596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185300,60287431,1263,1263,1263,1263,726
|
|
20231024,185200,60287431,1263,1263,1263,1263,0
|
|
20231024,185100,60287431,1263,1263,1263,1263,0
|
|
20231024,185000,60287431,1263,1263,1263,1263,0
|
|
20231024,184900,60287431,1263,1263,1263,1263,0
|
|
20231024,184800,60287431,1263,1263,1263,1263,0
|
|
20231024,184700,60287431,1263,1263,1263,1263,0
|
|
20231024,184600,60287431,1263,1263,1263,1263,0
|
|
20231024,184500,60287431,1263,1263,1263,1263,0
|
|
20231024,184400,60287431,1263,1263,1263,1263,0
|
|
20231024,184300,60287431,1263,1263,1263,1263,0
|
|
20231024,184200,60287431,1263,1263,1263,1263,0
|
|
20231024,184100,60287431,1263,1263,1263,1263,0
|
|
20231024,184000,60287431,1263,1263,1263,1263,0
|
|
20231024,183900,60287431,1263,1263,1263,1263,0
|
|
20231024,183800,60287431,1263,1263,1263,1263,0
|
|
20231024,183700,60287431,1263,1263,1263,1263,0
|
|
20231024,183600,60287431,1263,1263,1263,1263,0
|
|
20231024,183500,60287431,1263,1263,1263,1263,0
|
|
20231024,183400,60287431,1263,1263,1263,1263,0
|
|
20231024,183300,60287431,1263,1263,1263,1263,0
|
|
20231024,183200,60287431,1263,1263,1263,1263,0
|
|
20231024,183100,60287431,1263,1263,1263,1263,0
|
|
20231024,183000,60287431,1263,1263,1263,1263,0
|
|
20231024,182900,60287431,1263,1263,1263,1263,0
|
|
20231024,182800,60287431,1263,1263,1263,1263,0
|
|
20231024,182700,60287431,1263,1263,1263,1263,0
|
|
20231024,182600,60287431,1263,1263,1263,1263,0
|
|
20231024,182500,60287431,1263,1263,1263,1263,0
|
|
20231024,182400,60287431,1263,1263,1263,1263,0
|
|
20231024,182300,60287431,1263,1263,1263,1263,726
|
|
20231024,182200,60287431,1263,1263,1263,1263,0
|
|
20231024,182100,60287431,1263,1263,1263,1263,0
|
|
20231024,182000,60287431,1263,1263,1263,1263,0
|
|
20231024,181900,60287431,1263,1263,1263,1263,0
|
|
20231024,181800,60287431,1263,1263,1263,1263,0
|
|
20231024,181700,60287431,1263,1263,1263,1263,0
|
|
20231024,181600,60287431,1263,1263,1263,1263,0
|
|
20231024,181500,60287431,1263,1263,1263,1263,0
|
|
20231024,181400,60287431,1263,1263,1263,1263,0
|
|
20231024,181300,60287431,1263,1263,1263,1263,0
|
|
20231024,181200,60287431,1263,1263,1263,1263,0
|
|
20231024,181100,60287431,1263,1263,1263,1263,0
|
|
20231024,181000,60287431,1263,1263,1263,1263,0
|
|
20231024,180900,60287431,1263,1263,1263,1263,0
|
|
20231024,180800,60287431,1263,1263,1263,1263,0
|
|
20231024,180700,60287431,1263,1263,1263,1263,0
|
|
20231024,180600,60287431,1263,1263,1263,1263,0
|
|
20231024,180500,60287431,1263,1263,1263,1263,0
|
|
20231024,180400,60287431,1263,1263,1263,1263,0
|
|
20231024,180300,60287431,1263,1263,1263,1263,0
|
|
20231024,180200,60287431,1263,1263,1263,1263,0
|
|
20231024,180100,60287431,1263,1263,1263,1263,0
|
|
20231024,180000,60287431,1263,1263,1263,1263,0
|
|
20231024,175900,60287431,1263,1263,1263,1263,0
|
|
20231024,175800,60287431,1263,1263,1263,1263,0
|
|
20231024,175700,60287431,1263,1263,1263,1263,0
|
|
20231024,175600,60287431,1263,1263,1263,1263,0
|
|
20231024,175500,60287431,1263,1263,1263,1263,0
|
|
20231024,175400,60287431,1263,1263,1263,1263,0
|
|
20231024,175300,60287431,1263,1263,1263,1263,726
|
|
20231024,175200,60287431,1263,1263,1263,1263,0
|
|
20231024,175100,60287431,1263,1263,1263,1263,0
|
|
20231024,175000,60287431,1263,1263,1263,1263,0
|
|
20231024,174900,60287431,1263,1263,1263,1263,0
|
|
20231024,174800,60287431,1263,1263,1263,1263,0
|
|
20231024,174700,60287431,1263,1263,1263,1263,0
|
|
20231024,174600,60287431,1263,1263,1263,1263,0
|
|
20231024,174500,60287431,1263,1263,1263,1263,0
|
|
20231024,174400,60287431,1263,1263,1263,1263,0
|
|
20231024,174300,60287431,1263,1263,1263,1263,0
|
|
20231024,174200,60287431,1263,1263,1263,1263,0
|
|
20231024,174100,60287431,1263,1263,1263,1263,0
|
|
20231024,174000,60287431,1263,1263,1263,1263,0
|
|
20231024,173900,60287431,1263,1263,1263,1263,0
|
|
20231024,173800,60287431,1263,1263,1263,1263,0
|
|
20231024,173700,60287431,1263,1263,1263,1263,0
|
|
20231024,173600,60287431,1263,1263,1263,1263,0
|
|
20231024,173500,60287431,1263,1263,1263,1263,0
|
|
20231024,173400,60287431,1263,1263,1263,1263,0
|
|
20231024,173300,60287431,1263,1263,1263,1263,0
|
|
20231024,173200,60287431,1263,1263,1263,1263,0
|
|
20231024,173100,60287431,1263,1263,1263,1263,0
|
|
20231024,173000,60287431,1263,1263,1263,1263,0
|
|
20231024,172900,60287431,1263,1263,1263,1263,0
|
|
20231024,172800,60287431,1263,1263,1263,1263,0
|
|
20231024,172700,60287431,1263,1263,1263,1263,0
|
|
20231024,172600,60287431,1263,1263,1263,1263,0
|
|
20231024,172500,60287431,1263,1263,1263,1263,0
|
|
20231024,172400,60287431,1263,1263,1263,1263,0
|
|
20231024,172300,60287431,1263,1263,1263,1263,726
|
|
20231024,172200,60287431,1263,1263,1263,1263,0
|
|
20231024,172100,60287431,1263,1263,1263,1263,0
|
|
20231024,172000,60287431,1263,1263,1263,1263,0
|
|
20231024,171900,60287431,1263,1263,1263,1263,0
|
|
20231024,171800,60287431,1263,1263,1263,1263,0
|
|
20231024,171700,60287431,1263,1263,1263,1263,0
|
|
20231024,171600,60287431,1263,1263,1263,1263,0
|
|
20231024,171500,60287431,1263,1263,1263,1263,0
|
|
20231024,171400,60287431,1263,1263,1263,1263,0
|
|
20231024,171300,60287431,1263,1263,1263,1263,0
|
|
20231024,171200,60287431,1263,1263,1263,1263,0
|
|
20231024,171100,60287431,1263,1263,1263,1263,0
|
|
20231024,171000,60287431,1263,1263,1263,1263,0
|
|
20231024,170900,60287431,1263,1263,1263,1263,0
|
|
20231024,170800,60287431,1263,1263,1263,1263,0
|
|
20231024,170700,60287431,1263,1263,1263,1263,0
|
|
20231024,170600,60287431,1263,1263,1263,1263,0
|
|
20231024,170500,60287431,1263,1263,1263,1263,0
|
|
20231024,170400,60287431,1263,1263,1263,1263,0
|
|
20231024,170300,60287431,1263,1263,1263,1263,0
|
|
20231024,170200,60287431,1263,1263,1263,1263,0
|
|
20231024,170100,60287431,1263,1263,1263,1263,0
|
|
20231024,170000,60287431,1263,1263,1263,1263,0
|
|
20231024,165900,60287431,1263,1263,1263,1263,0
|
|
20231024,165800,60287431,1263,1263,1263,1263,0
|
|
20231024,165700,60287431,1263,1263,1263,1263,0
|
|
20231024,165600,60287431,1263,1263,1263,1263,0
|
|
20231024,165500,60287431,1263,1263,1263,1263,0
|
|
20231024,165400,60287431,1263,1263,1263,1263,0
|
|
20231024,165300,60287431,1263,1263,1263,1263,726
|
|
20231024,165200,60287431,1263,1263,1263,1263,0
|
|
20231024,165100,60287431,1263,1263,1263,1263,0
|
|
20231024,165000,60287431,1263,1263,1263,1263,0
|
|
20231024,164900,60287431,1263,1263,1263,1263,0
|
|
20231024,164800,60287431,1263,1263,1263,1263,0
|
|
20231024,164700,60287431,1263,1263,1263,1263,0
|
|
20231024,164600,60287431,1263,1263,1263,1263,0
|
|
20231024,164500,60287431,1263,1263,1263,1263,0
|
|
20231024,164400,60287431,1263,1263,1263,1263,0
|
|
20231024,164300,60287431,1263,1263,1263,1263,0
|
|
20231024,164200,60287431,1263,1263,1263,1263,0
|
|
20231024,164100,60287431,1263,1263,1263,1263,0
|
|
20231024,164000,60287431,1263,1263,1263,1263,0
|
|
20231024,163900,60287431,1263,1263,1263,1263,0
|
|
20231024,163800,60287431,1263,1263,1263,1263,0
|
|
20231024,163700,60287431,1263,1263,1263,1263,0
|
|
20231024,163600,60287431,1263,1263,1263,1263,0
|
|
20231024,163500,60287431,1263,1263,1263,1263,0
|
|
20231024,163400,60287431,1263,1263,1263,1263,0
|
|
20231024,163300,60287431,1263,1263,1263,1263,0
|
|
20231024,163200,60287431,1263,1263,1263,1263,0
|
|
20231024,163100,60287431,1263,1263,1263,1263,0
|
|
20231024,163000,60287431,1263,1263,1263,1263,0
|
|
20231024,162900,60287431,1263,1263,1263,1263,0
|
|
20231024,162800,60287431,1263,1263,1263,1263,0
|
|
20231024,162700,60287431,1263,1263,1263,1263,0
|
|
20231024,162600,60287431,1263,1263,1263,1263,0
|
|
20231024,162500,60287431,1263,1263,1263,1263,0
|
|
20231024,162400,60287431,1263,1263,1263,1263,0
|
|
20231024,162300,60287431,1263,1263,1263,1263,726
|
|
20231024,162200,60287431,1263,1263,1263,1263,0
|
|
20231024,162100,60287431,1263,1263,1263,1263,0
|
|
20231024,162000,60287431,1263,1263,1263,1263,0
|
|
20231024,161900,60287431,1263,1263,1263,1263,0
|
|
20231024,161800,60287431,1263,1263,1263,1263,0
|
|
20231024,161700,60287431,1263,1263,1263,1263,0
|
|
20231024,161600,60287431,1263,1263,1263,1263,0
|
|
20231024,161500,60287431,1263,1263,1263,1263,0
|
|
20231024,161400,60287431,1263,1263,1263,1263,0
|
|
20231024,161300,60287431,1263,1263,1263,1263,0
|
|
20231024,161200,60287431,1263,1263,1263,1263,0
|
|
20231024,161100,60287431,1263,1263,1263,1263,0
|
|
20231024,161000,60287431,1263,1263,1263,1263,0
|
|
20231024,160900,60287431,1263,1263,1263,1263,0
|
|
20231024,160800,60287431,1263,1263,1263,1263,0
|
|
20231024,160700,60287431,1263,1263,1263,1263,0
|
|
20231024,160600,60287431,1263,1263,1263,1263,0
|
|
20231024,160500,60287431,1263,1263,1263,1263,0
|
|
20231024,160400,60287431,1263,1263,1263,1263,0
|
|
20231024,160300,60287431,1263,1263,1263,1263,0
|
|
20231024,160200,60287431,1263,1263,1263,1263,0
|
|
20231024,160100,60287431,1263,1263,1263,1263,0
|
|
20231024,160000,60287431,1263,1263,1263,1263,0
|
|
20231024,155900,60287431,1263,1263,1263,1263,0
|
|
20231024,155800,60287431,1263,1263,1263,1263,0
|
|
20231024,155700,60287431,1263,1263,1263,1263,0
|
|
20231024,155600,60287431,1263,1263,1263,1263,0
|
|
20231024,155500,60287431,1263,1263,1263,1263,0
|
|
20231024,155400,60287431,1263,1263,1263,1263,0
|
|
20231024,155300,60287431,1263,1263,1263,1263,726
|
|
20231024,155200,60287431,1263,1263,1263,1263,0
|
|
20231024,155100,60287431,1263,1263,1263,1263,0
|
|
20231024,155000,60287431,1263,1263,1263,1263,0
|
|
20231024,154900,60287431,1263,1263,1263,1263,0
|
|
20231024,154800,60287431,1263,1263,1263,1263,0
|
|
20231024,154700,60287431,1263,1263,1263,1263,0
|
|
20231024,154600,60287431,1263,1263,1263,1263,0
|
|
20231024,154500,60287431,1263,1263,1263,1263,0
|
|
20231024,154400,60287431,1263,1263,1263,1263,0
|
|
20231024,154300,60287431,1263,1263,1263,1263,0
|
|
20231024,154200,60287431,1263,1263,1263,1263,0
|
|
20231024,154100,60287431,1263,1263,1263,1263,0
|
|
20231024,154000,60287431,1263,1263,1263,1263,0
|
|
20231024,153900,60287431,1263,1263,1263,1263,0
|
|
20231024,153800,60287431,1263,1263,1263,1263,0
|
|
20231024,153700,60287431,1263,1263,1263,1263,0
|
|
20231024,153600,60287431,1263,1263,1263,1263,0
|
|
20231024,153500,60287431,1263,1263,1263,1263,0
|
|
20231024,153400,60287431,1263,1263,1263,1263,0
|
|
20231024,153300,60287431,1263,1263,1263,1263,0
|
|
20231024,153200,60287431,1263,1263,1263,1263,0
|
|
20231024,153100,60287431,1263,1263,1263,1263,0
|
|
20231024,153000,60287431,1263,1263,1263,1263,726
|
|
20231024,152900,59370493,1268,1268,1268,1268,0
|
|
20231024,152800,59370493,1268,1268,1268,1268,0
|
|
20231024,152700,59370493,1268,1268,1268,1268,0
|
|
20231024,152600,59370493,1268,1268,1268,1268,0
|
|
20231024,152500,59370493,1268,1268,1268,1268,0
|
|
20231024,152400,59370493,1268,1268,1268,1268,0
|
|
20231024,152300,59370493,1268,1268,1268,1268,0
|
|
20231024,152200,59370493,1268,1268,1268,1268,0
|
|
20231024,152100,59370493,1268,1268,1268,1268,0
|
|
20231024,152000,59370493,1268,1268,1268,1268,0
|
|
20231024,151900,59370493,1268,1268,1268,1268,0
|
|
20231024,151800,59370493,1268,1268,1268,1268,0
|
|
20231024,151700,59370493,1268,1268,1268,1268,0
|
|
20231024,151600,59370493,1268,1264,1268,1264,135
|
|
20231024,151500,59199385,1264,1263,1264,1263,13
|
|
20231024,151400,59182956,1263,1263,1263,1263,10
|
|
20231024,151300,59170326,1262,1262,1262,1262,0
|
|
20231024,151200,59170326,1262,1262,1262,1262,0
|
|
20231024,151100,59170326,1262,1262,1262,1262,6
|
|
20231024,151000,59162754,1261,1261,1261,1261,50
|
|
20231024,150900,59099704,1261,1261,1261,1261,50
|
|
20231024,150800,59036654,1261,1261,1261,1261,0
|
|
20231024,150700,59036654,1261,1261,1261,1261,0
|
|
20231024,150600,59036654,1261,1261,1261,1261,0
|
|
20231024,150500,59036654,1261,1261,1261,1261,0
|
|
20231024,150400,59036654,1261,1261,1261,1261,0
|
|
20231024,150300,59036654,1261,1268,1268,1261,100
|
|
20231024,150200,58910511,1261,1261,1261,1261,220
|
|
20231024,150100,58633091,1261,1261,1261,1261,0
|
|
20231024,150000,58633091,1261,1261,1261,1261,1
|
|
20231024,145900,58631830,1261,1261,1261,1261,29
|
|
20231024,145800,58595261,1260,1260,1260,1260,0
|
|
20231024,145700,58595261,1260,1268,1268,1260,804
|
|
20231024,145600,57581766,1268,1272,1272,1268,199
|
|
20231024,145500,57328846,1273,1273,1273,1273,30
|
|
20231024,145400,57290656,1273,1273,1273,1273,0
|
|
20231024,145300,57290656,1273,1273,1273,1273,0
|
|
20231024,145200,57290656,1273,1268,1273,1268,302
|
|
20231024,145100,56907709,1268,1268,1268,1268,0
|
|
20231024,145000,56907709,1268,1268,1268,1268,5
|
|
20231024,144900,56901369,1268,1268,1268,1268,8
|
|
20231024,144800,56891225,1268,1268,1268,1268,0
|
|
20231024,144700,56891225,1268,1268,1268,1268,0
|
|
20231024,144600,56891225,1268,1268,1268,1268,0
|
|
20231024,144500,56891225,1268,1268,1268,1268,0
|
|
20231024,144400,56891225,1268,1268,1268,1268,0
|
|
20231024,144300,56891225,1268,1268,1268,1268,0
|
|
20231024,144200,56891225,1268,1263,1268,1263,1500
|
|
20231024,144100,54991856,1255,1255,1255,1255,501
|
|
20231024,144000,54363101,1255,1255,1255,1255,0
|
|
20231024,143900,54363101,1255,1255,1255,1255,0
|
|
20231024,143800,54363101,1255,1255,1255,1255,5
|
|
20231024,143700,54356826,1255,1255,1255,1255,0
|
|
20231024,143600,54356826,1255,1263,1263,1255,101
|
|
20231024,143500,54229271,1263,1256,1263,1256,2015
|
|
20231024,143400,51687941,1256,1256,1256,1256,0
|
|
20231024,143300,51687941,1256,1256,1256,1256,192
|
|
20231024,143200,51446789,1256,1256,1256,1256,5
|
|
20231024,143100,51440509,1254,1254,1254,1254,0
|
|
20231024,143000,51440509,1254,1254,1254,1254,850
|
|
20231024,142900,50374609,1254,1254,1254,1254,0
|
|
20231024,142800,50374609,1254,1254,1254,1254,0
|
|
20231024,142700,50374609,1254,1254,1254,1254,0
|
|
20231024,142600,50374609,1254,1254,1254,1254,0
|
|
20231024,142500,50374609,1254,1254,1254,1254,0
|
|
20231024,142400,50374609,1254,1254,1254,1254,3
|
|
20231024,142300,50370847,1254,1254,1254,1254,1
|
|
20231024,142200,50369593,1253,1253,1253,1253,0
|
|
20231024,142100,50369593,1253,1253,1253,1253,0
|
|
20231024,142000,50369593,1253,1253,1253,1253,19
|
|
20231024,141900,50345786,1253,1253,1253,1253,600
|
|
20231024,141800,49593986,1253,1253,1253,1253,0
|
|
20231024,141700,49593986,1253,1253,1253,1253,717
|
|
20231024,141600,48695585,1253,1253,1253,1253,0
|
|
20231024,141500,48695585,1253,1253,1253,1253,0
|
|
20231024,141400,48695585,1253,1253,1253,1253,0
|
|
20231024,141300,48695585,1253,1253,1253,1253,0
|
|
20231024,141200,48695585,1253,1250,1253,1250,13
|
|
20231024,141100,48679330,1250,1250,1250,1250,0
|
|
20231024,141000,48679330,1250,1250,1250,1250,0
|
|
20231024,140900,48679330,1250,1250,1250,1250,0
|
|
20231024,140800,48679330,1250,1250,1250,1250,0
|
|
20231024,140700,48679330,1250,1250,1250,1250,0
|
|
20231024,140600,48679330,1250,1250,1250,1250,0
|
|
20231024,140500,48679330,1250,1251,1251,1250,600
|
|
20231024,140400,47928943,1252,1252,1252,1252,0
|
|
20231024,140300,47928943,1252,1251,1252,1251,14
|
|
20231024,140200,47911428,1250,1250,1250,1250,20
|
|
20231024,140100,47886428,1250,1250,1250,1250,0
|
|
20231024,140000,47886428,1250,1250,1250,1250,0
|
|
20231024,135900,47886428,1250,1250,1250,1250,22
|
|
20231024,135800,47858928,1250,1248,1250,1248,10
|
|
20231024,135700,47846431,1248,1247,1248,1247,73
|
|
20231024,135600,47755399,1246,1246,1246,1246,0
|
|
20231024,135500,47755399,1246,1245,1246,1245,642
|
|
20231024,135400,46955904,1245,1245,1245,1245,0
|
|
20231024,135300,46955904,1245,1245,1245,1245,0
|
|
20231024,135200,46955904,1245,1245,1245,1245,0
|
|
20231024,135100,46955904,1245,1245,1245,1245,89
|
|
20231024,135000,46845099,1244,1244,1244,1244,68
|
|
20231024,134900,46760507,1244,1244,1244,1244,0
|
|
20231024,134800,46760507,1244,1244,1244,1244,0
|
|
20231024,134700,46760507,1244,1243,1244,1243,7
|
|
20231024,134600,46751805,1242,1242,1242,1242,0
|
|
20231024,134500,46751805,1242,1242,1242,1242,0
|
|
20231024,134400,46751805,1242,1242,1242,1242,1
|
|
20231024,134300,46750563,1243,1243,1243,1243,0
|
|
20231024,134200,46750563,1243,1243,1243,1243,0
|
|
20231024,134100,46750563,1243,1243,1243,1243,0
|
|
20231024,134000,46750563,1243,1243,1243,1243,0
|
|
20231024,133900,46750563,1243,1243,1243,1243,97
|
|
20231024,133800,46629992,1243,1243,1243,1243,0
|
|
20231024,133700,46629992,1243,1243,1243,1243,11
|
|
20231024,133600,46616319,1242,1242,1242,1242,278
|
|
20231024,133500,46271043,1241,1241,1241,1241,0
|
|
20231024,133400,46271043,1241,1241,1241,1241,19
|
|
20231024,133300,46247464,1241,1241,1241,1241,0
|
|
20231024,133200,46247464,1241,1241,1241,1241,0
|
|
20231024,133100,46247464,1241,1241,1241,1241,0
|
|
20231024,133000,46247464,1241,1241,1241,1241,0
|
|
20231024,132900,46247464,1241,1241,1241,1241,0
|
|
20231024,132800,46247464,1241,1241,1241,1241,0
|
|
20231024,132700,46247464,1241,1241,1241,1241,0
|
|
20231024,132600,46247464,1241,1241,1241,1241,0
|
|
20231024,132500,46247464,1241,1241,1241,1241,0
|
|
20231024,132400,46247464,1241,1241,1241,1241,0
|
|
20231024,132300,46247464,1241,1241,1241,1241,0
|
|
20231024,132200,46247464,1241,1241,1241,1241,0
|
|
20231024,132100,46247464,1241,1241,1241,1241,0
|
|
20231024,132000,46247464,1241,1241,1241,1241,0
|
|
20231024,131900,46247464,1241,1240,1241,1240,18
|
|
20231024,131800,46225139,1240,1240,1240,1240,0
|
|
20231024,131700,46225139,1240,1240,1240,1240,101
|
|
20231024,131600,46099899,1240,1240,1240,1240,362
|
|
20231024,131500,45651019,1241,1241,1241,1241,0
|
|
20231024,131400,45651019,1241,1241,1241,1241,0
|
|
20231024,131300,45651019,1241,1241,1241,1241,0
|
|
20231024,131200,45651019,1241,1241,1241,1241,0
|
|
20231024,131100,45651019,1241,1241,1241,1241,332
|
|
20231024,131000,45239007,1241,1241,1241,1241,43
|
|
20231024,130900,45185644,1241,1241,1241,1241,0
|
|
20231024,130800,45185644,1241,1241,1241,1241,1
|
|
20231024,130700,45184403,1241,1241,1241,1241,0
|
|
20231024,130600,45184403,1241,1241,1241,1241,0
|
|
20231024,130500,45184403,1241,1241,1241,1241,175
|
|
20231024,130400,44967228,1241,1241,1241,1241,0
|
|
20231024,130300,44967228,1241,1241,1241,1241,0
|
|
20231024,130200,44967228,1241,1240,1241,1240,3525
|
|
20231024,130100,40596227,1234,1234,1234,1234,79
|
|
20231024,130000,40498741,1234,1234,1234,1234,0
|
|
20231024,125900,40498741,1234,1234,1234,1234,0
|
|
20231024,125800,40498741,1234,1234,1234,1234,0
|
|
20231024,125700,40498741,1234,1234,1234,1234,0
|
|
20231024,125600,40498741,1234,1234,1234,1234,0
|
|
20231024,125500,40498741,1234,1234,1234,1234,0
|
|
20231024,125400,40498741,1234,1234,1234,1234,1
|
|
20231024,125300,40497507,1240,1240,1240,1240,0
|
|
20231024,125200,40497507,1240,1240,1240,1240,0
|
|
20231024,125100,40497507,1240,1240,1240,1240,0
|
|
20231024,125000,40497507,1240,1240,1240,1240,0
|
|
20231024,124900,40497507,1240,1240,1240,1240,0
|
|
20231024,124800,40497507,1240,1240,1240,1240,0
|
|
20231024,124700,40497507,1240,1240,1240,1240,0
|
|
20231024,124600,40497507,1240,1240,1240,1240,10
|
|
20231024,124500,40485107,1240,1240,1240,1240,0
|
|
20231024,124400,40485107,1240,1240,1240,1240,0
|
|
20231024,124300,40485107,1240,1240,1240,1240,0
|
|
20231024,124200,40485107,1240,1240,1240,1240,0
|
|
20231024,124100,40485107,1240,1240,1240,1240,0
|
|
20231024,124000,40485107,1240,1240,1240,1240,0
|
|
20231024,123900,40485107,1240,1240,1240,1240,0
|
|
20231024,123800,40485107,1240,1240,1240,1240,0
|
|
20231024,123700,40485107,1240,1240,1240,1240,0
|
|
20231024,123600,40485107,1240,1240,1240,1240,0
|
|
20231024,123500,40485107,1240,1240,1240,1240,4
|
|
20231024,123400,40480147,1240,1240,1240,1240,0
|
|
20231024,123300,40480147,1240,1240,1240,1240,0
|
|
20231024,123200,40480147,1240,1234,1240,1234,16
|
|
20231024,123100,40460354,1232,1232,1232,1232,0
|
|
20231024,123000,40460354,1232,1232,1232,1232,0
|
|
20231024,122900,40460354,1232,1232,1232,1232,0
|
|
20231024,122800,40460354,1232,1232,1232,1232,0
|
|
20231024,122700,40460354,1232,1232,1232,1232,0
|
|
20231024,122600,40460354,1232,1232,1232,1232,0
|
|
20231024,122500,40460354,1232,1232,1232,1232,0
|
|
20231024,122400,40460354,1232,1232,1232,1232,0
|
|
20231024,122300,40460354,1232,1232,1232,1232,0
|
|
20231024,122200,40460354,1232,1232,1232,1232,177
|
|
20231024,122100,40242290,1232,1232,1232,1232,0
|
|
20231024,122000,40242290,1232,1232,1232,1232,0
|
|
20231024,121900,40242290,1232,1232,1232,1232,0
|
|
20231024,121800,40242290,1232,1232,1232,1232,0
|
|
20231024,121700,40242290,1232,1232,1232,1232,0
|
|
20231024,121600,40242290,1232,1232,1232,1232,0
|
|
20231024,121500,40242290,1232,1232,1232,1232,0
|
|
20231024,121400,40242290,1232,1232,1232,1232,1
|
|
20231024,121300,40241058,1228,1228,1228,1228,0
|
|
20231024,121200,40241058,1228,1228,1228,1228,0
|
|
20231024,121100,40241058,1228,1231,1231,1228,411
|
|
20231024,121000,39736250,1232,1232,1232,1232,0
|
|
20231024,120900,39736250,1232,1232,1232,1232,0
|
|
20231024,120800,39736250,1232,1232,1232,1232,0
|
|
20231024,120700,39736250,1232,1232,1232,1232,0
|
|
20231024,120600,39736250,1232,1232,1232,1232,0
|
|
20231024,120500,39736250,1232,1232,1232,1232,0
|
|
20231024,120400,39736250,1232,1232,1232,1232,0
|
|
20231024,120300,39736250,1232,1232,1232,1232,0
|
|
20231024,120200,39736250,1232,1232,1232,1232,0
|
|
20231024,120100,39736250,1232,1232,1232,1232,0
|
|
20231024,120000,39736250,1232,1232,1232,1232,50
|
|
20231024,115900,39674650,1232,1232,1232,1232,0
|
|
20231024,115800,39674650,1232,1232,1232,1232,0
|
|
20231024,115700,39674650,1232,1232,1232,1232,0
|
|
20231024,115600,39674650,1232,1232,1232,1232,0
|
|
20231024,115500,39674650,1232,1232,1232,1232,0
|
|
20231024,115400,39674650,1232,1232,1232,1232,0
|
|
20231024,115300,39674650,1232,1232,1232,1232,0
|
|
20231024,115200,39674650,1232,1232,1232,1232,0
|
|
20231024,115100,39674650,1232,1232,1232,1232,0
|
|
20231024,115000,39674650,1232,1232,1232,1232,0
|
|
20231024,114900,39674650,1232,1232,1232,1232,624
|
|
20231024,114800,38905882,1232,1232,1232,1232,0
|
|
20231024,114700,38905882,1232,1232,1232,1232,0
|
|
20231024,114600,38905882,1232,1231,1232,1231,1001
|
|
20231024,114500,37672651,1230,1230,1230,1230,0
|
|
20231024,114400,37672651,1230,1230,1230,1230,0
|
|
20231024,114300,37672651,1230,1230,1230,1230,0
|
|
20231024,114200,37672651,1230,1230,1230,1230,0
|
|
20231024,114100,37672651,1230,1230,1230,1230,0
|
|
20231024,114000,37672651,1230,1230,1230,1230,0
|
|
20231024,113900,37672651,1230,1230,1230,1230,0
|
|
20231024,113800,37672651,1230,1230,1230,1230,0
|
|
20231024,113700,37672651,1230,1230,1230,1230,20
|
|
20231024,113600,37648051,1228,1228,1228,1228,0
|
|
20231024,113500,37648051,1228,1228,1228,1228,200
|
|
20231024,113400,37402451,1228,1228,1228,1228,0
|
|
20231024,113300,37402451,1228,1228,1228,1228,1
|
|
20231024,113200,37401223,1227,1227,1227,1227,426
|
|
20231024,113100,36878521,1227,1227,1227,1227,2
|
|
20231024,113000,36876067,1226,1226,1226,1226,0
|
|
20231024,112900,36876067,1226,1226,1226,1226,1
|
|
20231024,112800,36874841,1225,1225,1225,1225,0
|
|
20231024,112700,36874841,1225,1225,1225,1225,15
|
|
20231024,112600,36856466,1224,1224,1224,1224,0
|
|
20231024,112500,36856466,1224,1224,1224,1224,0
|
|
20231024,112400,36856466,1224,1224,1224,1224,0
|
|
20231024,112300,36856466,1224,1224,1224,1224,0
|
|
20231024,112200,36856466,1224,1224,1224,1224,39
|
|
20231024,112100,36808730,1215,1215,1215,1215,0
|
|
20231024,112000,36808730,1215,1215,1215,1215,0
|
|
20231024,111900,36808730,1215,1215,1215,1215,0
|
|
20231024,111800,36808730,1215,1215,1215,1215,2500
|
|
20231024,111700,33771230,1215,1215,1215,1215,0
|
|
20231024,111600,33771230,1215,1215,1215,1215,0
|
|
20231024,111500,33771230,1215,1215,1215,1215,0
|
|
20231024,111400,33771230,1215,1215,1215,1215,0
|
|
20231024,111300,33771230,1215,1215,1215,1215,2500
|
|
20231024,111200,30733730,1213,1213,1213,1213,0
|
|
20231024,111100,30733730,1213,1213,1213,1213,0
|
|
20231024,111000,30733730,1213,1213,1213,1213,0
|
|
20231024,110900,30733730,1213,1213,1213,1213,0
|
|
20231024,110800,30733730,1213,1213,1213,1213,0
|
|
20231024,110700,30733730,1213,1213,1213,1213,0
|
|
20231024,110600,30733730,1213,1213,1213,1213,0
|
|
20231024,110500,30733730,1213,1213,1213,1213,0
|
|
20231024,110400,30733730,1213,1213,1213,1213,0
|
|
20231024,110300,30733730,1213,1213,1213,1213,0
|
|
20231024,110200,30733730,1213,1213,1213,1213,0
|
|
20231024,110100,30733730,1213,1213,1213,1213,0
|
|
20231024,110000,30733730,1213,1213,1213,1213,0
|
|
20231024,105900,30733730,1213,1213,1213,1213,0
|
|
20231024,105800,30733730,1213,1213,1213,1213,0
|
|
20231024,105700,30733730,1213,1213,1213,1213,1500
|
|
20231024,105600,28914230,1213,1213,1213,1213,0
|
|
20231024,105500,28914230,1213,1213,1213,1213,0
|
|
20231024,105400,28914230,1213,1213,1213,1213,1300
|
|
20231024,105300,27337330,1214,1224,1225,1214,1184
|
|
20231024,105200,25899328,1223,1223,1223,1223,0
|
|
20231024,105100,25899328,1223,1223,1223,1223,0
|
|
20231024,105000,25899328,1223,1222,1223,1222,110
|
|
20231024,104900,25764826,1213,1213,1213,1213,0
|
|
20231024,104800,25764826,1213,1213,1213,1213,0
|
|
20231024,104700,25764826,1213,1213,1213,1213,0
|
|
20231024,104600,25764826,1213,1213,1213,1213,0
|
|
20231024,104500,25764826,1213,1213,1213,1213,0
|
|
20231024,104400,25764826,1213,1214,1214,1213,123
|
|
20231024,104300,25615626,1214,1214,1214,1214,0
|
|
20231024,104200,25615626,1214,1214,1214,1214,0
|
|
20231024,104100,25615626,1214,1214,1214,1214,60
|
|
20231024,104000,25542786,1214,1219,1219,1214,86
|
|
20231024,103900,25438310,1219,1221,1221,1219,11
|
|
20231024,103800,25424895,1225,1225,1225,1225,0
|
|
20231024,103700,25424895,1225,1225,1225,1225,0
|
|
20231024,103600,25424895,1225,1225,1225,1225,0
|
|
20231024,103500,25424895,1225,1225,1225,1225,0
|
|
20231024,103400,25424895,1225,1225,1225,1225,0
|
|
20231024,103300,25424895,1225,1225,1225,1225,0
|
|
20231024,103200,25424895,1225,1225,1225,1225,1
|
|
20231024,103100,25423670,1225,1225,1225,1225,2
|
|
20231024,103000,25421220,1225,1228,1228,1225,205
|
|
20231024,102900,25169495,1228,1228,1228,1228,1
|
|
20231024,102800,25168267,1228,1228,1228,1228,0
|
|
20231024,102700,25168267,1228,1228,1228,1228,0
|
|
20231024,102600,25168267,1228,1228,1228,1228,0
|
|
20231024,102500,25168267,1228,1228,1228,1228,0
|
|
20231024,102400,25168267,1228,1228,1228,1228,0
|
|
20231024,102300,25168267,1228,1228,1228,1228,0
|
|
20231024,102200,25168267,1228,1228,1228,1228,10
|
|
20231024,102100,25155987,1228,1228,1228,1228,0
|
|
20231024,102000,25155987,1228,1228,1228,1228,0
|
|
20231024,101900,25155987,1228,1228,1228,1228,1
|
|
20231024,101800,25154759,1222,1222,1222,1222,0
|
|
20231024,101700,25154759,1222,1222,1222,1222,0
|
|
20231024,101600,25154759,1222,1222,1222,1222,0
|
|
20231024,101500,25154759,1222,1225,1225,1222,2823
|
|
20231024,101400,21698209,1227,1225,1227,1225,157
|
|
20231024,101300,21505574,1226,1226,1226,1226,50
|
|
20231024,101200,21444274,1227,1227,1227,1227,13
|
|
20231024,101100,21428323,1225,1225,1225,1225,88
|
|
20231024,101000,21320523,1225,1225,1225,1225,31
|
|
20231024,100900,21282548,1227,1226,1227,1225,871
|
|
20231024,100800,20214731,1227,1227,1227,1227,0
|
|
20231024,100700,20214731,1227,1227,1227,1227,1
|
|
20231024,100600,20213504,1227,1228,1228,1227,3
|
|
20231024,100500,20209822,1227,1229,1229,1227,11
|
|
20231024,100400,20196321,1227,1229,1229,1227,19
|
|
20231024,100300,20172985,1229,1229,1229,1229,7
|
|
20231024,100200,20164382,1230,1230,1230,1230,2
|
|
20231024,100100,20161922,1232,1232,1232,1232,0
|
|
20231024,100000,20161922,1232,1231,1232,1225,155
|
|
20231024,095900,19972003,1230,1230,1230,1230,5
|
|
20231024,095800,19965853,1226,1226,1226,1226,0
|
|
20231024,095700,19965853,1226,1226,1226,1226,0
|
|
20231024,095600,19965853,1226,1226,1226,1226,0
|
|
20231024,095500,19965853,1226,1226,1226,1226,0
|
|
20231024,095400,19965853,1226,1226,1226,1226,0
|
|
20231024,095300,19965853,1226,1226,1226,1226,0
|
|
20231024,095200,19965853,1226,1233,1234,1225,1924
|
|
20231024,095100,17606192,1235,1236,1236,1235,8
|
|
20231024,095000,17596305,1242,1242,1242,1242,0
|
|
20231024,094900,17596305,1242,1242,1242,1242,0
|
|
20231024,094800,17596305,1242,1240,1242,1240,287
|
|
20231024,094700,17239977,1237,1239,1239,1237,25
|
|
20231024,094600,17209037,1240,1241,1241,1240,7
|
|
20231024,094500,17200356,1243,1243,1243,1243,0
|
|
20231024,094400,17200356,1243,1243,1243,1243,0
|
|
20231024,094300,17200356,1243,1243,1243,1243,0
|
|
20231024,094200,17200356,1243,1243,1243,1243,1
|
|
20231024,094100,17199113,1247,1247,1247,1245,3
|
|
20231024,094000,17195374,1249,1249,1249,1249,0
|
|
20231024,093900,17195374,1249,1249,1249,1249,0
|
|
20231024,093800,17195374,1249,1249,1249,1249,258
|
|
20231024,093700,16873132,1239,1239,1239,1239,0
|
|
20231024,093600,16873132,1239,1249,1249,1239,6
|
|
20231024,093500,16865668,1250,1262,1262,1250,235
|
|
20231024,093400,16570486,1262,1231,1263,1231,4023
|
|
20231024,093300,11554687,1230,1230,1230,1230,0
|
|
20231024,093200,11554687,1230,1230,1230,1230,2
|
|
20231024,093100,11552227,1230,1230,1230,1230,1
|
|
20231024,093000,11550997,1226,1226,1226,1226,1
|
|
20231024,092900,11549771,1225,1226,1226,1225,1719
|
|
20231024,092800,9443973,1226,1226,1226,1226,398
|
|
20231024,092700,8956025,1226,1228,1228,1226,2978
|
|
20231024,092600,5303690,1231,1231,1231,1231,0
|
|
20231024,092500,5303690,1231,1227,1231,1227,2
|
|
20231024,092400,5301232,1227,1227,1227,1227,8
|
|
20231024,092300,5291416,1227,1227,1227,1227,0
|
|
20231024,092200,5291416,1227,1227,1227,1227,0
|
|
20231024,092100,5291416,1227,1227,1227,1227,0
|
|
20231024,092000,5291416,1227,1227,1227,1227,0
|
|
20231024,091900,5291416,1227,1227,1227,1227,1612
|
|
20231024,091800,3313492,1227,1227,1227,1227,0
|
|
20231024,091700,3313492,1227,1227,1227,1227,0
|
|
20231024,091600,3313492,1227,1227,1227,1227,0
|
|
20231024,091500,3313492,1227,1227,1227,1227,713
|
|
20231024,091400,2438641,1228,1228,1228,1228,82
|
|
20231024,091300,2337945,1229,1229,1229,1229,673
|
|
20231024,091200,1510828,1236,1236,1236,1236,0
|
|
20231024,091100,1510828,1236,1236,1236,1236,238
|
|
20231024,091000,1216660,1238,1238,1238,1238,0
|
|
20231024,090900,1216660,1238,1238,1238,1238,0
|
|
20231024,090800,1216660,1238,1238,1238,1238,0
|
|
20231024,090700,1216660,1238,1238,1238,1238,0
|
|
20231024,090600,1216660,1238,1238,1238,1238,0
|
|
20231024,090500,1216660,1238,1238,1238,1238,0
|
|
20231024,090400,1216660,1238,1238,1238,1238,0
|
|
20231024,090300,1216660,1238,1235,1238,1235,400
|
|
20231024,090200,721964,1235,1235,1235,1235,0
|
|
20231024,090100,721964,1235,1235,1235,1235,88
|
|
20231024,090000,613284,1235,1226,1235,1226,498
|