691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,202800,447054233,1030,1030,1030,1030,12079
|
|
20231006,202700,447054233,1030,1030,1030,1030,0
|
|
20231006,202600,447054233,1030,1030,1030,1030,0
|
|
20231006,202500,447054233,1030,1030,1030,1030,0
|
|
20231006,202400,447054233,1030,1030,1030,1030,0
|
|
20231006,202300,447054233,1030,1030,1030,1030,0
|
|
20231006,202200,447054233,1030,1030,1030,1030,0
|
|
20231006,202100,447054233,1030,1030,1030,1030,0
|
|
20231006,202000,447054233,1030,1030,1030,1030,0
|
|
20231006,201900,447054233,1030,1030,1030,1030,0
|
|
20231006,201800,447054233,1030,1030,1030,1030,0
|
|
20231006,201700,447054233,1030,1030,1030,1030,0
|
|
20231006,201600,447054233,1030,1030,1030,1030,0
|
|
20231006,201500,447054233,1030,1030,1030,1030,0
|
|
20231006,201400,447054233,1030,1030,1030,1030,0
|
|
20231006,201300,447054233,1030,1030,1030,1030,0
|
|
20231006,201200,447054233,1030,1030,1030,1030,0
|
|
20231006,201100,447054233,1030,1030,1030,1030,0
|
|
20231006,201000,447054233,1030,1030,1030,1030,0
|
|
20231006,200900,447054233,1030,1030,1030,1030,0
|
|
20231006,200800,447054233,1030,1030,1030,1030,0
|
|
20231006,200700,447054233,1030,1030,1030,1030,0
|
|
20231006,200600,447054233,1030,1030,1030,1030,0
|
|
20231006,200500,447054233,1030,1030,1030,1030,0
|
|
20231006,200400,447054233,1030,1030,1030,1030,0
|
|
20231006,200300,447054233,1030,1030,1030,1030,0
|
|
20231006,200200,447054233,1030,1030,1030,1030,0
|
|
20231006,200100,447054233,1030,1030,1030,1030,0
|
|
20231006,200000,447054233,1030,1030,1030,1030,0
|
|
20231006,195900,447054233,1030,1030,1030,1030,0
|
|
20231006,195800,447054233,1030,1030,1030,1030,12079
|
|
20231006,195700,447054233,1030,1030,1030,1030,0
|
|
20231006,195600,447054233,1030,1030,1030,1030,0
|
|
20231006,195500,447054233,1030,1030,1030,1030,0
|
|
20231006,195400,447054233,1030,1030,1030,1030,0
|
|
20231006,195300,447054233,1030,1030,1030,1030,0
|
|
20231006,195200,447054233,1030,1030,1030,1030,0
|
|
20231006,195100,447054233,1030,1030,1030,1030,0
|
|
20231006,195000,447054233,1030,1030,1030,1030,0
|
|
20231006,194900,447054233,1030,1030,1030,1030,0
|
|
20231006,194800,447054233,1030,1030,1030,1030,0
|
|
20231006,194700,447054233,1030,1030,1030,1030,0
|
|
20231006,194600,447054233,1030,1030,1030,1030,0
|
|
20231006,194500,447054233,1030,1030,1030,1030,0
|
|
20231006,194400,447054233,1030,1030,1030,1030,0
|
|
20231006,194300,447054233,1030,1030,1030,1030,0
|
|
20231006,194200,447054233,1030,1030,1030,1030,0
|
|
20231006,194100,447054233,1030,1030,1030,1030,0
|
|
20231006,194000,447054233,1030,1030,1030,1030,0
|
|
20231006,193900,447054233,1030,1030,1030,1030,0
|
|
20231006,193800,447054233,1030,1030,1030,1030,0
|
|
20231006,193700,447054233,1030,1030,1030,1030,0
|
|
20231006,193600,447054233,1030,1030,1030,1030,0
|
|
20231006,193500,447054233,1030,1030,1030,1030,0
|
|
20231006,193400,447054233,1030,1030,1030,1030,0
|
|
20231006,193300,447054233,1030,1030,1030,1030,0
|
|
20231006,193200,447054233,1030,1030,1030,1030,0
|
|
20231006,193100,447054233,1030,1030,1030,1030,0
|
|
20231006,193000,447054233,1030,1030,1030,1030,0
|
|
20231006,192900,447054233,1030,1030,1030,1030,0
|
|
20231006,192800,447054233,1030,1030,1030,1030,12079
|
|
20231006,192700,447054233,1030,1030,1030,1030,0
|
|
20231006,192600,447054233,1030,1030,1030,1030,0
|
|
20231006,192500,447054233,1030,1030,1030,1030,0
|
|
20231006,192400,447054233,1030,1030,1030,1030,0
|
|
20231006,192300,447054233,1030,1030,1030,1030,0
|
|
20231006,192200,447054233,1030,1030,1030,1030,0
|
|
20231006,192100,447054233,1030,1030,1030,1030,0
|
|
20231006,192000,447054233,1030,1030,1030,1030,0
|
|
20231006,191900,447054233,1030,1030,1030,1030,0
|
|
20231006,191800,447054233,1030,1030,1030,1030,0
|
|
20231006,191700,447054233,1030,1030,1030,1030,0
|
|
20231006,191600,447054233,1030,1030,1030,1030,0
|
|
20231006,191500,447054233,1030,1030,1030,1030,0
|
|
20231006,191400,447054233,1030,1030,1030,1030,0
|
|
20231006,191300,447054233,1030,1030,1030,1030,0
|
|
20231006,191200,447054233,1030,1030,1030,1030,0
|
|
20231006,191100,447054233,1030,1030,1030,1030,0
|
|
20231006,191000,447054233,1030,1030,1030,1030,0
|
|
20231006,190900,447054233,1030,1030,1030,1030,0
|
|
20231006,190800,447054233,1030,1030,1030,1030,0
|
|
20231006,190700,447054233,1030,1030,1030,1030,0
|
|
20231006,190600,447054233,1030,1030,1030,1030,0
|
|
20231006,190500,447054233,1030,1030,1030,1030,0
|
|
20231006,190400,447054233,1030,1030,1030,1030,0
|
|
20231006,190300,447054233,1030,1030,1030,1030,0
|
|
20231006,190200,447054233,1030,1030,1030,1030,0
|
|
20231006,190100,447054233,1030,1030,1030,1030,0
|
|
20231006,190000,447054233,1030,1030,1030,1030,0
|
|
20231006,185900,447054233,1030,1030,1030,1030,0
|
|
20231006,185800,447054233,1030,1030,1030,1030,12079
|
|
20231006,185700,447054233,1030,1030,1030,1030,0
|
|
20231006,185600,447054233,1030,1030,1030,1030,0
|
|
20231006,185500,447054233,1030,1030,1030,1030,0
|
|
20231006,185400,447054233,1030,1030,1030,1030,0
|
|
20231006,185300,447054233,1030,1030,1030,1030,0
|
|
20231006,185200,447054233,1030,1030,1030,1030,0
|
|
20231006,185100,447054233,1030,1030,1030,1030,0
|
|
20231006,185000,447054233,1030,1030,1030,1030,0
|
|
20231006,184900,447054233,1030,1030,1030,1030,0
|
|
20231006,184800,447054233,1030,1030,1030,1030,0
|
|
20231006,184700,447054233,1030,1030,1030,1030,0
|
|
20231006,184600,447054233,1030,1030,1030,1030,0
|
|
20231006,184500,447054233,1030,1030,1030,1030,0
|
|
20231006,184400,447054233,1030,1030,1030,1030,0
|
|
20231006,184300,447054233,1030,1030,1030,1030,0
|
|
20231006,184200,447054233,1030,1030,1030,1030,0
|
|
20231006,184100,447054233,1030,1030,1030,1030,0
|
|
20231006,184000,447054233,1030,1030,1030,1030,0
|
|
20231006,183900,447054233,1030,1030,1030,1030,0
|
|
20231006,183800,447054233,1030,1030,1030,1030,0
|
|
20231006,183700,447054233,1030,1030,1030,1030,0
|
|
20231006,183600,447054233,1030,1030,1030,1030,0
|
|
20231006,183500,447054233,1030,1030,1030,1030,0
|
|
20231006,183400,447054233,1030,1030,1030,1030,0
|
|
20231006,183300,447054233,1030,1030,1030,1030,0
|
|
20231006,183200,447054233,1030,1030,1030,1030,0
|
|
20231006,183100,447054233,1030,1030,1030,1030,0
|
|
20231006,183000,447054233,1030,1030,1030,1030,0
|
|
20231006,182900,447054233,1030,1030,1030,1030,0
|
|
20231006,182800,447054233,1030,1030,1030,1030,12079
|
|
20231006,182700,447054233,1030,1030,1030,1030,0
|
|
20231006,182600,447054233,1030,1030,1030,1030,0
|
|
20231006,182500,447054233,1030,1030,1030,1030,0
|
|
20231006,182400,447054233,1030,1030,1030,1030,0
|
|
20231006,182300,447054233,1030,1030,1030,1030,0
|
|
20231006,182200,447054233,1030,1030,1030,1030,0
|
|
20231006,182100,447054233,1030,1030,1030,1030,0
|
|
20231006,182000,447054233,1030,1030,1030,1030,0
|
|
20231006,181900,447054233,1030,1030,1030,1030,0
|
|
20231006,181800,447054233,1030,1030,1030,1030,0
|
|
20231006,181700,447054233,1030,1030,1030,1030,0
|
|
20231006,181600,447054233,1030,1030,1030,1030,0
|
|
20231006,181500,447054233,1030,1030,1030,1030,0
|
|
20231006,181400,447054233,1030,1030,1030,1030,0
|
|
20231006,181300,447054233,1030,1030,1030,1030,0
|
|
20231006,181200,447054233,1030,1030,1030,1030,0
|
|
20231006,181100,447054233,1030,1030,1030,1030,0
|
|
20231006,181000,447054233,1030,1030,1030,1030,0
|
|
20231006,180900,447054233,1030,1030,1030,1030,0
|
|
20231006,180800,447054233,1030,1030,1030,1030,0
|
|
20231006,180700,447054233,1030,1030,1030,1030,0
|
|
20231006,180600,447054233,1030,1030,1030,1030,0
|
|
20231006,180500,447054233,1030,1030,1030,1030,0
|
|
20231006,180400,447054233,1030,1030,1030,1030,0
|
|
20231006,180300,447054233,1030,1030,1030,1030,0
|
|
20231006,180200,447054233,1030,1030,1030,1030,0
|
|
20231006,180100,447054233,1030,1030,1030,1030,0
|
|
20231006,180000,447054233,1030,1030,1030,1030,0
|
|
20231006,175900,447054233,1030,1030,1030,1030,0
|
|
20231006,175800,447054233,1030,1030,1030,1030,12079
|
|
20231006,175700,447054233,1030,1030,1030,1030,0
|
|
20231006,175600,447054233,1030,1030,1030,1030,0
|
|
20231006,175500,447054233,1030,1030,1030,1030,0
|
|
20231006,175400,447054233,1030,1030,1030,1030,0
|
|
20231006,175300,447054233,1030,1030,1030,1030,0
|
|
20231006,175200,447054233,1030,1030,1030,1030,0
|
|
20231006,175100,447054233,1030,1030,1030,1030,0
|
|
20231006,175000,447054233,1030,1030,1030,1030,0
|
|
20231006,174900,447054233,1030,1030,1030,1030,0
|
|
20231006,174800,447054233,1030,1030,1030,1030,0
|
|
20231006,174700,447054233,1030,1030,1030,1030,0
|
|
20231006,174600,447054233,1030,1030,1030,1030,0
|
|
20231006,174500,447054233,1030,1030,1030,1030,0
|
|
20231006,174400,447054233,1030,1030,1030,1030,0
|
|
20231006,174300,447054233,1030,1030,1030,1030,0
|
|
20231006,174200,447054233,1030,1030,1030,1030,0
|
|
20231006,174100,447054233,1030,1030,1030,1030,0
|
|
20231006,174000,447054233,1030,1030,1030,1030,0
|
|
20231006,173900,447054233,1030,1030,1030,1030,0
|
|
20231006,173800,447054233,1030,1030,1030,1030,0
|
|
20231006,173700,447054233,1030,1030,1030,1030,0
|
|
20231006,173600,447054233,1030,1030,1030,1030,0
|
|
20231006,173500,447054233,1030,1030,1030,1030,0
|
|
20231006,173400,447054233,1030,1030,1030,1030,0
|
|
20231006,173300,447054233,1030,1030,1030,1030,0
|
|
20231006,173200,447054233,1030,1030,1030,1030,0
|
|
20231006,173100,447054233,1030,1030,1030,1030,0
|
|
20231006,173000,447054233,1030,1030,1030,1030,0
|
|
20231006,172900,447054233,1030,1030,1030,1030,0
|
|
20231006,172800,447054233,1030,1030,1030,1030,12079
|
|
20231006,172700,447054233,1030,1030,1030,1030,0
|
|
20231006,172600,447054233,1030,1030,1030,1030,0
|
|
20231006,172500,447054233,1030,1030,1030,1030,0
|
|
20231006,172400,447054233,1030,1030,1030,1030,0
|
|
20231006,172300,447054233,1030,1030,1030,1030,0
|
|
20231006,172200,447054233,1030,1030,1030,1030,0
|
|
20231006,172100,447054233,1030,1030,1030,1030,0
|
|
20231006,172000,447054233,1030,1030,1030,1030,0
|
|
20231006,171900,447054233,1030,1030,1030,1030,0
|
|
20231006,171800,447054233,1030,1030,1030,1030,0
|
|
20231006,171700,447054233,1030,1030,1030,1030,0
|
|
20231006,171600,447054233,1030,1030,1030,1030,0
|
|
20231006,171500,447054233,1030,1030,1030,1030,0
|
|
20231006,171400,447054233,1030,1030,1030,1030,0
|
|
20231006,171300,447054233,1030,1030,1030,1030,0
|
|
20231006,171200,447054233,1030,1030,1030,1030,0
|
|
20231006,171100,447054233,1030,1030,1030,1030,0
|
|
20231006,171000,447054233,1030,1030,1030,1030,0
|
|
20231006,170900,447054233,1030,1030,1030,1030,0
|
|
20231006,170800,447054233,1030,1030,1030,1030,0
|
|
20231006,170700,447054233,1030,1030,1030,1030,0
|
|
20231006,170600,447054233,1030,1030,1030,1030,0
|
|
20231006,170500,447054233,1030,1030,1030,1030,0
|
|
20231006,170400,447054233,1030,1030,1030,1030,0
|
|
20231006,170300,447054233,1030,1030,1030,1030,0
|
|
20231006,170200,447054233,1030,1030,1030,1030,0
|
|
20231006,170100,447054233,1030,1030,1030,1030,0
|
|
20231006,170000,447054233,1030,1030,1030,1030,0
|
|
20231006,165900,447054233,1030,1030,1030,1030,0
|
|
20231006,165800,447054233,1030,1030,1030,1030,12079
|
|
20231006,165700,447054233,1030,1030,1030,1030,0
|
|
20231006,165600,447054233,1030,1030,1030,1030,0
|
|
20231006,165500,447054233,1030,1030,1030,1030,0
|
|
20231006,165400,447054233,1030,1030,1030,1030,0
|
|
20231006,165300,447054233,1030,1030,1030,1030,0
|
|
20231006,165200,447054233,1030,1030,1030,1030,0
|
|
20231006,165100,447054233,1030,1030,1030,1030,0
|
|
20231006,165000,447054233,1030,1030,1030,1030,0
|
|
20231006,164900,447054233,1030,1030,1030,1030,0
|
|
20231006,164800,447054233,1030,1030,1030,1030,0
|
|
20231006,164700,447054233,1030,1030,1030,1030,0
|
|
20231006,164600,447054233,1030,1030,1030,1030,0
|
|
20231006,164500,447054233,1030,1030,1030,1030,0
|
|
20231006,164400,447054233,1030,1030,1030,1030,0
|
|
20231006,164300,447054233,1030,1030,1030,1030,0
|
|
20231006,164200,447054233,1030,1030,1030,1030,0
|
|
20231006,164100,447054233,1030,1030,1030,1030,0
|
|
20231006,164000,447054233,1030,1030,1030,1030,0
|
|
20231006,163900,447054233,1030,1030,1030,1030,0
|
|
20231006,163800,447054233,1030,1030,1030,1030,0
|
|
20231006,163700,447054233,1030,1030,1030,1030,0
|
|
20231006,163600,447054233,1030,1030,1030,1030,0
|
|
20231006,163500,447054233,1030,1030,1030,1030,0
|
|
20231006,163400,447054233,1030,1030,1030,1030,0
|
|
20231006,163300,447054233,1030,1030,1030,1030,0
|
|
20231006,163200,447054233,1030,1030,1030,1030,0
|
|
20231006,163100,447054233,1030,1030,1030,1030,0
|
|
20231006,163000,447054233,1030,1030,1030,1030,0
|
|
20231006,162900,447054233,1030,1030,1030,1030,0
|
|
20231006,162800,447054233,1030,1030,1030,1030,12079
|
|
20231006,162700,447054233,1030,1030,1030,1030,0
|
|
20231006,162600,447054233,1030,1030,1030,1030,0
|
|
20231006,162500,447054233,1030,1030,1030,1030,0
|
|
20231006,162400,447054233,1030,1030,1030,1030,0
|
|
20231006,162300,447054233,1030,1030,1030,1030,0
|
|
20231006,162200,447054233,1030,1030,1030,1030,0
|
|
20231006,162100,447054233,1030,1030,1030,1030,0
|
|
20231006,162000,447054233,1030,1030,1030,1030,0
|
|
20231006,161900,447054233,1030,1030,1030,1030,0
|
|
20231006,161800,447054233,1030,1030,1030,1030,0
|
|
20231006,161700,447054233,1030,1030,1030,1030,0
|
|
20231006,161600,447054233,1030,1030,1030,1030,0
|
|
20231006,161500,447054233,1030,1030,1030,1030,0
|
|
20231006,161400,447054233,1030,1030,1030,1030,0
|
|
20231006,161300,447054233,1030,1030,1030,1030,0
|
|
20231006,161200,447054233,1030,1030,1030,1030,0
|
|
20231006,161100,447054233,1030,1030,1030,1030,0
|
|
20231006,161000,447054233,1030,1030,1030,1030,0
|
|
20231006,160900,447054233,1030,1030,1030,1030,0
|
|
20231006,160800,447054233,1030,1030,1030,1030,0
|
|
20231006,160700,447054233,1030,1030,1030,1030,0
|
|
20231006,160600,447054233,1030,1030,1030,1030,0
|
|
20231006,160500,447054233,1030,1030,1030,1030,0
|
|
20231006,160400,447054233,1030,1030,1030,1030,0
|
|
20231006,160300,447054233,1030,1030,1030,1030,0
|
|
20231006,160200,447054233,1030,1030,1030,1030,0
|
|
20231006,160100,447054233,1030,1030,1030,1030,0
|
|
20231006,160000,447054233,1030,1030,1030,1030,0
|
|
20231006,155900,447054233,1030,1030,1030,1030,0
|
|
20231006,155800,447054233,1030,1030,1030,1030,12079
|
|
20231006,155700,447054233,1030,1030,1030,1030,0
|
|
20231006,155600,447054233,1030,1030,1030,1030,0
|
|
20231006,155500,447054233,1030,1030,1030,1030,0
|
|
20231006,155400,447054233,1030,1030,1030,1030,0
|
|
20231006,155300,447054233,1030,1030,1030,1030,0
|
|
20231006,155200,447054233,1030,1030,1030,1030,0
|
|
20231006,155100,447054233,1030,1030,1030,1030,0
|
|
20231006,155000,447054233,1030,1030,1030,1030,0
|
|
20231006,154900,447054233,1030,1030,1030,1030,0
|
|
20231006,154800,447054233,1030,1030,1030,1030,0
|
|
20231006,154700,447054233,1030,1030,1030,1030,0
|
|
20231006,154600,447054233,1030,1030,1030,1030,0
|
|
20231006,154500,447054233,1030,1030,1030,1030,0
|
|
20231006,154400,447054233,1030,1030,1030,1030,0
|
|
20231006,154300,447054233,1030,1030,1030,1030,0
|
|
20231006,154200,447054233,1030,1030,1030,1030,0
|
|
20231006,154100,447054233,1030,1030,1030,1030,0
|
|
20231006,154000,447054233,1030,1030,1030,1030,0
|
|
20231006,153900,447054233,1030,1030,1030,1030,0
|
|
20231006,153800,447054233,1030,1030,1030,1030,0
|
|
20231006,153700,447054233,1030,1030,1030,1030,0
|
|
20231006,153600,447054233,1030,1030,1030,1030,0
|
|
20231006,153500,447054233,1030,1030,1030,1030,0
|
|
20231006,153400,447054233,1030,1030,1030,1030,0
|
|
20231006,153300,447054233,1030,1030,1030,1030,0
|
|
20231006,153200,447054233,1030,1030,1030,1030,0
|
|
20231006,153100,447054233,1030,1030,1030,1030,0
|
|
20231006,153000,447054233,1030,1030,1030,1030,12079
|
|
20231006,152900,434612863,1024,1024,1024,1024,0
|
|
20231006,152800,434612863,1024,1024,1024,1024,0
|
|
20231006,152700,434612863,1024,1024,1024,1024,0
|
|
20231006,152600,434612863,1024,1024,1024,1024,0
|
|
20231006,152500,434612863,1024,1024,1024,1024,0
|
|
20231006,152400,434612863,1024,1024,1024,1024,0
|
|
20231006,152300,434612863,1024,1024,1024,1024,0
|
|
20231006,152200,434612863,1024,1024,1024,1024,0
|
|
20231006,152100,434612863,1024,1024,1024,1024,0
|
|
20231006,152000,434612863,1024,1024,1024,1024,0
|
|
20231006,151900,434612863,1024,1024,1024,1019,580
|
|
20231006,151800,434018963,1024,1019,1024,1019,1059
|
|
20231006,151700,432935303,1020,1020,1020,1019,199
|
|
20231006,151600,432732371,1020,1021,1022,1020,6494
|
|
20231006,151500,426102097,1021,1024,1024,1021,50
|
|
20231006,151400,426051038,1024,1021,1024,1021,4802
|
|
20231006,151300,421134212,1021,1021,1022,1019,9066
|
|
20231006,151200,411892496,1022,1021,1022,1021,656
|
|
20231006,151100,411222164,1022,1019,1022,1019,1014
|
|
20231006,151000,410186156,1019,1019,1019,1019,200
|
|
20231006,150900,409982356,1019,1019,1019,1019,150
|
|
20231006,150800,409829506,1019,1020,1020,1019,200
|
|
20231006,150700,409625688,1020,1020,1020,1020,150
|
|
20231006,150600,409472688,1021,1019,1021,1019,4102
|
|
20231006,150500,405285578,1019,1019,1019,1019,150
|
|
20231006,150400,405132728,1019,1018,1020,1018,2120
|
|
20231006,150300,402972207,1019,1017,1019,1017,1530
|
|
20231006,150200,401413355,1017,1017,1018,1016,4505
|
|
20231006,150100,396832079,1017,1018,1018,1017,179
|
|
20231006,150000,396650012,1018,1018,1018,1018,200
|
|
20231006,145900,396446412,1018,1017,1018,1017,494
|
|
20231006,145800,395943573,1017,1017,1017,1017,255
|
|
20231006,145700,395684238,1018,1018,1019,1018,107
|
|
20231006,145600,395575301,1019,1019,1019,1019,488
|
|
20231006,145500,395078029,1019,1019,1019,1019,200
|
|
20231006,145400,394874229,1019,1018,1021,1018,361
|
|
20231006,145300,394506444,1018,1019,1021,1018,194
|
|
20231006,145200,394308673,1020,1018,1021,1017,55
|
|
20231006,145100,394252712,1017,1020,1020,1017,209
|
|
20231006,145000,394040103,1020,1018,1020,1018,53
|
|
20231006,144900,393986143,1019,1019,1019,1019,0
|
|
20231006,144800,393986143,1019,1019,1019,1019,85
|
|
20231006,144700,393899528,1019,1019,1019,1019,17
|
|
20231006,144600,393882205,1019,1019,1019,1019,674
|
|
20231006,144500,393195399,1020,1020,1020,1020,98
|
|
20231006,144400,393095439,1021,1021,1021,1021,50
|
|
20231006,144300,393044389,1021,1022,1022,1021,1237
|
|
20231006,144200,391781272,1023,1023,1023,1023,1215
|
|
20231006,144100,390538327,1022,1022,1022,1022,1
|
|
20231006,144000,390537305,1023,1023,1023,1023,1
|
|
20231006,143900,390536282,1016,1016,1016,1016,0
|
|
20231006,143800,390536282,1016,1017,1017,1016,2784
|
|
20231006,143700,387705790,1023,1023,1023,1023,20
|
|
20231006,143600,387685330,1023,1023,1023,1023,0
|
|
20231006,143500,387685330,1023,1023,1024,1023,6
|
|
20231006,143400,387679188,1024,1023,1024,1023,20
|
|
20231006,143300,387658709,1024,1024,1024,1024,0
|
|
20231006,143200,387658709,1024,1024,1024,1024,539
|
|
20231006,143100,387106773,1017,1017,1017,1017,300
|
|
20231006,143000,386801673,1017,1017,1017,1017,0
|
|
20231006,142900,386801673,1017,1017,1017,1017,1
|
|
20231006,142800,386800656,1023,1023,1023,1023,5
|
|
20231006,142700,386795541,1023,1022,1024,1022,80
|
|
20231006,142600,386713773,1020,1020,1020,1020,3
|
|
20231006,142500,386710713,1017,1017,1017,1017,1
|
|
20231006,142400,386709696,1017,1017,1017,1017,1
|
|
20231006,142300,386708679,1015,1015,1015,1015,1
|
|
20231006,142200,386707664,1015,1018,1018,1015,1300
|
|
20231006,142100,385387615,1022,1022,1022,1022,477
|
|
20231006,142000,384900121,1018,1018,1018,1018,0
|
|
20231006,141900,384900121,1018,1018,1018,1018,10
|
|
20231006,141800,384889941,1017,1018,1018,1017,1099
|
|
20231006,141700,383771160,1019,1020,1020,1019,8262
|
|
20231006,141600,375343925,1020,1024,1024,1020,650
|
|
20231006,141500,374680116,1024,1024,1024,1024,0
|
|
20231006,141400,374680116,1024,1024,1024,1024,0
|
|
20231006,141300,374680116,1024,1024,1024,1024,0
|
|
20231006,141200,374680116,1024,1024,1024,1024,0
|
|
20231006,141100,374680116,1024,1024,1024,1024,0
|
|
20231006,141000,374680116,1024,1024,1024,1024,485
|
|
20231006,140900,374183476,1024,1024,1024,1024,0
|
|
20231006,140800,374183476,1024,1024,1024,1024,10
|
|
20231006,140700,374173236,1024,1024,1024,1024,0
|
|
20231006,140600,374173236,1024,1024,1024,1024,0
|
|
20231006,140500,374173236,1024,1024,1024,1024,146
|
|
20231006,140400,374023732,1024,1024,1024,1024,0
|
|
20231006,140300,374023732,1024,1024,1024,1024,976
|
|
20231006,140200,373024308,1024,1024,1024,1024,0
|
|
20231006,140100,373024308,1024,1024,1024,1024,0
|
|
20231006,140000,373024308,1024,1023,1024,1023,1389
|
|
20231006,135900,371602959,1023,1023,1023,1023,13
|
|
20231006,135800,371589660,1023,1023,1023,1023,0
|
|
20231006,135700,371589660,1023,1023,1023,1023,0
|
|
20231006,135600,371589660,1023,1023,1023,1023,0
|
|
20231006,135500,371589660,1023,1023,1023,1023,100
|
|
20231006,135400,371487360,1024,1024,1024,1024,0
|
|
20231006,135300,371487360,1024,1024,1024,1024,0
|
|
20231006,135200,371487360,1024,1024,1024,1024,129
|
|
20231006,135100,371355264,1024,1024,1024,1024,0
|
|
20231006,135000,371355264,1024,1024,1024,1024,2858
|
|
20231006,134900,368428672,1024,1024,1024,1023,406
|
|
20231006,134800,368012978,1024,1024,1024,1024,0
|
|
20231006,134700,368012978,1024,1023,1024,1023,557
|
|
20231006,134600,367442647,1023,1023,1023,1023,995
|
|
20231006,134500,366424762,1022,1022,1022,1022,103
|
|
20231006,134400,366319496,1021,1020,1021,1020,3166
|
|
20231006,134300,363090055,1020,1020,1020,1020,0
|
|
20231006,134200,363090055,1020,1020,1020,1020,0
|
|
20231006,134100,363090055,1020,1020,1020,1020,10
|
|
20231006,134000,363079855,1020,1020,1020,1020,59
|
|
20231006,133900,363019675,1020,1020,1020,1020,55
|
|
20231006,133800,362963575,1020,1019,1020,1019,70
|
|
20231006,133700,362892225,1020,1020,1020,1020,0
|
|
20231006,133600,362892225,1020,1020,1020,1020,25
|
|
20231006,133500,362866725,1020,1022,1022,1020,29
|
|
20231006,133400,362837118,1022,1023,1023,1022,50
|
|
20231006,133300,362785974,1023,1024,1024,1023,130
|
|
20231006,133200,362652884,1024,1024,1024,1024,1
|
|
20231006,133100,362651860,1024,1024,1024,1024,0
|
|
20231006,133000,362651860,1024,1024,1024,1024,0
|
|
20231006,132900,362651860,1024,1024,1024,1024,0
|
|
20231006,132800,362651860,1024,1026,1026,1024,6
|
|
20231006,132700,362645710,1027,1027,1027,1027,0
|
|
20231006,132600,362645710,1027,1027,1027,1027,0
|
|
20231006,132500,362645710,1027,1027,1027,1027,0
|
|
20231006,132400,362645710,1027,1027,1027,1027,0
|
|
20231006,132300,362645710,1027,1027,1027,1027,200
|
|
20231006,132200,362440310,1025,1027,1027,1025,2078
|
|
20231006,132100,360306808,1027,1027,1027,1027,0
|
|
20231006,132000,360306808,1027,1028,1028,1027,6
|
|
20231006,131900,360300641,1028,1027,1028,1027,28
|
|
20231006,131800,360271861,1028,1028,1028,1028,1
|
|
20231006,131700,360270833,1028,1028,1028,1028,0
|
|
20231006,131600,360270833,1028,1028,1028,1028,0
|
|
20231006,131500,360270833,1028,1029,1029,1028,381
|
|
20231006,131400,359879070,1029,1030,1030,1029,500
|
|
20231006,131300,359364470,1030,1030,1030,1030,131
|
|
20231006,131200,359229540,1030,1030,1030,1030,205
|
|
20231006,131100,359018390,1030,1030,1030,1030,3094
|
|
20231006,131000,355831570,1029,1029,1029,1029,0
|
|
20231006,130900,355831570,1029,1029,1029,1029,132
|
|
20231006,130800,355695742,1030,1030,1030,1030,814
|
|
20231006,130700,354857322,1030,1030,1030,1030,0
|
|
20231006,130600,354857322,1030,1030,1030,1030,3
|
|
20231006,130500,354854232,1030,1030,1030,1030,500
|
|
20231006,130400,354339232,1029,1031,1031,1029,2
|
|
20231006,130300,354337172,1031,1031,1031,1031,413
|
|
20231006,130200,353911369,1031,1031,1031,1031,10
|
|
20231006,130100,353901059,1031,1031,1031,1031,608
|
|
20231006,130000,353274211,1031,1031,1031,1031,0
|
|
20231006,125900,353274211,1031,1031,1031,1031,100
|
|
20231006,125800,353171111,1031,1031,1031,1031,986
|
|
20231006,125700,352154545,1032,1032,1032,1032,0
|
|
20231006,125600,352154545,1032,1032,1032,1032,0
|
|
20231006,125500,352154545,1032,1032,1032,1032,1000
|
|
20231006,125400,351122545,1034,1034,1034,1034,0
|
|
20231006,125300,351122545,1034,1036,1036,1034,1774
|
|
20231006,125200,349286450,1037,1028,1037,1028,18478
|
|
20231006,125100,330157975,1021,1025,1025,1021,980
|
|
20231006,125000,329155584,1024,1025,1025,1024,373
|
|
20231006,124900,328773403,1026,1026,1026,1026,354
|
|
20231006,124800,328410199,1027,1027,1027,1027,496
|
|
20231006,124700,327900807,1028,1028,1028,1028,100
|
|
20231006,124600,327798007,1027,1027,1027,1027,20
|
|
20231006,124500,327777467,1028,1028,1028,1028,0
|
|
20231006,124400,327777467,1028,1027,1028,1027,160
|
|
20231006,124300,327613137,1027,1029,1029,1027,1760
|
|
20231006,124200,325803806,1028,1029,1029,1028,500
|
|
20231006,124100,325289805,1028,1027,1028,1027,5523
|
|
20231006,124000,319617584,1027,1028,1028,1027,1000
|
|
20231006,123900,318590581,1027,1027,1027,1027,290
|
|
20231006,123800,318292751,1027,1027,1027,1027,100
|
|
20231006,123700,318190051,1031,1031,1031,1031,10
|
|
20231006,123600,318179741,1031,1031,1031,1031,90
|
|
20231006,123500,318086951,1031,1031,1031,1031,266
|
|
20231006,123400,317812705,1032,1033,1033,1031,1530
|
|
20231006,123300,316232755,1035,1027,1037,1027,8501
|
|
20231006,123200,307432553,1027,1027,1027,1027,0
|
|
20231006,123100,307432553,1027,1027,1027,1027,50
|
|
20231006,123000,307381203,1034,1034,1034,1034,0
|
|
20231006,122900,307381203,1034,1034,1034,1034,0
|
|
20231006,122800,307381203,1034,1034,1034,1034,19
|
|
20231006,122700,307361557,1034,1034,1034,1034,5
|
|
20231006,122600,307356387,1037,1029,1037,1029,7922
|
|
20231006,122500,299169934,1029,1029,1029,1029,0
|
|
20231006,122400,299169934,1029,1028,1029,1028,200
|
|
20231006,122300,298964201,1028,1029,1029,1028,113
|
|
20231006,122200,298848002,1029,1029,1029,1029,585
|
|
20231006,122100,298246037,1029,1032,1032,1029,719
|
|
20231006,122000,297505262,1037,1038,1038,1037,500
|
|
20231006,121900,296986562,1038,1039,1039,1038,1567
|
|
20231006,121800,295358642,1039,1035,1039,1035,4212
|
|
20231006,121700,290990755,1032,1034,1034,1032,3211
|
|
20231006,121600,287675177,1033,1032,1033,1032,102
|
|
20231006,121500,287569912,1032,1027,1035,1027,30386
|
|
20231006,121400,256278257,1026,1024,1026,1024,3464
|
|
20231006,121300,252725861,1025,1023,1025,1023,7518
|
|
20231006,121200,245025196,1019,1019,1019,1019,0
|
|
20231006,121100,245025196,1019,1019,1019,1019,0
|
|
20231006,121000,245025196,1019,1020,1020,1019,1000
|
|
20231006,120900,244006185,1023,1023,1023,1023,1
|
|
20231006,120800,244005162,1023,1023,1023,1019,514
|
|
20231006,120700,243480540,1023,1023,1023,1023,0
|
|
20231006,120600,243480540,1023,1023,1023,1023,0
|
|
20231006,120500,243480540,1023,1023,1023,1023,0
|
|
20231006,120400,243480540,1023,1023,1023,1023,0
|
|
20231006,120300,243480540,1023,1023,1023,1023,0
|
|
20231006,120200,243480540,1023,1023,1023,1023,0
|
|
20231006,120100,243480540,1023,1023,1023,1023,0
|
|
20231006,120000,243480540,1023,1023,1023,1023,0
|
|
20231006,115900,243480540,1023,1023,1023,1023,200
|
|
20231006,115800,243275940,1024,1024,1024,1024,0
|
|
20231006,115700,243275940,1024,1021,1024,1021,4189
|
|
20231006,115600,238991063,1016,1016,1016,1016,128
|
|
20231006,115500,238861015,1021,1021,1021,1021,0
|
|
20231006,115400,238861015,1021,1021,1021,1021,10
|
|
20231006,115300,238850805,1021,1021,1021,1021,262
|
|
20231006,115200,238583303,1021,1021,1021,1021,198
|
|
20231006,115100,238381145,1021,1021,1021,1021,0
|
|
20231006,115000,238381145,1021,1021,1021,1021,9361
|
|
20231006,114900,228823564,1023,1023,1023,1023,0
|
|
20231006,114800,228823564,1023,1023,1023,1023,0
|
|
20231006,114700,228823564,1023,1023,1023,1023,0
|
|
20231006,114600,228823564,1023,1018,1023,1018,1998
|
|
20231006,114500,226784486,1018,1018,1018,1018,0
|
|
20231006,114400,226784486,1018,1018,1018,1018,0
|
|
20231006,114300,226784486,1018,1015,1018,1014,2571
|
|
20231006,114200,224167488,1014,1015,1015,1014,130
|
|
20231006,114100,224035667,1014,1015,1015,1014,10
|
|
20231006,114000,224025523,1018,1019,1019,1018,19
|
|
20231006,113900,224006174,1018,1019,1019,1018,104
|
|
20231006,113800,223900298,1019,1019,1019,1019,100
|
|
20231006,113700,223798398,1020,1020,1020,1020,736
|
|
20231006,113600,223047678,1023,1022,1023,1022,423
|
|
20231006,113500,222615229,1022,1022,1022,1022,0
|
|
20231006,113400,222615229,1022,1022,1022,1022,1
|
|
20231006,113300,222614207,1020,1020,1020,1020,0
|
|
20231006,113200,222614207,1020,1020,1020,1020,3169
|
|
20231006,113100,219381827,1020,1020,1020,1020,985
|
|
20231006,113000,218377127,1022,1022,1022,1022,1790
|
|
20231006,112900,216547747,1022,1022,1022,1022,0
|
|
20231006,112800,216547747,1022,1022,1022,1022,0
|
|
20231006,112700,216547747,1022,1022,1022,1022,0
|
|
20231006,112600,216547747,1022,1022,1022,1022,5
|
|
20231006,112500,216542637,1023,1023,1023,1023,93
|
|
20231006,112400,216447498,1020,1020,1020,1020,0
|
|
20231006,112300,216447498,1020,1020,1020,1020,1
|
|
20231006,112200,216446478,1020,1020,1020,1020,0
|
|
20231006,112100,216446478,1020,1020,1020,1020,0
|
|
20231006,112000,216446478,1020,1020,1020,1020,56
|
|
20231006,111900,216389358,1023,1023,1023,1023,0
|
|
20231006,111800,216389358,1023,1023,1023,1023,0
|
|
20231006,111700,216389358,1023,1023,1023,1022,138
|
|
20231006,111600,216248205,1024,1023,1024,1023,24
|
|
20231006,111500,216223646,1024,1020,1024,1020,971
|
|
20231006,111400,215231804,1020,1020,1020,1020,0
|
|
20231006,111300,215231804,1020,1020,1020,1020,0
|
|
20231006,111200,215231804,1020,1020,1020,1020,6
|
|
20231006,111100,215225684,1020,1020,1020,1020,0
|
|
20231006,111000,215225684,1020,1020,1020,1020,0
|
|
20231006,110900,215225684,1020,1020,1020,1020,0
|
|
20231006,110800,215225684,1020,1020,1020,1020,0
|
|
20231006,110700,215225684,1020,1020,1020,1020,190
|
|
20231006,110600,215031884,1020,1020,1020,1020,400
|
|
20231006,110500,214623884,1020,1020,1020,1020,1
|
|
20231006,110400,214622864,1020,1020,1020,1020,0
|
|
20231006,110300,214622864,1020,1020,1020,1020,0
|
|
20231006,110200,214622864,1020,1020,1020,1020,0
|
|
20231006,110100,214622864,1020,1020,1020,1020,0
|
|
20231006,110000,214622864,1020,1020,1020,1020,0
|
|
20231006,105900,214622864,1020,1020,1020,1020,0
|
|
20231006,105800,214622864,1020,1020,1020,1020,1
|
|
20231006,105700,214621844,1025,1025,1025,1025,0
|
|
20231006,105600,214621844,1025,1025,1025,1025,0
|
|
20231006,105500,214621844,1025,1025,1025,1025,0
|
|
20231006,105400,214621844,1025,1025,1025,1025,0
|
|
20231006,105300,214621844,1025,1020,1025,1020,995
|
|
20231006,105200,213602647,1019,1018,1019,1018,1022
|
|
20231006,105100,212562241,1022,1022,1022,1022,0
|
|
20231006,105000,212562241,1022,1022,1022,1022,0
|
|
20231006,104900,212562241,1022,1022,1022,1022,293
|
|
20231006,104800,212262795,1022,1022,1022,1022,361
|
|
20231006,104700,211893853,1023,1023,1023,1023,0
|
|
20231006,104600,211893853,1023,1023,1023,1023,0
|
|
20231006,104500,211893853,1023,1023,1023,1023,598
|
|
20231006,104400,211282099,1023,1023,1023,1023,62
|
|
20231006,104300,211218673,1023,1026,1026,1023,64
|
|
20231006,104200,211153146,1026,1025,1026,1025,50
|
|
20231006,104100,211101856,1023,1023,1023,1023,0
|
|
20231006,104000,211101856,1023,1023,1023,1023,235
|
|
20231006,103900,210861451,1023,1024,1024,1023,50
|
|
20231006,103800,210810262,1025,1025,1025,1025,121
|
|
20231006,103700,210686237,1026,1026,1026,1026,0
|
|
20231006,103600,210686237,1026,1026,1026,1026,3
|
|
20231006,103500,210683159,1026,1026,1026,1026,961
|
|
20231006,103400,209697173,1026,1026,1026,1026,10
|
|
20231006,103300,209686913,1026,1027,1027,1026,1790
|
|
20231006,103200,207849012,1029,1023,1029,1023,11417
|
|
20231006,103100,196133492,1020,1022,1022,1015,1010
|
|
20231006,103000,195104643,1025,1025,1025,1025,0
|
|
20231006,102900,195104643,1025,1025,1025,1025,0
|
|
20231006,102800,195104643,1025,1025,1025,1025,1478
|
|
20231006,102700,193589693,1026,1018,1026,1018,35171
|
|
20231006,102600,157681600,1018,1015,1018,1015,537
|
|
20231006,102500,157136434,1018,1018,1018,1018,5
|
|
20231006,102400,157131344,1018,1018,1018,1018,0
|
|
20231006,102300,157131344,1018,1018,1018,1018,1
|
|
20231006,102200,157130326,1019,1019,1019,1018,811
|
|
20231006,102100,156304417,1019,1014,1019,1014,2442
|
|
20231006,102000,153821288,1014,1015,1015,1014,2348
|
|
20231006,101900,151438951,1019,1015,1019,1015,3
|
|
20231006,101800,151435898,1019,1018,1019,1015,1072
|
|
20231006,101700,150347771,1015,1014,1019,1014,209
|
|
20231006,101600,150135631,1019,1016,1019,1007,13285
|
|
20231006,101500,136715964,1016,1016,1019,1016,536
|
|
20231006,101400,136171328,1016,1016,1016,1016,0
|
|
20231006,101300,136171328,1016,1016,1016,1016,295
|
|
20231006,101200,135871608,1020,1020,1020,1020,0
|
|
20231006,101100,135871608,1020,1020,1020,1020,481
|
|
20231006,101000,135380988,1020,1020,1020,1020,0
|
|
20231006,100900,135380988,1020,1021,1021,1020,1857
|
|
20231006,100800,133485016,1021,1020,1022,1020,4179
|
|
20231006,100700,129216844,1021,1016,1021,1016,13838
|
|
20231006,100600,115117302,1015,1015,1015,1015,361
|
|
20231006,100500,114750887,1014,1014,1014,1014,631
|
|
20231006,100400,114111053,1014,1014,1014,1014,0
|
|
20231006,100300,114111053,1014,1014,1014,1014,0
|
|
20231006,100200,114111053,1014,1014,1014,1014,470
|
|
20231006,100100,113634473,1014,1014,1014,1014,0
|
|
20231006,100000,113634473,1014,1014,1014,1014,239
|
|
20231006,095900,113392127,1010,1010,1010,1010,0
|
|
20231006,095800,113392127,1010,1010,1010,1010,0
|
|
20231006,095700,113392127,1010,1010,1010,1010,975
|
|
20231006,095600,112407377,1010,1011,1011,1010,2197
|
|
20231006,095500,110188074,1011,1011,1011,1011,560
|
|
20231006,095400,109621914,1011,1011,1011,1011,0
|
|
20231006,095300,109621914,1011,1011,1011,1011,59
|
|
20231006,095200,109562265,1018,1018,1018,1018,0
|
|
20231006,095100,109562265,1018,1018,1018,1018,0
|
|
20231006,095000,109562265,1018,1018,1018,1018,1
|
|
20231006,094900,109561247,1017,1017,1017,1017,0
|
|
20231006,094800,109561247,1017,1017,1017,1017,1
|
|
20231006,094700,109560230,1018,1018,1018,1018,39
|
|
20231006,094600,109520528,1019,1019,1019,1019,0
|
|
20231006,094500,109520528,1019,1019,1019,1019,0
|
|
20231006,094400,109520528,1019,1019,1020,1018,2995
|
|
20231006,094300,106467376,1020,1020,1020,1020,4712
|
|
20231006,094200,101661136,1020,1012,1020,1012,25231
|
|
20231006,094100,76021242,1012,1012,1012,1012,0
|
|
20231006,094000,76021242,1012,1013,1013,1000,4692
|
|
20231006,093900,71296007,1012,1012,1012,1012,2000
|
|
20231006,093800,69272007,1007,1008,1008,1007,1202
|
|
20231006,093700,68061543,1007,1007,1007,1007,8
|
|
20231006,093600,68053487,1014,1015,1015,1007,101
|
|
20231006,093500,67951125,1010,1010,1010,1010,550
|
|
20231006,093400,67395625,1015,1016,1016,1015,85
|
|
20231006,093300,67309349,1016,1016,1016,1016,17
|
|
20231006,093200,67292077,1016,1016,1016,1016,2048
|
|
20231006,093100,65211309,1014,1009,1015,1009,147
|
|
20231006,093000,65062477,1009,1007,1009,1007,51
|
|
20231006,092900,65011116,1007,1007,1007,1007,1300
|
|
20231006,092800,63702016,1007,1013,1013,1007,6
|
|
20231006,092700,63695968,1013,1007,1013,1007,4622
|
|
20231006,092600,59036652,1013,1016,1016,1013,68
|
|
20231006,092500,58967735,1017,1016,1017,1016,1253
|
|
20231006,092400,57694057,1018,1018,1018,1018,0
|
|
20231006,092300,57694057,1018,1018,1018,1018,0
|
|
20231006,092200,57694057,1018,1015,1019,1010,8320
|
|
20231006,092100,49227578,1017,1011,1018,1011,1041
|
|
20231006,092000,48170198,1009,1002,1010,1002,11497
|
|
20231006,091900,36581630,1002,1002,1002,1002,1
|
|
20231006,091800,36580628,1001,1001,1001,1001,711
|
|
20231006,091700,35868917,1001,1001,1001,1001,1461
|
|
20231006,091600,34406456,1001,1000,1001,1000,425
|
|
20231006,091500,33981053,1000,1000,1000,1000,0
|
|
20231006,091400,33981053,1000,1000,1000,999,3138
|
|
20231006,091300,30843063,1000,1000,1000,1000,24
|
|
20231006,091200,30819063,1000,1000,1000,999,2365
|
|
20231006,091100,28454163,999,1004,1004,999,956
|
|
20231006,091000,27497404,1004,1004,1004,1004,1
|
|
20231006,090900,27496400,999,1000,1002,999,3079
|
|
20231006,090800,24419547,999,994,999,994,1492
|
|
20231006,090700,22932765,994,994,994,994,1
|
|
20231006,090600,22931771,992,993,996,992,2033
|
|
20231006,090500,20912657,994,994,996,989,9025
|
|
20231006,090400,11940867,994,994,994,989,2512
|
|
20231006,090300,9444159,994,995,995,994,1451
|
|
20231006,090200,8000963,995,988,996,988,1432
|
|
20231006,090100,6580766,988,988,988,988,73
|
|
20231006,090000,6508642,996,988,998,988,6584
|