692 lines
31 KiB
CSV
692 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,202900,367867983,995,995,995,995,3356
|
|
20231010,202800,367867983,995,995,995,995,0
|
|
20231010,202700,367867983,995,995,995,995,0
|
|
20231010,202600,367867983,995,995,995,995,0
|
|
20231010,202500,367867983,995,995,995,995,0
|
|
20231010,202400,367867983,995,995,995,995,0
|
|
20231010,202300,367867983,995,995,995,995,0
|
|
20231010,202200,367867983,995,995,995,995,0
|
|
20231010,202100,367867983,995,995,995,995,0
|
|
20231010,202000,367867983,995,995,995,995,0
|
|
20231010,201900,367867983,995,995,995,995,0
|
|
20231010,201800,367867983,995,995,995,995,0
|
|
20231010,201700,367867983,995,995,995,995,0
|
|
20231010,201600,367867983,995,995,995,995,0
|
|
20231010,201500,367867983,995,995,995,995,0
|
|
20231010,201400,367867983,995,995,995,995,0
|
|
20231010,201300,367867983,995,995,995,995,0
|
|
20231010,201200,367867983,995,995,995,995,0
|
|
20231010,201100,367867983,995,995,995,995,0
|
|
20231010,201000,367867983,995,995,995,995,0
|
|
20231010,200900,367867983,995,995,995,995,0
|
|
20231010,200800,367867983,995,995,995,995,0
|
|
20231010,200700,367867983,995,995,995,995,0
|
|
20231010,200600,367867983,995,995,995,995,0
|
|
20231010,200500,367867983,995,995,995,995,0
|
|
20231010,200400,367867983,995,995,995,995,0
|
|
20231010,200300,367867983,995,995,995,995,0
|
|
20231010,200200,367867983,995,995,995,995,0
|
|
20231010,200100,367867983,995,995,995,995,0
|
|
20231010,200000,367867983,995,995,995,995,0
|
|
20231010,195900,367867983,995,995,995,995,3356
|
|
20231010,195800,367867983,995,995,995,995,0
|
|
20231010,195700,367867983,995,995,995,995,0
|
|
20231010,195600,367867983,995,995,995,995,0
|
|
20231010,195500,367867983,995,995,995,995,0
|
|
20231010,195400,367867983,995,995,995,995,0
|
|
20231010,195300,367867983,995,995,995,995,0
|
|
20231010,195200,367867983,995,995,995,995,0
|
|
20231010,195100,367867983,995,995,995,995,0
|
|
20231010,195000,367867983,995,995,995,995,0
|
|
20231010,194900,367867983,995,995,995,995,0
|
|
20231010,194800,367867983,995,995,995,995,0
|
|
20231010,194700,367867983,995,995,995,995,0
|
|
20231010,194600,367867983,995,995,995,995,0
|
|
20231010,194500,367867983,995,995,995,995,0
|
|
20231010,194400,367867983,995,995,995,995,0
|
|
20231010,194300,367867983,995,995,995,995,0
|
|
20231010,194200,367867983,995,995,995,995,0
|
|
20231010,194100,367867983,995,995,995,995,0
|
|
20231010,194000,367867983,995,995,995,995,0
|
|
20231010,193900,367867983,995,995,995,995,0
|
|
20231010,193800,367867983,995,995,995,995,0
|
|
20231010,193700,367867983,995,995,995,995,0
|
|
20231010,193600,367867983,995,995,995,995,0
|
|
20231010,193500,367867983,995,995,995,995,0
|
|
20231010,193400,367867983,995,995,995,995,0
|
|
20231010,193300,367867983,995,995,995,995,0
|
|
20231010,193200,367867983,995,995,995,995,0
|
|
20231010,193100,367867983,995,995,995,995,0
|
|
20231010,193000,367867983,995,995,995,995,0
|
|
20231010,192900,367867983,995,995,995,995,3356
|
|
20231010,192800,367867983,995,995,995,995,0
|
|
20231010,192700,367867983,995,995,995,995,0
|
|
20231010,192600,367867983,995,995,995,995,0
|
|
20231010,192500,367867983,995,995,995,995,0
|
|
20231010,192400,367867983,995,995,995,995,0
|
|
20231010,192300,367867983,995,995,995,995,0
|
|
20231010,192200,367867983,995,995,995,995,0
|
|
20231010,192100,367867983,995,995,995,995,0
|
|
20231010,192000,367867983,995,995,995,995,0
|
|
20231010,191900,367867983,995,995,995,995,0
|
|
20231010,191800,367867983,995,995,995,995,0
|
|
20231010,191700,367867983,995,995,995,995,0
|
|
20231010,191600,367867983,995,995,995,995,0
|
|
20231010,191500,367867983,995,995,995,995,0
|
|
20231010,191400,367867983,995,995,995,995,0
|
|
20231010,191300,367867983,995,995,995,995,0
|
|
20231010,191200,367867983,995,995,995,995,0
|
|
20231010,191100,367867983,995,995,995,995,0
|
|
20231010,191000,367867983,995,995,995,995,0
|
|
20231010,190900,367867983,995,995,995,995,0
|
|
20231010,190800,367867983,995,995,995,995,0
|
|
20231010,190700,367867983,995,995,995,995,0
|
|
20231010,190600,367867983,995,995,995,995,0
|
|
20231010,190500,367867983,995,995,995,995,0
|
|
20231010,190400,367867983,995,995,995,995,0
|
|
20231010,190300,367867983,995,995,995,995,0
|
|
20231010,190200,367867983,995,995,995,995,0
|
|
20231010,190100,367867983,995,995,995,995,0
|
|
20231010,190000,367867983,995,995,995,995,0
|
|
20231010,185900,367867983,995,995,995,995,3356
|
|
20231010,185800,367867983,995,995,995,995,0
|
|
20231010,185700,367867983,995,995,995,995,0
|
|
20231010,185600,367867983,995,995,995,995,0
|
|
20231010,185500,367867983,995,995,995,995,0
|
|
20231010,185400,367867983,995,995,995,995,0
|
|
20231010,185300,367867983,995,995,995,995,0
|
|
20231010,185200,367867983,995,995,995,995,0
|
|
20231010,185100,367867983,995,995,995,995,0
|
|
20231010,185000,367867983,995,995,995,995,0
|
|
20231010,184900,367867983,995,995,995,995,0
|
|
20231010,184800,367867983,995,995,995,995,0
|
|
20231010,184700,367867983,995,995,995,995,0
|
|
20231010,184600,367867983,995,995,995,995,0
|
|
20231010,184500,367867983,995,995,995,995,0
|
|
20231010,184400,367867983,995,995,995,995,0
|
|
20231010,184300,367867983,995,995,995,995,0
|
|
20231010,184200,367867983,995,995,995,995,0
|
|
20231010,184100,367867983,995,995,995,995,0
|
|
20231010,184000,367867983,995,995,995,995,0
|
|
20231010,183900,367867983,995,995,995,995,0
|
|
20231010,183800,367867983,995,995,995,995,0
|
|
20231010,183700,367867983,995,995,995,995,0
|
|
20231010,183600,367867983,995,995,995,995,0
|
|
20231010,183500,367867983,995,995,995,995,0
|
|
20231010,183400,367867983,995,995,995,995,0
|
|
20231010,183300,367867983,995,995,995,995,0
|
|
20231010,183200,367867983,995,995,995,995,0
|
|
20231010,183100,367867983,995,995,995,995,0
|
|
20231010,183000,367867983,995,995,995,995,0
|
|
20231010,182900,367867983,995,995,995,995,3356
|
|
20231010,182800,367867983,995,995,995,995,0
|
|
20231010,182700,367867983,995,995,995,995,0
|
|
20231010,182600,367867983,995,995,995,995,0
|
|
20231010,182500,367867983,995,995,995,995,0
|
|
20231010,182400,367867983,995,995,995,995,0
|
|
20231010,182300,367867983,995,995,995,995,0
|
|
20231010,182200,367867983,995,995,995,995,0
|
|
20231010,182100,367867983,995,995,995,995,0
|
|
20231010,182000,367867983,995,995,995,995,0
|
|
20231010,181900,367867983,995,995,995,995,0
|
|
20231010,181800,367867983,995,995,995,995,0
|
|
20231010,181700,367867983,995,995,995,995,0
|
|
20231010,181600,367867983,995,995,995,995,0
|
|
20231010,181500,367867983,995,995,995,995,0
|
|
20231010,181400,367867983,995,995,995,995,0
|
|
20231010,181300,367867983,995,995,995,995,0
|
|
20231010,181200,367867983,995,995,995,995,0
|
|
20231010,181100,367867983,995,995,995,995,0
|
|
20231010,181000,367867983,995,995,995,995,0
|
|
20231010,180900,367867983,995,995,995,995,0
|
|
20231010,180800,367867983,995,995,995,995,0
|
|
20231010,180700,367867983,995,995,995,995,0
|
|
20231010,180600,367867983,995,995,995,995,0
|
|
20231010,180500,367867983,995,995,995,995,0
|
|
20231010,180400,367867983,995,995,995,995,0
|
|
20231010,180300,367867983,995,995,995,995,0
|
|
20231010,180200,367867983,995,995,995,995,0
|
|
20231010,180100,367867983,995,995,995,995,0
|
|
20231010,180000,367867983,995,995,995,995,0
|
|
20231010,175900,367867983,995,995,995,995,3356
|
|
20231010,175800,367867983,995,995,995,995,0
|
|
20231010,175700,367867983,995,995,995,995,0
|
|
20231010,175600,367867983,995,995,995,995,0
|
|
20231010,175500,367867983,995,995,995,995,0
|
|
20231010,175400,367867983,995,995,995,995,0
|
|
20231010,175300,367867983,995,995,995,995,0
|
|
20231010,175200,367867983,995,995,995,995,0
|
|
20231010,175100,367867983,995,995,995,995,0
|
|
20231010,175000,367867983,995,995,995,995,0
|
|
20231010,174900,367867983,995,995,995,995,0
|
|
20231010,174800,367867983,995,995,995,995,0
|
|
20231010,174700,367867983,995,995,995,995,0
|
|
20231010,174600,367867983,995,995,995,995,0
|
|
20231010,174500,367867983,995,995,995,995,0
|
|
20231010,174400,367867983,995,995,995,995,0
|
|
20231010,174300,367867983,995,995,995,995,0
|
|
20231010,174200,367867983,995,995,995,995,0
|
|
20231010,174100,367867983,995,995,995,995,0
|
|
20231010,174000,367867983,995,995,995,995,0
|
|
20231010,173900,367867983,995,995,995,995,0
|
|
20231010,173800,367867983,995,995,995,995,0
|
|
20231010,173700,367867983,995,995,995,995,0
|
|
20231010,173600,367867983,995,995,995,995,0
|
|
20231010,173500,367867983,995,995,995,995,0
|
|
20231010,173400,367867983,995,995,995,995,0
|
|
20231010,173300,367867983,995,995,995,995,0
|
|
20231010,173200,367867983,995,995,995,995,0
|
|
20231010,173100,367867983,995,995,995,995,0
|
|
20231010,173000,367867983,995,995,995,995,0
|
|
20231010,172900,367867983,995,995,995,995,3356
|
|
20231010,172800,367867983,995,995,995,995,0
|
|
20231010,172700,367867983,995,995,995,995,0
|
|
20231010,172600,367867983,995,995,995,995,0
|
|
20231010,172500,367867983,995,995,995,995,0
|
|
20231010,172400,367867983,995,995,995,995,0
|
|
20231010,172300,367867983,995,995,995,995,0
|
|
20231010,172200,367867983,995,995,995,995,0
|
|
20231010,172100,367867983,995,995,995,995,0
|
|
20231010,172000,367867983,995,995,995,995,0
|
|
20231010,171900,367867983,995,995,995,995,0
|
|
20231010,171800,367867983,995,995,995,995,0
|
|
20231010,171700,367867983,995,995,995,995,0
|
|
20231010,171600,367867983,995,995,995,995,0
|
|
20231010,171500,367867983,995,995,995,995,0
|
|
20231010,171400,367867983,995,995,995,995,0
|
|
20231010,171300,367867983,995,995,995,995,0
|
|
20231010,171200,367867983,995,995,995,995,0
|
|
20231010,171100,367867983,995,995,995,995,0
|
|
20231010,171000,367867983,995,995,995,995,0
|
|
20231010,170900,367867983,995,995,995,995,0
|
|
20231010,170800,367867983,995,995,995,995,0
|
|
20231010,170700,367867983,995,995,995,995,0
|
|
20231010,170600,367867983,995,995,995,995,0
|
|
20231010,170500,367867983,995,995,995,995,0
|
|
20231010,170400,367867983,995,995,995,995,0
|
|
20231010,170300,367867983,995,995,995,995,0
|
|
20231010,170200,367867983,995,995,995,995,0
|
|
20231010,170100,367867983,995,995,995,995,0
|
|
20231010,170000,367867983,995,995,995,995,0
|
|
20231010,165900,367867983,995,995,995,995,3356
|
|
20231010,165800,367867983,995,995,995,995,0
|
|
20231010,165700,367867983,995,995,995,995,0
|
|
20231010,165600,367867983,995,995,995,995,0
|
|
20231010,165500,367867983,995,995,995,995,0
|
|
20231010,165400,367867983,995,995,995,995,0
|
|
20231010,165300,367867983,995,995,995,995,0
|
|
20231010,165200,367867983,995,995,995,995,0
|
|
20231010,165100,367867983,995,995,995,995,0
|
|
20231010,165000,367867983,995,995,995,995,0
|
|
20231010,164900,367867983,995,995,995,995,0
|
|
20231010,164800,367867983,995,995,995,995,0
|
|
20231010,164700,367867983,995,995,995,995,0
|
|
20231010,164600,367867983,995,995,995,995,0
|
|
20231010,164500,367867983,995,995,995,995,0
|
|
20231010,164400,367867983,995,995,995,995,0
|
|
20231010,164300,367867983,995,995,995,995,0
|
|
20231010,164200,367867983,995,995,995,995,0
|
|
20231010,164100,367867983,995,995,995,995,0
|
|
20231010,164000,367867983,995,995,995,995,0
|
|
20231010,163900,367867983,995,995,995,995,0
|
|
20231010,163800,367867983,995,995,995,995,0
|
|
20231010,163700,367867983,995,995,995,995,0
|
|
20231010,163600,367867983,995,995,995,995,0
|
|
20231010,163500,367867983,995,995,995,995,0
|
|
20231010,163400,367867983,995,995,995,995,0
|
|
20231010,163300,367867983,995,995,995,995,0
|
|
20231010,163200,367867983,995,995,995,995,0
|
|
20231010,163100,367867983,995,995,995,995,0
|
|
20231010,163000,367867983,995,995,995,995,0
|
|
20231010,162900,367867983,995,995,995,995,3356
|
|
20231010,162800,367867983,995,995,995,995,0
|
|
20231010,162700,367867983,995,995,995,995,0
|
|
20231010,162600,367867983,995,995,995,995,0
|
|
20231010,162500,367867983,995,995,995,995,0
|
|
20231010,162400,367867983,995,995,995,995,0
|
|
20231010,162300,367867983,995,995,995,995,0
|
|
20231010,162200,367867983,995,995,995,995,0
|
|
20231010,162100,367867983,995,995,995,995,0
|
|
20231010,162000,367867983,995,995,995,995,0
|
|
20231010,161900,367867983,995,995,995,995,0
|
|
20231010,161800,367867983,995,995,995,995,0
|
|
20231010,161700,367867983,995,995,995,995,0
|
|
20231010,161600,367867983,995,995,995,995,0
|
|
20231010,161500,367867983,995,995,995,995,0
|
|
20231010,161400,367867983,995,995,995,995,0
|
|
20231010,161300,367867983,995,995,995,995,0
|
|
20231010,161200,367867983,995,995,995,995,0
|
|
20231010,161100,367867983,995,995,995,995,0
|
|
20231010,161000,367867983,995,995,995,995,0
|
|
20231010,160900,367867983,995,995,995,995,0
|
|
20231010,160800,367867983,995,995,995,995,0
|
|
20231010,160700,367867983,995,995,995,995,0
|
|
20231010,160600,367867983,995,995,995,995,0
|
|
20231010,160500,367867983,995,995,995,995,0
|
|
20231010,160400,367867983,995,995,995,995,0
|
|
20231010,160300,367867983,995,995,995,995,0
|
|
20231010,160200,367867983,995,995,995,995,0
|
|
20231010,160100,367867983,995,995,995,995,0
|
|
20231010,160000,367867983,995,995,995,995,0
|
|
20231010,155900,367867983,995,995,995,995,3356
|
|
20231010,155800,367867983,995,995,995,995,0
|
|
20231010,155700,367867983,995,995,995,995,0
|
|
20231010,155600,367867983,995,995,995,995,0
|
|
20231010,155500,367867983,995,995,995,995,0
|
|
20231010,155400,367867983,995,995,995,995,0
|
|
20231010,155300,367867983,995,995,995,995,0
|
|
20231010,155200,367867983,995,995,995,995,0
|
|
20231010,155100,367867983,995,995,995,995,0
|
|
20231010,155000,367867983,995,995,995,995,0
|
|
20231010,154900,367867983,995,995,995,995,0
|
|
20231010,154800,367867983,995,995,995,995,0
|
|
20231010,154700,367867983,995,995,995,995,0
|
|
20231010,154600,367867983,995,995,995,995,0
|
|
20231010,154500,367867983,995,995,995,995,0
|
|
20231010,154400,367867983,995,995,995,995,0
|
|
20231010,154300,367867983,995,995,995,995,0
|
|
20231010,154200,367867983,995,995,995,995,0
|
|
20231010,154100,367867983,995,995,995,995,0
|
|
20231010,154000,367867983,995,995,995,995,0
|
|
20231010,153900,367867983,995,995,995,995,0
|
|
20231010,153800,367867983,995,995,995,995,0
|
|
20231010,153700,367867983,995,995,995,995,0
|
|
20231010,153600,367867983,995,995,995,995,0
|
|
20231010,153500,367867983,995,995,995,995,0
|
|
20231010,153400,367867983,995,995,995,995,0
|
|
20231010,153300,367867983,995,995,995,995,0
|
|
20231010,153200,367867983,995,995,995,995,0
|
|
20231010,153100,367867983,995,995,995,995,0
|
|
20231010,153000,367867983,995,995,995,995,3356
|
|
20231010,152900,364528763,995,995,995,995,0
|
|
20231010,152800,364528763,995,995,995,995,0
|
|
20231010,152700,364528763,995,995,995,995,0
|
|
20231010,152600,364528763,995,995,995,995,0
|
|
20231010,152500,364528763,995,995,995,995,0
|
|
20231010,152400,364528763,995,995,995,995,0
|
|
20231010,152300,364528763,995,995,995,995,0
|
|
20231010,152200,364528763,995,995,995,995,0
|
|
20231010,152100,364528763,995,995,995,995,0
|
|
20231010,152000,364528763,995,995,995,995,0
|
|
20231010,151900,364528763,995,995,995,995,100
|
|
20231010,151800,364429263,995,995,995,995,40
|
|
20231010,151700,364389463,995,995,995,995,8
|
|
20231010,151600,364381503,995,995,995,995,1184
|
|
20231010,151500,363203423,995,995,995,995,1
|
|
20231010,151400,363202428,995,995,995,995,191
|
|
20231010,151300,363012383,995,993,995,991,1660
|
|
20231010,151200,361365395,993,993,995,993,472
|
|
20231010,151100,360896499,993,993,993,993,6
|
|
20231010,151000,360890541,995,995,995,995,10
|
|
20231010,150900,360880591,995,993,995,993,330
|
|
20231010,150800,360552871,993,994,994,993,95
|
|
20231010,150700,360458535,993,994,994,993,564
|
|
20231010,150600,359898367,994,994,994,994,5
|
|
20231010,150500,359893397,997,997,997,997,0
|
|
20231010,150400,359893397,997,997,997,997,1000
|
|
20231010,150300,358896397,997,996,997,996,9
|
|
20231010,150200,358887425,993,995,995,993,1970
|
|
20231010,150100,356927875,993,993,993,993,0
|
|
20231010,150000,356927875,993,994,994,993,500
|
|
20231010,145900,356430953,995,995,995,995,0
|
|
20231010,145800,356430953,995,995,995,995,847
|
|
20231010,145700,355588188,995,995,995,995,200
|
|
20231010,145600,355389188,995,995,995,995,1
|
|
20231010,145500,355388193,997,997,997,997,20
|
|
20231010,145400,355368253,997,996,997,996,1303
|
|
20231010,145300,354069178,996,996,996,996,184
|
|
20231010,145200,353885914,996,994,996,994,949
|
|
20231010,145100,352940792,993,993,993,993,58
|
|
20231010,145000,352883198,992,991,992,991,56
|
|
20231010,144900,352827651,992,991,992,991,30
|
|
20231010,144800,352797920,991,992,992,991,23
|
|
20231010,144700,352775109,992,992,992,992,100
|
|
20231010,144600,352675909,993,993,993,993,10
|
|
20231010,144500,352665979,993,993,993,992,196
|
|
20231010,144400,352471353,993,993,993,993,53
|
|
20231010,144300,352418724,993,993,993,993,1
|
|
20231010,144200,352417731,991,991,991,991,4
|
|
20231010,144100,352413767,991,992,992,991,72
|
|
20231010,144000,352342395,993,992,993,992,449
|
|
20231010,143900,351896623,992,991,992,991,162
|
|
20231010,143800,351736080,990,990,990,990,21220
|
|
20231010,143700,330728280,990,988,990,988,173
|
|
20231010,143600,330557154,987,987,990,987,156
|
|
20231010,143500,330403167,990,987,990,987,220
|
|
20231010,143400,330185742,986,986,986,986,67
|
|
20231010,143300,330119680,986,987,987,986,144
|
|
20231010,143200,329977575,987,987,987,987,93
|
|
20231010,143100,329885784,986,986,986,986,93
|
|
20231010,143000,329794086,985,985,990,985,260
|
|
20231010,142900,329537981,985,986,986,985,2314
|
|
20231010,142800,327257426,986,986,986,986,1106
|
|
20231010,142700,326166910,985,985,985,985,240
|
|
20231010,142600,325930510,986,986,986,986,60
|
|
20231010,142500,325871350,986,986,986,986,12
|
|
20231010,142400,325859518,986,986,986,986,254
|
|
20231010,142300,325609074,986,985,986,985,53
|
|
20231010,142200,325556818,986,986,986,986,12
|
|
20231010,142100,325544986,986,985,986,985,1088
|
|
20231010,142000,324472828,986,989,989,986,9773
|
|
20231010,141900,314823730,990,990,990,990,0
|
|
20231010,141800,314823730,990,991,991,988,4730
|
|
20231010,141700,310146952,991,991,991,991,1
|
|
20231010,141600,310145961,990,990,990,990,1889
|
|
20231010,141500,308275851,990,990,990,989,283
|
|
20231010,141400,307995831,990,990,990,988,8566
|
|
20231010,141300,299521469,989,991,992,989,8085
|
|
20231010,141200,291513279,992,992,992,992,2
|
|
20231010,141100,291511295,992,992,992,992,403
|
|
20231010,141000,291111519,993,993,993,993,150
|
|
20231010,140900,290962569,993,993,993,993,66
|
|
20231010,140800,290897031,993,991,993,991,201
|
|
20231010,140700,290697838,991,991,991,991,782
|
|
20231010,140600,289922876,993,991,993,991,1430
|
|
20231010,140500,288505738,993,992,993,992,205
|
|
20231010,140400,288302177,992,992,992,992,1
|
|
20231010,140300,288301185,993,991,993,991,1225
|
|
20231010,140200,287087170,991,991,991,991,1100
|
|
20231010,140100,285997070,993,993,993,993,24
|
|
20231010,140000,285973238,993,991,993,990,2436
|
|
20231010,135900,283560392,991,993,993,991,22
|
|
20231010,135800,283538584,993,993,993,993,9
|
|
20231010,135700,283529647,993,992,993,991,2427
|
|
20231010,135600,281123073,993,995,995,993,1147
|
|
20231010,135500,279984090,995,996,996,994,1384
|
|
20231010,135400,278608171,998,997,998,997,1000
|
|
20231010,135300,277610172,995,995,995,995,1611
|
|
20231010,135200,276007227,995,994,995,994,11
|
|
20231010,135100,275996283,995,996,996,995,831
|
|
20231010,135000,275169314,996,996,996,996,67
|
|
20231010,134900,275102582,996,997,997,996,11
|
|
20231010,134800,275091616,996,996,996,996,1
|
|
20231010,134700,275090620,996,996,996,996,0
|
|
20231010,134600,275090620,996,996,996,996,1
|
|
20231010,134500,275089624,995,995,995,995,0
|
|
20231010,134400,275089624,995,995,995,995,200
|
|
20231010,134300,274890624,994,994,994,994,220
|
|
20231010,134200,274671944,994,991,994,990,158
|
|
20231010,134100,274515508,990,991,992,990,164
|
|
20231010,134000,274353133,992,992,992,992,216
|
|
20231010,133900,274138861,995,996,996,995,157
|
|
20231010,133800,273982502,996,996,996,996,100
|
|
20231010,133700,273882902,997,997,997,997,1
|
|
20231010,133600,273881905,998,998,998,998,3
|
|
20231010,133500,273878911,999,998,999,996,824
|
|
20231010,133400,273058063,1000,998,1000,998,1151
|
|
20231010,133300,271909363,998,991,998,990,501
|
|
20231010,133200,271411814,992,992,992,992,0
|
|
20231010,133100,271411814,992,992,992,992,1
|
|
20231010,133000,271410822,982,990,993,982,6355
|
|
20231010,132900,265137286,990,990,990,988,2012
|
|
20231010,132800,263146896,992,993,993,991,192
|
|
20231010,132700,262956332,995,995,995,987,1737
|
|
20231010,132600,261241665,995,996,996,984,3510
|
|
20231010,132500,257773625,991,996,996,990,437
|
|
20231010,132400,257340512,993,993,993,993,20
|
|
20231010,132300,257320652,996,992,996,992,7
|
|
20231010,132200,257313704,992,991,992,991,1090
|
|
20231010,132100,256233259,992,995,995,992,1645
|
|
20231010,132000,254599619,999,993,999,993,245
|
|
20231010,131900,254355914,996,996,996,992,2170
|
|
20231010,131800,252197883,996,998,999,996,989
|
|
20231010,131700,251212150,999,999,999,998,1102
|
|
20231010,131600,250112272,999,999,999,999,20
|
|
20231010,131500,250092292,998,1000,1000,998,1095
|
|
20231010,131400,248999398,999,1002,1002,999,12726
|
|
20231010,131300,236263750,1002,1003,1003,1002,145
|
|
20231010,131200,236118446,1006,1006,1006,1006,3
|
|
20231010,131100,236115428,1006,1006,1006,1006,11
|
|
20231010,131000,236104362,1006,1006,1006,1006,2
|
|
20231010,130900,236102350,1004,1004,1004,1004,0
|
|
20231010,130800,236102350,1004,1004,1004,1004,204
|
|
20231010,130700,235897534,1003,1004,1004,1003,4323
|
|
20231010,130600,231561492,1006,1006,1006,1006,0
|
|
20231010,130500,231561492,1006,1005,1006,1003,10938
|
|
20231010,130400,220583670,1005,1005,1005,1005,600
|
|
20231010,130300,219980670,1005,1005,1005,1005,0
|
|
20231010,130200,219980670,1005,1005,1005,1005,1399
|
|
20231010,130100,218574675,1006,1006,1006,1006,2
|
|
20231010,130000,218572663,1005,1005,1005,1005,0
|
|
20231010,125900,218572663,1005,1005,1005,1005,1
|
|
20231010,125800,218571658,1005,1005,1005,1005,0
|
|
20231010,125700,218571658,1005,1005,1005,1005,1808
|
|
20231010,125600,216754618,1006,1006,1006,1006,0
|
|
20231010,125500,216754618,1006,1006,1006,1006,30
|
|
20231010,125400,216724438,1006,1005,1006,1005,213
|
|
20231010,125300,216510261,1004,1005,1005,1004,12406
|
|
20231010,125200,204049315,1005,1005,1006,1005,1148
|
|
20231010,125100,202894575,1005,1008,1008,1005,4206
|
|
20231010,125000,198657729,1009,1011,1011,1009,2340
|
|
20231010,124900,196295265,1012,1013,1013,1012,107
|
|
20231010,124800,196186974,1012,1012,1012,1012,0
|
|
20231010,124700,196186974,1012,1012,1012,1012,6
|
|
20231010,124600,196180902,1013,1013,1013,1013,501
|
|
20231010,124500,195673389,1013,1013,1013,1013,0
|
|
20231010,124400,195673389,1013,1013,1013,1013,0
|
|
20231010,124300,195673389,1013,1013,1013,1013,20
|
|
20231010,124200,195653129,1013,1013,1013,1013,20
|
|
20231010,124100,195632869,1013,1010,1013,1010,643
|
|
20231010,124000,194983379,1013,1013,1013,1010,3105
|
|
20231010,123900,191846544,1011,1011,1011,1011,889
|
|
20231010,123800,190947765,1013,1013,1013,1013,50
|
|
20231010,123700,190897115,1013,1013,1013,1013,30
|
|
20231010,123600,190866725,1013,1013,1013,1013,0
|
|
20231010,123500,190866725,1013,1013,1013,1013,20
|
|
20231010,123400,190846465,1013,1012,1013,1012,243
|
|
20231010,123300,190600548,1013,1013,1013,1013,3
|
|
20231010,123200,190597509,1020,1011,1020,1011,10
|
|
20231010,123100,190587354,1012,1013,1013,1012,1683
|
|
20231010,123000,188883976,1012,1012,1012,1012,100
|
|
20231010,122900,188782776,1020,1020,1020,1020,1028
|
|
20231010,122800,187734216,1020,1018,1020,1018,22
|
|
20231010,122700,187711778,1014,1014,1014,1014,0
|
|
20231010,122600,187711778,1014,1014,1014,1014,0
|
|
20231010,122500,187711778,1014,1014,1014,1014,1028
|
|
20231010,122400,186669386,1014,1014,1014,1014,1200
|
|
20231010,122300,185452586,1013,1013,1013,1013,53
|
|
20231010,122200,185398897,1013,1013,1013,1013,0
|
|
20231010,122100,185398897,1013,1014,1014,1013,2
|
|
20231010,122000,185396870,1014,1011,1014,1011,1349
|
|
20231010,121900,184033028,1011,1011,1011,1011,96
|
|
20231010,121800,183935972,1011,1011,1011,1011,0
|
|
20231010,121700,183935972,1011,1011,1011,1011,910
|
|
20231010,121600,183015962,1012,1012,1012,1012,1000
|
|
20231010,121500,182003962,1012,1012,1012,1012,25
|
|
20231010,121400,181978662,1012,1011,1012,1010,2011
|
|
20231010,121300,179945542,1012,1012,1012,1012,0
|
|
20231010,121200,179945542,1012,1012,1012,1011,3411
|
|
20231010,121100,176493815,1013,1013,1013,1013,10117
|
|
20231010,121000,166245294,1014,1014,1014,1014,100
|
|
20231010,120900,166143894,1014,1014,1014,1014,10
|
|
20231010,120800,166133754,1013,1013,1013,1013,200
|
|
20231010,120700,165931154,1014,1014,1014,1014,300
|
|
20231010,120600,165626954,1014,1014,1014,1014,0
|
|
20231010,120500,165626954,1014,1016,1016,1014,6289
|
|
20231010,120400,159247443,1018,1018,1018,1018,0
|
|
20231010,120300,159247443,1018,1018,1018,1018,6
|
|
20231010,120200,159241335,1018,1018,1018,1018,1
|
|
20231010,120100,159240317,1015,1015,1015,1015,0
|
|
20231010,120000,159240317,1015,1018,1018,1015,200
|
|
20231010,115900,159037181,1019,1019,1019,1019,0
|
|
20231010,115800,159037181,1019,1019,1019,1019,0
|
|
20231010,115700,159037181,1019,1019,1019,1019,0
|
|
20231010,115600,159037181,1019,1019,1019,1019,0
|
|
20231010,115500,159037181,1019,1019,1019,1019,0
|
|
20231010,115400,159037181,1019,1019,1019,1019,1
|
|
20231010,115300,159036162,1019,1019,1019,1019,0
|
|
20231010,115200,159036162,1019,1019,1019,1019,0
|
|
20231010,115100,159036162,1019,1019,1019,1019,2012
|
|
20231010,115000,156985934,1014,1019,1019,1014,1908
|
|
20231010,114900,155051217,1014,1014,1014,1014,420
|
|
20231010,114800,154625337,1014,1014,1014,1014,200
|
|
20231010,114700,154422537,1014,1019,1019,1014,529
|
|
20231010,114600,153885851,1019,1019,1019,1019,100
|
|
20231010,114500,153783951,1019,1019,1019,1019,0
|
|
20231010,114400,153783951,1019,1019,1019,1019,36
|
|
20231010,114300,153747267,1019,1019,1019,1019,591
|
|
20231010,114200,153145038,1020,1014,1020,1014,215
|
|
20231010,114100,152927022,1014,1018,1018,1014,3000
|
|
20231010,114000,149881868,1020,1020,1020,1020,809
|
|
20231010,113900,149056688,1019,1019,1019,1019,998
|
|
20231010,113800,148039726,1018,1018,1018,1018,0
|
|
20231010,113700,148039726,1018,1017,1018,1017,268
|
|
20231010,113600,147767160,1017,1017,1017,1017,95
|
|
20231010,113500,147670545,1017,1018,1018,1017,229
|
|
20231010,113400,147437628,1017,1018,1018,1017,3227
|
|
20231010,113300,144155356,1019,1018,1019,1018,20
|
|
20231010,113200,144134986,1017,1017,1017,1017,0
|
|
20231010,113100,144134986,1017,1017,1017,1017,1523
|
|
20231010,113000,142586095,1020,1020,1020,1020,0
|
|
20231010,112900,142586095,1020,1020,1020,1020,1
|
|
20231010,112800,142585075,1019,1019,1019,1019,294
|
|
20231010,112700,142285489,1018,1018,1018,1018,1000
|
|
20231010,112600,141267489,1018,1018,1018,1018,895
|
|
20231010,112500,140356379,1020,1020,1020,1020,0
|
|
20231010,112400,140356379,1020,1020,1020,1020,4500
|
|
20231010,112300,135766379,1022,1022,1022,1022,20
|
|
20231010,112200,135745939,1023,1023,1023,1023,0
|
|
20231010,112100,135745939,1023,1023,1023,1023,1
|
|
20231010,112000,135744916,1019,1019,1019,1019,100
|
|
20231010,111900,135643016,1020,1020,1020,1020,3811
|
|
20231010,111800,131755796,1023,1023,1023,1023,0
|
|
20231010,111700,131755796,1023,1023,1023,1023,1
|
|
20231010,111600,131754773,1021,1021,1021,1021,0
|
|
20231010,111500,131754773,1021,1021,1021,1021,100
|
|
20231010,111400,131652673,1020,1020,1020,1020,0
|
|
20231010,111300,131652673,1020,1020,1020,1020,201
|
|
20231010,111200,131447653,1020,1020,1020,1019,4791
|
|
20231010,111100,126563229,1019,1020,1020,1019,686
|
|
20231010,111000,125864090,1020,1020,1020,1020,0
|
|
20231010,110900,125864090,1020,1020,1020,1020,7
|
|
20231010,110800,125856950,1020,1020,1020,1020,0
|
|
20231010,110700,125856950,1020,1020,1020,1020,1000
|
|
20231010,110600,124836950,1025,1025,1025,1025,1
|
|
20231010,110500,124835925,1025,1025,1025,1025,0
|
|
20231010,110400,124835925,1025,1025,1025,1025,3
|
|
20231010,110300,124832850,1025,1025,1025,1025,3
|
|
20231010,110200,124829775,1025,1019,1025,1019,55
|
|
20231010,110100,124773724,1025,1019,1025,1018,10156
|
|
20231010,110000,114434511,1019,1022,1022,1019,4391
|
|
20231010,105900,109954930,1023,1023,1023,1023,163
|
|
20231010,105800,109788181,1023,1023,1023,1023,10
|
|
20231010,105700,109777951,1023,1023,1023,1023,0
|
|
20231010,105600,109777951,1023,1023,1023,1023,0
|
|
20231010,105500,109777951,1023,1024,1024,1023,440
|
|
20231010,105400,109327721,1024,1024,1024,1024,1
|
|
20231010,105300,109326697,1025,1024,1025,1024,51
|
|
20231010,105200,109274423,1025,1025,1025,1025,0
|
|
20231010,105100,109274423,1025,1025,1025,1025,140
|
|
20231010,105000,109130923,1025,1025,1025,1025,0
|
|
20231010,104900,109130923,1025,1025,1025,1025,41
|
|
20231010,104800,109088898,1025,1025,1025,1025,0
|
|
20231010,104700,109088898,1025,1025,1025,1025,2
|
|
20231010,104600,109086848,1024,1024,1024,1024,89
|
|
20231010,104500,108995712,1023,1024,1024,1023,7
|
|
20231010,104400,108988546,1024,1022,1024,1022,26
|
|
20231010,104300,108961972,1022,1023,1023,1022,3000
|
|
20231010,104200,105894624,1024,1024,1024,1024,3
|
|
20231010,104100,105891552,1024,1023,1024,1023,2810
|
|
20231010,104000,103016921,1023,1023,1024,1021,299
|
|
20231010,103900,102711117,1023,1023,1023,1023,1742
|
|
20231010,103800,100929051,1023,1023,1023,1023,0
|
|
20231010,103700,100929051,1023,1023,1023,1023,110
|
|
20231010,103600,100816521,1023,1023,1023,1023,51
|
|
20231010,103500,100764348,1024,1024,1024,1024,100
|
|
20231010,103400,100661948,1025,1025,1025,1025,0
|
|
20231010,103300,100661948,1025,1025,1025,1025,37
|
|
20231010,103200,100624023,1025,1025,1025,1025,528
|
|
20231010,103100,100082823,1026,1026,1026,1026,3
|
|
20231010,103000,100079745,1026,1026,1026,1026,1
|
|
20231010,102900,100078719,1023,1023,1023,1023,21
|
|
20231010,102800,100057236,1023,1023,1023,1023,69
|
|
20231010,102700,99986649,1023,1026,1026,1023,1310
|
|
20231010,102600,98645009,1026,1026,1026,1026,931
|
|
20231010,102500,97689803,1026,1026,1026,1026,0
|
|
20231010,102400,97689803,1026,1026,1026,1025,99
|
|
20231010,102300,97588277,1026,1026,1026,1026,0
|
|
20231010,102200,97588277,1026,1026,1026,1026,0
|
|
20231010,102100,97588277,1026,1025,1026,1025,50
|
|
20231010,102000,97536978,1023,1023,1023,1023,1
|
|
20231010,101900,97535955,1023,1025,1025,1021,2601
|
|
20231010,101800,94877889,1026,1026,1026,1026,653
|
|
20231010,101700,94207911,1026,1026,1026,1026,0
|
|
20231010,101600,94207911,1026,1026,1026,1026,9
|
|
20231010,101500,94198677,1026,1026,1026,1026,0
|
|
20231010,101400,94198677,1026,1026,1026,1026,0
|
|
20231010,101300,94198677,1026,1026,1026,1026,0
|
|
20231010,101200,94198677,1026,1026,1026,1026,28
|
|
20231010,101100,94169949,1026,1027,1027,1026,870
|
|
20231010,101000,93277328,1028,1028,1028,1028,11
|
|
20231010,100900,93266020,1029,1029,1029,1029,0
|
|
20231010,100800,93266020,1029,1030,1030,1029,51
|
|
20231010,100700,93213491,1030,1030,1030,1030,1000
|
|
20231010,100600,92183491,1030,1030,1030,1030,1040
|
|
20231010,100500,91112291,1030,1030,1030,1030,2
|
|
20231010,100400,91110231,1030,1030,1030,1030,103
|
|
20231010,100300,91004141,1030,1026,1030,1026,401
|
|
20231010,100200,90592347,1029,1029,1029,1029,0
|
|
20231010,100100,90592347,1029,1029,1029,1029,0
|
|
20231010,100000,90592347,1029,1029,1029,1029,0
|
|
20231010,095900,90592347,1029,1029,1029,1029,21
|
|
20231010,095800,90570738,1029,1029,1029,1029,924
|
|
20231010,095700,89619942,1029,1029,1029,1029,21
|
|
20231010,095600,89598333,1029,1029,1029,1029,100
|
|
20231010,095500,89495433,1030,1027,1030,1027,4500
|
|
20231010,095400,84861270,1022,1022,1022,1022,0
|
|
20231010,095300,84861270,1022,1022,1022,1022,1
|
|
20231010,095200,84860248,1027,1027,1027,1027,0
|
|
20231010,095100,84860248,1027,1026,1027,1026,2086
|
|
20231010,095000,82719963,1026,1026,1026,1026,78
|
|
20231010,094900,82639935,1026,1026,1026,1026,100
|
|
20231010,094800,82537335,1021,1021,1021,1021,14
|
|
20231010,094700,82523041,1019,1020,1020,1019,5910
|
|
20231010,094600,76497830,1020,1024,1024,1020,6306
|
|
20231010,094500,70058026,1024,1025,1025,1024,3101
|
|
20231010,094400,66879602,1032,1029,1032,1029,1509
|
|
20231010,094300,65323904,1029,1029,1029,1029,0
|
|
20231010,094200,65323904,1029,1021,1029,1021,1201
|
|
20231010,094100,64097675,1021,1024,1024,1021,1111
|
|
20231010,094000,62962053,1025,1028,1028,1025,1137
|
|
20231010,093900,61795563,1029,1029,1029,1029,0
|
|
20231010,093800,61795563,1029,1029,1029,1029,1501
|
|
20231010,093700,60251034,1038,1038,1038,1038,17
|
|
20231010,093600,60233388,1038,1031,1038,1030,365
|
|
20231010,093500,59856669,1037,1037,1037,1037,15
|
|
20231010,093400,59841114,1037,1039,1039,1030,302
|
|
20231010,093300,59527697,1040,1035,1040,1035,4435
|
|
20231010,093200,54915735,1035,1030,1035,1030,1003
|
|
20231010,093100,53882640,1030,1031,1031,1030,2218
|
|
20231010,093000,51596035,1031,1031,1031,1031,5
|
|
20231010,092900,51590880,1031,1031,1031,1031,97
|
|
20231010,092800,51490873,1031,1026,1031,1026,210
|
|
20231010,092700,51275013,1026,1027,1031,1026,810
|
|
20231010,092600,50442755,1027,1025,1027,1025,436
|
|
20231010,092500,49995255,1026,1027,1028,1026,161
|
|
20231010,092400,49829908,1028,1026,1028,1026,653
|
|
20231010,092300,49159280,1026,1026,1026,1026,1
|
|
20231010,092200,49158254,1020,1020,1020,1020,64
|
|
20231010,092100,49092974,1028,1021,1028,1021,550
|
|
20231010,092000,48529227,1019,1016,1019,1016,2114
|
|
20231010,091900,46376085,1018,1019,1019,1018,263
|
|
20231010,091800,46108278,1019,1019,1019,1018,1332
|
|
20231010,091700,44751241,1019,1018,1020,1018,4406
|
|
20231010,091600,40261944,1019,1014,1019,1013,1994
|
|
20231010,091500,38238283,1013,1013,1013,1013,138
|
|
20231010,091400,38098489,1013,1014,1017,1013,1747
|
|
20231010,091300,36326751,1013,1014,1014,1012,225
|
|
20231010,091200,36098839,1015,1019,1019,1015,1036
|
|
20231010,091100,35046540,1019,1026,1026,1019,5783
|
|
20231010,091000,29129646,1026,1026,1026,1026,501
|
|
20231010,090900,28615620,1025,1022,1025,1022,143
|
|
20231010,090800,28469174,1022,1023,1023,1022,1955
|
|
20231010,090700,26470018,1023,1025,1025,1022,2155
|
|
20231010,090600,24265967,1025,1028,1032,1025,3316
|
|
20231010,090500,20859788,1032,1028,1032,1027,550
|
|
20231010,090400,20294687,1027,1027,1027,1027,0
|
|
20231010,090300,20294687,1027,1032,1032,1027,1406
|
|
20231010,090200,18850130,1030,1036,1038,1030,6891
|
|
20231010,090100,11734687,1036,1036,1040,1035,3730
|
|
20231010,090000,7867839,1036,1040,1041,1036,7255
|