598 lines
27 KiB
CSV
598 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185500,181342763,996,996,996,996,4676
|
|
20241007,185400,181342763,996,996,996,996,0
|
|
20241007,185300,181342763,996,996,996,996,0
|
|
20241007,185200,181342763,996,996,996,996,0
|
|
20241007,185100,181342763,996,996,996,996,0
|
|
20241007,185000,181342763,996,996,996,996,0
|
|
20241007,184900,181342763,996,996,996,996,0
|
|
20241007,184800,181342763,996,996,996,996,0
|
|
20241007,184700,181342763,996,996,996,996,0
|
|
20241007,184600,181342763,996,996,996,996,0
|
|
20241007,184500,181342763,996,996,996,996,0
|
|
20241007,184400,181342763,996,996,996,996,0
|
|
20241007,184300,181342763,996,996,996,996,0
|
|
20241007,184200,181342763,996,996,996,996,0
|
|
20241007,184100,181342763,996,996,996,996,0
|
|
20241007,184000,181342763,996,996,996,996,0
|
|
20241007,183900,181342763,996,996,996,996,0
|
|
20241007,183800,181342763,996,996,996,996,0
|
|
20241007,183700,181342763,996,996,996,996,0
|
|
20241007,183600,181342763,996,996,996,996,0
|
|
20241007,183500,181342763,996,996,996,996,0
|
|
20241007,183400,181342763,996,996,996,996,0
|
|
20241007,183300,181342763,996,996,996,996,0
|
|
20241007,183200,181342763,996,996,996,996,0
|
|
20241007,183100,181342763,996,996,996,996,0
|
|
20241007,183000,181342763,996,996,996,996,0
|
|
20241007,182900,181342763,996,996,996,996,0
|
|
20241007,182800,181342763,996,996,996,996,0
|
|
20241007,182700,181342763,996,996,996,996,0
|
|
20241007,182600,181342763,996,996,996,996,0
|
|
20241007,182500,181342763,996,996,996,996,4676
|
|
20241007,182400,181342763,996,996,996,996,0
|
|
20241007,182300,181342763,996,996,996,996,0
|
|
20241007,182200,181342763,996,996,996,996,0
|
|
20241007,182100,181342763,996,996,996,996,0
|
|
20241007,182000,181342763,996,996,996,996,0
|
|
20241007,181900,181342763,996,996,996,996,0
|
|
20241007,181800,181342763,996,996,996,996,0
|
|
20241007,181700,181342763,996,996,996,996,0
|
|
20241007,181600,181342763,996,996,996,996,0
|
|
20241007,181500,181342763,996,996,996,996,0
|
|
20241007,181400,181342763,996,996,996,996,0
|
|
20241007,181300,181342763,996,996,996,996,0
|
|
20241007,181200,181342763,996,996,996,996,0
|
|
20241007,181100,181342763,996,996,996,996,0
|
|
20241007,181000,181342763,996,996,996,996,0
|
|
20241007,180900,181342763,996,996,996,996,0
|
|
20241007,180800,181342763,996,996,996,996,0
|
|
20241007,180700,181342763,996,996,996,996,0
|
|
20241007,180600,181342763,996,996,996,996,0
|
|
20241007,180500,181342763,996,996,996,996,0
|
|
20241007,180400,181342763,996,996,996,996,0
|
|
20241007,180300,181342763,996,996,996,996,0
|
|
20241007,180200,181342763,996,996,996,996,0
|
|
20241007,180100,181342763,996,996,996,996,0
|
|
20241007,180000,181342763,996,996,996,996,0
|
|
20241007,175900,181342763,996,996,996,996,0
|
|
20241007,175800,181342763,996,996,996,996,0
|
|
20241007,175700,181342763,996,996,996,996,0
|
|
20241007,175600,181342763,996,996,996,996,0
|
|
20241007,175500,181342763,996,996,996,996,4676
|
|
20241007,175400,181342763,996,996,996,996,0
|
|
20241007,175300,181342763,996,996,996,996,0
|
|
20241007,175200,181342763,996,996,996,996,0
|
|
20241007,175100,181342763,996,996,996,996,0
|
|
20241007,175000,181342763,996,996,996,996,0
|
|
20241007,174900,181342763,996,996,996,996,0
|
|
20241007,174800,181342763,996,996,996,996,0
|
|
20241007,174700,181342763,996,996,996,996,0
|
|
20241007,174600,181342763,996,996,996,996,0
|
|
20241007,174500,181342763,996,996,996,996,0
|
|
20241007,174400,181342763,996,996,996,996,0
|
|
20241007,174300,181342763,996,996,996,996,0
|
|
20241007,174200,181342763,996,996,996,996,0
|
|
20241007,174100,181342763,996,996,996,996,0
|
|
20241007,174000,181342763,996,996,996,996,0
|
|
20241007,173900,181342763,996,996,996,996,0
|
|
20241007,173800,181342763,996,996,996,996,0
|
|
20241007,173700,181342763,996,996,996,996,0
|
|
20241007,173600,181342763,996,996,996,996,0
|
|
20241007,173500,181342763,996,996,996,996,0
|
|
20241007,173400,181342763,996,996,996,996,0
|
|
20241007,173300,181342763,996,996,996,996,0
|
|
20241007,173200,181342763,996,996,996,996,0
|
|
20241007,173100,181342763,996,996,996,996,0
|
|
20241007,173000,181342763,996,996,996,996,0
|
|
20241007,172900,181342763,996,996,996,996,0
|
|
20241007,172800,181342763,996,996,996,996,0
|
|
20241007,172700,181342763,996,996,996,996,0
|
|
20241007,172600,181342763,996,996,996,996,0
|
|
20241007,172500,181342763,996,996,996,996,4676
|
|
20241007,172400,181342763,996,996,996,996,0
|
|
20241007,172300,181342763,996,996,996,996,0
|
|
20241007,172200,181342763,996,996,996,996,0
|
|
20241007,172100,181342763,996,996,996,996,0
|
|
20241007,172000,181342763,996,996,996,996,0
|
|
20241007,171900,181342763,996,996,996,996,0
|
|
20241007,171800,181342763,996,996,996,996,0
|
|
20241007,171700,181342763,996,996,996,996,0
|
|
20241007,171600,181342763,996,996,996,996,0
|
|
20241007,171500,181342763,996,996,996,996,0
|
|
20241007,171400,181342763,996,996,996,996,0
|
|
20241007,171300,181342763,996,996,996,996,0
|
|
20241007,171200,181342763,996,996,996,996,0
|
|
20241007,171100,181342763,996,996,996,996,0
|
|
20241007,171000,181342763,996,996,996,996,0
|
|
20241007,170900,181342763,996,996,996,996,0
|
|
20241007,170800,181342763,996,996,996,996,0
|
|
20241007,170700,181342763,996,996,996,996,0
|
|
20241007,170600,181342763,996,996,996,996,0
|
|
20241007,170500,181342763,996,996,996,996,0
|
|
20241007,170400,181342763,996,996,996,996,0
|
|
20241007,170300,181342763,996,996,996,996,0
|
|
20241007,170200,181342763,996,996,996,996,0
|
|
20241007,170100,181342763,996,996,996,996,0
|
|
20241007,170000,181342763,996,996,996,996,0
|
|
20241007,165900,181342763,996,996,996,996,0
|
|
20241007,165800,181342763,996,996,996,996,0
|
|
20241007,165700,181342763,996,996,996,996,0
|
|
20241007,165600,181342763,996,996,996,996,0
|
|
20241007,165500,181342763,996,996,996,996,4676
|
|
20241007,165400,181342763,996,996,996,996,0
|
|
20241007,165300,181342763,996,996,996,996,0
|
|
20241007,165200,181342763,996,996,996,996,0
|
|
20241007,165100,181342763,996,996,996,996,0
|
|
20241007,165000,181342763,996,996,996,996,0
|
|
20241007,164900,181342763,996,996,996,996,0
|
|
20241007,164800,181342763,996,996,996,996,0
|
|
20241007,164700,181342763,996,996,996,996,0
|
|
20241007,164600,181342763,996,996,996,996,0
|
|
20241007,164500,181342763,996,996,996,996,0
|
|
20241007,164400,181342763,996,996,996,996,0
|
|
20241007,164300,181342763,996,996,996,996,0
|
|
20241007,164200,181342763,996,996,996,996,0
|
|
20241007,164100,181342763,996,996,996,996,0
|
|
20241007,164000,181342763,996,996,996,996,0
|
|
20241007,163900,181342763,996,996,996,996,0
|
|
20241007,163800,181342763,996,996,996,996,0
|
|
20241007,163700,181342763,996,996,996,996,0
|
|
20241007,163600,181342763,996,996,996,996,0
|
|
20241007,163500,181342763,996,996,996,996,0
|
|
20241007,163400,181342763,996,996,996,996,0
|
|
20241007,163300,181342763,996,996,996,996,0
|
|
20241007,163200,181342763,996,996,996,996,0
|
|
20241007,163100,181342763,996,996,996,996,0
|
|
20241007,163000,181342763,996,996,996,996,0
|
|
20241007,162900,181342763,996,996,996,996,0
|
|
20241007,162800,181342763,996,996,996,996,0
|
|
20241007,162700,181342763,996,996,996,996,0
|
|
20241007,162600,181342763,996,996,996,996,0
|
|
20241007,162500,181342763,996,996,996,996,4676
|
|
20241007,162400,181342763,996,996,996,996,0
|
|
20241007,162300,181342763,996,996,996,996,0
|
|
20241007,162200,181342763,996,996,996,996,0
|
|
20241007,162100,181342763,996,996,996,996,0
|
|
20241007,162000,181342763,996,996,996,996,0
|
|
20241007,161900,181342763,996,996,996,996,0
|
|
20241007,161800,181342763,996,996,996,996,0
|
|
20241007,161700,181342763,996,996,996,996,0
|
|
20241007,161600,181342763,996,996,996,996,0
|
|
20241007,161500,181342763,996,996,996,996,0
|
|
20241007,161400,181342763,996,996,996,996,0
|
|
20241007,161300,181342763,996,996,996,996,0
|
|
20241007,161200,181342763,996,996,996,996,0
|
|
20241007,161100,181342763,996,996,996,996,0
|
|
20241007,161000,181342763,996,996,996,996,0
|
|
20241007,160900,181342763,996,996,996,996,0
|
|
20241007,160800,181342763,996,996,996,996,0
|
|
20241007,160700,181342763,996,996,996,996,0
|
|
20241007,160600,181342763,996,996,996,996,0
|
|
20241007,160500,181342763,996,996,996,996,0
|
|
20241007,160400,181342763,996,996,996,996,0
|
|
20241007,160300,181342763,996,996,996,996,0
|
|
20241007,160200,181342763,996,996,996,996,0
|
|
20241007,160100,181342763,996,996,996,996,0
|
|
20241007,160000,181342763,996,996,996,996,0
|
|
20241007,155900,181342763,996,996,996,996,0
|
|
20241007,155800,181342763,996,996,996,996,0
|
|
20241007,155700,181342763,996,996,996,996,0
|
|
20241007,155600,181342763,996,996,996,996,0
|
|
20241007,155500,181342763,996,996,996,996,4676
|
|
20241007,155400,181342763,996,996,996,996,0
|
|
20241007,155300,181342763,996,996,996,996,0
|
|
20241007,155200,181342763,996,996,996,996,0
|
|
20241007,155100,181342763,996,996,996,996,0
|
|
20241007,155000,181342763,996,996,996,996,0
|
|
20241007,154900,181342763,996,996,996,996,0
|
|
20241007,154800,181342763,996,996,996,996,0
|
|
20241007,154700,181342763,996,996,996,996,0
|
|
20241007,154600,181342763,996,996,996,996,0
|
|
20241007,154500,181342763,996,996,996,996,0
|
|
20241007,154400,181342763,996,996,996,996,0
|
|
20241007,154300,181342763,996,996,996,996,0
|
|
20241007,154200,181342763,996,996,996,996,0
|
|
20241007,154100,181342763,996,996,996,996,0
|
|
20241007,154000,181342763,996,996,996,996,0
|
|
20241007,153900,181342763,996,996,996,996,0
|
|
20241007,153800,181342763,996,996,996,996,0
|
|
20241007,153700,181342763,996,996,996,996,0
|
|
20241007,153600,181342763,996,996,996,996,0
|
|
20241007,153500,181342763,996,996,996,996,0
|
|
20241007,153400,181342763,996,996,996,996,0
|
|
20241007,153300,181342763,996,996,996,996,0
|
|
20241007,153200,181342763,996,996,996,996,0
|
|
20241007,153100,181342763,996,996,996,996,0
|
|
20241007,153000,181342763,996,996,996,996,4676
|
|
20241007,152900,176685467,999,999,999,999,0
|
|
20241007,152800,176685467,999,999,999,999,0
|
|
20241007,152700,176685467,999,999,999,999,0
|
|
20241007,152600,176685467,999,999,999,999,0
|
|
20241007,152500,176685467,999,999,999,999,0
|
|
20241007,152400,176685467,999,999,999,999,0
|
|
20241007,152300,176685467,999,999,999,999,0
|
|
20241007,152200,176685467,999,999,999,999,0
|
|
20241007,152100,176685467,999,999,999,999,0
|
|
20241007,152000,176685467,999,999,999,999,0
|
|
20241007,151900,176685467,999,999,999,999,0
|
|
20241007,151800,176685467,999,999,1000,999,736
|
|
20241007,151700,175949703,999,999,999,999,14
|
|
20241007,151600,175935717,1007,1007,1007,1007,0
|
|
20241007,151500,175935717,1007,999,1007,999,57
|
|
20241007,151400,175878694,1004,1004,1004,1004,0
|
|
20241007,151300,175878694,1004,1004,1004,1004,0
|
|
20241007,151200,175878694,1004,1004,1004,1004,2998
|
|
20241007,151100,172868702,1004,1004,1004,1004,10
|
|
20241007,151000,172858662,999,1000,1000,999,279
|
|
20241007,150900,172579935,1000,1000,1000,1000,0
|
|
20241007,150800,172579935,1000,1000,1000,1000,10
|
|
20241007,150700,172569935,1001,1001,1001,1001,0
|
|
20241007,150600,172569935,1001,1001,1001,1001,0
|
|
20241007,150500,172569935,1001,1001,1001,1001,50
|
|
20241007,150400,172519885,1000,1000,1000,1000,5
|
|
20241007,150300,172514885,1001,1001,1001,1001,111
|
|
20241007,150200,172403774,1001,1001,1001,1001,7
|
|
20241007,150100,172396767,1000,1000,1000,997,1157
|
|
20241007,150000,171242607,1001,1001,1001,1001,0
|
|
20241007,145900,171242607,1001,1001,1001,1001,2
|
|
20241007,145800,171240605,1004,1004,1004,1004,0
|
|
20241007,145700,171240605,1004,1004,1004,1004,700
|
|
20241007,145600,170537805,1004,1003,1004,1003,20
|
|
20241007,145500,170517740,1002,1002,1002,1002,0
|
|
20241007,145400,170517740,1002,1002,1002,1002,0
|
|
20241007,145300,170517740,1002,1002,1002,1002,2
|
|
20241007,145200,170515736,1004,1001,1004,1001,13
|
|
20241007,145100,170502700,997,998,998,997,439
|
|
20241007,145000,170064891,999,999,999,999,1
|
|
20241007,144900,170063892,999,999,999,999,72
|
|
20241007,144800,169991964,999,1001,1001,999,6
|
|
20241007,144700,169985968,1000,1000,1000,1000,1
|
|
20241007,144600,169984968,999,1001,1001,999,314
|
|
20241007,144500,169671162,1001,1002,1002,1001,28
|
|
20241007,144400,169643107,1002,1002,1002,1002,83
|
|
20241007,144300,169559941,1000,1000,1000,1000,250
|
|
20241007,144200,169309941,1000,1000,1000,1000,0
|
|
20241007,144100,169309941,1000,1000,1000,1000,193
|
|
20241007,144000,169116941,1000,1000,1000,1000,145
|
|
20241007,143900,168971941,1000,1000,1000,1000,0
|
|
20241007,143800,168971941,1000,1000,1000,1000,878
|
|
20241007,143700,168093941,1001,1003,1003,1001,3
|
|
20241007,143600,168090935,1004,1004,1004,1004,0
|
|
20241007,143500,168090935,1004,1002,1004,1000,78
|
|
20241007,143400,168012747,1000,1000,1000,1000,0
|
|
20241007,143300,168012747,1000,1000,1000,1000,0
|
|
20241007,143200,168012747,1000,1001,1001,1000,1125
|
|
20241007,143100,166886696,1001,1001,1001,1001,0
|
|
20241007,143000,166886696,1001,1001,1001,1001,600
|
|
20241007,142900,166286096,1001,1002,1002,1001,25
|
|
20241007,142800,166261070,1001,1001,1001,1001,0
|
|
20241007,142700,166261070,1001,1001,1001,1001,0
|
|
20241007,142600,166261070,1001,1001,1001,1001,0
|
|
20241007,142500,166261070,1001,1001,1001,1001,0
|
|
20241007,142400,166261070,1001,1001,1001,1001,56
|
|
20241007,142300,166205014,1001,1001,1001,1001,408
|
|
20241007,142200,165796606,1001,1001,1001,1001,0
|
|
20241007,142100,165796606,1001,1001,1001,1001,6
|
|
20241007,142000,165790600,1001,1001,1001,1001,0
|
|
20241007,141900,165790600,1001,1002,1002,1001,199
|
|
20241007,141800,165591399,1003,1003,1003,1003,0
|
|
20241007,141700,165591399,1003,1003,1003,1003,0
|
|
20241007,141600,165591399,1003,1005,1005,1003,222
|
|
20241007,141500,165368730,1006,1006,1006,1006,1
|
|
20241007,141400,165367724,1004,1004,1004,1004,0
|
|
20241007,141300,165367724,1004,1004,1004,1004,0
|
|
20241007,141200,165367724,1004,1004,1004,1004,598
|
|
20241007,141100,164767332,1003,1004,1004,1003,4
|
|
20241007,141000,164763317,1005,1005,1005,1005,0
|
|
20241007,140900,164763317,1005,1006,1007,1005,3
|
|
20241007,140800,164760299,1001,1001,1001,1001,0
|
|
20241007,140700,164760299,1001,1005,1005,1001,51
|
|
20241007,140600,164709200,1005,1004,1005,1002,617
|
|
20241007,140500,164089568,1004,1004,1004,1004,1
|
|
20241007,140400,164088564,1005,1005,1005,1005,0
|
|
20241007,140300,164088564,1005,1005,1005,1005,0
|
|
20241007,140200,164088564,1005,1005,1005,1005,200
|
|
20241007,140100,163887564,1005,1005,1005,1005,0
|
|
20241007,140000,163887564,1005,1005,1005,1005,11
|
|
20241007,135900,163876509,1005,1004,1005,1004,967
|
|
20241007,135800,162905342,1004,1004,1004,1004,0
|
|
20241007,135700,162905342,1004,1004,1004,1004,2
|
|
20241007,135600,162903334,1005,1005,1005,1005,0
|
|
20241007,135500,162903334,1005,1005,1005,1005,0
|
|
20241007,135400,162903334,1005,1005,1005,1005,0
|
|
20241007,135300,162903334,1005,1005,1005,1005,0
|
|
20241007,135200,162903334,1005,1005,1005,1005,0
|
|
20241007,135100,162903334,1005,1005,1005,1005,0
|
|
20241007,135000,162903334,1005,1005,1005,1005,0
|
|
20241007,134900,162903334,1005,1005,1005,1005,0
|
|
20241007,134800,162903334,1005,1005,1005,1005,101
|
|
20241007,134700,162801829,1006,1006,1006,1006,1
|
|
20241007,134600,162800823,1004,1006,1006,1004,345
|
|
20241007,134500,162454437,1006,1006,1006,1006,0
|
|
20241007,134400,162454437,1006,1006,1006,1005,3
|
|
20241007,134300,162451420,1007,1007,1007,1007,1
|
|
20241007,134200,162450413,1008,1008,1008,1008,10
|
|
20241007,134100,162440333,1007,1007,1007,1007,2
|
|
20241007,134000,162438319,1008,1008,1008,1008,0
|
|
20241007,133900,162438319,1008,1008,1008,1008,0
|
|
20241007,133800,162438319,1008,1006,1008,1006,23
|
|
20241007,133700,162415154,1007,1007,1007,1007,1
|
|
20241007,133600,162414147,1008,1007,1008,1007,100
|
|
20241007,133500,162313433,1007,1007,1007,1007,0
|
|
20241007,133400,162313433,1007,1007,1007,1007,100
|
|
20241007,133300,162212733,1007,1007,1007,1007,0
|
|
20241007,133200,162212733,1007,1007,1007,1007,0
|
|
20241007,133100,162212733,1007,1007,1007,1007,9
|
|
20241007,133000,162203670,1007,1007,1007,1007,0
|
|
20241007,132900,162203670,1007,1007,1007,1007,0
|
|
20241007,132800,162203670,1007,1007,1007,1007,0
|
|
20241007,132700,162203670,1007,1007,1007,1007,0
|
|
20241007,132600,162203670,1007,1007,1007,1007,0
|
|
20241007,132500,162203670,1007,1007,1007,1007,0
|
|
20241007,132400,162203670,1007,1007,1007,1007,0
|
|
20241007,132300,162203670,1007,1007,1007,1007,100
|
|
20241007,132200,162102970,1009,1009,1009,1009,0
|
|
20241007,132100,162102970,1009,1009,1009,1009,0
|
|
20241007,132000,162102970,1009,1008,1009,1008,2123
|
|
20241007,131900,159960864,1009,1009,1009,1009,0
|
|
20241007,131800,159960864,1009,1009,1009,1009,0
|
|
20241007,131700,159960864,1009,1009,1009,1009,99
|
|
20241007,131600,159860973,1009,1009,1009,1009,10
|
|
20241007,131500,159850883,1009,1009,1009,1009,0
|
|
20241007,131400,159850883,1009,1009,1009,1009,48
|
|
20241007,131300,159802451,1009,1008,1009,1008,2
|
|
20241007,131200,159800434,1005,1006,1007,1005,505
|
|
20241007,131100,159292298,1007,1007,1007,1007,0
|
|
20241007,131000,159292298,1007,1007,1007,1007,0
|
|
20241007,130900,159292298,1007,1007,1007,1007,0
|
|
20241007,130800,159292298,1007,1007,1007,1007,0
|
|
20241007,130700,159292298,1007,1007,1007,1007,0
|
|
20241007,130600,159292298,1007,1007,1007,1007,0
|
|
20241007,130500,159292298,1007,1007,1007,1007,1
|
|
20241007,130400,159291291,1007,1006,1007,1006,2
|
|
20241007,130300,159289278,1006,1006,1006,1006,174
|
|
20241007,130200,159114234,1006,1006,1006,1006,31
|
|
20241007,130100,159083048,1006,1006,1006,1006,0
|
|
20241007,130000,159083048,1006,1006,1006,1006,198
|
|
20241007,125900,158883860,1005,1005,1005,1005,0
|
|
20241007,125800,158883860,1005,1005,1005,1005,0
|
|
20241007,125700,158883860,1005,1005,1005,1005,0
|
|
20241007,125600,158883860,1005,1005,1005,1005,0
|
|
20241007,125500,158883860,1005,1005,1005,1005,0
|
|
20241007,125400,158883860,1005,1005,1005,1005,0
|
|
20241007,125300,158883860,1005,1005,1005,1005,12
|
|
20241007,125200,158871800,1005,1005,1005,1005,42
|
|
20241007,125100,158829590,1006,1006,1006,1006,0
|
|
20241007,125000,158829590,1006,1007,1008,1006,106
|
|
20241007,124900,158722850,1008,1009,1009,1008,51
|
|
20241007,124800,158671392,1008,1008,1008,1008,1
|
|
20241007,124700,158670384,1009,1009,1009,1009,0
|
|
20241007,124600,158670384,1009,1009,1009,1009,0
|
|
20241007,124500,158670384,1009,1009,1009,1009,6
|
|
20241007,124400,158664330,1009,1009,1009,1009,0
|
|
20241007,124300,158664330,1009,1009,1009,1009,123
|
|
20241007,124200,158540223,1009,1009,1009,1009,0
|
|
20241007,124100,158540223,1009,1009,1009,1009,0
|
|
20241007,124000,158540223,1009,1005,1009,1005,274
|
|
20241007,123900,158264549,1005,1005,1005,1005,300
|
|
20241007,123800,157963049,1005,1002,1005,1002,767
|
|
20241007,123700,157193015,1002,1000,1002,1000,788
|
|
20241007,123600,156404499,1000,1000,1000,1000,0
|
|
20241007,123500,156404499,1000,1000,1000,1000,0
|
|
20241007,123400,156404499,1000,1000,1000,1000,2
|
|
20241007,123300,156402499,999,999,999,999,0
|
|
20241007,123200,156402499,999,999,999,999,0
|
|
20241007,123100,156402499,999,1001,1001,999,7
|
|
20241007,123000,156395503,1002,1002,1002,1002,6
|
|
20241007,122900,156389491,1001,1001,1001,1001,0
|
|
20241007,122800,156389491,1001,1001,1001,1001,0
|
|
20241007,122700,156389491,1001,1001,1002,1000,4
|
|
20241007,122600,156385487,1001,1001,1001,1001,1
|
|
20241007,122500,156384486,998,1000,1000,998,104
|
|
20241007,122400,156280679,1001,1001,1001,1001,10
|
|
20241007,122300,156270669,1001,1002,1002,1001,10
|
|
20241007,122200,156260654,1003,1003,1003,1003,0
|
|
20241007,122100,156260654,1003,1003,1003,1003,0
|
|
20241007,122000,156260654,1003,1003,1003,1003,0
|
|
20241007,121900,156260654,1003,1003,1003,1003,15
|
|
20241007,121800,156245609,1003,1003,1003,1003,0
|
|
20241007,121700,156245609,1003,1001,1003,997,1658
|
|
20241007,121600,154590892,1001,1001,1001,1001,0
|
|
20241007,121500,154590892,1001,1001,1001,1001,1005
|
|
20241007,121400,153584887,1002,1002,1002,1002,0
|
|
20241007,121300,153584887,1002,1002,1002,1002,0
|
|
20241007,121200,153584887,1002,1000,1003,1000,1105
|
|
20241007,121100,152476877,1003,1003,1003,1003,0
|
|
20241007,121000,152476877,1003,999,1003,998,738
|
|
20241007,120900,151739913,1003,1002,1003,1002,60
|
|
20241007,120800,151679783,999,999,999,999,0
|
|
20241007,120700,151679783,999,999,999,999,0
|
|
20241007,120600,151679783,999,999,999,999,0
|
|
20241007,120500,151679783,999,999,999,999,1
|
|
20241007,120400,151678784,998,998,998,998,0
|
|
20241007,120300,151678784,998,998,998,998,0
|
|
20241007,120200,151678784,998,1000,1000,998,2383
|
|
20241007,120100,149296021,1000,1002,1002,1000,3979
|
|
20241007,120000,145313920,1003,1003,1003,1003,7
|
|
20241007,115900,145306899,1004,1004,1004,1004,0
|
|
20241007,115800,145306899,1004,1004,1004,1004,0
|
|
20241007,115700,145306899,1004,1004,1004,1004,0
|
|
20241007,115600,145306899,1004,1004,1004,1004,0
|
|
20241007,115500,145306899,1004,1004,1004,1004,0
|
|
20241007,115400,145306899,1004,1004,1004,1004,0
|
|
20241007,115300,145306899,1004,1004,1004,1004,0
|
|
20241007,115200,145306899,1004,1004,1004,1004,0
|
|
20241007,115100,145306899,1004,1004,1004,1004,0
|
|
20241007,115000,145306899,1004,1004,1004,1004,1
|
|
20241007,114900,145305895,1004,1003,1005,1003,62
|
|
20241007,114800,145243696,1003,1003,1003,1003,50
|
|
20241007,114700,145193546,1003,1003,1003,1003,0
|
|
20241007,114600,145193546,1003,1003,1003,1003,0
|
|
20241007,114500,145193546,1003,1003,1003,1003,0
|
|
20241007,114400,145193546,1003,1003,1003,1003,0
|
|
20241007,114300,145193546,1003,1003,1003,1003,0
|
|
20241007,114200,145193546,1003,1003,1003,1003,0
|
|
20241007,114100,145193546,1003,1004,1004,1003,3
|
|
20241007,114000,145190535,1005,1005,1005,1005,2
|
|
20241007,113900,145188525,1005,1005,1005,1005,2
|
|
20241007,113800,145186515,1004,1004,1004,1004,0
|
|
20241007,113700,145186515,1004,1005,1005,1004,10
|
|
20241007,113600,145176470,1007,1007,1007,1007,0
|
|
20241007,113500,145176470,1007,1007,1007,1007,0
|
|
20241007,113400,145176470,1007,1007,1007,1007,1
|
|
20241007,113300,145175463,1007,1007,1007,1007,0
|
|
20241007,113200,145175463,1007,1007,1007,1007,10
|
|
20241007,113100,145165393,1001,1001,1001,1001,1
|
|
20241007,113000,145164392,1001,1001,1001,1001,0
|
|
20241007,112900,145164392,1001,1001,1001,1001,389
|
|
20241007,112800,144775003,1002,1002,1002,1002,110
|
|
20241007,112700,144664783,1002,1002,1002,1002,49
|
|
20241007,112600,144615685,1009,1009,1009,1009,0
|
|
20241007,112500,144615685,1009,1009,1009,1009,0
|
|
20241007,112400,144615685,1009,1009,1009,1009,0
|
|
20241007,112300,144615685,1009,1009,1009,1009,0
|
|
20241007,112200,144615685,1009,1009,1009,1009,0
|
|
20241007,112100,144615685,1009,1009,1009,1009,0
|
|
20241007,112000,144615685,1009,1009,1009,1009,0
|
|
20241007,111900,144615685,1009,1009,1009,1009,0
|
|
20241007,111800,144615685,1009,1009,1009,1009,0
|
|
20241007,111700,144615685,1009,1009,1009,1009,0
|
|
20241007,111600,144615685,1009,1009,1009,1009,0
|
|
20241007,111500,144615685,1009,1009,1009,1009,0
|
|
20241007,111400,144615685,1009,1009,1009,1009,0
|
|
20241007,111300,144615685,1009,1005,1009,1005,15
|
|
20241007,111200,144600566,1004,1004,1004,1004,181
|
|
20241007,111100,144418842,1000,1004,1004,1000,33
|
|
20241007,111000,144385830,999,1002,1002,999,136
|
|
20241007,110900,144249561,1001,1001,1001,1001,0
|
|
20241007,110800,144249561,1001,1001,1001,1001,499
|
|
20241007,110700,143750062,1001,1001,1001,1001,0
|
|
20241007,110600,143750062,1001,1000,1001,1000,1574
|
|
20241007,110500,142175488,1002,1002,1002,1002,0
|
|
20241007,110400,142175488,1002,1002,1002,1002,0
|
|
20241007,110300,142175488,1002,997,1002,997,533
|
|
20241007,110200,141644032,997,1004,1004,997,1002
|
|
20241007,110100,140645031,996,996,996,996,0
|
|
20241007,110000,140645031,996,996,996,996,0
|
|
20241007,105900,140645031,996,996,996,996,864
|
|
20241007,105800,139784487,996,996,996,996,0
|
|
20241007,105700,139784487,996,996,996,996,132
|
|
20241007,105600,139653015,1004,1000,1004,1000,2100
|
|
20241007,105500,137545312,1001,1001,1001,1001,0
|
|
20241007,105400,137545312,1001,1001,1001,1001,0
|
|
20241007,105300,137545312,1001,1001,1001,1001,0
|
|
20241007,105200,137545312,1001,1001,1001,1001,0
|
|
20241007,105100,137545312,1001,1001,1001,1001,517
|
|
20241007,105000,137027795,1002,1002,1002,1002,0
|
|
20241007,104900,137027795,1002,1002,1002,1002,1
|
|
20241007,104800,137026793,994,995,995,994,235
|
|
20241007,104700,136793188,994,994,994,994,38
|
|
20241007,104600,136755416,994,997,1002,994,1113
|
|
20241007,104500,135648760,1002,1002,1002,1002,1
|
|
20241007,104400,135647758,996,996,996,996,0
|
|
20241007,104300,135647758,996,997,997,996,279
|
|
20241007,104200,135369712,1006,1000,1006,998,556
|
|
20241007,104100,134814230,1007,1007,1007,1007,10
|
|
20241007,104000,134804160,1006,1004,1006,1004,16
|
|
20241007,103900,134788084,1004,1004,1004,1004,0
|
|
20241007,103800,134788084,1004,1003,1004,1003,2
|
|
20241007,103700,134786077,1001,1001,1001,1001,500
|
|
20241007,103600,134285577,1001,1001,1001,1001,500
|
|
20241007,103500,133785077,1001,1001,1001,1001,0
|
|
20241007,103400,133785077,1001,1001,1001,1001,0
|
|
20241007,103300,133785077,1001,1001,1001,1001,10
|
|
20241007,103200,133775067,997,997,997,997,0
|
|
20241007,103100,133775067,997,998,998,997,120
|
|
20241007,103000,133655327,997,997,997,997,0
|
|
20241007,102900,133655327,997,997,997,997,5
|
|
20241007,102800,133650342,997,998,998,997,288
|
|
20241007,102700,133363201,1002,997,1002,997,307
|
|
20241007,102600,133057117,997,997,997,997,114
|
|
20241007,102500,132943459,1002,1002,1002,1002,0
|
|
20241007,102400,132943459,1002,1002,1002,1002,0
|
|
20241007,102300,132943459,1002,997,1002,997,109
|
|
20241007,102200,132834536,1002,1002,1002,1002,0
|
|
20241007,102100,132834536,1002,1002,1002,1002,23
|
|
20241007,102000,132811490,997,998,998,997,1000
|
|
20241007,101900,131814291,998,998,998,998,1
|
|
20241007,101800,131813293,1004,1004,1004,1004,0
|
|
20241007,101700,131813293,1004,1004,1004,1004,0
|
|
20241007,101600,131813293,1004,1004,1004,1004,0
|
|
20241007,101500,131813293,1004,1004,1004,1004,0
|
|
20241007,101400,131813293,1004,998,1004,997,250
|
|
20241007,101300,131563610,998,998,998,998,2
|
|
20241007,101200,131561614,996,996,996,996,0
|
|
20241007,101100,131561614,996,997,997,996,10
|
|
20241007,101000,131551649,996,999,999,996,18
|
|
20241007,100900,131533697,1004,1004,1004,1004,0
|
|
20241007,100800,131533697,1004,1004,1004,1004,0
|
|
20241007,100700,131533697,1004,1003,1004,1003,210
|
|
20241007,100600,131323057,1005,1005,1005,1005,1
|
|
20241007,100500,131322052,1000,997,1000,996,515
|
|
20241007,100400,130807103,996,998,998,996,12
|
|
20241007,100300,130795137,995,995,995,995,0
|
|
20241007,100200,130795137,995,1002,1002,995,21103
|
|
20241007,100100,109688233,1002,1002,1002,1002,40
|
|
20241007,100000,109648153,1001,1001,1001,1001,0
|
|
20241007,095900,109648153,1001,1003,1003,1001,720
|
|
20241007,095800,108927323,1002,1003,1003,1002,500
|
|
20241007,095700,108426318,1004,1005,1005,1001,3084
|
|
20241007,095600,105333247,1005,1009,1009,1005,49
|
|
20241007,095500,105283939,1010,1011,1011,1009,3
|
|
20241007,095400,105280909,1010,1010,1010,1010,100
|
|
20241007,095300,105179909,1013,1013,1013,1006,502
|
|
20241007,095200,104674883,1006,1009,1009,1005,213
|
|
20241007,095100,104460658,1010,1010,1010,1010,2829
|
|
20241007,095000,101603368,1011,1011,1011,1011,0
|
|
20241007,094900,101603368,1011,1012,1012,1011,79
|
|
20241007,094800,101523421,1012,1012,1012,1012,922
|
|
20241007,094700,100590357,1012,1017,1017,1012,183
|
|
20241007,094600,100404660,1018,1018,1018,1018,10
|
|
20241007,094500,100394480,1018,1018,1018,1018,10
|
|
20241007,094400,100384300,1015,1018,1018,1015,21
|
|
20241007,094300,100362981,1014,1012,1014,1012,66
|
|
20241007,094200,100296106,1013,1016,1016,1011,29
|
|
20241007,094100,100266703,1017,1015,1018,1015,506
|
|
20241007,094000,99753100,1015,1018,1018,1014,238
|
|
20241007,093900,99511521,1018,1017,1018,1015,1048
|
|
20241007,093800,98445693,1019,1015,1019,1015,1012
|
|
20241007,093700,97414485,1019,1015,1019,1006,6030
|
|
20241007,093600,91341516,1022,1022,1022,1022,1
|
|
20241007,093500,91340494,1008,1025,1025,1006,1731
|
|
20241007,093400,89597699,1024,1025,1025,1024,3
|
|
20241007,093300,89594626,1026,1025,1026,1025,351
|
|
20241007,093200,89234794,1026,1026,1027,1026,215
|
|
20241007,093100,89014194,1028,1023,1028,1023,2012
|
|
20241007,093000,86951591,1023,1024,1024,1004,471
|
|
20241007,092900,86477423,1024,1020,1024,1020,11
|
|
20241007,092800,86466199,1022,1016,1025,1014,1736
|
|
20241007,092700,84694659,1017,1016,1017,1015,703
|
|
20241007,092600,83980981,1016,1016,1016,1015,108
|
|
20241007,092500,83871254,1015,1016,1016,1015,11
|
|
20241007,092400,83860084,1017,1016,1017,1016,402
|
|
20241007,092300,83451551,1013,1004,1017,1004,70
|
|
20241007,092200,83381195,1003,1022,1022,1003,862
|
|
20241007,092100,82507454,1022,1023,1023,1022,17
|
|
20241007,092000,82490070,1025,1025,1025,1025,1
|
|
20241007,091900,82489045,1025,1026,1026,1025,1707
|
|
20241007,091800,80737668,1028,1027,1028,1027,11
|
|
20241007,091700,80726362,1028,1018,1028,1018,361
|
|
20241007,091600,80358754,1018,1020,1020,1003,2235
|
|
20241007,091500,78096023,1020,1029,1030,1020,1470
|
|
20241007,091400,76592734,1029,1018,1029,1015,10450
|
|
20241007,091300,65955039,1018,1017,1018,1015,4472
|
|
20241007,091200,61409474,1019,1027,1036,1015,16016
|
|
20241007,091100,44966567,1028,1036,1047,1026,7559
|
|
20241007,091000,37106590,1050,997,1050,986,27605
|
|
20241007,090900,9011205,996,982,997,974,2898
|
|
20241007,090800,6148205,981,976,981,976,87
|
|
20241007,090700,6062977,971,974,980,970,423
|
|
20241007,090600,5651858,974,974,978,974,2446
|
|
20241007,090500,3269100,974,976,976,974,430
|
|
20241007,090400,2849851,976,975,976,975,136
|
|
20241007,090300,2717141,970,976,976,970,135
|
|
20241007,090200,2585903,976,975,976,975,50
|
|
20241007,090100,2537124,975,974,975,970,2444
|
|
20241007,090000,165206,974,971,974,971,170
|