516,1220,1218,1220,1217,1500
|
|
20231025,115100,38124362,1218,1213,1218,1213,970
|
|
20231025,115000,36943450,1205,1205,1205,1205,50
|
|
20231025,114900,36883200,1216,1212,1216,1212,66
|
|
20231025,114800,36803093,1216,1213,1216,1213,1000
|
|
20231025,114700,35588116,1215,1208,1215,1208,1000
|
|
20231025,114600,34376103,1209,1209,1209,1209,0
|
|
20231025,114500,34376103,1209,1209,1209,1209,0
|
|
20231025,114400,34376103,1209,1208,1209,1208,1000
|
|
20231025,114300,33167163,1209,1209,1209,1209,0
|
|
20231025,114200,33167163,1209,1209,1209,1209,2
|
|
20231025,114100,33164745,1209,1209,1209,1209,13
|
|
20231025,114000,33149028,1209,1209,1209,1209,0
|
|
20231025,113900,33149028,1209,1209,1209,1209,2
|
|
20231025,113800,33146610,1209,1209,1209,1209,2
|
|
20231025,113700,33144192,1210,1210,1210,1210,0
|
|
20231025,113600,33144192,1210,1210,1210,1210,0
|
|
20231025,113500,33144192,1210,1210,1210,1210,0
|
|
20231025,113400,33144192,1210,1210,1210,1210,0
|
|
20231025,113300,33144192,1210,1210,1210,1210,0
|
|
20231025,113200,33144192,1210,1209,1210,1209,3
|
|
20231025,113100,33140564,1201,1201,1201,1201,0
|
|
20231025,113000,33140564,1201,1201,1201,1201,0
|
|
20231025,112900,33140564,1201,1201,1201,1201,0
|
|
20231025,112800,33140564,1201,1201,1201,1201,0
|
|
20231025,112700,33140564,1201,1201,1201,1201,0
|
|
20231025,112600,33140564,1201,1201,1201,1201,0
|
|
20231025,112500,33140564,1201,1201,1201,1201,0
|
|
20231025,112400,33140564,1201,1206,1206,1201,850
|
|
20231025,112300,32116995,1210,1210,1210,1210,0
|
|
20231025,112200,32116995,1210,1210,1210,1210,0
|
|
20231025,112100,32116995,1210,1210,1210,1210,0
|
|
20231025,112000,32116995,1210,1210,1210,1210,0
|
|
20231025,111900,32116995,1210,1210,1210,1210,0
|
|
20231025,111800,32116995,1210,1210,1210,1210,5
|
|
20231025,111700,32110945,1210,1210,1210,1210,1
|
|
20231025,111600,32109735,1210,1210,1210,1210,0
|
|
20231025,111500,32109735,1210,1210,1210,1210,0
|
|
20231025,111400,32109735,1210,1210,1210,1210,0
|
|
20231025,111300,32109735,1210,1210,1210,1210,0
|
|
20231025,111200,32109735,1210,1210,1210,1210,0
|
|
20231025,111100,32109735,1210,1210,1210,1210,0
|
|
20231025,111000,32109735,1210,1205,1210,1205,196
|
|
20231025,110900,31873535,1205,1207,1207,1205,30
|
|
20231025,110800,31837362,1207,1207,1207,1207,51
|
|
20231025,110700,31775805,1206,1206,1206,1206,177
|
|
20231025,110600,31562343,1205,1205,1205,1205,0
|
|
20231025,110500,31562343,1205,1205,1205,1205,9
|
|
20231025,110400,31551498,1209,1209,1209,1209,0
|
|
20231025,110300,31551498,1209,1209,1209,1209,4
|
|
20231025,110200,31546662,1209,1209,1209,1209,0
|
|
20231025,110100,31546662,1209,1209,1209,1209,0
|
|
20231025,110000,31546662,1209,1209,1209,1209,0
|
|
20231025,105900,31546662,1209,1208,1209,1208,40
|
|
20231025,105800,31498340,1202,1202,1202,1202,0
|
|
20231025,105700,31498340,1202,1202,1202,1202,0
|
|
20231025,105600,31498340,1202,1202,1202,1202,0
|
|
20231025,105500,31498340,1202,1202,1202,1202,0
|
|
20231025,105400,31498340,1202,1202,1202,1202,0
|
|
20231025,105300,31498340,1202,1202,1202,1202,0
|
|
20231025,105200,31498340,1202,1202,1202,1202,0
|
|
20231025,105100,31498340,1202,1202,1202,1202,0
|
|
20231025,105000,31498340,1202,1202,1202,1202,1
|
|
20231025,104900,31497138,1200,1200,1200,1200,5218
|
|
20231025,104800,25235538,1203,1205,1205,1203,782
|
|
20231025,104700,24293392,1210,1210,1210,1210,4
|
|
20231025,104600,24288552,1210,1210,1210,1210,32
|
|
20231025,104500,24249832,1219,1209,1219,1209,85
|
|
20231025,104400,24146629,1204,1209,1209,1204,799
|
|
20231025,104300,23183144,1209,1208,1209,1208,108
|
|
20231025,104200,23052672,1208,1206,1208,1206,3000
|
|
20231025,104100,19430491,1205,1205,1205,1205,0
|
|
20231025,104000,19430491,1205,1205,1205,1205,1
|
|
20231025,103900,19429286,1204,1204,1204,1204,200
|
|
20231025,103800,19188486,1204,1204,1204,1204,42
|
|
20231025,103700,19137918,1204,1204,1204,1204,0
|
|
20231025,103600,19137918,1204,1203,1204,1203,204
|
|
20231025,103500,18892505,1204,1204,1204,1204,457
|
|
20231025,103400,18342277,1204,1204,1204,1204,0
|
|
20231025,103300,18342277,1204,1204,1204,1204,155
|
|
20231025,103200,18155657,1206,1204,1206,1204,179
|
|
20231025,103100,17940092,1205,1205,1205,1205,0
|
|
20231025,103000,17940092,1205,1205,1205,1205,251
|
|
20231025,102900,17637637,1204,1204,1204,1204,0
|
|
20231025,102800,17637637,1204,1204,1204,1204,634
|
|
20231025,102700,16874301,1204,1204,1204,1204,0
|
|
20231025,102600,16874301,1204,1204,1204,1204,0
|
|
20231025,102500,16874301,1204,1203,1204,1203,900
|
|
20231025,102400,15790938,1203,1203,1203,1203,100
|
|
20231025,102300,15670638,1203,1203,1203,1203,140
|
|
20231025,102200,15502218,1203,1203,1203,1203,100
|
|
20231025,102100,15381918,1202,1199,1202,1199,1375
|
|
20231025,102000,13731476,1199,1199,1199,1199,0
|
|
20231025,101900,13731476,1199,1199,1199,1199,0
|
|
20231025,101800,13731476,1199,1199,1199,1199,0
|
|
20231025,101700,13731476,1199,1199,1199,1199,0
|
|
20231025,101600,13731476,1199,1199,1199,1199,1148
|
|
20231025,101500,12355024,1199,1199,1199,1199,2
|
|
20231025,101400,12352626,1198,1196,1198,1196,2573
|
|
20231025,101300,9271661,1196,1196,1196,1196,0
|
|
20231025,101200,9271661,1196,1196,1196,1196,5
|
|
20231025,101100,9265681,1196,1196,1196,1196,0
|
|
20231025,101000,9265681,1196,1196,1196,1196,0
|
|
20231025,100900,9265681,1196,1196,1196,1196,0
|
|
20231025,100800,9265681,1196,1196,1196,1196,0
|
|
20231025,100700,9265681,1196,1196,1196,1196,0
|
|
20231025,100600,9265681,1196,1196,1196,1196,278
|
|
20231025,100500,8933193,1197,1197,1197,1197,40
|
|
20231025,100400,8885313,1197,1197,1197,1197,2
|
|
20231025,100300,8882919,1195,1195,1195,1195,0
|
|
20231025,100200,8882919,1195,1195,1195,1195,0
|
|
20231025,100100,8882919,1195,1195,1195,1195,0
|
|
20231025,100000,8882919,1195,1195,1195,1195,0
|
|
20231025,095900,8882919,1195,1195,1195,1195,160
|
|
20231025,095800,8691719,1194,1194,1194,1194,0
|
|
20231025,095700,8691719,1194,1194,1194,1194,0
|
|
20231025,095600,8691719,1194,1194,1194,1194,1000
|
|
20231025,095500,7497719,1195,1195,1195,1195,140
|
|
20231025,095400,7330419,1197,1197,1197,1197,0
|
|
20231025,095300,7330419,1197,1197,1197,1197,0
|
|
20231025,095200,7330419,1197,1197,1197,1197,2
|
|
20231025,095100,7328025,1197,1197,1197,1197,11
|
|
20231025,095000,7314858,1194,1194,1194,1194,0
|
|
20231025,094900,7314858,1194,1194,1194,1194,0
|
|
20231025,094800,7314858,1194,1194,1194,1194,0
|
|
20231025,094700,7314858,1194,1194,1194,1194,0
|
|
20231025,094600,7314858,1194,1194,1194,1194,13
|
|
20231025,094500,7299336,1194,1195,1195,1194,4
|
|
20231025,094400,7294559,1195,1195,1195,1195,100
|
|
20231025,094300,7175059,1195,1197,1197,1195,981
|
|
20231025,094200,6002178,1197,1197,1197,1197,16
|
|
20231025,094100,5983026,1197,1197,1197,1197,57
|
|
20231025,094000,5914797,1198,1198,1198,1198,44
|
|
20231025,093900,5862085,1200,1200,1200,1200,221
|
|
20231025,093800,5596885,1202,1202,1202,1202,2
|
|
20231025,093700,5594481,1203,1203,1203,1203,0
|
|
20231025,093600,5594481,1203,1203,1203,1203,0
|
|
20231025,093500,5594481,1203,1203,1203,1203,0
|
|
20231025,093400,5594481,1203,1203,1203,1203,3
|
|
20231025,093300,5590872,1203,1203,1203,1203,0
|
|
20231025,093200,5590872,1203,1203,1203,1203,1
|
|
20231025,093100,5589669,1203,1203,1203,1203,0
|
|
20231025,093000,5589669,1203,1203,1203,1203,71
|
|
20231025,092900,5504256,1203,1203,1203,1203,0
|
|
20231025,092800,5504256,1203,1203,1203,1203,0
|
|
20231025,092700,5504256,1203,1203,1203,1203,1
|
|
20231025,092600,5503053,1203,1203,1203,1203,3
|
|
20231025,092500,5499444,1203,1203,1203,1203,10
|
|
20231025,092400,5487414,1195,1196,1196,1195,20
|
|
20231025,092300,5463513,1194,1194,1194,1194,0
|
|
20231025,092200,5463513,1194,1203,1203,1194,51
|
|
20231025,092100,5402610,1194,1194,1194,1194,0
|
|
20231025,092000,5402610,1194,1194,1194,1194,30
|
|
20231025,091900,5366790,1204,1197,1204,1197,584
|
|
20231025,091800,4665236,1197,1197,1197,1197,5
|
|
20231025,091700,4659251,1197,1197,1197,1197,0
|
|
20231025,091600,4659251,1197,1197,1197,1197,14
|
|
20231025,091500,4642493,1197,1197,1197,1197,0
|
|
20231025,091400,4642493,1197,1197,1197,1197,10
|
|
20231025,091300,4630523,1197,1199,1199,1197,159
|
|
20231025,091200,4439904,1199,1200,1200,1199,2110
|
|
20231025,091100,1909041,1200,1200,1200,1200,220
|
|
20231025,091000,1645041,1200,1200,1200,1200,100
|
|
20231025,090900,1525041,1200,1200,1200,1200,9
|
|
20231025,090800,1514241,1200,1200,1200,1200,1030
|
|
20231025,090700,278241,1207,1207,1207,1207,0
|
|
20231025,090600,278241,1207,1207,1207,1207,0
|
|
20231025,090500,278241,1207,1207,1207,1207,0
|
|
20231025,090400,278241,1207,1207,1207,1207,0
|
|
20231025,090300,278241,1207,1207,1207,1207,0
|
|
20231025,090200,278241,1207,1207,1207,1207,9
|
|
20231025,090100,267378,1200,1200,1200,1200,1
|
|
20231025,090000,266178,1199,1199,1199,1199,222
|