691 lines
31 KiB
CSV
691 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,202800,317339869,995,995,995,995,3896
|
|
20231011,202700,317339869,995,995,995,995,0
|
|
20231011,202600,317339869,995,995,995,995,0
|
|
20231011,202500,317339869,995,995,995,995,0
|
|
20231011,202400,317339869,995,995,995,995,0
|
|
20231011,202300,317339869,995,995,995,995,0
|
|
20231011,202200,317339869,995,995,995,995,0
|
|
20231011,202100,317339869,995,995,995,995,0
|
|
20231011,202000,317339869,995,995,995,995,0
|
|
20231011,201900,317339869,995,995,995,995,0
|
|
20231011,201800,317339869,995,995,995,995,0
|
|
20231011,201700,317339869,995,995,995,995,0
|
|
20231011,201600,317339869,995,995,995,995,0
|
|
20231011,201500,317339869,995,995,995,995,0
|
|
20231011,201400,317339869,995,995,995,995,0
|
|
20231011,201300,317339869,995,995,995,995,0
|
|
20231011,201200,317339869,995,995,995,995,0
|
|
20231011,201100,317339869,995,995,995,995,0
|
|
20231011,201000,317339869,995,995,995,995,0
|
|
20231011,200900,317339869,995,995,995,995,0
|
|
20231011,200800,317339869,995,995,995,995,0
|
|
20231011,200700,317339869,995,995,995,995,0
|
|
20231011,200600,317339869,995,995,995,995,0
|
|
20231011,200500,317339869,995,995,995,995,0
|
|
20231011,200400,317339869,995,995,995,995,0
|
|
20231011,200300,317339869,995,995,995,995,0
|
|
20231011,200200,317339869,995,995,995,995,0
|
|
20231011,200100,317339869,995,995,995,995,0
|
|
20231011,200000,317339869,995,995,995,995,0
|
|
20231011,195900,317339869,995,995,995,995,0
|
|
20231011,195800,317339869,995,995,995,995,3896
|
|
20231011,195700,317339869,995,995,995,995,0
|
|
20231011,195600,317339869,995,995,995,995,0
|
|
20231011,195500,317339869,995,995,995,995,0
|
|
20231011,195400,317339869,995,995,995,995,0
|
|
20231011,195300,317339869,995,995,995,995,0
|
|
20231011,195200,317339869,995,995,995,995,0
|
|
20231011,195100,317339869,995,995,995,995,0
|
|
20231011,195000,317339869,995,995,995,995,0
|
|
20231011,194900,317339869,995,995,995,995,0
|
|
20231011,194800,317339869,995,995,995,995,0
|
|
20231011,194700,317339869,995,995,995,995,0
|
|
20231011,194600,317339869,995,995,995,995,0
|
|
20231011,194500,317339869,995,995,995,995,0
|
|
20231011,194400,317339869,995,995,995,995,0
|
|
20231011,194300,317339869,995,995,995,995,0
|
|
20231011,194200,317339869,995,995,995,995,0
|
|
20231011,194100,317339869,995,995,995,995,0
|
|
20231011,194000,317339869,995,995,995,995,0
|
|
20231011,193900,317339869,995,995,995,995,0
|
|
20231011,193800,317339869,995,995,995,995,0
|
|
20231011,193700,317339869,995,995,995,995,0
|
|
20231011,193600,317339869,995,995,995,995,0
|
|
20231011,193500,317339869,995,995,995,995,0
|
|
20231011,193400,317339869,995,995,995,995,0
|
|
20231011,193300,317339869,995,995,995,995,0
|
|
20231011,193200,317339869,995,995,995,995,0
|
|
20231011,193100,317339869,995,995,995,995,0
|
|
20231011,193000,317339869,995,995,995,995,0
|
|
20231011,192900,317339869,995,995,995,995,0
|
|
20231011,192800,317339869,995,995,995,995,3896
|
|
20231011,192700,317339869,995,995,995,995,0
|
|
20231011,192600,317339869,995,995,995,995,0
|
|
20231011,192500,317339869,995,995,995,995,0
|
|
20231011,192400,317339869,995,995,995,995,0
|
|
20231011,192300,317339869,995,995,995,995,0
|
|
20231011,192200,317339869,995,995,995,995,0
|
|
20231011,192100,317339869,995,995,995,995,0
|
|
20231011,192000,317339869,995,995,995,995,0
|
|
20231011,191900,317339869,995,995,995,995,0
|
|
20231011,191800,317339869,995,995,995,995,0
|
|
20231011,191700,317339869,995,995,995,995,0
|
|
20231011,191600,317339869,995,995,995,995,0
|
|
20231011,191500,317339869,995,995,995,995,0
|
|
20231011,191400,317339869,995,995,995,995,0
|
|
20231011,191300,317339869,995,995,995,995,0
|
|
20231011,191200,317339869,995,995,995,995,0
|
|
20231011,191100,317339869,995,995,995,995,0
|
|
20231011,191000,317339869,995,995,995,995,0
|
|
20231011,190900,317339869,995,995,995,995,0
|
|
20231011,190800,317339869,995,995,995,995,0
|
|
20231011,190700,317339869,995,995,995,995,0
|
|
20231011,190600,317339869,995,995,995,995,0
|
|
20231011,190500,317339869,995,995,995,995,0
|
|
20231011,190400,317339869,995,995,995,995,0
|
|
20231011,190300,317339869,995,995,995,995,0
|
|
20231011,190200,317339869,995,995,995,995,0
|
|
20231011,190100,317339869,995,995,995,995,0
|
|
20231011,190000,317339869,995,995,995,995,0
|
|
20231011,185900,317339869,995,995,995,995,0
|
|
20231011,185800,317339869,995,995,995,995,3896
|
|
20231011,185700,317339869,995,995,995,995,0
|
|
20231011,185600,317339869,995,995,995,995,0
|
|
20231011,185500,317339869,995,995,995,995,0
|
|
20231011,185400,317339869,995,995,995,995,0
|
|
20231011,185300,317339869,995,995,995,995,0
|
|
20231011,185200,317339869,995,995,995,995,0
|
|
20231011,185100,317339869,995,995,995,995,0
|
|
20231011,185000,317339869,995,995,995,995,0
|
|
20231011,184900,317339869,995,995,995,995,0
|
|
20231011,184800,317339869,995,995,995,995,0
|
|
20231011,184700,317339869,995,995,995,995,0
|
|
20231011,184600,317339869,995,995,995,995,0
|
|
20231011,184500,317339869,995,995,995,995,0
|
|
20231011,184400,317339869,995,995,995,995,0
|
|
20231011,184300,317339869,995,995,995,995,0
|
|
20231011,184200,317339869,995,995,995,995,0
|
|
20231011,184100,317339869,995,995,995,995,0
|
|
20231011,184000,317339869,995,995,995,995,0
|
|
20231011,183900,317339869,995,995,995,995,0
|
|
20231011,183800,317339869,995,995,995,995,0
|
|
20231011,183700,317339869,995,995,995,995,0
|
|
20231011,183600,317339869,995,995,995,995,0
|
|
20231011,183500,317339869,995,995,995,995,0
|
|
20231011,183400,317339869,995,995,995,995,0
|
|
20231011,183300,317339869,995,995,995,995,0
|
|
20231011,183200,317339869,995,995,995,995,0
|
|
20231011,183100,317339869,995,995,995,995,0
|
|
20231011,183000,317339869,995,995,995,995,0
|
|
20231011,182900,317339869,995,995,995,995,0
|
|
20231011,182800,317339869,995,995,995,995,3896
|
|
20231011,182700,317339869,995,995,995,995,0
|
|
20231011,182600,317339869,995,995,995,995,0
|
|
20231011,182500,317339869,995,995,995,995,0
|
|
20231011,182400,317339869,995,995,995,995,0
|
|
20231011,182300,317339869,995,995,995,995,0
|
|
20231011,182200,317339869,995,995,995,995,0
|
|
20231011,182100,317339869,995,995,995,995,0
|
|
20231011,182000,317339869,995,995,995,995,0
|
|
20231011,181900,317339869,995,995,995,995,0
|
|
20231011,181800,317339869,995,995,995,995,0
|
|
20231011,181700,317339869,995,995,995,995,0
|
|
20231011,181600,317339869,995,995,995,995,0
|
|
20231011,181500,317339869,995,995,995,995,0
|
|
20231011,181400,317339869,995,995,995,995,0
|
|
20231011,181300,317339869,995,995,995,995,0
|
|
20231011,181200,317339869,995,995,995,995,0
|
|
20231011,181100,317339869,995,995,995,995,0
|
|
20231011,181000,317339869,995,995,995,995,0
|
|
20231011,180900,317339869,995,995,995,995,0
|
|
20231011,180800,317339869,995,995,995,995,0
|
|
20231011,180700,317339869,995,995,995,995,0
|
|
20231011,180600,317339869,995,995,995,995,0
|
|
20231011,180500,317339869,995,995,995,995,0
|
|
20231011,180400,317339869,995,995,995,995,0
|
|
20231011,180300,317339869,995,995,995,995,0
|
|
20231011,180200,317339869,995,995,995,995,0
|
|
20231011,180100,317339869,995,995,995,995,0
|
|
20231011,180000,317339869,995,995,995,995,0
|
|
20231011,175900,317339869,995,995,995,995,0
|
|
20231011,175800,317339869,995,995,995,995,3896
|
|
20231011,175700,317339869,995,995,995,995,0
|
|
20231011,175600,317339869,995,995,995,995,0
|
|
20231011,175500,317339869,995,995,995,995,0
|
|
20231011,175400,317339869,995,995,995,995,0
|
|
20231011,175300,317339869,995,995,995,995,0
|
|
20231011,175200,317339869,995,995,995,995,0
|
|
20231011,175100,317339869,995,995,995,995,0
|
|
20231011,175000,317339869,995,995,995,995,0
|
|
20231011,174900,317339869,995,995,995,995,0
|
|
20231011,174800,317339869,995,995,995,995,0
|
|
20231011,174700,317339869,995,995,995,995,0
|
|
20231011,174600,317339869,995,995,995,995,0
|
|
20231011,174500,317339869,995,995,995,995,0
|
|
20231011,174400,317339869,995,995,995,995,0
|
|
20231011,174300,317339869,995,995,995,995,0
|
|
20231011,174200,317339869,995,995,995,995,0
|
|
20231011,174100,317339869,995,995,995,995,0
|
|
20231011,174000,317339869,995,995,995,995,0
|
|
20231011,173900,317339869,995,995,995,995,0
|
|
20231011,173800,317339869,995,995,995,995,0
|
|
20231011,173700,317339869,995,995,995,995,0
|
|
20231011,173600,317339869,995,995,995,995,0
|
|
20231011,173500,317339869,995,995,995,995,0
|
|
20231011,173400,317339869,995,995,995,995,0
|
|
20231011,173300,317339869,995,995,995,995,0
|
|
20231011,173200,317339869,995,995,995,995,0
|
|
20231011,173100,317339869,995,995,995,995,0
|
|
20231011,173000,317339869,995,995,995,995,0
|
|
20231011,172900,317339869,995,995,995,995,0
|
|
20231011,172800,317339869,995,995,995,995,3896
|
|
20231011,172700,317339869,995,995,995,995,0
|
|
20231011,172600,317339869,995,995,995,995,0
|
|
20231011,172500,317339869,995,995,995,995,0
|
|
20231011,172400,317339869,995,995,995,995,0
|
|
20231011,172300,317339869,995,995,995,995,0
|
|
20231011,172200,317339869,995,995,995,995,0
|
|
20231011,172100,317339869,995,995,995,995,0
|
|
20231011,172000,317339869,995,995,995,995,0
|
|
20231011,171900,317339869,995,995,995,995,0
|
|
20231011,171800,317339869,995,995,995,995,0
|
|
20231011,171700,317339869,995,995,995,995,0
|
|
20231011,171600,317339869,995,995,995,995,0
|
|
20231011,171500,317339869,995,995,995,995,0
|
|
20231011,171400,317339869,995,995,995,995,0
|
|
20231011,171300,317339869,995,995,995,995,0
|
|
20231011,171200,317339869,995,995,995,995,0
|
|
20231011,171100,317339869,995,995,995,995,0
|
|
20231011,171000,317339869,995,995,995,995,0
|
|
20231011,170900,317339869,995,995,995,995,0
|
|
20231011,170800,317339869,995,995,995,995,0
|
|
20231011,170700,317339869,995,995,995,995,0
|
|
20231011,170600,317339869,995,995,995,995,0
|
|
20231011,170500,317339869,995,995,995,995,0
|
|
20231011,170400,317339869,995,995,995,995,0
|
|
20231011,170300,317339869,995,995,995,995,0
|
|
20231011,170200,317339869,995,995,995,995,0
|
|
20231011,170100,317339869,995,995,995,995,0
|
|
20231011,170000,317339869,995,995,995,995,0
|
|
20231011,165900,317339869,995,995,995,995,0
|
|
20231011,165800,317339869,995,995,995,995,3896
|
|
20231011,165700,317339869,995,995,995,995,0
|
|
20231011,165600,317339869,995,995,995,995,0
|
|
20231011,165500,317339869,995,995,995,995,0
|
|
20231011,165400,317339869,995,995,995,995,0
|
|
20231011,165300,317339869,995,995,995,995,0
|
|
20231011,165200,317339869,995,995,995,995,0
|
|
20231011,165100,317339869,995,995,995,995,0
|
|
20231011,165000,317339869,995,995,995,995,0
|
|
20231011,164900,317339869,995,995,995,995,0
|
|
20231011,164800,317339869,995,995,995,995,0
|
|
20231011,164700,317339869,995,995,995,995,0
|
|
20231011,164600,317339869,995,995,995,995,0
|
|
20231011,164500,317339869,995,995,995,995,0
|
|
20231011,164400,317339869,995,995,995,995,0
|
|
20231011,164300,317339869,995,995,995,995,0
|
|
20231011,164200,317339869,995,995,995,995,0
|
|
20231011,164100,317339869,995,995,995,995,0
|
|
20231011,164000,317339869,995,995,995,995,0
|
|
20231011,163900,317339869,995,995,995,995,0
|
|
20231011,163800,317339869,995,995,995,995,0
|
|
20231011,163700,317339869,995,995,995,995,0
|
|
20231011,163600,317339869,995,995,995,995,0
|
|
20231011,163500,317339869,995,995,995,995,0
|
|
20231011,163400,317339869,995,995,995,995,0
|
|
20231011,163300,317339869,995,995,995,995,0
|
|
20231011,163200,317339869,995,995,995,995,0
|
|
20231011,163100,317339869,995,995,995,995,0
|
|
20231011,163000,317339869,995,995,995,995,0
|
|
20231011,162900,317339869,995,995,995,995,0
|
|
20231011,162800,317339869,995,995,995,995,3896
|
|
20231011,162700,317339869,995,995,995,995,0
|
|
20231011,162600,317339869,995,995,995,995,0
|
|
20231011,162500,317339869,995,995,995,995,0
|
|
20231011,162400,317339869,995,995,995,995,0
|
|
20231011,162300,317339869,995,995,995,995,0
|
|
20231011,162200,317339869,995,995,995,995,0
|
|
20231011,162100,317339869,995,995,995,995,0
|
|
20231011,162000,317339869,995,995,995,995,0
|
|
20231011,161900,317339869,995,995,995,995,0
|
|
20231011,161800,317339869,995,995,995,995,0
|
|
20231011,161700,317339869,995,995,995,995,0
|
|
20231011,161600,317339869,995,995,995,995,0
|
|
20231011,161500,317339869,995,995,995,995,0
|
|
20231011,161400,317339869,995,995,995,995,0
|
|
20231011,161300,317339869,995,995,995,995,0
|
|
20231011,161200,317339869,995,995,995,995,0
|
|
20231011,161100,317339869,995,995,995,995,0
|
|
20231011,161000,317339869,995,995,995,995,0
|
|
20231011,160900,317339869,995,995,995,995,0
|
|
20231011,160800,317339869,995,995,995,995,0
|
|
20231011,160700,317339869,995,995,995,995,0
|
|
20231011,160600,317339869,995,995,995,995,0
|
|
20231011,160500,317339869,995,995,995,995,0
|
|
20231011,160400,317339869,995,995,995,995,0
|
|
20231011,160300,317339869,995,995,995,995,0
|
|
20231011,160200,317339869,995,995,995,995,0
|
|
20231011,160100,317339869,995,995,995,995,0
|
|
20231011,160000,317339869,995,995,995,995,0
|
|
20231011,155900,317339869,995,995,995,995,0
|
|
20231011,155800,317339869,995,995,995,995,3896
|
|
20231011,155700,317339869,995,995,995,995,0
|
|
20231011,155600,317339869,995,995,995,995,0
|
|
20231011,155500,317339869,995,995,995,995,0
|
|
20231011,155400,317339869,995,995,995,995,0
|
|
20231011,155300,317339869,995,995,995,995,0
|
|
20231011,155200,317339869,995,995,995,995,0
|
|
20231011,155100,317339869,995,995,995,995,0
|
|
20231011,155000,317339869,995,995,995,995,0
|
|
20231011,154900,317339869,995,995,995,995,0
|
|
20231011,154800,317339869,995,995,995,995,0
|
|
20231011,154700,317339869,995,995,995,995,0
|
|
20231011,154600,317339869,995,995,995,995,0
|
|
20231011,154500,317339869,995,995,995,995,0
|
|
20231011,154400,317339869,995,995,995,995,0
|
|
20231011,154300,317339869,995,995,995,995,0
|
|
20231011,154200,317339869,995,995,995,995,0
|
|
20231011,154100,317339869,995,995,995,995,0
|
|
20231011,154000,317339869,995,995,995,995,0
|
|
20231011,153900,317339869,995,995,995,995,0
|
|
20231011,153800,317339869,995,995,995,995,0
|
|
20231011,153700,317339869,995,995,995,995,0
|
|
20231011,153600,317339869,995,995,995,995,0
|
|
20231011,153500,317339869,995,995,995,995,0
|
|
20231011,153400,317339869,995,995,995,995,0
|
|
20231011,153300,317339869,995,995,995,995,0
|
|
20231011,153200,317339869,995,995,995,995,0
|
|
20231011,153100,317339869,995,995,995,995,0
|
|
20231011,153000,317339869,995,995,995,995,3896
|
|
20231011,152900,313463349,995,995,995,995,0
|
|
20231011,152800,313463349,995,995,995,995,0
|
|
20231011,152700,313463349,995,995,995,995,0
|
|
20231011,152600,313463349,995,995,995,995,0
|
|
20231011,152500,313463349,995,995,995,995,0
|
|
20231011,152400,313463349,995,995,995,995,0
|
|
20231011,152300,313463349,995,995,995,995,0
|
|
20231011,152200,313463349,995,995,995,995,0
|
|
20231011,152100,313463349,995,995,995,995,0
|
|
20231011,152000,313463349,995,995,995,995,0
|
|
20231011,151900,313463349,995,995,996,995,1100
|
|
20231011,151800,312368749,995,996,996,995,361
|
|
20231011,151700,312009551,995,996,996,995,301
|
|
20231011,151600,311710055,996,996,996,996,418
|
|
20231011,151500,311293727,996,997,997,996,194
|
|
20231011,151400,311100498,997,996,997,996,7
|
|
20231011,151300,311093521,997,997,997,997,50
|
|
20231011,151200,311043671,996,996,996,996,64
|
|
20231011,151100,310979927,996,996,996,996,51
|
|
20231011,151000,310929131,996,996,996,996,1
|
|
20231011,150900,310928135,996,996,996,996,270
|
|
20231011,150800,310659215,996,996,996,996,499
|
|
20231011,150700,310162211,995,995,995,995,0
|
|
20231011,150600,310162211,995,996,996,995,1732
|
|
20231011,150500,308438441,996,997,997,996,120
|
|
20231011,150400,308318821,996,997,997,996,1499
|
|
20231011,150300,306825816,996,996,996,996,0
|
|
20231011,150200,306825816,996,996,996,996,0
|
|
20231011,150100,306825816,996,996,996,996,1
|
|
20231011,150000,306824820,996,996,996,996,0
|
|
20231011,145900,306824820,996,996,996,996,345
|
|
20231011,145800,306481200,996,997,997,996,498
|
|
20231011,145700,305985178,997,997,997,997,1
|
|
20231011,145600,305984181,996,996,997,996,3365
|
|
20231011,145500,302632499,996,997,997,996,145
|
|
20231011,145400,302488004,997,997,997,997,500
|
|
20231011,145300,301989504,997,997,997,997,35
|
|
20231011,145200,301954609,997,996,997,996,55
|
|
20231011,145100,301899779,996,997,997,996,2421
|
|
20231011,145000,299487042,997,997,997,997,0
|
|
20231011,144900,299487042,997,997,997,997,17
|
|
20231011,144800,299470093,997,997,997,997,0
|
|
20231011,144700,299470093,997,997,997,997,1000
|
|
20231011,144600,298473093,997,998,998,997,201
|
|
20231011,144500,298272695,998,998,998,998,150
|
|
20231011,144400,298122995,998,998,998,998,10
|
|
20231011,144300,298113015,998,998,998,998,57
|
|
20231011,144200,298056129,997,997,997,997,2413
|
|
20231011,144100,295650368,997,997,997,997,1
|
|
20231011,144000,295649371,997,997,997,997,0
|
|
20231011,143900,295649371,997,996,997,996,1629
|
|
20231011,143800,294026877,997,997,997,997,11
|
|
20231011,143700,294015910,997,997,997,997,28
|
|
20231011,143600,293987994,997,997,997,997,100
|
|
20231011,143500,293888294,997,997,997,997,0
|
|
20231011,143400,293888294,997,997,997,997,15
|
|
20231011,143300,293873339,996,996,996,996,0
|
|
20231011,143200,293873339,996,996,996,996,0
|
|
20231011,143100,293873339,996,996,996,996,10
|
|
20231011,143000,293863379,996,996,996,996,0
|
|
20231011,142900,293863379,996,997,997,996,1229
|
|
20231011,142800,292639294,998,998,998,998,70
|
|
20231011,142700,292569434,998,998,998,998,10
|
|
20231011,142600,292559454,998,998,998,998,34
|
|
20231011,142500,292525522,998,998,998,998,3
|
|
20231011,142400,292522528,995,995,995,995,0
|
|
20231011,142300,292522528,995,995,995,995,0
|
|
20231011,142200,292522528,995,995,995,995,0
|
|
20231011,142100,292522528,995,996,996,995,792
|
|
20231011,142000,291733986,997,997,997,997,203
|
|
20231011,141900,291531595,998,998,998,998,0
|
|
20231011,141800,291531595,998,998,998,998,0
|
|
20231011,141700,291531595,998,998,998,998,50
|
|
20231011,141600,291481695,998,998,998,998,500
|
|
20231011,141500,290982695,998,998,998,998,0
|
|
20231011,141400,290982695,998,998,998,998,11
|
|
20231011,141300,290971717,998,998,998,998,0
|
|
20231011,141200,290971717,998,998,998,998,0
|
|
20231011,141100,290971717,998,995,998,994,3595
|
|
20231011,141000,287397576,995,996,998,995,531
|
|
20231011,140900,286869178,995,995,995,995,0
|
|
20231011,140800,286869178,995,998,998,995,9477
|
|
20231011,140700,277431530,998,998,998,998,347
|
|
20231011,140600,277085224,998,998,998,998,0
|
|
20231011,140500,277085224,998,998,998,998,0
|
|
20231011,140400,277085224,998,998,998,998,1266
|
|
20231011,140300,275821756,998,998,998,998,0
|
|
20231011,140200,275821756,998,998,998,998,550
|
|
20231011,140100,275272856,999,999,999,999,80
|
|
20231011,140000,275192936,998,998,998,998,692
|
|
20231011,135900,274502320,998,998,998,998,0
|
|
20231011,135800,274502320,998,998,998,998,0
|
|
20231011,135700,274502320,998,998,998,998,0
|
|
20231011,135600,274502320,998,998,998,998,0
|
|
20231011,135500,274502320,998,998,998,998,463
|
|
20231011,135400,274040246,998,998,998,998,100
|
|
20231011,135300,273940446,998,998,998,998,0
|
|
20231011,135200,273940446,998,998,998,998,0
|
|
20231011,135100,273940446,998,998,998,998,500
|
|
20231011,135000,273441446,998,998,998,998,0
|
|
20231011,134900,273441446,998,998,998,998,698
|
|
20231011,134800,272744842,998,998,998,998,100
|
|
20231011,134700,272645042,998,998,998,998,942
|
|
20231011,134600,271704926,997,997,997,997,0
|
|
20231011,134500,271704926,997,997,997,997,0
|
|
20231011,134400,271704926,997,997,997,997,400
|
|
20231011,134300,271306126,997,997,997,997,0
|
|
20231011,134200,271306126,997,997,997,997,2
|
|
20231011,134100,271304132,997,997,997,997,1326
|
|
20231011,134000,269982110,997,997,997,997,0
|
|
20231011,133900,269982110,997,997,997,997,0
|
|
20231011,133800,269982110,997,997,997,997,180
|
|
20231011,133700,269802650,997,997,997,997,102
|
|
20231011,133600,269700956,997,997,997,997,95
|
|
20231011,133500,269606241,998,998,998,998,0
|
|
20231011,133400,269606241,998,998,998,998,30
|
|
20231011,133300,269576301,994,998,998,994,7061
|
|
20231011,133200,262540421,999,995,999,995,80
|
|
20231011,133100,262460817,995,995,995,995,0
|
|
20231011,133000,262460817,995,995,995,995,0
|
|
20231011,132900,262460817,995,995,995,995,647
|
|
20231011,132800,261817052,995,995,995,995,0
|
|
20231011,132700,261817052,995,995,995,995,0
|
|
20231011,132600,261817052,995,995,995,995,0
|
|
20231011,132500,261817052,995,998,998,995,15641
|
|
20231011,132400,246249007,1001,1001,1001,1001,0
|
|
20231011,132300,246249007,1001,1001,1001,1001,0
|
|
20231011,132200,246249007,1001,1001,1001,1001,0
|
|
20231011,132100,246249007,1001,1001,1001,1001,0
|
|
20231011,132000,246249007,1001,1001,1001,1001,0
|
|
20231011,131900,246249007,1001,1001,1001,1001,5
|
|
20231011,131800,246244002,997,999,999,997,1700
|
|
20231011,131700,244547461,1001,1001,1001,1001,16
|
|
20231011,131600,244531445,1001,1001,1001,1001,0
|
|
20231011,131500,244531445,1001,1001,1001,1001,9
|
|
20231011,131400,244522436,1002,1002,1002,1002,0
|
|
20231011,131300,244522436,1002,1002,1002,1002,5
|
|
20231011,131200,244517426,1003,1003,1003,1003,176
|
|
20231011,131100,244340898,1002,1003,1003,1002,2
|
|
20231011,131000,244338893,1003,1003,1003,1003,1
|
|
20231011,130900,244337890,1001,1001,1001,1001,0
|
|
20231011,130800,244337890,1001,1001,1001,1001,5
|
|
20231011,130700,244332885,999,999,999,999,14
|
|
20231011,130600,244318899,999,1000,1000,999,2139
|
|
20231011,130500,242181589,1002,1002,1002,1002,417
|
|
20231011,130400,241763755,1002,1002,1002,1002,0
|
|
20231011,130300,241763755,1002,1002,1002,1002,6
|
|
20231011,130200,241757743,1002,1002,1002,1002,0
|
|
20231011,130100,241757743,1002,1002,1002,1002,0
|
|
20231011,130000,241757743,1002,1002,1002,1002,0
|
|
20231011,125900,241757743,1002,1002,1002,1002,46
|
|
20231011,125800,241711651,1002,1002,1002,1002,100
|
|
20231011,125700,241611451,1005,1005,1005,1005,0
|
|
20231011,125600,241611451,1005,1005,1005,1005,0
|
|
20231011,125500,241611451,1005,1005,1005,1005,0
|
|
20231011,125400,241611451,1005,1005,1005,1005,30
|
|
20231011,125300,241581301,1005,1005,1005,1005,0
|
|
20231011,125200,241581301,1005,1005,1005,1005,0
|
|
20231011,125100,241581301,1005,1005,1005,1005,5
|
|
20231011,125000,241576276,1005,1005,1005,1005,3
|
|
20231011,124900,241573261,1005,1005,1005,1005,2
|
|
20231011,124800,241571251,1006,1006,1006,1006,0
|
|
20231011,124700,241571251,1006,1006,1006,1006,0
|
|
20231011,124600,241571251,1006,1007,1007,1006,159
|
|
20231011,124500,241411188,1007,1007,1007,1007,50
|
|
20231011,124400,241360838,1006,1006,1007,1006,581
|
|
20231011,124300,240775852,1006,1002,1006,1002,1224
|
|
20231011,124200,239546428,1000,1000,1000,1000,0
|
|
20231011,124100,239546428,1000,1000,1000,1000,866
|
|
20231011,124000,238680428,1000,999,1000,999,71
|
|
20231011,123900,238609498,999,1000,1000,999,1135
|
|
20231011,123800,237474499,1000,1000,1000,1000,328
|
|
20231011,123700,237146499,1000,1000,1000,1000,240
|
|
20231011,123600,236906499,1000,1001,1001,1000,467
|
|
20231011,123500,236439238,1002,1002,1002,1002,90
|
|
20231011,123400,236349058,1002,1002,1002,1002,0
|
|
20231011,123300,236349058,1002,1002,1002,1002,0
|
|
20231011,123200,236349058,1002,1002,1002,1002,0
|
|
20231011,123100,236349058,1002,1002,1002,1002,500
|
|
20231011,123000,235848058,1002,1002,1002,1002,0
|
|
20231011,122900,235848058,1002,1002,1002,1002,0
|
|
20231011,122800,235848058,1002,1002,1002,1002,55
|
|
20231011,122700,235792948,1002,1002,1002,1002,0
|
|
20231011,122600,235792948,1002,1003,1003,1002,650
|
|
20231011,122500,235141348,1006,1006,1006,1006,0
|
|
20231011,122400,235141348,1006,1006,1006,1006,42
|
|
20231011,122300,235099096,1006,1006,1006,1006,500
|
|
20231011,122200,234596096,1006,1006,1006,1003,546
|
|
20231011,122100,234048320,1006,1006,1006,1006,98
|
|
20231011,122000,233949732,1006,1001,1006,1001,5003
|
|
20231011,121900,228929541,1001,1001,1001,1001,90
|
|
20231011,121800,228839451,1001,1001,1001,1001,0
|
|
20231011,121700,228839451,1001,1001,1001,1001,42
|
|
20231011,121600,228797409,1001,1001,1001,1001,4
|
|
20231011,121500,228793405,1001,1001,1001,1001,0
|
|
20231011,121400,228793405,1001,1001,1001,1001,49
|
|
20231011,121300,228744356,1002,1002,1002,1002,3
|
|
20231011,121200,228741350,1002,1002,1002,1002,5
|
|
20231011,121100,228736340,1001,1001,1001,1001,112
|
|
20231011,121000,228624228,1001,1001,1001,1001,0
|
|
20231011,120900,228624228,1001,1001,1001,1001,0
|
|
20231011,120800,228624228,1001,1002,1002,1001,1122
|
|
20231011,120700,227500384,1002,1002,1002,1002,3
|
|
20231011,120600,227497378,1002,1002,1002,1002,381
|
|
20231011,120500,227115616,1002,1002,1002,1002,50
|
|
20231011,120400,227065516,1002,1004,1004,1002,243
|
|
20231011,120300,226822024,1004,1003,1004,1003,100
|
|
20231011,120200,226721631,1002,1003,1003,1002,360
|
|
20231011,120100,226360611,1004,1004,1004,1004,0
|
|
20231011,120000,226360611,1004,1004,1004,1004,0
|
|
20231011,115900,226360611,1004,1004,1004,1004,0
|
|
20231011,115800,226360611,1004,1004,1004,1004,3
|
|
20231011,115700,226357599,1004,1004,1004,1004,320
|
|
20231011,115600,226036319,1004,1005,1005,1004,131
|
|
20231011,115500,225904784,1001,1001,1001,1001,0
|
|
20231011,115400,225904784,1001,1001,1003,1001,132
|
|
20231011,115300,225772392,1003,1003,1003,1003,381
|
|
20231011,115200,225390249,1006,1004,1006,1004,5640
|
|
20231011,115100,219722610,1003,999,1003,999,29647
|
|
20231011,115000,190075303,998,998,998,998,5913
|
|
20231011,114900,184174129,997,996,997,996,8556
|
|
20231011,114800,175645360,996,996,996,996,0
|
|
20231011,114700,175645360,996,996,996,996,100
|
|
20231011,114600,175545760,996,996,996,996,0
|
|
20231011,114500,175545760,996,996,996,996,500
|
|
20231011,114400,175047760,996,996,996,996,0
|
|
20231011,114300,175047760,996,996,996,996,1010
|
|
20231011,114200,174041800,996,996,996,996,10
|
|
20231011,114100,174031840,995,995,995,995,100
|
|
20231011,114000,173932340,995,995,995,995,50
|
|
20231011,113900,173882590,996,996,996,996,13
|
|
20231011,113800,173869642,996,995,996,995,411
|
|
20231011,113700,173460696,995,996,996,995,429
|
|
20231011,113600,173033812,996,996,996,996,1100
|
|
20231011,113500,171938212,995,995,995,995,1192
|
|
20231011,113400,170752172,995,995,995,995,110
|
|
20231011,113300,170642722,995,995,995,995,84
|
|
20231011,113200,170559142,995,994,995,991,10214
|
|
20231011,113100,160423614,995,995,995,995,669
|
|
20231011,113000,159757959,996,996,996,996,80
|
|
20231011,112900,159678279,996,996,996,996,64
|
|
20231011,112800,159614535,996,995,996,995,15
|
|
20231011,112700,159599600,995,995,995,995,318
|
|
20231011,112600,159283190,995,995,995,995,550
|
|
20231011,112500,158735940,995,995,995,995,103
|
|
20231011,112400,158633455,995,995,995,994,476
|
|
20231011,112300,158160242,994,994,994,994,238
|
|
20231011,112200,157923670,995,996,996,995,4915
|
|
20231011,112100,153032441,996,997,997,996,168
|
|
20231011,112000,152864948,998,998,998,998,0
|
|
20231011,111900,152864948,998,998,998,998,0
|
|
20231011,111800,152864948,998,998,998,998,1030
|
|
20231011,111700,151837008,998,998,998,998,500
|
|
20231011,111600,151338008,998,998,998,998,50
|
|
20231011,111500,151288108,995,995,995,995,0
|
|
20231011,111400,151288108,995,995,995,995,0
|
|
20231011,111300,151288108,995,995,995,995,0
|
|
20231011,111200,151288108,995,997,997,995,2427
|
|
20231011,111100,148869133,996,996,996,996,3000
|
|
20231011,111000,145881133,996,996,996,996,100
|
|
20231011,110900,145781533,997,997,997,997,102
|
|
20231011,110800,145679839,998,998,998,998,4
|
|
20231011,110700,145675847,998,998,998,998,0
|
|
20231011,110600,145675847,998,998,998,998,0
|
|
20231011,110500,145675847,998,998,998,998,0
|
|
20231011,110400,145675847,998,998,998,998,140
|
|
20231011,110300,145536127,998,999,999,998,13767
|
|
20231011,110200,131796657,999,999,999,999,0
|
|
20231011,110100,131796657,999,999,999,999,3300
|
|
20231011,110000,128499957,999,999,999,999,25
|
|
20231011,105900,128474982,999,998,999,998,5395
|
|
20231011,105800,123090722,994,995,995,994,1100
|
|
20231011,105700,121996838,995,995,995,995,0
|
|
20231011,105600,121996838,995,995,995,995,111
|
|
20231011,105500,121886393,995,998,998,995,2
|
|
20231011,105400,121884400,995,995,995,995,0
|
|
20231011,105300,121884400,995,995,995,995,165
|
|
20231011,105200,121720225,995,995,995,995,402
|
|
20231011,105100,121320235,995,995,995,995,161
|
|
20231011,105000,121160040,995,995,995,995,2344
|
|
20231011,104900,118827760,995,995,995,995,0
|
|
20231011,104800,118827760,995,995,995,995,0
|
|
20231011,104700,118827760,995,995,995,995,120
|
|
20231011,104600,118708360,995,995,995,995,1504
|
|
20231011,104500,117211880,995,995,995,995,3562
|
|
20231011,104400,113667690,995,995,995,995,995
|
|
20231011,104300,112677665,995,995,995,995,50
|
|
20231011,104200,112627915,995,995,995,994,633
|
|
20231011,104100,111998667,995,995,995,995,758
|
|
20231011,104000,111244457,995,995,995,995,3015
|
|
20231011,103900,108244532,995,995,995,995,0
|
|
20231011,103800,108244532,995,999,999,995,185
|
|
20231011,103700,108060125,994,994,994,994,0
|
|
20231011,103600,108060125,994,994,995,994,4203
|
|
20231011,103500,103881598,994,995,995,994,1282
|
|
20231011,103400,102606537,995,997,997,995,7350
|
|
20231011,103300,95292353,997,997,997,997,14
|
|
20231011,103200,95278395,999,999,999,999,0
|
|
20231011,103100,95278395,999,999,999,999,1
|
|
20231011,103000,95277396,996,999,1000,996,2122
|
|
20231011,102900,93163467,1000,1000,1000,1000,1
|
|
20231011,102800,93162467,1000,1000,1000,1000,30
|
|
20231011,102700,93132467,1000,1000,1000,997,1100
|
|
20231011,102600,92035467,1000,998,1000,997,1320
|
|
20231011,102500,90718167,997,1000,1000,997,232
|
|
20231011,102400,90486767,1000,1000,1000,998,1617
|
|
20231011,102300,88872769,1001,999,1001,999,2159
|
|
20231011,102200,86713955,999,997,999,997,1854
|
|
20231011,102100,84862267,996,996,996,996,0
|
|
20231011,102000,84862267,996,997,997,996,1006
|
|
20231011,101900,83860285,996,996,996,996,871
|
|
20231011,101800,82992769,996,996,996,996,0
|
|
20231011,101700,82992769,996,997,997,995,1139
|
|
20231011,101600,81859173,995,996,996,995,13000
|
|
20231011,101500,68922323,997,997,997,997,176
|
|
20231011,101400,68746851,1000,1000,1000,1000,15
|
|
20231011,101300,68731851,1001,998,1001,998,122
|
|
20231011,101200,68609832,1001,1001,1001,1001,1
|
|
20231011,101100,68608831,999,998,999,997,6001
|
|
20231011,101000,62621985,999,998,999,998,805
|
|
20231011,100900,61818495,998,1000,1000,998,3000
|
|
20231011,100800,58824469,1002,1002,1002,1002,1000
|
|
20231011,100700,57822469,1002,1002,1002,1002,0
|
|
20231011,100600,57822469,1002,1002,1002,1002,0
|
|
20231011,100500,57822469,1002,1002,1002,1002,0
|
|
20231011,100400,57822469,1002,1002,1002,1002,2
|
|
20231011,100300,57820465,1002,1003,1003,1002,47
|
|
20231011,100200,57773341,1003,1003,1003,1003,150
|
|
20231011,100100,57622891,1003,1002,1003,1002,309
|
|
20231011,100000,57312965,1000,1000,1000,1000,218
|
|
20231011,095900,57094965,997,997,997,997,4
|
|
20231011,095800,57090977,997,998,998,997,400
|
|
20231011,095700,56692127,997,997,997,997,50
|
|
20231011,095600,56642277,997,997,997,997,4615
|
|
20231011,095500,52041122,997,998,998,997,4298
|
|
20231011,095400,47754958,1000,1000,1000,1000,1
|
|
20231011,095300,47753958,999,999,999,999,100
|
|
20231011,095200,47654058,998,998,1000,998,267
|
|
20231011,095100,47387262,1000,1000,1000,1000,0
|
|
20231011,095000,47387262,1000,1000,1000,1000,0
|
|
20231011,094900,47387262,1000,1000,1000,1000,0
|
|
20231011,094800,47387262,1000,999,1000,998,401
|
|
20231011,094700,46987012,998,998,998,998,0
|
|
20231011,094600,46987012,998,1000,1000,998,149
|
|
20231011,094500,46838308,998,998,998,998,500
|
|
20231011,094400,46339308,999,999,999,999,76
|
|
20231011,094300,46263384,999,999,999,999,200
|
|
20231011,094200,46063584,1000,1002,1002,1000,534
|
|
20231011,094100,45529570,1004,1004,1004,1004,0
|
|
20231011,094000,45529570,1004,1004,1004,1004,61
|
|
20231011,093900,45468326,1005,1002,1005,1002,968
|
|
20231011,093800,44497136,1002,1002,1003,1002,1631
|
|
20231011,093700,42862863,1002,1002,1002,1002,1
|
|
20231011,093600,42861861,998,998,998,998,0
|
|
20231011,093500,42861861,998,998,998,998,13
|
|
20231011,093400,42848887,1003,1003,1003,1003,4
|
|
20231011,093300,42844875,1003,1000,1003,998,3778
|
|
20231011,093200,39069895,1003,1003,1003,1003,123
|
|
20231011,093100,38946526,1003,1003,1003,1003,1
|
|
20231011,093000,38945523,1002,999,1002,999,1306
|
|
20231011,092900,37639271,998,998,999,998,2504
|
|
20231011,092800,35138912,998,1000,1000,998,316
|
|
20231011,092700,34823229,1000,1000,1000,1000,20
|
|
20231011,092600,34803229,998,998,998,998,486
|
|
20231011,092500,34318201,998,1000,1000,998,939
|
|
20231011,092400,33380847,999,1000,1000,999,288
|
|
20231011,092300,33092884,1000,1000,1000,1000,745
|
|
20231011,092200,32347884,1000,1000,1000,1000,64
|
|
20231011,092100,32283884,1001,1001,1001,1001,547
|
|
20231011,092000,31736337,1001,1001,1001,1001,0
|
|
20231011,091900,31736337,1001,1001,1001,1001,10
|
|
20231011,091800,31726327,1001,1001,1003,1001,2015
|
|
20231011,091700,29706310,1003,1000,1003,1000,542
|
|
20231011,091600,29164307,1004,1004,1004,1004,0
|
|
20231011,091500,29164307,1004,1000,1004,1000,1183
|
|
20231011,091400,27980204,999,997,999,997,3610
|
|
20231011,091300,24377227,996,996,996,996,500
|
|
20231011,091200,23879227,996,996,996,996,245
|
|
20231011,091100,23635207,998,998,998,998,970
|
|
20231011,091000,22667147,996,995,996,995,3685
|
|
20231011,090900,18999647,995,996,996,995,5845
|
|
20231011,090800,13182248,996,998,998,996,2643
|
|
20231011,090700,10548637,998,997,998,997,214
|
|
20231011,090600,10335266,998,998,998,998,18
|
|
20231011,090500,10317302,998,998,998,998,3
|
|
20231011,090400,10314308,996,996,996,996,2000
|
|
20231011,090300,8322308,996,999,999,996,2155
|
|
20231011,090200,6170963,996,998,999,996,845
|
|
20231011,090100,5327345,995,999,1000,995,3469
|
|
20231011,090000,1866630,998,995,998,995,1876
|