692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202900,571458497,1002,1002,1002,1002,2508
|
|
20231012,202800,571458497,1002,1002,1002,1002,0
|
|
20231012,202700,571458497,1002,1002,1002,1002,0
|
|
20231012,202600,571458497,1002,1002,1002,1002,0
|
|
20231012,202500,571458497,1002,1002,1002,1002,0
|
|
20231012,202400,571458497,1002,1002,1002,1002,0
|
|
20231012,202300,571458497,1002,1002,1002,1002,0
|
|
20231012,202200,571458497,1002,1002,1002,1002,0
|
|
20231012,202100,571458497,1002,1002,1002,1002,0
|
|
20231012,202000,571458497,1002,1002,1002,1002,0
|
|
20231012,201900,571458497,1002,1002,1002,1002,0
|
|
20231012,201800,571458497,1002,1002,1002,1002,0
|
|
20231012,201700,571458497,1002,1002,1002,1002,0
|
|
20231012,201600,571458497,1002,1002,1002,1002,0
|
|
20231012,201500,571458497,1002,1002,1002,1002,0
|
|
20231012,201400,571458497,1002,1002,1002,1002,0
|
|
20231012,201300,571458497,1002,1002,1002,1002,0
|
|
20231012,201200,571458497,1002,1002,1002,1002,0
|
|
20231012,201100,571458497,1002,1002,1002,1002,0
|
|
20231012,201000,571458497,1002,1002,1002,1002,0
|
|
20231012,200900,571458497,1002,1002,1002,1002,0
|
|
20231012,200800,571458497,1002,1002,1002,1002,0
|
|
20231012,200700,571458497,1002,1002,1002,1002,0
|
|
20231012,200600,571458497,1002,1002,1002,1002,0
|
|
20231012,200500,571458497,1002,1002,1002,1002,0
|
|
20231012,200400,571458497,1002,1002,1002,1002,0
|
|
20231012,200300,571458497,1002,1002,1002,1002,0
|
|
20231012,200200,571458497,1002,1002,1002,1002,0
|
|
20231012,200100,571458497,1002,1002,1002,1002,0
|
|
20231012,200000,571458497,1002,1002,1002,1002,0
|
|
20231012,195900,571458497,1002,1002,1002,1002,2508
|
|
20231012,195800,571458497,1002,1002,1002,1002,0
|
|
20231012,195700,571458497,1002,1002,1002,1002,0
|
|
20231012,195600,571458497,1002,1002,1002,1002,0
|
|
20231012,195500,571458497,1002,1002,1002,1002,0
|
|
20231012,195400,571458497,1002,1002,1002,1002,0
|
|
20231012,195300,571458497,1002,1002,1002,1002,0
|
|
20231012,195200,571458497,1002,1002,1002,1002,0
|
|
20231012,195100,571458497,1002,1002,1002,1002,0
|
|
20231012,195000,571458497,1002,1002,1002,1002,0
|
|
20231012,194900,571458497,1002,1002,1002,1002,0
|
|
20231012,194800,571458497,1002,1002,1002,1002,0
|
|
20231012,194700,571458497,1002,1002,1002,1002,0
|
|
20231012,194600,571458497,1002,1002,1002,1002,0
|
|
20231012,194500,571458497,1002,1002,1002,1002,0
|
|
20231012,194400,571458497,1002,1002,1002,1002,0
|
|
20231012,194300,571458497,1002,1002,1002,1002,0
|
|
20231012,194200,571458497,1002,1002,1002,1002,0
|
|
20231012,194100,571458497,1002,1002,1002,1002,0
|
|
20231012,194000,571458497,1002,1002,1002,1002,0
|
|
20231012,193900,571458497,1002,1002,1002,1002,0
|
|
20231012,193800,571458497,1002,1002,1002,1002,0
|
|
20231012,193700,571458497,1002,1002,1002,1002,0
|
|
20231012,193600,571458497,1002,1002,1002,1002,0
|
|
20231012,193500,571458497,1002,1002,1002,1002,0
|
|
20231012,193400,571458497,1002,1002,1002,1002,0
|
|
20231012,193300,571458497,1002,1002,1002,1002,0
|
|
20231012,193200,571458497,1002,1002,1002,1002,0
|
|
20231012,193100,571458497,1002,1002,1002,1002,0
|
|
20231012,193000,571458497,1002,1002,1002,1002,0
|
|
20231012,192900,571458497,1002,1002,1002,1002,2508
|
|
20231012,192800,571458497,1002,1002,1002,1002,0
|
|
20231012,192700,571458497,1002,1002,1002,1002,0
|
|
20231012,192600,571458497,1002,1002,1002,1002,0
|
|
20231012,192500,571458497,1002,1002,1002,1002,0
|
|
20231012,192400,571458497,1002,1002,1002,1002,0
|
|
20231012,192300,571458497,1002,1002,1002,1002,0
|
|
20231012,192200,571458497,1002,1002,1002,1002,0
|
|
20231012,192100,571458497,1002,1002,1002,1002,0
|
|
20231012,192000,571458497,1002,1002,1002,1002,0
|
|
20231012,191900,571458497,1002,1002,1002,1002,0
|
|
20231012,191800,571458497,1002,1002,1002,1002,0
|
|
20231012,191700,571458497,1002,1002,1002,1002,0
|
|
20231012,191600,571458497,1002,1002,1002,1002,0
|
|
20231012,191500,571458497,1002,1002,1002,1002,0
|
|
20231012,191400,571458497,1002,1002,1002,1002,0
|
|
20231012,191300,571458497,1002,1002,1002,1002,0
|
|
20231012,191200,571458497,1002,1002,1002,1002,0
|
|
20231012,191100,571458497,1002,1002,1002,1002,0
|
|
20231012,191000,571458497,1002,1002,1002,1002,0
|
|
20231012,190900,571458497,1002,1002,1002,1002,0
|
|
20231012,190800,571458497,1002,1002,1002,1002,0
|
|
20231012,190700,571458497,1002,1002,1002,1002,0
|
|
20231012,190600,571458497,1002,1002,1002,1002,0
|
|
20231012,190500,571458497,1002,1002,1002,1002,0
|
|
20231012,190400,571458497,1002,1002,1002,1002,0
|
|
20231012,190300,571458497,1002,1002,1002,1002,0
|
|
20231012,190200,571458497,1002,1002,1002,1002,0
|
|
20231012,190100,571458497,1002,1002,1002,1002,0
|
|
20231012,190000,571458497,1002,1002,1002,1002,0
|
|
20231012,185900,571458497,1002,1002,1002,1002,2508
|
|
20231012,185800,571458497,1002,1002,1002,1002,0
|
|
20231012,185700,571458497,1002,1002,1002,1002,0
|
|
20231012,185600,571458497,1002,1002,1002,1002,0
|
|
20231012,185500,571458497,1002,1002,1002,1002,0
|
|
20231012,185400,571458497,1002,1002,1002,1002,0
|
|
20231012,185300,571458497,1002,1002,1002,1002,0
|
|
20231012,185200,571458497,1002,1002,1002,1002,0
|
|
20231012,185100,571458497,1002,1002,1002,1002,0
|
|
20231012,185000,571458497,1002,1002,1002,1002,0
|
|
20231012,184900,571458497,1002,1002,1002,1002,0
|
|
20231012,184800,571458497,1002,1002,1002,1002,0
|
|
20231012,184700,571458497,1002,1002,1002,1002,0
|
|
20231012,184600,571458497,1002,1002,1002,1002,0
|
|
20231012,184500,571458497,1002,1002,1002,1002,0
|
|
20231012,184400,571458497,1002,1002,1002,1002,0
|
|
20231012,184300,571458497,1002,1002,1002,1002,0
|
|
20231012,184200,571458497,1002,1002,1002,1002,0
|
|
20231012,184100,571458497,1002,1002,1002,1002,0
|
|
20231012,184000,571458497,1002,1002,1002,1002,0
|
|
20231012,183900,571458497,1002,1002,1002,1002,0
|
|
20231012,183800,571458497,1002,1002,1002,1002,0
|
|
20231012,183700,571458497,1002,1002,1002,1002,0
|
|
20231012,183600,571458497,1002,1002,1002,1002,0
|
|
20231012,183500,571458497,1002,1002,1002,1002,0
|
|
20231012,183400,571458497,1002,1002,1002,1002,0
|
|
20231012,183300,571458497,1002,1002,1002,1002,0
|
|
20231012,183200,571458497,1002,1002,1002,1002,0
|
|
20231012,183100,571458497,1002,1002,1002,1002,0
|
|
20231012,183000,571458497,1002,1002,1002,1002,0
|
|
20231012,182900,571458497,1002,1002,1002,1002,2508
|
|
20231012,182800,571458497,1002,1002,1002,1002,0
|
|
20231012,182700,571458497,1002,1002,1002,1002,0
|
|
20231012,182600,571458497,1002,1002,1002,1002,0
|
|
20231012,182500,571458497,1002,1002,1002,1002,0
|
|
20231012,182400,571458497,1002,1002,1002,1002,0
|
|
20231012,182300,571458497,1002,1002,1002,1002,0
|
|
20231012,182200,571458497,1002,1002,1002,1002,0
|
|
20231012,182100,571458497,1002,1002,1002,1002,0
|
|
20231012,182000,571458497,1002,1002,1002,1002,0
|
|
20231012,181900,571458497,1002,1002,1002,1002,0
|
|
20231012,181800,571458497,1002,1002,1002,1002,0
|
|
20231012,181700,571458497,1002,1002,1002,1002,0
|
|
20231012,181600,571458497,1002,1002,1002,1002,0
|
|
20231012,181500,571458497,1002,1002,1002,1002,0
|
|
20231012,181400,571458497,1002,1002,1002,1002,0
|
|
20231012,181300,571458497,1002,1002,1002,1002,0
|
|
20231012,181200,571458497,1002,1002,1002,1002,0
|
|
20231012,181100,571458497,1002,1002,1002,1002,0
|
|
20231012,181000,571458497,1002,1002,1002,1002,0
|
|
20231012,180900,571458497,1002,1002,1002,1002,0
|
|
20231012,180800,571458497,1002,1002,1002,1002,0
|
|
20231012,180700,571458497,1002,1002,1002,1002,0
|
|
20231012,180600,571458497,1002,1002,1002,1002,0
|
|
20231012,180500,571458497,1002,1002,1002,1002,0
|
|
20231012,180400,571458497,1002,1002,1002,1002,0
|
|
20231012,180300,571458497,1002,1002,1002,1002,0
|
|
20231012,180200,571458497,1002,1002,1002,1002,0
|
|
20231012,180100,571458497,1002,1002,1002,1002,0
|
|
20231012,180000,571458497,1002,1002,1002,1002,0
|
|
20231012,175900,571458497,1002,1002,1002,1002,2508
|
|
20231012,175800,571458497,1002,1002,1002,1002,0
|
|
20231012,175700,571458497,1002,1002,1002,1002,0
|
|
20231012,175600,571458497,1002,1002,1002,1002,0
|
|
20231012,175500,571458497,1002,1002,1002,1002,0
|
|
20231012,175400,571458497,1002,1002,1002,1002,0
|
|
20231012,175300,571458497,1002,1002,1002,1002,0
|
|
20231012,175200,571458497,1002,1002,1002,1002,0
|
|
20231012,175100,571458497,1002,1002,1002,1002,0
|
|
20231012,175000,571458497,1002,1002,1002,1002,0
|
|
20231012,174900,571458497,1002,1002,1002,1002,0
|
|
20231012,174800,571458497,1002,1002,1002,1002,0
|
|
20231012,174700,571458497,1002,1002,1002,1002,0
|
|
20231012,174600,571458497,1002,1002,1002,1002,0
|
|
20231012,174500,571458497,1002,1002,1002,1002,0
|
|
20231012,174400,571458497,1002,1002,1002,1002,0
|
|
20231012,174300,571458497,1002,1002,1002,1002,0
|
|
20231012,174200,571458497,1002,1002,1002,1002,0
|
|
20231012,174100,571458497,1002,1002,1002,1002,0
|
|
20231012,174000,571458497,1002,1002,1002,1002,0
|
|
20231012,173900,571458497,1002,1002,1002,1002,0
|
|
20231012,173800,571458497,1002,1002,1002,1002,0
|
|
20231012,173700,571458497,1002,1002,1002,1002,0
|
|
20231012,173600,571458497,1002,1002,1002,1002,0
|
|
20231012,173500,571458497,1002,1002,1002,1002,0
|
|
20231012,173400,571458497,1002,1002,1002,1002,0
|
|
20231012,173300,571458497,1002,1002,1002,1002,0
|
|
20231012,173200,571458497,1002,1002,1002,1002,0
|
|
20231012,173100,571458497,1002,1002,1002,1002,0
|
|
20231012,173000,571458497,1002,1002,1002,1002,0
|
|
20231012,172900,571458497,1002,1002,1002,1002,2508
|
|
20231012,172800,571458497,1002,1002,1002,1002,0
|
|
20231012,172700,571458497,1002,1002,1002,1002,0
|
|
20231012,172600,571458497,1002,1002,1002,1002,0
|
|
20231012,172500,571458497,1002,1002,1002,1002,0
|
|
20231012,172400,571458497,1002,1002,1002,1002,0
|
|
20231012,172300,571458497,1002,1002,1002,1002,0
|
|
20231012,172200,571458497,1002,1002,1002,1002,0
|
|
20231012,172100,571458497,1002,1002,1002,1002,0
|
|
20231012,172000,571458497,1002,1002,1002,1002,0
|
|
20231012,171900,571458497,1002,1002,1002,1002,0
|
|
20231012,171800,571458497,1002,1002,1002,1002,0
|
|
20231012,171700,571458497,1002,1002,1002,1002,0
|
|
20231012,171600,571458497,1002,1002,1002,1002,0
|
|
20231012,171500,571458497,1002,1002,1002,1002,0
|
|
20231012,171400,571458497,1002,1002,1002,1002,0
|
|
20231012,171300,571458497,1002,1002,1002,1002,0
|
|
20231012,171200,571458497,1002,1002,1002,1002,0
|
|
20231012,171100,571458497,1002,1002,1002,1002,0
|
|
20231012,171000,571458497,1002,1002,1002,1002,0
|
|
20231012,170900,571458497,1002,1002,1002,1002,0
|
|
20231012,170800,571458497,1002,1002,1002,1002,0
|
|
20231012,170700,571458497,1002,1002,1002,1002,0
|
|
20231012,170600,571458497,1002,1002,1002,1002,0
|
|
20231012,170500,571458497,1002,1002,1002,1002,0
|
|
20231012,170400,571458497,1002,1002,1002,1002,0
|
|
20231012,170300,571458497,1002,1002,1002,1002,0
|
|
20231012,170200,571458497,1002,1002,1002,1002,0
|
|
20231012,170100,571458497,1002,1002,1002,1002,0
|
|
20231012,170000,571458497,1002,1002,1002,1002,0
|
|
20231012,165900,571458497,1002,1002,1002,1002,2508
|
|
20231012,165800,571458497,1002,1002,1002,1002,0
|
|
20231012,165700,571458497,1002,1002,1002,1002,0
|
|
20231012,165600,571458497,1002,1002,1002,1002,0
|
|
20231012,165500,571458497,1002,1002,1002,1002,0
|
|
20231012,165400,571458497,1002,1002,1002,1002,0
|
|
20231012,165300,571458497,1002,1002,1002,1002,0
|
|
20231012,165200,571458497,1002,1002,1002,1002,0
|
|
20231012,165100,571458497,1002,1002,1002,1002,0
|
|
20231012,165000,571458497,1002,1002,1002,1002,0
|
|
20231012,164900,571458497,1002,1002,1002,1002,0
|
|
20231012,164800,571458497,1002,1002,1002,1002,0
|
|
20231012,164700,571458497,1002,1002,1002,1002,0
|
|
20231012,164600,571458497,1002,1002,1002,1002,0
|
|
20231012,164500,571458497,1002,1002,1002,1002,0
|
|
20231012,164400,571458497,1002,1002,1002,1002,0
|
|
20231012,164300,571458497,1002,1002,1002,1002,0
|
|
20231012,164200,571458497,1002,1002,1002,1002,0
|
|
20231012,164100,571458497,1002,1002,1002,1002,0
|
|
20231012,164000,571458497,1002,1002,1002,1002,0
|
|
20231012,163900,571458497,1002,1002,1002,1002,0
|
|
20231012,163800,571458497,1002,1002,1002,1002,0
|
|
20231012,163700,571458497,1002,1002,1002,1002,0
|
|
20231012,163600,571458497,1002,1002,1002,1002,0
|
|
20231012,163500,571458497,1002,1002,1002,1002,0
|
|
20231012,163400,571458497,1002,1002,1002,1002,0
|
|
20231012,163300,571458497,1002,1002,1002,1002,0
|
|
20231012,163200,571458497,1002,1002,1002,1002,0
|
|
20231012,163100,571458497,1002,1002,1002,1002,0
|
|
20231012,163000,571458497,1002,1002,1002,1002,0
|
|
20231012,162900,571458497,1002,1002,1002,1002,2508
|
|
20231012,162800,571458497,1002,1002,1002,1002,0
|
|
20231012,162700,571458497,1002,1002,1002,1002,0
|
|
20231012,162600,571458497,1002,1002,1002,1002,0
|
|
20231012,162500,571458497,1002,1002,1002,1002,0
|
|
20231012,162400,571458497,1002,1002,1002,1002,0
|
|
20231012,162300,571458497,1002,1002,1002,1002,0
|
|
20231012,162200,571458497,1002,1002,1002,1002,0
|
|
20231012,162100,571458497,1002,1002,1002,1002,0
|
|
20231012,162000,571458497,1002,1002,1002,1002,0
|
|
20231012,161900,571458497,1002,1002,1002,1002,0
|
|
20231012,161800,571458497,1002,1002,1002,1002,0
|
|
20231012,161700,571458497,1002,1002,1002,1002,0
|
|
20231012,161600,571458497,1002,1002,1002,1002,0
|
|
20231012,161500,571458497,1002,1002,1002,1002,0
|
|
20231012,161400,571458497,1002,1002,1002,1002,0
|
|
20231012,161300,571458497,1002,1002,1002,1002,0
|
|
20231012,161200,571458497,1002,1002,1002,1002,0
|
|
20231012,161100,571458497,1002,1002,1002,1002,0
|
|
20231012,161000,571458497,1002,1002,1002,1002,0
|
|
20231012,160900,571458497,1002,1002,1002,1002,0
|
|
20231012,160800,571458497,1002,1002,1002,1002,0
|
|
20231012,160700,571458497,1002,1002,1002,1002,0
|
|
20231012,160600,571458497,1002,1002,1002,1002,0
|
|
20231012,160500,571458497,1002,1002,1002,1002,0
|
|
20231012,160400,571458497,1002,1002,1002,1002,0
|
|
20231012,160300,571458497,1002,1002,1002,1002,0
|
|
20231012,160200,571458497,1002,1002,1002,1002,0
|
|
20231012,160100,571458497,1002,1002,1002,1002,0
|
|
20231012,160000,571458497,1002,1002,1002,1002,0
|
|
20231012,155900,571458497,1002,1002,1002,1002,2508
|
|
20231012,155800,571458497,1002,1002,1002,1002,0
|
|
20231012,155700,571458497,1002,1002,1002,1002,0
|
|
20231012,155600,571458497,1002,1002,1002,1002,0
|
|
20231012,155500,571458497,1002,1002,1002,1002,0
|
|
20231012,155400,571458497,1002,1002,1002,1002,0
|
|
20231012,155300,571458497,1002,1002,1002,1002,0
|
|
20231012,155200,571458497,1002,1002,1002,1002,0
|
|
20231012,155100,571458497,1002,1002,1002,1002,0
|
|
20231012,155000,571458497,1002,1002,1002,1002,0
|
|
20231012,154900,571458497,1002,1002,1002,1002,0
|
|
20231012,154800,571458497,1002,1002,1002,1002,0
|
|
20231012,154700,571458497,1002,1002,1002,1002,0
|
|
20231012,154600,571458497,1002,1002,1002,1002,0
|
|
20231012,154500,571458497,1002,1002,1002,1002,0
|
|
20231012,154400,571458497,1002,1002,1002,1002,0
|
|
20231012,154300,571458497,1002,1002,1002,1002,0
|
|
20231012,154200,571458497,1002,1002,1002,1002,0
|
|
20231012,154100,571458497,1002,1002,1002,1002,0
|
|
20231012,154000,571458497,1002,1002,1002,1002,0
|
|
20231012,153900,571458497,1002,1002,1002,1002,0
|
|
20231012,153800,571458497,1002,1002,1002,1002,0
|
|
20231012,153700,571458497,1002,1002,1002,1002,0
|
|
20231012,153600,571458497,1002,1002,1002,1002,0
|
|
20231012,153500,571458497,1002,1002,1002,1002,0
|
|
20231012,153400,571458497,1002,1002,1002,1002,0
|
|
20231012,153300,571458497,1002,1002,1002,1002,0
|
|
20231012,153200,571458497,1002,1002,1002,1002,0
|
|
20231012,153100,571458497,1002,1002,1002,1002,0
|
|
20231012,153000,571458497,1002,1002,1002,1002,2508
|
|
20231012,152900,568945481,1001,1001,1001,1001,0
|
|
20231012,152800,568945481,1001,1001,1001,1001,0
|
|
20231012,152700,568945481,1001,1001,1001,1001,0
|
|
20231012,152600,568945481,1001,1001,1001,1001,0
|
|
20231012,152500,568945481,1001,1001,1001,1001,0
|
|
20231012,152400,568945481,1001,1001,1001,1001,0
|
|
20231012,152300,568945481,1001,1001,1001,1001,0
|
|
20231012,152200,568945481,1001,1001,1001,1001,0
|
|
20231012,152100,568945481,1001,1001,1001,1001,0
|
|
20231012,152000,568945481,1001,1001,1001,1001,0
|
|
20231012,151900,568945481,1001,1001,1002,1001,3195
|
|
20231012,151800,565747097,1001,1003,1003,1001,8007
|
|
20231012,151700,557727145,1002,1003,1003,1002,69
|
|
20231012,151600,557658006,1002,1003,1003,1002,1830
|
|
20231012,151500,555822574,1003,1004,1004,1003,60
|
|
20231012,151400,555762337,1004,1004,1004,1004,6
|
|
20231012,151300,555756313,1002,1002,1002,1002,0
|
|
20231012,151200,555756313,1002,1004,1004,1002,6285
|
|
20231012,151100,549452891,1003,1003,1003,1003,300
|
|
20231012,151000,549151991,1005,1005,1005,1005,206
|
|
20231012,150900,548944961,1005,1005,1005,1005,400
|
|
20231012,150800,548542961,1005,1005,1005,1005,10
|
|
20231012,150700,548532911,1004,1004,1004,1004,10
|
|
20231012,150600,548522871,1003,1004,1004,1003,66
|
|
20231012,150500,548456663,1004,1004,1004,1004,2684
|
|
20231012,150400,545761927,1005,1005,1005,1005,0
|
|
20231012,150300,545761927,1005,1005,1005,1005,229
|
|
20231012,150200,545531782,1005,1005,1005,1005,1526
|
|
20231012,150100,543998152,1006,1006,1006,1006,996
|
|
20231012,150000,542996176,1006,1006,1006,1006,4
|
|
20231012,145900,542992152,1009,1009,1009,1009,0
|
|
20231012,145800,542992152,1009,1009,1009,1009,0
|
|
20231012,145700,542992152,1009,1009,1009,1009,0
|
|
20231012,145600,542992152,1009,1009,1009,1009,0
|
|
20231012,145500,542992152,1009,1009,1009,1009,0
|
|
20231012,145400,542992152,1009,1009,1009,1009,0
|
|
20231012,145300,542992152,1009,1009,1009,1009,0
|
|
20231012,145200,542992152,1009,1009,1009,1009,8
|
|
20231012,145100,542984080,1009,1009,1009,1009,7
|
|
20231012,145000,542977017,1009,1009,1009,1009,213
|
|
20231012,144900,542762100,1010,1010,1010,1010,0
|
|
20231012,144800,542762100,1010,1006,1010,1006,25
|
|
20231012,144700,542736868,1006,1009,1009,1006,342
|
|
20231012,144600,542392690,1009,1009,1009,1009,56
|
|
20231012,144500,542336186,1009,1009,1009,1009,1029
|
|
20231012,144400,541297925,1008,1006,1008,1006,502
|
|
20231012,144300,540791913,1006,1006,1009,1006,438
|
|
20231012,144200,540350179,1009,1009,1009,1009,2819
|
|
20231012,144100,537505808,1009,1009,1009,1009,105
|
|
20231012,144000,537399863,1010,1010,1010,1010,0
|
|
20231012,143900,537399863,1010,1005,1010,1005,656
|
|
20231012,143800,536740533,1010,1008,1010,1008,24
|
|
20231012,143700,536716299,1009,1006,1009,1006,3999
|
|
20231012,143600,532682694,1005,1005,1005,1005,1
|
|
20231012,143500,532681689,1005,1005,1005,1005,0
|
|
20231012,143400,532681689,1005,1005,1005,1005,288
|
|
20231012,143300,532392249,1005,1005,1005,1005,2
|
|
20231012,143200,532390239,1003,1003,1003,1003,0
|
|
20231012,143100,532390239,1003,1003,1003,1003,0
|
|
20231012,143000,532390239,1003,1003,1003,1003,0
|
|
20231012,142900,532390239,1003,1003,1003,1003,0
|
|
20231012,142800,532390239,1003,1003,1003,1003,0
|
|
20231012,142700,532390239,1003,1003,1003,1003,0
|
|
20231012,142600,532390239,1003,1003,1003,1003,0
|
|
20231012,142500,532390239,1003,1003,1003,1003,0
|
|
20231012,142400,532390239,1003,1003,1003,1003,0
|
|
20231012,142300,532390239,1003,1003,1003,1003,1
|
|
20231012,142200,532389236,1002,1002,1002,1002,0
|
|
20231012,142100,532389236,1002,1002,1002,1002,0
|
|
20231012,142000,532389236,1002,1002,1002,1002,10
|
|
20231012,141900,532379216,1002,1003,1003,1002,28469
|
|
20231012,141800,503851335,1004,1004,1004,1004,0
|
|
20231012,141700,503851335,1004,1004,1009,1004,351
|
|
20231012,141600,503498739,1004,1004,1004,1004,7
|
|
20231012,141500,503491711,1002,1002,1002,1002,0
|
|
20231012,141400,503491711,1002,1003,1003,1002,10127
|
|
20231012,141300,493343188,1004,1003,1004,1003,1110
|
|
20231012,141200,492229748,1003,1003,1003,1003,700
|
|
20231012,141100,491527648,1004,1004,1004,1004,10
|
|
20231012,141000,491517608,1004,1004,1004,1004,99
|
|
20231012,140900,491418212,1004,1004,1004,1004,99
|
|
20231012,140800,491318816,1004,1004,1004,1004,101
|
|
20231012,140700,491217412,1004,1004,1004,1004,1048
|
|
20231012,140600,490165220,1007,1007,1007,1007,0
|
|
20231012,140500,490165220,1007,1007,1007,1007,77
|
|
20231012,140400,490087681,1004,1004,1004,1004,80
|
|
20231012,140300,490007361,1004,1004,1004,1004,0
|
|
20231012,140200,490007361,1004,1004,1004,1004,1
|
|
20231012,140100,490006357,1003,1003,1003,1003,718
|
|
20231012,140000,489286203,1003,1003,1003,1003,0
|
|
20231012,135900,489286203,1003,1003,1003,1003,0
|
|
20231012,135800,489286203,1003,1003,1003,1003,1
|
|
20231012,135700,489285200,1003,1003,1003,1003,0
|
|
20231012,135600,489285200,1003,1003,1003,1003,24
|
|
20231012,135500,489261128,1003,1003,1003,1003,0
|
|
20231012,135400,489261128,1003,1003,1003,1003,0
|
|
20231012,135300,489261128,1003,1004,1004,1003,1276
|
|
20231012,135200,487981090,1004,1004,1004,1004,0
|
|
20231012,135100,487981090,1004,1003,1005,1003,1120
|
|
20231012,135000,486857679,1003,1007,1007,1003,1137
|
|
20231012,134900,485716385,1009,1009,1009,1009,0
|
|
20231012,134800,485716385,1009,1007,1009,1007,124
|
|
20231012,134700,485591515,1007,1007,1007,1007,0
|
|
20231012,134600,485591515,1007,1007,1007,1007,0
|
|
20231012,134500,485591515,1007,1007,1007,1007,0
|
|
20231012,134400,485591515,1007,1007,1007,1007,0
|
|
20231012,134300,485591515,1007,1007,1007,1007,363
|
|
20231012,134200,485225974,1007,1005,1007,1005,495
|
|
20231012,134100,484727511,1006,1006,1006,1006,0
|
|
20231012,134000,484727511,1006,1006,1006,1006,1
|
|
20231012,133900,484726505,1007,1007,1007,1007,0
|
|
20231012,133800,484726505,1007,1007,1007,1007,7
|
|
20231012,133700,484719456,1008,1008,1008,1008,0
|
|
20231012,133600,484719456,1008,1008,1008,1008,0
|
|
20231012,133500,484719456,1008,1008,1008,1008,0
|
|
20231012,133400,484719456,1008,1008,1008,1008,0
|
|
20231012,133300,484719456,1008,1008,1008,1008,1
|
|
20231012,133200,484718448,1008,1008,1008,1008,1
|
|
20231012,133100,484717440,1009,1009,1009,1009,2
|
|
20231012,133000,484715422,1009,1008,1009,1008,230
|
|
20231012,132900,484483382,1008,1008,1008,1008,0
|
|
20231012,132800,484483382,1008,1008,1008,1008,0
|
|
20231012,132700,484483382,1008,1008,1008,1008,2
|
|
20231012,132600,484481366,1008,1008,1008,1008,0
|
|
20231012,132500,484481366,1008,1010,1011,1008,101
|
|
20231012,132400,484379259,1009,1009,1009,1009,1001
|
|
20231012,132300,483369250,1010,1010,1010,1010,100
|
|
20231012,132200,483268250,1011,1006,1011,1006,45
|
|
20231012,132100,483222874,1002,1006,1006,1002,3000
|
|
20231012,132000,480212937,1006,1006,1006,1006,0
|
|
20231012,131900,480212937,1006,1005,1006,1004,1348
|
|
20231012,131800,478856904,1006,1006,1006,1006,0
|
|
20231012,131700,478856904,1006,1007,1007,1006,2
|
|
20231012,131600,478854891,1008,1008,1008,1008,0
|
|
20231012,131500,478854891,1008,1008,1008,1008,51
|
|
20231012,131400,478803483,1010,1010,1010,1010,0
|
|
20231012,131300,478803483,1010,1010,1010,1010,0
|
|
20231012,131200,478803483,1010,1008,1010,1008,50
|
|
20231012,131100,478753081,1008,1008,1008,1008,0
|
|
20231012,131000,478753081,1008,1008,1008,1008,6
|
|
20231012,130900,478747033,1008,1008,1008,1008,0
|
|
20231012,130800,478747033,1008,1008,1008,1008,0
|
|
20231012,130700,478747033,1008,1008,1008,1008,0
|
|
20231012,130600,478747033,1008,1008,1008,1008,0
|
|
20231012,130500,478747033,1008,1008,1008,1008,5
|
|
20231012,130400,478741993,1004,1008,1008,1004,2
|
|
20231012,130300,478739981,1008,1008,1008,1008,0
|
|
20231012,130200,478739981,1008,1008,1008,1008,12
|
|
20231012,130100,478727885,1008,1007,1008,1007,1111
|
|
20231012,130000,477608097,1007,1004,1007,1004,27811
|
|
20231012,125900,449660380,1003,1003,1003,1003,266
|
|
20231012,125800,449393582,1003,1003,1003,1003,334
|
|
20231012,125700,449058580,1003,1003,1003,1003,78
|
|
20231012,125600,448980346,1003,1003,1003,1003,10
|
|
20231012,125500,448970316,1003,1003,1003,1003,401
|
|
20231012,125400,448568113,1002,1002,1002,1002,0
|
|
20231012,125300,448568113,1002,1003,1003,1002,1537
|
|
20231012,125200,447027989,1003,1003,1003,1003,10
|
|
20231012,125100,447017959,1002,1002,1002,1002,9
|
|
20231012,125000,447008941,1002,1002,1002,1002,100
|
|
20231012,124900,446908741,1003,1003,1003,1003,487
|
|
20231012,124800,446420280,1004,1004,1004,1004,9
|
|
20231012,124700,446411244,1004,1003,1004,1002,3524
|
|
20231012,124600,442877091,1003,1003,1003,1003,15
|
|
20231012,124500,442862046,1002,1002,1002,1002,40
|
|
20231012,124400,442821966,1002,1002,1002,1002,0
|
|
20231012,124300,442821966,1002,1002,1002,1002,1046
|
|
20231012,124200,441773874,1002,1002,1002,1002,0
|
|
20231012,124100,441773874,1002,1003,1003,1002,996
|
|
20231012,124000,440775342,1005,1005,1005,1005,5
|
|
20231012,123900,440770317,1005,1005,1005,1005,100
|
|
20231012,123800,440669817,1005,1005,1005,1005,0
|
|
20231012,123700,440669817,1005,1005,1005,1005,2
|
|
20231012,123600,440667807,1005,1001,1005,1001,1002
|
|
20231012,123500,439664801,1001,1001,1001,1001,115
|
|
20231012,123400,439549686,1000,1004,1004,1000,15000
|
|
20231012,123300,424528486,1003,1003,1003,1003,0
|
|
20231012,123200,424528486,1003,1006,1006,1003,4386
|
|
20231012,123100,420123331,1006,1006,1006,1006,2
|
|
20231012,123000,420121319,1006,1006,1006,1006,0
|
|
20231012,122900,420121319,1006,1006,1006,1006,655
|
|
20231012,122800,419462389,1006,1006,1006,1006,30
|
|
20231012,122700,419432209,1006,1006,1006,1006,0
|
|
20231012,122600,419432209,1006,1006,1006,1006,0
|
|
20231012,122500,419432209,1006,1006,1006,1006,0
|
|
20231012,122400,419432209,1006,1006,1006,1006,621
|
|
20231012,122300,418807483,1009,1009,1009,1009,250
|
|
20231012,122200,418555233,1009,1009,1009,1009,0
|
|
20231012,122100,418555233,1009,1009,1009,1009,1
|
|
20231012,122000,418554224,1009,1009,1009,1009,0
|
|
20231012,121900,418554224,1009,1009,1009,1009,0
|
|
20231012,121800,418554224,1009,1009,1009,1009,0
|
|
20231012,121700,418554224,1009,1009,1009,1009,1
|
|
20231012,121600,418553215,1010,1010,1010,1010,0
|
|
20231012,121500,418553215,1010,1010,1010,1010,0
|
|
20231012,121400,418553215,1010,1010,1010,1010,0
|
|
20231012,121300,418553215,1010,1010,1010,1010,22
|
|
20231012,121200,418530995,1011,1011,1011,1011,0
|
|
20231012,121100,418530995,1011,1011,1011,1011,0
|
|
20231012,121000,418530995,1011,1011,1011,1011,2
|
|
20231012,120900,418528973,1011,1011,1011,1011,0
|
|
20231012,120800,418528973,1011,1011,1011,1011,0
|
|
20231012,120700,418528973,1011,1011,1011,1011,0
|
|
20231012,120600,418528973,1011,1011,1011,1011,5
|
|
20231012,120500,418523918,1011,1011,1011,1011,0
|
|
20231012,120400,418523918,1011,1011,1011,1011,0
|
|
20231012,120300,418523918,1011,1011,1011,1011,1
|
|
20231012,120200,418522907,1010,1010,1010,1010,570
|
|
20231012,120100,417947207,1010,1010,1010,1010,0
|
|
20231012,120000,417947207,1010,1006,1010,1006,1991
|
|
20231012,115900,415944257,1006,1006,1006,1006,0
|
|
20231012,115800,415944257,1006,1006,1006,1006,0
|
|
20231012,115700,415944257,1006,1006,1006,1006,0
|
|
20231012,115600,415944257,1006,1010,1012,1006,954
|
|
20231012,115500,414980914,1007,1007,1007,1007,0
|
|
20231012,115400,414980914,1007,1007,1007,1007,0
|
|
20231012,115300,414980914,1007,1007,1007,1007,31
|
|
20231012,115200,414949697,1007,1007,1007,1007,1111
|
|
20231012,115100,413830920,1010,1010,1010,1010,0
|
|
20231012,115000,413830920,1010,1010,1010,1010,0
|
|
20231012,114900,413830920,1010,1010,1010,1010,0
|
|
20231012,114800,413830920,1010,1010,1010,1010,0
|
|
20231012,114700,413830920,1010,1010,1010,1010,381
|
|
20231012,114600,413446110,1010,1010,1010,1010,0
|
|
20231012,114500,413446110,1010,1010,1010,1010,0
|
|
20231012,114400,413446110,1010,1010,1010,1010,100
|
|
20231012,114300,413345110,1010,1010,1010,1010,761
|
|
20231012,114200,412576500,1005,1005,1005,1005,0
|
|
20231012,114100,412576500,1005,1005,1005,1005,0
|
|
20231012,114000,412576500,1005,1005,1005,1005,0
|
|
20231012,113900,412576500,1005,1007,1007,1005,5000
|
|
20231012,113800,407550481,1007,1007,1007,1007,0
|
|
20231012,113700,407550481,1007,1009,1009,1007,3240
|
|
20231012,113600,404287257,1007,1007,1007,1007,0
|
|
20231012,113500,404287257,1007,1009,1010,1007,2276
|
|
20231012,113400,401994304,1008,1013,1013,1008,4076
|
|
20231012,113300,397883484,1013,1013,1013,1013,0
|
|
20231012,113200,397883484,1013,1013,1013,1013,0
|
|
20231012,113100,397883484,1013,1013,1013,1013,16
|
|
20231012,113000,397867276,1013,1013,1013,1013,10
|
|
20231012,112900,397857146,1009,1009,1009,1009,0
|
|
20231012,112800,397857146,1009,1012,1012,1009,8116
|
|
20231012,112700,389659526,1013,1013,1013,1013,32
|
|
20231012,112600,389627110,1013,1013,1013,1013,0
|
|
20231012,112500,389627110,1013,1013,1013,1013,0
|
|
20231012,112400,389627110,1013,1013,1013,1013,5000
|
|
20231012,112300,384562110,1016,1016,1016,1016,0
|
|
20231012,112200,384562110,1016,1016,1016,1016,0
|
|
20231012,112100,384562110,1016,1013,1016,1013,176
|
|
20231012,112000,384383813,1013,1013,1013,1013,0
|
|
20231012,111900,384383813,1013,1013,1013,1013,0
|
|
20231012,111800,384383813,1013,1013,1013,1013,1081
|
|
20231012,111700,383288760,1013,1013,1013,1013,41
|
|
20231012,111600,383247227,1013,1011,1013,1011,260
|
|
20231012,111500,382984111,1012,1012,1012,1012,0
|
|
20231012,111400,382984111,1012,1012,1012,1012,11
|
|
20231012,111300,382972979,1012,1012,1012,1011,156
|
|
20231012,111200,382815120,1012,1013,1013,1012,101
|
|
20231012,111100,382712808,1013,1013,1013,1013,41
|
|
20231012,111000,382671275,1013,1013,1013,1013,57
|
|
20231012,110900,382613534,1013,1013,1013,1013,88
|
|
20231012,110800,382524390,1013,1013,1013,1013,50
|
|
20231012,110700,382473740,1013,1013,1013,1013,0
|
|
20231012,110600,382473740,1013,1013,1013,1013,0
|
|
20231012,110500,382473740,1013,1013,1013,1013,21
|
|
20231012,110400,382452467,1016,1016,1016,1016,3
|
|
20231012,110300,382449419,1016,1016,1016,1016,100
|
|
20231012,110200,382347819,1013,1013,1013,1013,0
|
|
20231012,110100,382347819,1013,1013,1013,1013,0
|
|
20231012,110000,382347819,1013,1013,1015,1013,273
|
|
20231012,105900,382070758,1013,1015,1015,1013,2265
|
|
20231012,105800,379773039,1015,1015,1015,1015,1000
|
|
20231012,105700,378758039,1015,1015,1015,1015,0
|
|
20231012,105600,378758039,1015,1015,1015,1015,0
|
|
20231012,105500,378758039,1015,1015,1015,1015,0
|
|
20231012,105400,378758039,1015,1015,1015,1015,5296
|
|
20231012,105300,373382599,1018,1018,1018,1018,0
|
|
20231012,105200,373382599,1018,1017,1018,1017,1000
|
|
20231012,105100,372364976,1018,1018,1018,1018,826
|
|
20231012,105000,371524108,1018,1018,1018,1018,588
|
|
20231012,104900,370925524,1018,1018,1018,1018,0
|
|
20231012,104800,370925524,1018,1018,1018,1018,64
|
|
20231012,104700,370860372,1015,1015,1015,1015,3324
|
|
20231012,104600,367486512,1015,1016,1018,1015,1979
|
|
20231012,104500,365475224,1015,1015,1015,1015,0
|
|
20231012,104400,365475224,1015,1015,1015,1015,200
|
|
20231012,104300,365272224,1015,1015,1015,1015,1
|
|
20231012,104200,365271209,1015,1014,1015,1014,5359
|
|
20231012,104100,359832780,1014,1014,1014,1014,98
|
|
20231012,104000,359733408,1014,1014,1014,1014,0
|
|
20231012,103900,359733408,1014,1014,1014,1014,50
|
|
20231012,103800,359682708,1014,1014,1014,1014,0
|
|
20231012,103700,359682708,1014,1014,1014,1014,0
|
|
20231012,103600,359682708,1014,1014,1014,1014,0
|
|
20231012,103500,359682708,1014,1014,1014,1014,2198
|
|
20231012,103400,357453936,1014,1014,1014,1014,1500
|
|
20231012,103300,355932936,1013,1013,1013,1013,127
|
|
20231012,103200,355804285,1012,1012,1012,1012,1702
|
|
20231012,103100,354081861,1012,1012,1012,1012,100
|
|
20231012,103000,353980661,1010,1010,1010,1010,0
|
|
20231012,102900,353980661,1010,1010,1010,1010,0
|
|
20231012,102800,353980661,1010,1010,1010,1010,0
|
|
20231012,102700,353980661,1010,1011,1011,1010,160
|
|
20231012,102600,353818961,1012,1012,1012,1012,9
|
|
20231012,102500,353809853,1012,1012,1012,1012,480
|
|
20231012,102400,353324093,1012,1012,1012,1012,0
|
|
20231012,102300,353324093,1012,1012,1012,1012,20
|
|
20231012,102200,353303853,1012,1012,1012,1012,800
|
|
20231012,102100,352494253,1011,1011,1011,1011,3000
|
|
20231012,102000,349461253,1010,1010,1010,1010,113
|
|
20231012,101900,349347123,1010,1010,1010,1010,1500
|
|
20231012,101800,347832123,1010,1010,1010,1010,100
|
|
20231012,101700,347731123,1010,1010,1010,1010,1002
|
|
20231012,101600,346719103,1013,1013,1013,1013,0
|
|
20231012,101500,346719103,1013,1013,1013,1013,0
|
|
20231012,101400,346719103,1013,1013,1013,1013,0
|
|
20231012,101300,346719103,1013,1013,1013,1013,0
|
|
20231012,101200,346719103,1013,1013,1013,1013,1
|
|
20231012,101100,346718090,1013,1009,1013,1009,793
|
|
20231012,101000,345914907,1009,1009,1009,1009,0
|
|
20231012,100900,345914907,1009,1009,1009,1009,0
|
|
20231012,100800,345914907,1009,1009,1009,1009,0
|
|
20231012,100700,345914907,1009,1009,1009,1009,0
|
|
20231012,100600,345914907,1009,1010,1018,1001,25270
|
|
20231012,100500,320493611,1010,1005,1010,1005,54
|
|
20231012,100400,320439323,1005,1011,1011,1001,51461
|
|
20231012,100300,268706910,1016,1016,1016,1016,682
|
|
20231012,100200,268013998,1010,1010,1010,1010,465
|
|
20231012,100100,267544348,1010,1010,1010,1010,0
|
|
20231012,100000,267544348,1010,1016,1016,1010,27
|
|
20231012,095900,267517072,1016,1016,1016,1016,500
|
|
20231012,095800,267009072,1015,1016,1016,1015,70
|
|
20231012,095700,266938002,1015,1015,1015,1015,9308
|
|
20231012,095600,257490382,1015,1015,1015,1015,114
|
|
20231012,095500,257374672,1015,1016,1016,1015,1217
|
|
20231012,095400,256138201,1020,1016,1020,1016,22
|
|
20231012,095300,256115811,1016,1012,1016,1012,6578
|
|
20231012,095200,249445194,1012,1012,1012,1012,12
|
|
20231012,095100,249433050,1012,1012,1012,1004,406
|
|
20231012,095000,249024578,1004,1005,1005,1004,1087
|
|
20231012,094900,247932546,1005,1005,1005,1005,0
|
|
20231012,094800,247932546,1005,1005,1005,1005,3713
|
|
20231012,094700,244200981,1005,1005,1009,1005,1614
|
|
20231012,094600,242576468,1005,1005,1005,1005,2015
|
|
20231012,094500,240551393,1007,1011,1011,1007,12000
|
|
20231012,094400,228445815,1011,1012,1012,1011,1748
|
|
20231012,094300,226677587,1011,1012,1012,1011,109
|
|
20231012,094200,226567288,1011,1011,1011,1011,32
|
|
20231012,094100,226534936,1011,1011,1011,1011,520
|
|
20231012,094000,226009216,1011,1011,1011,1011,80
|
|
20231012,093900,225928336,1012,1009,1012,1008,1538
|
|
20231012,093800,224374921,1009,1011,1011,1009,4326
|
|
20231012,093700,220006800,1011,1011,1011,1011,100
|
|
20231012,093600,219905700,1012,1011,1015,1011,2997
|
|
20231012,093500,216873584,1011,1015,1015,1011,2510
|
|
20231012,093400,214335966,1010,1015,1015,1010,65
|
|
20231012,093300,214270236,1015,1015,1015,1015,12
|
|
20231012,093200,214258056,1009,1010,1015,1009,5396
|
|
20231012,093100,208813348,1014,1011,1014,1010,6540
|
|
20231012,093000,202207359,1015,1015,1015,1015,1
|
|
20231012,092900,202206344,1015,1010,1015,1010,5145
|
|
20231012,092800,197006785,1015,1013,1016,1009,8390
|
|
20231012,092700,188533669,1021,1019,1021,1015,4590
|
|
20231012,092600,183866498,1020,1025,1027,1020,3058
|
|
20231012,092500,180742439,1025,1026,1027,1025,1201
|
|
20231012,092400,179510930,1026,1025,1026,1025,2265
|
|
20231012,092300,177189287,1025,1027,1029,1025,4206
|
|
20231012,092200,172874688,1027,1030,1030,1027,6898
|
|
20231012,092100,165775882,1030,1034,1034,1030,1042
|
|
20231012,092000,164700128,1034,1030,1037,1029,24341
|
|
20231012,091900,139591566,1032,1020,1032,1018,18414
|
|
20231012,091800,120690283,1027,1025,1028,1023,8805
|
|
20231012,091700,111660268,1025,1028,1029,1025,2772
|
|
20231012,091600,108818949,1028,1018,1028,1018,12051
|
|
20231012,091500,96497775,1018,1010,1018,1010,4998
|
|
20231012,091400,91419818,1015,1014,1015,1013,2380
|
|
20231012,091300,89006350,1014,1012,1014,1012,8140
|
|
20231012,091200,80759102,1014,1013,1014,1013,2209
|
|
20231012,091100,78520354,1013,1001,1015,1001,46471
|
|
20231012,091000,31679391,1001,1001,1003,1001,10913
|
|
20231012,090900,20744554,1001,997,1001,997,6835
|
|
20231012,090800,13916706,996,996,996,996,3001
|
|
20231012,090700,10927710,996,996,996,996,50
|
|
20231012,090600,10877910,1000,1000,1000,995,4171
|
|
20231012,090500,6726195,1000,1004,1004,1000,2416
|
|
20231012,090400,4300748,1005,1003,1005,1003,400
|
|
20231012,090300,3899280,1004,1003,1004,1002,454
|
|
20231012,090200,3443764,1003,996,1004,996,710
|
|
20231012,090100,2734460,997,997,997,997,0
|
|
20231012,090000,2734460,997,995,997,995,2543
|