690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202700,380532381,1014,1014,1014,1014,4203
|
|
20231024,202600,380532381,1014,1014,1014,1014,0
|
|
20231024,202500,380532381,1014,1014,1014,1014,0
|
|
20231024,202400,380532381,1014,1014,1014,1014,0
|
|
20231024,202300,380532381,1014,1014,1014,1014,0
|
|
20231024,202200,380532381,1014,1014,1014,1014,0
|
|
20231024,202100,380532381,1014,1014,1014,1014,0
|
|
20231024,202000,380532381,1014,1014,1014,1014,0
|
|
20231024,201900,380532381,1014,1014,1014,1014,0
|
|
20231024,201800,380532381,1014,1014,1014,1014,0
|
|
20231024,201700,380532381,1014,1014,1014,1014,0
|
|
20231024,201600,380532381,1014,1014,1014,1014,0
|
|
20231024,201500,380532381,1014,1014,1014,1014,0
|
|
20231024,201400,380532381,1014,1014,1014,1014,0
|
|
20231024,201300,380532381,1014,1014,1014,1014,0
|
|
20231024,201200,380532381,1014,1014,1014,1014,0
|
|
20231024,201100,380532381,1014,1014,1014,1014,0
|
|
20231024,201000,380532381,1014,1014,1014,1014,0
|
|
20231024,200900,380532381,1014,1014,1014,1014,0
|
|
20231024,200800,380532381,1014,1014,1014,1014,0
|
|
20231024,200700,380532381,1014,1014,1014,1014,0
|
|
20231024,200600,380532381,1014,1014,1014,1014,0
|
|
20231024,200500,380532381,1014,1014,1014,1014,0
|
|
20231024,200400,380532381,1014,1014,1014,1014,0
|
|
20231024,200300,380532381,1014,1014,1014,1014,0
|
|
20231024,200200,380532381,1014,1014,1014,1014,0
|
|
20231024,200100,380532381,1014,1014,1014,1014,0
|
|
20231024,200000,380532381,1014,1014,1014,1014,0
|
|
20231024,195900,380532381,1014,1014,1014,1014,0
|
|
20231024,195800,380532381,1014,1014,1014,1014,0
|
|
20231024,195700,380532381,1014,1014,1014,1014,4203
|
|
20231024,195600,380532381,1014,1014,1014,1014,0
|
|
20231024,195500,380532381,1014,1014,1014,1014,0
|
|
20231024,195400,380532381,1014,1014,1014,1014,0
|
|
20231024,195300,380532381,1014,1014,1014,1014,0
|
|
20231024,195200,380532381,1014,1014,1014,1014,0
|
|
20231024,195100,380532381,1014,1014,1014,1014,0
|
|
20231024,195000,380532381,1014,1014,1014,1014,0
|
|
20231024,194900,380532381,1014,1014,1014,1014,0
|
|
20231024,194800,380532381,1014,1014,1014,1014,0
|
|
20231024,194700,380532381,1014,1014,1014,1014,0
|
|
20231024,194600,380532381,1014,1014,1014,1014,0
|
|
20231024,194500,380532381,1014,1014,1014,1014,0
|
|
20231024,194400,380532381,1014,1014,1014,1014,0
|
|
20231024,194300,380532381,1014,1014,1014,1014,0
|
|
20231024,194200,380532381,1014,1014,1014,1014,0
|
|
20231024,194100,380532381,1014,1014,1014,1014,0
|
|
20231024,194000,380532381,1014,1014,1014,1014,0
|
|
20231024,193900,380532381,1014,1014,1014,1014,0
|
|
20231024,193800,380532381,1014,1014,1014,1014,0
|
|
20231024,193700,380532381,1014,1014,1014,1014,0
|
|
20231024,193600,380532381,1014,1014,1014,1014,0
|
|
20231024,193500,380532381,1014,1014,1014,1014,0
|
|
20231024,193400,380532381,1014,1014,1014,1014,0
|
|
20231024,193300,380532381,1014,1014,1014,1014,0
|
|
20231024,193200,380532381,1014,1014,1014,1014,0
|
|
20231024,193100,380532381,1014,1014,1014,1014,0
|
|
20231024,193000,380532381,1014,1014,1014,1014,0
|
|
20231024,192900,380532381,1014,1014,1014,1014,0
|
|
20231024,192800,380532381,1014,1014,1014,1014,0
|
|
20231024,192700,380532381,1014,1014,1014,1014,4203
|
|
20231024,192600,380532381,1014,1014,1014,1014,0
|
|
20231024,192500,380532381,1014,1014,1014,1014,0
|
|
20231024,192400,380532381,1014,1014,1014,1014,0
|
|
20231024,192300,380532381,1014,1014,1014,1014,0
|
|
20231024,192200,380532381,1014,1014,1014,1014,0
|
|
20231024,192100,380532381,1014,1014,1014,1014,0
|
|
20231024,192000,380532381,1014,1014,1014,1014,0
|
|
20231024,191900,380532381,1014,1014,1014,1014,0
|
|
20231024,191800,380532381,1014,1014,1014,1014,0
|
|
20231024,191700,380532381,1014,1014,1014,1014,0
|
|
20231024,191600,380532381,1014,1014,1014,1014,0
|
|
20231024,191500,380532381,1014,1014,1014,1014,0
|
|
20231024,191400,380532381,1014,1014,1014,1014,0
|
|
20231024,191300,380532381,1014,1014,1014,1014,0
|
|
20231024,191200,380532381,1014,1014,1014,1014,0
|
|
20231024,191100,380532381,1014,1014,1014,1014,0
|
|
20231024,191000,380532381,1014,1014,1014,1014,0
|
|
20231024,190900,380532381,1014,1014,1014,1014,0
|
|
20231024,190800,380532381,1014,1014,1014,1014,0
|
|
20231024,190700,380532381,1014,1014,1014,1014,0
|
|
20231024,190600,380532381,1014,1014,1014,1014,0
|
|
20231024,190500,380532381,1014,1014,1014,1014,0
|
|
20231024,190400,380532381,1014,1014,1014,1014,0
|
|
20231024,190300,380532381,1014,1014,1014,1014,0
|
|
20231024,190200,380532381,1014,1014,1014,1014,0
|
|
20231024,190100,380532381,1014,1014,1014,1014,0
|
|
20231024,190000,380532381,1014,1014,1014,1014,0
|
|
20231024,185900,380532381,1014,1014,1014,1014,0
|
|
20231024,185800,380532381,1014,1014,1014,1014,0
|
|
20231024,185700,380532381,1014,1014,1014,1014,4203
|
|
20231024,185600,380532381,1014,1014,1014,1014,0
|
|
20231024,185500,380532381,1014,1014,1014,1014,0
|
|
20231024,185400,380532381,1014,1014,1014,1014,0
|
|
20231024,185300,380532381,1014,1014,1014,1014,0
|
|
20231024,185200,380532381,1014,1014,1014,1014,0
|
|
20231024,185100,380532381,1014,1014,1014,1014,0
|
|
20231024,185000,380532381,1014,1014,1014,1014,0
|
|
20231024,184900,380532381,1014,1014,1014,1014,0
|
|
20231024,184800,380532381,1014,1014,1014,1014,0
|
|
20231024,184700,380532381,1014,1014,1014,1014,0
|
|
20231024,184600,380532381,1014,1014,1014,1014,0
|
|
20231024,184500,380532381,1014,1014,1014,1014,0
|
|
20231024,184400,380532381,1014,1014,1014,1014,0
|
|
20231024,184300,380532381,1014,1014,1014,1014,0
|
|
20231024,184200,380532381,1014,1014,1014,1014,0
|
|
20231024,184100,380532381,1014,1014,1014,1014,0
|
|
20231024,184000,380532381,1014,1014,1014,1014,0
|
|
20231024,183900,380532381,1014,1014,1014,1014,0
|
|
20231024,183800,380532381,1014,1014,1014,1014,0
|
|
20231024,183700,380532381,1014,1014,1014,1014,0
|
|
20231024,183600,380532381,1014,1014,1014,1014,0
|
|
20231024,183500,380532381,1014,1014,1014,1014,0
|
|
20231024,183400,380532381,1014,1014,1014,1014,0
|
|
20231024,183300,380532381,1014,1014,1014,1014,0
|
|
20231024,183200,380532381,1014,1014,1014,1014,0
|
|
20231024,183100,380532381,1014,1014,1014,1014,0
|
|
20231024,183000,380532381,1014,1014,1014,1014,0
|
|
20231024,182900,380532381,1014,1014,1014,1014,0
|
|
20231024,182800,380532381,1014,1014,1014,1014,0
|
|
20231024,182700,380532381,1014,1014,1014,1014,4203
|
|
20231024,182600,380532381,1014,1014,1014,1014,0
|
|
20231024,182500,380532381,1014,1014,1014,1014,0
|
|
20231024,182400,380532381,1014,1014,1014,1014,0
|
|
20231024,182300,380532381,1014,1014,1014,1014,0
|
|
20231024,182200,380532381,1014,1014,1014,1014,0
|
|
20231024,182100,380532381,1014,1014,1014,1014,0
|
|
20231024,182000,380532381,1014,1014,1014,1014,0
|
|
20231024,181900,380532381,1014,1014,1014,1014,0
|
|
20231024,181800,380532381,1014,1014,1014,1014,0
|
|
20231024,181700,380532381,1014,1014,1014,1014,0
|
|
20231024,181600,380532381,1014,1014,1014,1014,0
|
|
20231024,181500,380532381,1014,1014,1014,1014,0
|
|
20231024,181400,380532381,1014,1014,1014,1014,0
|
|
20231024,181300,380532381,1014,1014,1014,1014,0
|
|
20231024,181200,380532381,1014,1014,1014,1014,0
|
|
20231024,181100,380532381,1014,1014,1014,1014,0
|
|
20231024,181000,380532381,1014,1014,1014,1014,0
|
|
20231024,180900,380532381,1014,1014,1014,1014,0
|
|
20231024,180800,380532381,1014,1014,1014,1014,0
|
|
20231024,180700,380532381,1014,1014,1014,1014,0
|
|
20231024,180600,380532381,1014,1014,1014,1014,0
|
|
20231024,180500,380532381,1014,1014,1014,1014,0
|
|
20231024,180400,380532381,1014,1014,1014,1014,0
|
|
20231024,180300,380532381,1014,1014,1014,1014,0
|
|
20231024,180200,380532381,1014,1014,1014,1014,0
|
|
20231024,180100,380532381,1014,1014,1014,1014,0
|
|
20231024,180000,380532381,1014,1014,1014,1014,0
|
|
20231024,175900,380532381,1014,1014,1014,1014,0
|
|
20231024,175800,380532381,1014,1014,1014,1014,0
|
|
20231024,175700,380532381,1014,1014,1014,1014,4203
|
|
20231024,175600,380532381,1014,1014,1014,1014,0
|
|
20231024,175500,380532381,1014,1014,1014,1014,0
|
|
20231024,175400,380532381,1014,1014,1014,1014,0
|
|
20231024,175300,380532381,1014,1014,1014,1014,0
|
|
20231024,175200,380532381,1014,1014,1014,1014,0
|
|
20231024,175100,380532381,1014,1014,1014,1014,0
|
|
20231024,175000,380532381,1014,1014,1014,1014,0
|
|
20231024,174900,380532381,1014,1014,1014,1014,0
|
|
20231024,174800,380532381,1014,1014,1014,1014,0
|
|
20231024,174700,380532381,1014,1014,1014,1014,0
|
|
20231024,174600,380532381,1014,1014,1014,1014,0
|
|
20231024,174500,380532381,1014,1014,1014,1014,0
|
|
20231024,174400,380532381,1014,1014,1014,1014,0
|
|
20231024,174300,380532381,1014,1014,1014,1014,0
|
|
20231024,174200,380532381,1014,1014,1014,1014,0
|
|
20231024,174100,380532381,1014,1014,1014,1014,0
|
|
20231024,174000,380532381,1014,1014,1014,1014,0
|
|
20231024,173900,380532381,1014,1014,1014,1014,0
|
|
20231024,173800,380532381,1014,1014,1014,1014,0
|
|
20231024,173700,380532381,1014,1014,1014,1014,0
|
|
20231024,173600,380532381,1014,1014,1014,1014,0
|
|
20231024,173500,380532381,1014,1014,1014,1014,0
|
|
20231024,173400,380532381,1014,1014,1014,1014,0
|
|
20231024,173300,380532381,1014,1014,1014,1014,0
|
|
20231024,173200,380532381,1014,1014,1014,1014,0
|
|
20231024,173100,380532381,1014,1014,1014,1014,0
|
|
20231024,173000,380532381,1014,1014,1014,1014,0
|
|
20231024,172900,380532381,1014,1014,1014,1014,0
|
|
20231024,172800,380532381,1014,1014,1014,1014,0
|
|
20231024,172700,380532381,1014,1014,1014,1014,4203
|
|
20231024,172600,380532381,1014,1014,1014,1014,0
|
|
20231024,172500,380532381,1014,1014,1014,1014,0
|
|
20231024,172400,380532381,1014,1014,1014,1014,0
|
|
20231024,172300,380532381,1014,1014,1014,1014,0
|
|
20231024,172200,380532381,1014,1014,1014,1014,0
|
|
20231024,172100,380532381,1014,1014,1014,1014,0
|
|
20231024,172000,380532381,1014,1014,1014,1014,0
|
|
20231024,171900,380532381,1014,1014,1014,1014,0
|
|
20231024,171800,380532381,1014,1014,1014,1014,0
|
|
20231024,171700,380532381,1014,1014,1014,1014,0
|
|
20231024,171600,380532381,1014,1014,1014,1014,0
|
|
20231024,171500,380532381,1014,1014,1014,1014,0
|
|
20231024,171400,380532381,1014,1014,1014,1014,0
|
|
20231024,171300,380532381,1014,1014,1014,1014,0
|
|
20231024,171200,380532381,1014,1014,1014,1014,0
|
|
20231024,171100,380532381,1014,1014,1014,1014,0
|
|
20231024,171000,380532381,1014,1014,1014,1014,0
|
|
20231024,170900,380532381,1014,1014,1014,1014,0
|
|
20231024,170800,380532381,1014,1014,1014,1014,0
|
|
20231024,170700,380532381,1014,1014,1014,1014,0
|
|
20231024,170600,380532381,1014,1014,1014,1014,0
|
|
20231024,170500,380532381,1014,1014,1014,1014,0
|
|
20231024,170400,380532381,1014,1014,1014,1014,0
|
|
20231024,170300,380532381,1014,1014,1014,1014,0
|
|
20231024,170200,380532381,1014,1014,1014,1014,0
|
|
20231024,170100,380532381,1014,1014,1014,1014,0
|
|
20231024,170000,380532381,1014,1014,1014,1014,0
|
|
20231024,165900,380532381,1014,1014,1014,1014,0
|
|
20231024,165800,380532381,1014,1014,1014,1014,0
|
|
20231024,165700,380532381,1014,1014,1014,1014,4203
|
|
20231024,165600,380532381,1014,1014,1014,1014,0
|
|
20231024,165500,380532381,1014,1014,1014,1014,0
|
|
20231024,165400,380532381,1014,1014,1014,1014,0
|
|
20231024,165300,380532381,1014,1014,1014,1014,0
|
|
20231024,165200,380532381,1014,1014,1014,1014,0
|
|
20231024,165100,380532381,1014,1014,1014,1014,0
|
|
20231024,165000,380532381,1014,1014,1014,1014,0
|
|
20231024,164900,380532381,1014,1014,1014,1014,0
|
|
20231024,164800,380532381,1014,1014,1014,1014,0
|
|
20231024,164700,380532381,1014,1014,1014,1014,0
|
|
20231024,164600,380532381,1014,1014,1014,1014,0
|
|
20231024,164500,380532381,1014,1014,1014,1014,0
|
|
20231024,164400,380532381,1014,1014,1014,1014,0
|
|
20231024,164300,380532381,1014,1014,1014,1014,0
|
|
20231024,164200,380532381,1014,1014,1014,1014,0
|
|
20231024,164100,380532381,1014,1014,1014,1014,0
|
|
20231024,164000,380532381,1014,1014,1014,1014,0
|
|
20231024,163900,380532381,1014,1014,1014,1014,0
|
|
20231024,163800,380532381,1014,1014,1014,1014,0
|
|
20231024,163700,380532381,1014,1014,1014,1014,0
|
|
20231024,163600,380532381,1014,1014,1014,1014,0
|
|
20231024,163500,380532381,1014,1014,1014,1014,0
|
|
20231024,163400,380532381,1014,1014,1014,1014,0
|
|
20231024,163300,380532381,1014,1014,1014,1014,0
|
|
20231024,163200,380532381,1014,1014,1014,1014,0
|
|
20231024,163100,380532381,1014,1014,1014,1014,0
|
|
20231024,163000,380532381,1014,1014,1014,1014,0
|
|
20231024,162900,380532381,1014,1014,1014,1014,0
|
|
20231024,162800,380532381,1014,1014,1014,1014,0
|
|
20231024,162700,380532381,1014,1014,1014,1014,4203
|
|
20231024,162600,380532381,1014,1014,1014,1014,0
|
|
20231024,162500,380532381,1014,1014,1014,1014,0
|
|
20231024,162400,380532381,1014,1014,1014,1014,0
|
|
20231024,162300,380532381,1014,1014,1014,1014,0
|
|
20231024,162200,380532381,1014,1014,1014,1014,0
|
|
20231024,162100,380532381,1014,1014,1014,1014,0
|
|
20231024,162000,380532381,1014,1014,1014,1014,0
|
|
20231024,161900,380532381,1014,1014,1014,1014,0
|
|
20231024,161800,380532381,1014,1014,1014,1014,0
|
|
20231024,161700,380532381,1014,1014,1014,1014,0
|
|
20231024,161600,380532381,1014,1014,1014,1014,0
|
|
20231024,161500,380532381,1014,1014,1014,1014,0
|
|
20231024,161400,380532381,1014,1014,1014,1014,0
|
|
20231024,161300,380532381,1014,1014,1014,1014,0
|
|
20231024,161200,380532381,1014,1014,1014,1014,0
|
|
20231024,161100,380532381,1014,1014,1014,1014,0
|
|
20231024,161000,380532381,1014,1014,1014,1014,0
|
|
20231024,160900,380532381,1014,1014,1014,1014,0
|
|
20231024,160800,380532381,1014,1014,1014,1014,0
|
|
20231024,160700,380532381,1014,1014,1014,1014,0
|
|
20231024,160600,380532381,1014,1014,1014,1014,0
|
|
20231024,160500,380532381,1014,1014,1014,1014,0
|
|
20231024,160400,380532381,1014,1014,1014,1014,0
|
|
20231024,160300,380532381,1014,1014,1014,1014,0
|
|
20231024,160200,380532381,1014,1014,1014,1014,0
|
|
20231024,160100,380532381,1014,1014,1014,1014,0
|
|
20231024,160000,380532381,1014,1014,1014,1014,0
|
|
20231024,155900,380532381,1014,1014,1014,1014,0
|
|
20231024,155800,380532381,1014,1014,1014,1014,0
|
|
20231024,155700,380532381,1014,1014,1014,1014,4203
|
|
20231024,155600,380532381,1014,1014,1014,1014,0
|
|
20231024,155500,380532381,1014,1014,1014,1014,0
|
|
20231024,155400,380532381,1014,1014,1014,1014,0
|
|
20231024,155300,380532381,1014,1014,1014,1014,0
|
|
20231024,155200,380532381,1014,1014,1014,1014,0
|
|
20231024,155100,380532381,1014,1014,1014,1014,0
|
|
20231024,155000,380532381,1014,1014,1014,1014,0
|
|
20231024,154900,380532381,1014,1014,1014,1014,0
|
|
20231024,154800,380532381,1014,1014,1014,1014,0
|
|
20231024,154700,380532381,1014,1014,1014,1014,0
|
|
20231024,154600,380532381,1014,1014,1014,1014,0
|
|
20231024,154500,380532381,1014,1014,1014,1014,0
|
|
20231024,154400,380532381,1014,1014,1014,1014,0
|
|
20231024,154300,380532381,1014,1014,1014,1014,0
|
|
20231024,154200,380532381,1014,1014,1014,1014,0
|
|
20231024,154100,380532381,1014,1014,1014,1014,0
|
|
20231024,154000,380532381,1014,1014,1014,1014,0
|
|
20231024,153900,380532381,1014,1014,1014,1014,0
|
|
20231024,153800,380532381,1014,1014,1014,1014,0
|
|
20231024,153700,380532381,1014,1014,1014,1014,0
|
|
20231024,153600,380532381,1014,1014,1014,1014,0
|
|
20231024,153500,380532381,1014,1014,1014,1014,0
|
|
20231024,153400,380532381,1014,1014,1014,1014,0
|
|
20231024,153300,380532381,1014,1014,1014,1014,0
|
|
20231024,153200,380532381,1014,1014,1014,1014,0
|
|
20231024,153100,380532381,1014,1014,1014,1014,0
|
|
20231024,153000,380532381,1014,1014,1014,1014,4203
|
|
20231024,152900,376270539,1014,1014,1014,1014,0
|
|
20231024,152800,376270539,1014,1014,1014,1014,0
|
|
20231024,152700,376270539,1014,1014,1014,1014,0
|
|
20231024,152600,376270539,1014,1014,1014,1014,0
|
|
20231024,152500,376270539,1014,1014,1014,1014,0
|
|
20231024,152400,376270539,1014,1014,1014,1014,0
|
|
20231024,152300,376270539,1014,1014,1014,1014,0
|
|
20231024,152200,376270539,1014,1014,1014,1014,0
|
|
20231024,152100,376270539,1014,1014,1014,1014,0
|
|
20231024,152000,376270539,1014,1014,1014,1014,0
|
|
20231024,151900,376270539,1014,1011,1014,995,30089
|
|
20231024,151800,346106815,1011,1011,1011,1011,322
|
|
20231024,151700,345781273,1011,1012,1012,1011,569
|
|
20231024,151600,345205961,1015,1015,1015,1015,22
|
|
20231024,151500,345183631,1015,1015,1015,1015,210
|
|
20231024,151400,344970481,1015,1012,1015,1012,198
|
|
20231024,151300,344769811,1012,1013,1013,1012,400
|
|
20231024,151200,344364972,1015,1015,1015,1015,100
|
|
20231024,151100,344263472,1014,1014,1014,1014,0
|
|
20231024,151000,344263472,1014,1015,1015,1014,627
|
|
20231024,150900,343627068,1016,1016,1016,1016,3
|
|
20231024,150800,343624020,1016,1016,1016,1016,0
|
|
20231024,150700,343624020,1016,1016,1016,1016,65
|
|
20231024,150600,343557980,1016,1016,1016,1016,188
|
|
20231024,150500,343366972,1017,1017,1017,1017,0
|
|
20231024,150400,343366972,1017,1017,1017,1017,1
|
|
20231024,150300,343365955,1017,1017,1017,1017,15
|
|
20231024,150200,343350700,1016,1016,1016,1016,19
|
|
20231024,150100,343331396,1009,1009,1009,1009,0
|
|
20231024,150000,343331396,1009,1016,1016,1009,5012
|
|
20231024,145900,338262173,1016,1016,1016,1016,0
|
|
20231024,145800,338262173,1016,1016,1016,1016,0
|
|
20231024,145700,338262173,1016,1016,1016,1016,0
|
|
20231024,145600,338262173,1016,1016,1016,1016,97
|
|
20231024,145500,338163621,1016,1016,1016,1016,23
|
|
20231024,145400,338140253,1016,1016,1016,1016,199
|
|
20231024,145300,337938069,1016,1014,1016,1013,64
|
|
20231024,145200,337873163,1015,1015,1015,1015,12
|
|
20231024,145100,337860983,1016,1016,1016,1016,13
|
|
20231024,145000,337847775,1017,1018,1018,1017,70
|
|
20231024,144900,337776525,1018,1018,1018,1018,100
|
|
20231024,144800,337674725,1017,1017,1017,1017,949
|
|
20231024,144700,336709592,1017,1017,1017,1017,1104
|
|
20231024,144600,335586824,1017,1017,1017,1017,0
|
|
20231024,144500,335586824,1017,1017,1017,1017,100
|
|
20231024,144400,335485124,1017,1017,1017,1017,6
|
|
20231024,144300,335479022,1017,1018,1018,1017,118
|
|
20231024,144200,335358918,1016,1016,1016,1016,43
|
|
20231024,144100,335315230,1016,1016,1018,1016,5714
|
|
20231024,144000,329502888,1016,1016,1016,1016,24
|
|
20231024,143900,329478504,1016,1016,1016,1016,1
|
|
20231024,143800,329477488,1012,1012,1012,1012,0
|
|
20231024,143700,329477488,1012,1012,1012,1012,0
|
|
20231024,143600,329477488,1012,1013,1013,1012,36
|
|
20231024,143500,329441025,1013,1015,1015,1013,678
|
|
20231024,143400,328753911,1015,1015,1015,1015,200
|
|
20231024,143300,328550911,1015,1015,1015,1015,240
|
|
20231024,143200,328307311,1015,1015,1015,1015,0
|
|
20231024,143100,328307311,1015,1015,1015,1015,740
|
|
20231024,143000,327556211,1015,1015,1015,1015,0
|
|
20231024,142900,327556211,1015,1015,1015,1015,0
|
|
20231024,142800,327556211,1015,1015,1015,1015,0
|
|
20231024,142700,327556211,1015,1015,1015,1015,1
|
|
20231024,142600,327555196,1011,1017,1017,1011,208
|
|
20231024,142500,327344862,1016,1015,1016,1010,560
|
|
20231024,142400,326778394,1016,1016,1016,1016,5
|
|
20231024,142300,326773314,1016,1016,1016,1016,0
|
|
20231024,142200,326773314,1016,1016,1016,1016,0
|
|
20231024,142100,326773314,1016,1016,1016,1016,0
|
|
20231024,142000,326773314,1016,1016,1016,1016,32
|
|
20231024,141900,326740802,1016,1016,1016,1016,0
|
|
20231024,141800,326740802,1016,1016,1016,1016,0
|
|
20231024,141700,326740802,1016,1016,1016,1016,0
|
|
20231024,141600,326740802,1016,1016,1016,1016,0
|
|
20231024,141500,326740802,1016,1016,1016,1016,20
|
|
20231024,141400,326720482,1017,1017,1017,1017,1
|
|
20231024,141300,326719465,1017,1017,1017,1017,37
|
|
20231024,141200,326681836,1018,1018,1018,1018,0
|
|
20231024,141100,326681836,1018,1018,1018,1018,90
|
|
20231024,141000,326590216,1018,1018,1018,1018,10
|
|
20231024,140900,326580036,1018,1018,1018,1018,0
|
|
20231024,140800,326580036,1018,1018,1018,1018,200
|
|
20231024,140700,326376436,1018,1015,1018,1015,920
|
|
20231024,140600,325440536,1017,1016,1017,1016,1320
|
|
20231024,140500,324098516,1015,1015,1015,1015,0
|
|
20231024,140400,324098516,1015,1015,1015,1015,19
|
|
20231024,140300,324079231,1015,1015,1015,1015,498
|
|
20231024,140200,323573761,1012,1012,1012,1012,0
|
|
20231024,140100,323573761,1012,1012,1012,1012,0
|
|
20231024,140000,323573761,1012,1013,1013,1012,2392
|
|
20231024,135900,321150671,1013,1013,1013,1013,10
|
|
20231024,135800,321140541,1013,1014,1014,1013,601
|
|
20231024,135700,320531663,1015,1015,1015,1015,136
|
|
20231024,135600,320393623,1012,1015,1015,1012,265
|
|
20231024,135500,320124687,1015,1015,1015,1015,300
|
|
20231024,135400,319820187,1015,1015,1015,1015,448
|
|
20231024,135300,319365467,1015,1011,1015,1011,202
|
|
20231024,135200,319161237,1013,1013,1013,1013,350
|
|
20231024,135100,318806687,1002,1013,1013,1002,1506
|
|
20231024,135000,317290418,1010,1010,1010,1010,0
|
|
20231024,134900,317290418,1010,1010,1010,1010,0
|
|
20231024,134800,317290418,1010,1008,1010,1008,8144
|
|
20231024,134700,309077855,1008,1008,1008,1008,0
|
|
20231024,134600,309077855,1008,1008,1008,1008,0
|
|
20231024,134500,309077855,1008,1008,1008,1008,100
|
|
20231024,134400,308977055,1007,1007,1007,1007,0
|
|
20231024,134300,308977055,1007,1008,1008,1007,508
|
|
20231024,134200,308464996,1008,1008,1008,1008,2
|
|
20231024,134100,308462980,1007,1007,1007,1007,189
|
|
20231024,134000,308272657,1007,1007,1007,1007,11
|
|
20231024,133900,308261580,1006,1006,1006,1006,0
|
|
20231024,133800,308261580,1006,1006,1006,1006,2010
|
|
20231024,133700,306239520,1006,1005,1006,1005,1411
|
|
20231024,133600,304820393,1004,1004,1004,1004,162
|
|
20231024,133500,304657745,1005,1005,1005,1005,1
|
|
20231024,133400,304656740,1001,1001,1001,1001,1
|
|
20231024,133300,304655739,998,998,998,998,0
|
|
20231024,133200,304655739,998,998,998,998,0
|
|
20231024,133100,304655739,998,998,998,998,0
|
|
20231024,133000,304655739,998,999,999,998,2000
|
|
20231024,132900,302659738,996,996,996,996,0
|
|
20231024,132800,302659738,996,1008,1008,996,35073
|
|
20231024,132700,267671714,1008,1005,1008,1005,7205
|
|
20231024,132600,260420475,1004,1004,1004,1004,2
|
|
20231024,132500,260418467,1004,1004,1004,1004,0
|
|
20231024,132400,260418467,1004,1004,1004,1004,0
|
|
20231024,132300,260418467,1004,1004,1004,1004,0
|
|
20231024,132200,260418467,1004,1003,1004,1003,370
|
|
20231024,132100,260046995,1003,1003,1003,1003,10
|
|
20231024,132000,260036965,1003,1003,1003,1003,320
|
|
20231024,131900,259716005,1003,1003,1003,1003,1560
|
|
20231024,131800,258151325,1003,1003,1003,1003,1722
|
|
20231024,131700,256424159,1001,1000,1001,1000,703
|
|
20231024,131600,255720457,998,998,998,998,0
|
|
20231024,131500,255720457,998,998,998,998,271
|
|
20231024,131400,255449999,998,998,998,998,0
|
|
20231024,131300,255449999,998,998,998,998,0
|
|
20231024,131200,255449999,998,998,998,998,0
|
|
20231024,131100,255449999,998,998,998,998,0
|
|
20231024,131000,255449999,998,998,998,998,0
|
|
20231024,130900,255449999,998,998,998,998,369
|
|
20231024,130800,255081737,998,998,998,998,53
|
|
20231024,130700,255028843,998,1001,1001,998,6850
|
|
20231024,130600,248190250,1001,1001,1001,1001,5
|
|
20231024,130500,248185245,1001,999,1001,999,159
|
|
20231024,130400,248026402,998,998,998,998,504
|
|
20231024,130300,247523410,998,998,998,998,0
|
|
20231024,130200,247523410,998,999,999,998,3010
|
|
20231024,130100,244519420,998,999,999,998,523
|
|
20231024,130000,243997365,998,998,998,998,0
|
|
20231024,125900,243997365,998,998,998,998,0
|
|
20231024,125800,243997365,998,1000,1000,998,9700
|
|
20231024,125700,234316533,1001,1001,1001,1001,63
|
|
20231024,125600,234253470,1000,1000,1000,1000,0
|
|
20231024,125500,234253470,1000,1000,1000,1000,0
|
|
20231024,125400,234253470,1000,1000,1000,1000,1749
|
|
20231024,125300,232504470,1000,1000,1000,1000,0
|
|
20231024,125200,232504470,1000,1000,1000,1000,142
|
|
20231024,125100,232362470,1000,1000,1000,1000,100
|
|
20231024,125000,232262470,1000,1000,1000,1000,26
|
|
20231024,124900,232236470,1000,1000,1000,1000,60
|
|
20231024,124800,232176470,998,998,998,998,0
|
|
20231024,124700,232176470,998,998,998,998,58
|
|
20231024,124600,232118586,998,998,998,998,100
|
|
20231024,124500,232018786,998,998,998,998,52
|
|
20231024,124400,231966890,998,998,998,998,100
|
|
20231024,124300,231867090,998,998,998,998,0
|
|
20231024,124200,231867090,998,998,998,998,0
|
|
20231024,124100,231867090,998,1000,1000,998,110
|
|
20231024,124000,231757103,1000,1000,1000,1000,0
|
|
20231024,123900,231757103,1000,1000,1000,999,27
|
|
20231024,123800,231730104,1000,1000,1000,1000,1
|
|
20231024,123700,231729104,998,998,998,998,0
|
|
20231024,123600,231729104,998,998,998,998,0
|
|
20231024,123500,231729104,998,998,998,998,0
|
|
20231024,123400,231729104,998,998,998,998,0
|
|
20231024,123300,231729104,998,1000,1000,998,1001
|
|
20231024,123200,230730098,1000,1000,1000,1000,5
|
|
20231024,123100,230725098,1000,1000,1000,1000,40
|
|
20231024,123000,230685098,1000,997,1000,995,4425
|
|
20231024,122900,226282108,1001,1001,1001,995,1607
|
|
20231024,122800,224682414,995,1000,1000,995,10000
|
|
20231024,122700,214716904,1001,1001,1001,1001,0
|
|
20231024,122600,214716904,1001,1001,1001,1001,0
|
|
20231024,122500,214716904,1001,1001,1001,1001,7
|
|
20231024,122400,214709897,1001,1001,1001,1001,0
|
|
20231024,122300,214709897,1001,1001,1001,1001,5
|
|
20231024,122200,214704892,1001,1001,1001,1001,1
|
|
20231024,122100,214703891,999,1000,1001,999,199
|
|
20231024,122000,214504833,1001,1001,1001,1001,0
|
|
20231024,121900,214504833,1001,1001,1001,1001,1
|
|
20231024,121800,214503832,1000,1000,1000,1000,0
|
|
20231024,121700,214503832,1000,1000,1000,1000,15
|
|
20231024,121600,214488832,999,999,999,999,0
|
|
20231024,121500,214488832,999,1000,1000,999,1400
|
|
20231024,121400,213089887,1001,1001,1001,1001,6
|
|
20231024,121300,213083881,1000,1001,1001,1000,10
|
|
20231024,121200,213073876,1000,1000,1000,1000,0
|
|
20231024,121100,213073876,1000,1000,1000,1000,189
|
|
20231024,121000,212884876,1000,1000,1000,1000,325
|
|
20231024,120900,212559876,1000,1000,1000,1000,1990
|
|
20231024,120800,210569876,1000,1000,1000,1000,5
|
|
20231024,120700,210564876,1000,1000,1000,1000,6
|
|
20231024,120600,210558876,999,1000,1000,999,2850
|
|
20231024,120500,207711676,1000,1000,1000,1000,382
|
|
20231024,120400,207329676,1000,1000,1000,1000,455
|
|
20231024,120300,206874676,999,999,999,999,4
|
|
20231024,120200,206870680,999,999,999,999,68
|
|
20231024,120100,206802748,999,998,999,998,207
|
|
20231024,120000,206596019,998,999,999,998,311
|
|
20231024,115900,206285341,1000,1000,1000,1000,0
|
|
20231024,115800,206285341,1000,1000,1000,1000,10
|
|
20231024,115700,206275341,1000,1000,1000,1000,7
|
|
20231024,115600,206268341,996,996,996,996,0
|
|
20231024,115500,206268341,996,996,996,996,0
|
|
20231024,115400,206268341,996,1000,1001,995,12430
|
|
20231024,115300,193878499,1001,1000,1001,1000,169
|
|
20231024,115200,193709490,1000,1000,1000,1000,0
|
|
20231024,115100,193709490,1000,1000,1000,1000,0
|
|
20231024,115000,193709490,1000,1000,1000,1000,18
|
|
20231024,114900,193691490,1000,1000,1000,1000,2
|
|
20231024,114800,193689490,998,997,998,997,549
|
|
20231024,114700,193142135,997,998,998,997,61
|
|
20231024,114600,193081262,998,998,998,998,7
|
|
20231024,114500,193074276,998,998,998,998,56
|
|
20231024,114400,193018388,998,998,998,998,5
|
|
20231024,114300,193013398,998,999,999,998,7
|
|
20231024,114200,193006408,1000,1001,1001,1000,12
|
|
20231024,114100,192994407,1001,1001,1001,1001,0
|
|
20231024,114000,192994407,1001,1001,1001,1001,51
|
|
20231024,113900,192943356,1001,1001,1001,1001,81
|
|
20231024,113800,192862275,997,1000,1000,997,300
|
|
20231024,113700,192563169,997,1000,1000,997,1977
|
|
20231024,113600,190591681,1000,1000,1000,1000,0
|
|
20231024,113500,190591681,1000,1000,1000,1000,1283
|
|
20231024,113400,189308681,1000,1000,1000,1000,38
|
|
20231024,113300,189270681,1000,1000,1000,1000,10
|
|
20231024,113200,189260681,1000,999,1000,999,15
|
|
20231024,113100,189245686,1000,1000,1000,1000,7
|
|
20231024,113000,189238686,1000,999,1000,997,1804
|
|
20231024,112900,187440041,1000,1000,1000,1000,5
|
|
20231024,112800,187435041,997,998,998,997,56
|
|
20231024,112700,187379206,997,997,997,997,0
|
|
20231024,112600,187379206,997,996,997,996,102
|
|
20231024,112500,187277612,995,1000,1000,995,3267
|
|
20231024,112400,184026211,999,999,999,999,49
|
|
20231024,112300,183977260,1000,1000,1001,1000,644
|
|
20231024,112200,183333177,1000,996,1000,996,2491
|
|
20231024,112100,180842357,999,999,999,999,83
|
|
20231024,112000,180759440,995,996,996,995,1000
|
|
20231024,111900,179764439,995,995,995,995,0
|
|
20231024,111800,179764439,995,996,1000,995,648
|
|
20231024,111700,179119410,1000,996,1000,996,165
|
|
20231024,111600,178954418,1000,996,1000,996,878
|
|
20231024,111500,178077342,996,996,996,996,1
|
|
20231024,111400,178076346,996,999,999,996,4500
|
|
20231024,111300,173588885,998,998,998,998,0
|
|
20231024,111200,173588885,998,998,998,998,0
|
|
20231024,111100,173588885,998,998,998,998,0
|
|
20231024,111000,173588885,998,1000,1000,998,5005
|
|
20231024,110900,168593792,1000,1000,1000,1000,4
|
|
20231024,110800,168589792,1000,1000,1000,999,12
|
|
20231024,110700,168577793,1000,999,1000,999,109
|
|
20231024,110600,168468802,999,999,999,997,1402
|
|
20231024,110500,167069676,999,999,999,999,2
|
|
20231024,110400,167067678,1000,1000,1000,1000,20
|
|
20231024,110300,167047678,1000,1000,1000,1000,109
|
|
20231024,110200,166938678,1000,999,1000,998,1100
|
|
20231024,110100,165840623,1000,1000,1000,1000,144
|
|
20231024,110000,165696623,998,998,998,998,1200
|
|
20231024,105900,164499023,998,998,998,998,1811
|
|
20231024,105800,162691645,1000,996,1001,996,580
|
|
20231024,105700,162113803,997,997,997,997,40
|
|
20231024,105600,162073923,997,997,997,996,453
|
|
20231024,105500,161622482,996,998,998,996,37000
|
|
20231024,105400,124770428,996,996,996,996,8960
|
|
20231024,105300,115846268,996,998,998,996,2200
|
|
20231024,105200,113653716,996,1002,1006,996,7020
|
|
20231024,105100,106655074,1007,1001,1007,1000,4921
|
|
20231024,105000,101733833,1001,1007,1007,1000,4900
|
|
20231024,104900,96830430,1007,1007,1007,1007,10
|
|
20231024,104800,96820360,1007,1007,1008,1007,33
|
|
20231024,104700,96787128,1007,1004,1007,1004,4958
|
|
20231024,104600,91795703,1000,1000,1000,1000,200
|
|
20231024,104500,91595703,998,998,998,998,0
|
|
20231024,104400,91595703,998,999,999,998,4500
|
|
20231024,104300,87101676,998,1000,1000,998,1200
|
|
20231024,104200,85903465,999,999,999,999,0
|
|
20231024,104100,85903465,999,1001,1001,999,1062
|
|
20231024,104000,84841714,1000,1000,1000,1000,0
|
|
20231024,103900,84841714,1000,1001,1001,1000,1213
|
|
20231024,103800,83628501,1000,1000,1000,1000,331
|
|
20231024,103700,83297501,1000,1000,1000,1000,0
|
|
20231024,103600,83297501,1000,1000,1000,1000,1
|
|
20231024,103500,83296501,1000,1000,1001,1000,3800
|
|
20231024,103400,79496496,1000,1000,1000,1000,0
|
|
20231024,103300,79496496,1000,1007,1007,1000,8100
|
|
20231024,103200,71389522,1007,1007,1007,1007,19
|
|
20231024,103100,71370389,1008,1008,1008,1008,460
|
|
20231024,103000,70906709,1008,1008,1008,1008,0
|
|
20231024,102900,70906709,1008,1008,1008,1008,10
|
|
20231024,102800,70896629,1008,1008,1008,1008,0
|
|
20231024,102700,70896629,1008,1009,1009,1008,200
|
|
20231024,102600,70694854,1009,1015,1015,1009,2310
|
|
20231024,102500,68359225,1015,1017,1017,1015,219
|
|
20231024,102400,68136810,1017,1017,1017,1017,64
|
|
20231024,102300,68071722,1017,1017,1017,1017,0
|
|
20231024,102200,68071722,1017,1017,1017,1017,510
|
|
20231024,102100,67553052,1018,1018,1018,1018,0
|
|
20231024,102000,67553052,1018,1018,1018,1018,0
|
|
20231024,101900,67553052,1018,1018,1018,1018,0
|
|
20231024,101800,67553052,1018,1018,1018,1018,0
|
|
20231024,101700,67553052,1018,1018,1018,1018,812
|
|
20231024,101600,66726436,1018,1018,1018,1018,0
|
|
20231024,101500,66726436,1018,1018,1018,1018,10
|
|
20231024,101400,66716256,1019,1021,1021,1019,665
|
|
20231024,101300,66037521,1021,1021,1021,1021,0
|
|
20231024,101200,66037521,1021,1021,1021,1021,0
|
|
20231024,101100,66037521,1021,1021,1021,1021,0
|
|
20231024,101000,66037521,1021,1021,1021,1021,0
|
|
20231024,100900,66037521,1021,1021,1021,1021,10
|
|
20231024,100800,66027311,1021,1021,1021,1021,5
|
|
20231024,100700,66022206,1019,1019,1019,1019,2
|
|
20231024,100600,66020168,1019,1019,1019,1019,4839
|
|
20231024,100500,61089227,1019,1019,1019,1019,2
|
|
20231024,100400,61087189,1019,1019,1019,1019,52
|
|
20231024,100300,61034201,1019,1019,1019,1019,2
|
|
20231024,100200,61032163,1019,1019,1019,1019,0
|
|
20231024,100100,61032163,1019,1019,1019,1019,16
|
|
20231024,100000,61015859,1016,1016,1016,1016,570
|
|
20231024,095900,60436739,1016,1020,1020,1016,2729
|
|
20231024,095800,57659273,1020,1020,1020,1020,0
|
|
20231024,095700,57659273,1020,1020,1020,1020,736
|
|
20231024,095600,56908553,1021,1021,1021,1021,283
|
|
20231024,095500,56619610,1021,1021,1021,1021,389
|
|
20231024,095400,56222441,1021,1021,1021,1019,310
|
|
20231024,095300,55905941,1020,1020,1020,1020,1286
|
|
20231024,095200,54594221,1020,1020,1021,1020,30
|
|
20231024,095100,54563616,1021,1021,1021,1021,20
|
|
20231024,095000,54543196,1021,1020,1021,1020,6
|
|
20231024,094900,54537075,1020,1021,1021,1020,429
|
|
20231024,094800,54099486,1022,1022,1022,1022,2
|
|
20231024,094700,54097442,1022,1021,1022,1021,10
|
|
20231024,094600,54087230,1021,1022,1022,1021,2
|
|
20231024,094500,54085187,1022,1021,1022,1021,15
|
|
20231024,094400,54069868,1022,1022,1022,1022,352
|
|
20231024,094300,53710124,1022,1024,1024,1022,160
|
|
20231024,094200,53546482,1025,1025,1025,1025,0
|
|
20231024,094100,53546482,1025,1025,1025,1025,757
|
|
20231024,094000,52770557,1025,1028,1028,1025,1461
|
|
20231024,093900,51270696,1033,1033,1033,1033,0
|
|
20231024,093800,51270696,1033,1032,1033,1032,56
|
|
20231024,093700,51212902,1028,1028,1028,1028,556
|
|
20231024,093600,50641334,1028,1032,1033,1028,530
|
|
20231024,093500,50096403,1034,1034,1034,1034,0
|
|
20231024,093400,50096403,1034,1034,1034,1034,7
|
|
20231024,093300,50089165,1034,1034,1034,1034,3
|
|
20231024,093200,50086063,1034,1034,1034,1034,29
|
|
20231024,093100,50056077,1034,1035,1035,1034,15
|
|
20231024,093000,50040557,1027,1027,1027,1027,7
|
|
20231024,092900,50033368,1026,1035,1035,1026,65
|
|
20231024,092800,49966570,1027,1028,1028,1027,2045
|
|
20231024,092700,47866307,1026,1042,1042,1026,2008
|
|
20231024,092600,45795678,1038,1042,1042,1038,20035
|
|
20231024,092500,24939279,1044,1044,1044,1044,23
|
|
20231024,092400,24915267,1044,1044,1044,1044,5
|
|
20231024,092300,24910047,1041,1041,1041,1041,402
|
|
20231024,092200,24491565,1041,1041,1041,1041,12
|
|
20231024,092100,24479073,1045,1045,1045,1045,10
|
|
20231024,092000,24468623,1045,1045,1045,1041,3009
|
|
20231024,091900,21336212,1041,1042,1042,1041,2181
|
|
20231024,091800,19063828,1046,1046,1046,1046,0
|
|
20231024,091700,19063828,1046,1046,1046,1046,3
|
|
20231024,091600,19060690,1046,1042,1046,1042,9
|
|
20231024,091500,19051288,1042,1042,1042,1042,0
|
|
20231024,091400,19051288,1042,1042,1042,1042,0
|
|
20231024,091300,19051288,1042,1046,1046,1042,1454
|
|
20231024,091200,17536216,1046,1042,1046,1042,8
|
|
20231024,091100,17527868,1042,1046,1046,1042,415
|
|
20231024,091000,17095367,1046,1046,1046,1046,148
|
|
20231024,090900,16940559,1045,1041,1045,1041,556
|
|
20231024,090800,16360940,1041,1041,1041,1041,73
|
|
20231024,090700,16284947,1046,1041,1046,1041,704
|
|
20231024,090600,15551998,1041,1047,1047,1041,114
|
|
20231024,090500,15433249,1049,1050,1050,1041,5026
|
|
20231024,090400,10198287,1051,1047,1051,1047,7
|
|
20231024,090300,10190934,1054,1054,1054,1054,21
|
|
20231024,090200,10168800,1055,1056,1057,1043,1409
|
|
20231024,090100,8681228,1056,1044,1056,1039,331
|
|
20231024,090000,8335600,1040,1080,1080,1040,7720
|