696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,203300,196215837,1002,1002,1002,1002,1953
|
|
20231026,203200,196215837,1002,1002,1002,1002,0
|
|
20231026,203100,196215837,1002,1002,1002,1002,0
|
|
20231026,203000,196215837,1002,1002,1002,1002,0
|
|
20231026,202900,196215837,1002,1002,1002,1002,0
|
|
20231026,202800,196215837,1002,1002,1002,1002,0
|
|
20231026,202700,196215837,1002,1002,1002,1002,0
|
|
20231026,202600,196215837,1002,1002,1002,1002,0
|
|
20231026,202500,196215837,1002,1002,1002,1002,0
|
|
20231026,202400,196215837,1002,1002,1002,1002,0
|
|
20231026,202300,196215837,1002,1002,1002,1002,0
|
|
20231026,202200,196215837,1002,1002,1002,1002,0
|
|
20231026,202100,196215837,1002,1002,1002,1002,0
|
|
20231026,202000,196215837,1002,1002,1002,1002,0
|
|
20231026,201900,196215837,1002,1002,1002,1002,0
|
|
20231026,201800,196215837,1002,1002,1002,1002,0
|
|
20231026,201700,196215837,1002,1002,1002,1002,0
|
|
20231026,201600,196215837,1002,1002,1002,1002,0
|
|
20231026,201500,196215837,1002,1002,1002,1002,0
|
|
20231026,201400,196215837,1002,1002,1002,1002,0
|
|
20231026,201300,196215837,1002,1002,1002,1002,0
|
|
20231026,201200,196215837,1002,1002,1002,1002,0
|
|
20231026,201100,196215837,1002,1002,1002,1002,0
|
|
20231026,201000,196215837,1002,1002,1002,1002,0
|
|
20231026,200900,196215837,1002,1002,1002,1002,0
|
|
20231026,200800,196215837,1002,1002,1002,1002,0
|
|
20231026,200700,196215837,1002,1002,1002,1002,0
|
|
20231026,200600,196215837,1002,1002,1002,1002,0
|
|
20231026,200500,196215837,1002,1002,1002,1002,0
|
|
20231026,200400,196215837,1002,1002,1002,1002,0
|
|
20231026,200300,196215837,1002,1002,1002,1002,1953
|
|
20231026,200200,196215837,1002,1002,1002,1002,0
|
|
20231026,200100,196215837,1002,1002,1002,1002,0
|
|
20231026,200000,196215837,1002,1002,1002,1002,0
|
|
20231026,195900,196215837,1002,1002,1002,1002,0
|
|
20231026,195800,196215837,1002,1002,1002,1002,0
|
|
20231026,195700,196215837,1002,1002,1002,1002,0
|
|
20231026,195600,196215837,1002,1002,1002,1002,0
|
|
20231026,195500,196215837,1002,1002,1002,1002,0
|
|
20231026,195400,196215837,1002,1002,1002,1002,0
|
|
20231026,195300,196215837,1002,1002,1002,1002,0
|
|
20231026,195200,196215837,1002,1002,1002,1002,0
|
|
20231026,195100,196215837,1002,1002,1002,1002,0
|
|
20231026,195000,196215837,1002,1002,1002,1002,0
|
|
20231026,194900,196215837,1002,1002,1002,1002,0
|
|
20231026,194800,196215837,1002,1002,1002,1002,0
|
|
20231026,194700,196215837,1002,1002,1002,1002,0
|
|
20231026,194600,196215837,1002,1002,1002,1002,0
|
|
20231026,194500,196215837,1002,1002,1002,1002,0
|
|
20231026,194400,196215837,1002,1002,1002,1002,0
|
|
20231026,194300,196215837,1002,1002,1002,1002,0
|
|
20231026,194200,196215837,1002,1002,1002,1002,0
|
|
20231026,194100,196215837,1002,1002,1002,1002,0
|
|
20231026,194000,196215837,1002,1002,1002,1002,0
|
|
20231026,193900,196215837,1002,1002,1002,1002,0
|
|
20231026,193800,196215837,1002,1002,1002,1002,0
|
|
20231026,193700,196215837,1002,1002,1002,1002,0
|
|
20231026,193600,196215837,1002,1002,1002,1002,0
|
|
20231026,193500,196215837,1002,1002,1002,1002,0
|
|
20231026,193400,196215837,1002,1002,1002,1002,0
|
|
20231026,193300,196215837,1002,1002,1002,1002,1953
|
|
20231026,193200,196215837,1002,1002,1002,1002,0
|
|
20231026,193100,196215837,1002,1002,1002,1002,0
|
|
20231026,193000,196215837,1002,1002,1002,1002,0
|
|
20231026,192900,196215837,1002,1002,1002,1002,0
|
|
20231026,192800,196215837,1002,1002,1002,1002,0
|
|
20231026,192700,196215837,1002,1002,1002,1002,0
|
|
20231026,192600,196215837,1002,1002,1002,1002,0
|
|
20231026,192500,196215837,1002,1002,1002,1002,0
|
|
20231026,192400,196215837,1002,1002,1002,1002,0
|
|
20231026,192300,196215837,1002,1002,1002,1002,0
|
|
20231026,192200,196215837,1002,1002,1002,1002,0
|
|
20231026,192100,196215837,1002,1002,1002,1002,0
|
|
20231026,192000,196215837,1002,1002,1002,1002,0
|
|
20231026,191900,196215837,1002,1002,1002,1002,0
|
|
20231026,191800,196215837,1002,1002,1002,1002,0
|
|
20231026,191700,196215837,1002,1002,1002,1002,0
|
|
20231026,191600,196215837,1002,1002,1002,1002,0
|
|
20231026,191500,196215837,1002,1002,1002,1002,0
|
|
20231026,191400,196215837,1002,1002,1002,1002,0
|
|
20231026,191300,196215837,1002,1002,1002,1002,0
|
|
20231026,191200,196215837,1002,1002,1002,1002,0
|
|
20231026,191100,196215837,1002,1002,1002,1002,0
|
|
20231026,191000,196215837,1002,1002,1002,1002,0
|
|
20231026,190900,196215837,1002,1002,1002,1002,0
|
|
20231026,190800,196215837,1002,1002,1002,1002,0
|
|
20231026,190700,196215837,1002,1002,1002,1002,0
|
|
20231026,190600,196215837,1002,1002,1002,1002,0
|
|
20231026,190500,196215837,1002,1002,1002,1002,0
|
|
20231026,190400,196215837,1002,1002,1002,1002,0
|
|
20231026,190300,196215837,1002,1002,1002,1002,1953
|
|
20231026,190200,196215837,1002,1002,1002,1002,0
|
|
20231026,190100,196215837,1002,1002,1002,1002,0
|
|
20231026,190000,196215837,1002,1002,1002,1002,0
|
|
20231026,185900,196215837,1002,1002,1002,1002,0
|
|
20231026,185800,196215837,1002,1002,1002,1002,0
|
|
20231026,185700,196215837,1002,1002,1002,1002,0
|
|
20231026,185600,196215837,1002,1002,1002,1002,0
|
|
20231026,185500,196215837,1002,1002,1002,1002,0
|
|
20231026,185400,196215837,1002,1002,1002,1002,0
|
|
20231026,185300,196215837,1002,1002,1002,1002,0
|
|
20231026,185200,196215837,1002,1002,1002,1002,0
|
|
20231026,185100,196215837,1002,1002,1002,1002,0
|
|
20231026,185000,196215837,1002,1002,1002,1002,0
|
|
20231026,184900,196215837,1002,1002,1002,1002,0
|
|
20231026,184800,196215837,1002,1002,1002,1002,0
|
|
20231026,184700,196215837,1002,1002,1002,1002,0
|
|
20231026,184600,196215837,1002,1002,1002,1002,0
|
|
20231026,184500,196215837,1002,1002,1002,1002,0
|
|
20231026,184400,196215837,1002,1002,1002,1002,0
|
|
20231026,184300,196215837,1002,1002,1002,1002,0
|
|
20231026,184200,196215837,1002,1002,1002,1002,0
|
|
20231026,184100,196215837,1002,1002,1002,1002,0
|
|
20231026,184000,196215837,1002,1002,1002,1002,0
|
|
20231026,183900,196215837,1002,1002,1002,1002,0
|
|
20231026,183800,196215837,1002,1002,1002,1002,0
|
|
20231026,183700,196215837,1002,1002,1002,1002,0
|
|
20231026,183600,196215837,1002,1002,1002,1002,0
|
|
20231026,183500,196215837,1002,1002,1002,1002,0
|
|
20231026,183400,196215837,1002,1002,1002,1002,0
|
|
20231026,183300,196215837,1002,1002,1002,1002,1953
|
|
20231026,183200,196215837,1002,1002,1002,1002,0
|
|
20231026,183100,196215837,1002,1002,1002,1002,0
|
|
20231026,183000,196215837,1002,1002,1002,1002,0
|
|
20231026,182900,196215837,1002,1002,1002,1002,0
|
|
20231026,182800,196215837,1002,1002,1002,1002,0
|
|
20231026,182700,196215837,1002,1002,1002,1002,0
|
|
20231026,182600,196215837,1002,1002,1002,1002,0
|
|
20231026,182500,196215837,1002,1002,1002,1002,0
|
|
20231026,182400,196215837,1002,1002,1002,1002,0
|
|
20231026,182300,196215837,1002,1002,1002,1002,0
|
|
20231026,182200,196215837,1002,1002,1002,1002,0
|
|
20231026,182100,196215837,1002,1002,1002,1002,0
|
|
20231026,182000,196215837,1002,1002,1002,1002,0
|
|
20231026,181900,196215837,1002,1002,1002,1002,0
|
|
20231026,181800,196215837,1002,1002,1002,1002,0
|
|
20231026,181700,196215837,1002,1002,1002,1002,0
|
|
20231026,181600,196215837,1002,1002,1002,1002,0
|
|
20231026,181500,196215837,1002,1002,1002,1002,0
|
|
20231026,181400,196215837,1002,1002,1002,1002,0
|
|
20231026,181300,196215837,1002,1002,1002,1002,0
|
|
20231026,181200,196215837,1002,1002,1002,1002,0
|
|
20231026,181100,196215837,1002,1002,1002,1002,0
|
|
20231026,181000,196215837,1002,1002,1002,1002,0
|
|
20231026,180900,196215837,1002,1002,1002,1002,0
|
|
20231026,180800,196215837,1002,1002,1002,1002,0
|
|
20231026,180700,196215837,1002,1002,1002,1002,0
|
|
20231026,180600,196215837,1002,1002,1002,1002,0
|
|
20231026,180500,196215837,1002,1002,1002,1002,0
|
|
20231026,180400,196215837,1002,1002,1002,1002,0
|
|
20231026,180300,196215837,1002,1002,1002,1002,1953
|
|
20231026,180200,196215837,1002,1002,1002,1002,0
|
|
20231026,180100,196215837,1002,1002,1002,1002,0
|
|
20231026,180000,196215837,1002,1002,1002,1002,0
|
|
20231026,175900,196215837,1002,1002,1002,1002,0
|
|
20231026,175800,196215837,1002,1002,1002,1002,0
|
|
20231026,175700,196215837,1002,1002,1002,1002,0
|
|
20231026,175600,196215837,1002,1002,1002,1002,0
|
|
20231026,175500,196215837,1002,1002,1002,1002,0
|
|
20231026,175400,196215837,1002,1002,1002,1002,0
|
|
20231026,175300,196215837,1002,1002,1002,1002,0
|
|
20231026,175200,196215837,1002,1002,1002,1002,0
|
|
20231026,175100,196215837,1002,1002,1002,1002,0
|
|
20231026,175000,196215837,1002,1002,1002,1002,0
|
|
20231026,174900,196215837,1002,1002,1002,1002,0
|
|
20231026,174800,196215837,1002,1002,1002,1002,0
|
|
20231026,174700,196215837,1002,1002,1002,1002,0
|
|
20231026,174600,196215837,1002,1002,1002,1002,0
|
|
20231026,174500,196215837,1002,1002,1002,1002,0
|
|
20231026,174400,196215837,1002,1002,1002,1002,0
|
|
20231026,174300,196215837,1002,1002,1002,1002,0
|
|
20231026,174200,196215837,1002,1002,1002,1002,0
|
|
20231026,174100,196215837,1002,1002,1002,1002,0
|
|
20231026,174000,196215837,1002,1002,1002,1002,0
|
|
20231026,173900,196215837,1002,1002,1002,1002,0
|
|
20231026,173800,196215837,1002,1002,1002,1002,0
|
|
20231026,173700,196215837,1002,1002,1002,1002,0
|
|
20231026,173600,196215837,1002,1002,1002,1002,0
|
|
20231026,173500,196215837,1002,1002,1002,1002,0
|
|
20231026,173400,196215837,1002,1002,1002,1002,0
|
|
20231026,173300,196215837,1002,1002,1002,1002,1953
|
|
20231026,173200,196215837,1002,1002,1002,1002,0
|
|
20231026,173100,196215837,1002,1002,1002,1002,0
|
|
20231026,173000,196215837,1002,1002,1002,1002,0
|
|
20231026,172900,196215837,1002,1002,1002,1002,0
|
|
20231026,172800,196215837,1002,1002,1002,1002,0
|
|
20231026,172700,196215837,1002,1002,1002,1002,0
|
|
20231026,172600,196215837,1002,1002,1002,1002,0
|
|
20231026,172500,196215837,1002,1002,1002,1002,0
|
|
20231026,172400,196215837,1002,1002,1002,1002,0
|
|
20231026,172300,196215837,1002,1002,1002,1002,0
|
|
20231026,172200,196215837,1002,1002,1002,1002,0
|
|
20231026,172100,196215837,1002,1002,1002,1002,0
|
|
20231026,172000,196215837,1002,1002,1002,1002,0
|
|
20231026,171900,196215837,1002,1002,1002,1002,0
|
|
20231026,171800,196215837,1002,1002,1002,1002,0
|
|
20231026,171700,196215837,1002,1002,1002,1002,0
|
|
20231026,171600,196215837,1002,1002,1002,1002,0
|
|
20231026,171500,196215837,1002,1002,1002,1002,0
|
|
20231026,171400,196215837,1002,1002,1002,1002,0
|
|
20231026,171300,196215837,1002,1002,1002,1002,0
|
|
20231026,171200,196215837,1002,1002,1002,1002,0
|
|
20231026,171100,196215837,1002,1002,1002,1002,0
|
|
20231026,171000,196215837,1002,1002,1002,1002,0
|
|
20231026,170900,196215837,1002,1002,1002,1002,0
|
|
20231026,170800,196215837,1002,1002,1002,1002,0
|
|
20231026,170700,196215837,1002,1002,1002,1002,0
|
|
20231026,170600,196215837,1002,1002,1002,1002,0
|
|
20231026,170500,196215837,1002,1002,1002,1002,0
|
|
20231026,170400,196215837,1002,1002,1002,1002,0
|
|
20231026,170300,196215837,1002,1002,1002,1002,1953
|
|
20231026,170200,196215837,1002,1002,1002,1002,0
|
|
20231026,170100,196215837,1002,1002,1002,1002,0
|
|
20231026,170000,196215837,1002,1002,1002,1002,0
|
|
20231026,165900,196215837,1002,1002,1002,1002,0
|
|
20231026,165800,196215837,1002,1002,1002,1002,0
|
|
20231026,165700,196215837,1002,1002,1002,1002,0
|
|
20231026,165600,196215837,1002,1002,1002,1002,0
|
|
20231026,165500,196215837,1002,1002,1002,1002,0
|
|
20231026,165400,196215837,1002,1002,1002,1002,0
|
|
20231026,165300,196215837,1002,1002,1002,1002,0
|
|
20231026,165200,196215837,1002,1002,1002,1002,0
|
|
20231026,165100,196215837,1002,1002,1002,1002,0
|
|
20231026,165000,196215837,1002,1002,1002,1002,0
|
|
20231026,164900,196215837,1002,1002,1002,1002,0
|
|
20231026,164800,196215837,1002,1002,1002,1002,0
|
|
20231026,164700,196215837,1002,1002,1002,1002,0
|
|
20231026,164600,196215837,1002,1002,1002,1002,0
|
|
20231026,164500,196215837,1002,1002,1002,1002,0
|
|
20231026,164400,196215837,1002,1002,1002,1002,0
|
|
20231026,164300,196215837,1002,1002,1002,1002,0
|
|
20231026,164200,196215837,1002,1002,1002,1002,0
|
|
20231026,164100,196215837,1002,1002,1002,1002,0
|
|
20231026,164000,196215837,1002,1002,1002,1002,0
|
|
20231026,163900,196215837,1002,1002,1002,1002,0
|
|
20231026,163800,196215837,1002,1002,1002,1002,0
|
|
20231026,163700,196215837,1002,1002,1002,1002,0
|
|
20231026,163600,196215837,1002,1002,1002,1002,0
|
|
20231026,163500,196215837,1002,1002,1002,1002,0
|
|
20231026,163400,196215837,1002,1002,1002,1002,0
|
|
20231026,163300,196215837,1002,1002,1002,1002,1953
|
|
20231026,163200,196215837,1002,1002,1002,1002,0
|
|
20231026,163100,196215837,1002,1002,1002,1002,0
|
|
20231026,163000,196215837,1002,1002,1002,1002,0
|
|
20231026,162900,196215837,1002,1002,1002,1002,0
|
|
20231026,162800,196215837,1002,1002,1002,1002,0
|
|
20231026,162700,196215837,1002,1002,1002,1002,0
|
|
20231026,162600,196215837,1002,1002,1002,1002,0
|
|
20231026,162500,196215837,1002,1002,1002,1002,0
|
|
20231026,162400,196215837,1002,1002,1002,1002,0
|
|
20231026,162300,196215837,1002,1002,1002,1002,0
|
|
20231026,162200,196215837,1002,1002,1002,1002,0
|
|
20231026,162100,196215837,1002,1002,1002,1002,0
|
|
20231026,162000,196215837,1002,1002,1002,1002,0
|
|
20231026,161900,196215837,1002,1002,1002,1002,0
|
|
20231026,161800,196215837,1002,1002,1002,1002,0
|
|
20231026,161700,196215837,1002,1002,1002,1002,0
|
|
20231026,161600,196215837,1002,1002,1002,1002,0
|
|
20231026,161500,196215837,1002,1002,1002,1002,0
|
|
20231026,161400,196215837,1002,1002,1002,1002,0
|
|
20231026,161300,196215837,1002,1002,1002,1002,0
|
|
20231026,161200,196215837,1002,1002,1002,1002,0
|
|
20231026,161100,196215837,1002,1002,1002,1002,0
|
|
20231026,161000,196215837,1002,1002,1002,1002,0
|
|
20231026,160900,196215837,1002,1002,1002,1002,0
|
|
20231026,160800,196215837,1002,1002,1002,1002,0
|
|
20231026,160700,196215837,1002,1002,1002,1002,0
|
|
20231026,160600,196215837,1002,1002,1002,1002,0
|
|
20231026,160500,196215837,1002,1002,1002,1002,0
|
|
20231026,160400,196215837,1002,1002,1002,1002,0
|
|
20231026,160300,196215837,1002,1002,1002,1002,1953
|
|
20231026,160200,196215837,1002,1002,1002,1002,0
|
|
20231026,160100,196215837,1002,1002,1002,1002,0
|
|
20231026,160000,196215837,1002,1002,1002,1002,0
|
|
20231026,155900,196215837,1002,1002,1002,1002,0
|
|
20231026,155800,196215837,1002,1002,1002,1002,0
|
|
20231026,155700,196215837,1002,1002,1002,1002,0
|
|
20231026,155600,196215837,1002,1002,1002,1002,0
|
|
20231026,155500,196215837,1002,1002,1002,1002,0
|
|
20231026,155400,196215837,1002,1002,1002,1002,0
|
|
20231026,155300,196215837,1002,1002,1002,1002,0
|
|
20231026,155200,196215837,1002,1002,1002,1002,0
|
|
20231026,155100,196215837,1002,1002,1002,1002,0
|
|
20231026,155000,196215837,1002,1002,1002,1002,0
|
|
20231026,154900,196215837,1002,1002,1002,1002,0
|
|
20231026,154800,196215837,1002,1002,1002,1002,0
|
|
20231026,154700,196215837,1002,1002,1002,1002,0
|
|
20231026,154600,196215837,1002,1002,1002,1002,0
|
|
20231026,154500,196215837,1002,1002,1002,1002,0
|
|
20231026,154400,196215837,1002,1002,1002,1002,0
|
|
20231026,154300,196215837,1002,1002,1002,1002,0
|
|
20231026,154200,196215837,1002,1002,1002,1002,0
|
|
20231026,154100,196215837,1002,1002,1002,1002,0
|
|
20231026,154000,196215837,1002,1002,1002,1002,0
|
|
20231026,153900,196215837,1002,1002,1002,1002,0
|
|
20231026,153800,196215837,1002,1002,1002,1002,0
|
|
20231026,153700,196215837,1002,1002,1002,1002,0
|
|
20231026,153600,196215837,1002,1002,1002,1002,0
|
|
20231026,153500,196215837,1002,1002,1002,1002,0
|
|
20231026,153400,196215837,1002,1002,1002,1002,0
|
|
20231026,153300,196215837,1002,1002,1002,1002,1953
|
|
20231026,153200,196215837,1002,1002,1002,1002,0
|
|
20231026,153100,196215837,1002,1002,1002,1002,0
|
|
20231026,153000,196215837,1002,1002,1002,1002,1953
|
|
20231026,152900,194258931,1002,1002,1002,1002,0
|
|
20231026,152800,194258931,1002,1002,1002,1002,0
|
|
20231026,152700,194258931,1002,1002,1002,1002,0
|
|
20231026,152600,194258931,1002,1002,1002,1002,0
|
|
20231026,152500,194258931,1002,1002,1002,1002,0
|
|
20231026,152400,194258931,1002,1002,1002,1002,0
|
|
20231026,152300,194258931,1002,1002,1002,1002,0
|
|
20231026,152200,194258931,1002,1002,1002,1002,0
|
|
20231026,152100,194258931,1002,1002,1002,1002,0
|
|
20231026,152000,194258931,1002,1002,1002,1002,0
|
|
20231026,151900,194258931,1002,1002,1002,1002,126
|
|
20231026,151800,194132679,1002,1002,1002,1002,103
|
|
20231026,151700,194029473,1002,999,1002,999,435
|
|
20231026,151600,193594902,1000,1000,1000,1000,10
|
|
20231026,151500,193584902,1000,1001,1001,1000,57
|
|
20231026,151400,193527866,1001,1001,1001,1001,125
|
|
20231026,151300,193402741,1001,1000,1001,1000,3
|
|
20231026,151200,193399739,999,999,999,999,350
|
|
20231026,151100,193050089,1000,1000,1000,1000,10
|
|
20231026,151000,193040089,1000,1000,1000,1000,10
|
|
20231026,150900,193030089,1002,1002,1002,1002,0
|
|
20231026,150800,193030089,1002,1002,1002,1002,0
|
|
20231026,150700,193030089,1002,1002,1002,1002,0
|
|
20231026,150600,193030089,1002,1002,1002,1002,191
|
|
20231026,150500,192838707,999,1000,1000,999,900
|
|
20231026,150400,191938920,1000,1000,1000,1000,41
|
|
20231026,150300,191897920,1001,1001,1001,1001,163
|
|
20231026,150200,191734757,1001,1001,1001,1001,259
|
|
20231026,150100,191475498,1000,1000,1000,1000,0
|
|
20231026,150000,191475498,1000,1000,1000,1000,0
|
|
20231026,145900,191475498,1000,1000,1000,1000,0
|
|
20231026,145800,191475498,1000,1000,1000,1000,0
|
|
20231026,145700,191475498,1000,1000,1000,1000,0
|
|
20231026,145600,191475498,1000,1000,1000,1000,0
|
|
20231026,145500,191475498,1000,1000,1000,1000,0
|
|
20231026,145400,191475498,1000,1000,1000,1000,9786
|
|
20231026,145300,181689498,1000,1000,1000,1000,10
|
|
20231026,145200,181679498,1000,1000,1000,1000,0
|
|
20231026,145100,181679498,1000,1000,1000,1000,339
|
|
20231026,145000,181340498,999,999,999,999,5882
|
|
20231026,144900,175464380,1000,1000,1000,1000,0
|
|
20231026,144800,175464380,1000,1000,1000,1000,0
|
|
20231026,144700,175464380,1000,1000,1000,1000,0
|
|
20231026,144600,175464380,1000,1000,1000,1000,0
|
|
20231026,144500,175464380,1000,1000,1000,1000,0
|
|
20231026,144400,175464380,1000,1000,1000,1000,10
|
|
20231026,144300,175454380,1000,1000,1000,1000,0
|
|
20231026,144200,175454380,1000,1000,1000,1000,754
|
|
20231026,144100,174700380,1000,1000,1000,1000,100
|
|
20231026,144000,174600380,1000,1000,1000,1000,3
|
|
20231026,143900,174597380,1000,1000,1000,1000,0
|
|
20231026,143800,174597380,1000,1000,1000,1000,0
|
|
20231026,143700,174597380,1000,1000,1000,1000,0
|
|
20231026,143600,174597380,1000,1000,1000,1000,120
|
|
20231026,143500,174477380,1001,1001,1001,1001,2
|
|
20231026,143400,174475378,1000,1000,1000,1000,0
|
|
20231026,143300,174475378,1000,1000,1000,1000,279
|
|
20231026,143200,174196378,1000,1000,1000,1000,0
|
|
20231026,143100,174196378,1000,1000,1000,1000,0
|
|
20231026,143000,174196378,1000,1000,1000,1000,0
|
|
20231026,142900,174196378,1000,1000,1000,1000,4
|
|
20231026,142800,174192378,999,999,999,999,0
|
|
20231026,142700,174192378,999,999,999,999,0
|
|
20231026,142600,174192378,999,999,999,999,0
|
|
20231026,142500,174192378,999,999,999,999,50
|
|
20231026,142400,174142428,1000,1000,1000,1000,20
|
|
20231026,142300,174122428,1000,999,1000,999,1502
|
|
20231026,142200,172621928,1000,999,1000,999,930
|
|
20231026,142100,171692848,999,999,999,999,293
|
|
20231026,142000,171400141,999,999,999,999,0
|
|
20231026,141900,171400141,999,999,999,999,0
|
|
20231026,141800,171400141,999,999,999,999,474
|
|
20231026,141700,170926615,999,999,999,999,200
|
|
20231026,141600,170726815,999,999,999,999,0
|
|
20231026,141500,170726815,999,999,999,999,508
|
|
20231026,141400,170219323,1000,1000,1000,1000,568
|
|
20231026,141300,169651323,1000,1000,1000,1000,10
|
|
20231026,141200,169641323,999,1000,1000,999,840
|
|
20231026,141100,168801523,1000,1000,1000,1000,4
|
|
20231026,141000,168797523,1000,1000,1000,1000,182
|
|
20231026,140900,168615523,1000,1000,1000,1000,1412
|
|
20231026,140800,167203523,1000,1000,1000,1000,18
|
|
20231026,140700,167185523,1000,1000,1000,1000,0
|
|
20231026,140600,167185523,1000,1000,1000,1000,6
|
|
20231026,140500,167179523,999,999,999,999,0
|
|
20231026,140400,167179523,999,1000,1000,999,4000
|
|
20231026,140300,163183228,1000,1000,1000,1000,500
|
|
20231026,140200,162683228,1000,1000,1000,1000,6000
|
|
20231026,140100,156683228,1000,1000,1000,1000,0
|
|
20231026,140000,156683228,1000,1000,1000,1000,0
|
|
20231026,135900,156683228,1000,1000,1000,1000,0
|
|
20231026,135800,156683228,1000,1000,1000,1000,1028
|
|
20231026,135700,155655228,1004,1004,1004,1004,0
|
|
20231026,135600,155655228,1004,1004,1004,1004,0
|
|
20231026,135500,155655228,1004,1004,1004,1004,0
|
|
20231026,135400,155655228,1004,1004,1004,1004,0
|
|
20231026,135300,155655228,1004,1004,1004,1004,0
|
|
20231026,135200,155655228,1004,1004,1004,1004,0
|
|
20231026,135100,155655228,1004,1004,1004,1004,12
|
|
20231026,135000,155643180,1004,1002,1004,1002,987
|
|
20231026,134900,154653554,1000,1000,1000,1000,20
|
|
20231026,134800,154633554,1000,1000,1000,1000,0
|
|
20231026,134700,154633554,1000,1000,1000,1000,5325
|
|
20231026,134600,149308554,1003,1003,1003,1003,0
|
|
20231026,134500,149308554,1003,1003,1003,1003,0
|
|
20231026,134400,149308554,1003,1003,1003,1003,0
|
|
20231026,134300,149308554,1003,1003,1003,1003,0
|
|
20231026,134200,149308554,1003,1003,1003,1003,88
|
|
20231026,134100,149220290,1005,1005,1005,1005,0
|
|
20231026,134000,149220290,1005,1005,1005,1005,0
|
|
20231026,133900,149220290,1005,1006,1006,1005,13
|
|
20231026,133800,149207223,1007,1007,1007,1007,0
|
|
20231026,133700,149207223,1007,1007,1007,1007,0
|
|
20231026,133600,149207223,1007,1007,1007,1007,0
|
|
20231026,133500,149207223,1007,1007,1007,1007,2
|
|
20231026,133400,149205209,1007,1003,1007,1003,5537
|
|
20231026,133300,143640071,1002,1002,1002,1002,200
|
|
20231026,133200,143439671,1000,1000,1000,1000,0
|
|
20231026,133100,143439671,1000,1000,1000,1000,0
|
|
20231026,133000,143439671,1000,1001,1001,1000,1000
|
|
20231026,132900,142439617,1001,1001,1001,1001,0
|
|
20231026,132800,142439617,1001,1001,1001,1001,45
|
|
20231026,132700,142394572,1000,1000,1000,1000,0
|
|
20231026,132600,142394572,1000,1000,1000,1000,0
|
|
20231026,132500,142394572,1000,1000,1000,1000,0
|
|
20231026,132400,142394572,1000,1000,1000,1000,15
|
|
20231026,132300,142379572,1000,1000,1000,1000,0
|
|
20231026,132200,142379572,1000,1000,1000,1000,10
|
|
20231026,132100,142369572,1001,1001,1001,1001,0
|
|
20231026,132000,142369572,1001,1001,1001,1001,0
|
|
20231026,131900,142369572,1001,1001,1001,1001,1
|
|
20231026,131800,142368571,1000,1000,1000,1000,0
|
|
20231026,131700,142368571,1000,1000,1000,1000,0
|
|
20231026,131600,142368571,1000,1000,1000,1000,100
|
|
20231026,131500,142268571,1000,1000,1000,1000,0
|
|
20231026,131400,142268571,1000,1000,1000,1000,400
|
|
20231026,131300,141868571,1000,1000,1000,1000,290
|
|
20231026,131200,141578571,1000,1000,1000,1000,211
|
|
20231026,131100,141367571,1000,1000,1000,1000,36
|
|
20231026,131000,141331571,1000,1000,1000,1000,0
|
|
20231026,130900,141331571,1000,1000,1000,1000,0
|
|
20231026,130800,141331571,1000,1000,1000,1000,0
|
|
20231026,130700,141331571,1000,1000,1000,1000,3
|
|
20231026,130600,141328571,1000,1000,1000,1000,50
|
|
20231026,130500,141278571,999,999,999,999,109
|
|
20231026,130400,141169680,1000,1000,1000,1000,125
|
|
20231026,130300,141044680,1000,1000,1000,1000,0
|
|
20231026,130200,141044680,1000,1000,1000,1000,93
|
|
20231026,130100,140951680,1000,1000,1000,1000,5
|
|
20231026,130000,140946680,1003,1003,1003,1003,38
|
|
20231026,125900,140908566,1003,1002,1003,1002,16
|
|
20231026,125800,140892524,1003,1003,1003,1003,0
|
|
20231026,125700,140892524,1003,1003,1003,1003,0
|
|
20231026,125600,140892524,1003,1003,1003,1003,0
|
|
20231026,125500,140892524,1003,1002,1003,1002,100
|
|
20231026,125400,140792256,1002,1002,1002,1002,100
|
|
20231026,125300,140692056,1002,1002,1002,1002,0
|
|
20231026,125200,140692056,1002,1002,1002,1002,0
|
|
20231026,125100,140692056,1002,1002,1002,1002,1
|
|
20231026,125000,140691054,1002,1003,1003,1002,3
|
|
20231026,124900,140688047,1003,1003,1003,1003,0
|
|
20231026,124800,140688047,1003,1003,1003,1003,0
|
|
20231026,124700,140688047,1003,1003,1003,1003,0
|
|
20231026,124600,140688047,1003,1003,1003,1003,0
|
|
20231026,124500,140688047,1003,1003,1003,1003,2
|
|
20231026,124400,140686041,1004,1004,1004,1004,1
|
|
20231026,124300,140685037,998,998,998,998,0
|
|
20231026,124200,140685037,998,998,998,998,0
|
|
20231026,124100,140685037,998,998,998,998,0
|
|
20231026,124000,140685037,998,998,998,998,0
|
|
20231026,123900,140685037,998,998,998,998,1
|
|
20231026,123800,140684039,1003,998,1003,998,12491
|
|
20231026,123700,128182834,996,996,996,996,0
|
|
20231026,123600,128182834,996,996,996,996,0
|
|
20231026,123500,128182834,996,996,996,996,0
|
|
20231026,123400,128182834,996,996,996,996,2
|
|
20231026,123300,128180842,996,996,996,996,0
|
|
20231026,123200,128180842,996,996,996,996,0
|
|
20231026,123100,128180842,996,996,996,996,0
|
|
20231026,123000,128180842,996,996,996,996,0
|
|
20231026,122900,128180842,996,996,996,996,0
|
|
20231026,122800,128180842,996,996,996,996,0
|
|
20231026,122700,128180842,996,996,996,996,0
|
|
20231026,122600,128180842,996,998,998,996,6
|
|
20231026,122500,128174856,996,996,996,996,0
|
|
20231026,122400,128174856,996,998,998,996,1024
|
|
20231026,122300,127154835,997,997,997,997,0
|
|
20231026,122200,127154835,997,997,997,997,0
|
|
20231026,122100,127154835,997,997,997,997,0
|
|
20231026,122000,127154835,997,997,997,997,0
|
|
20231026,121900,127154835,997,997,997,997,0
|
|
20231026,121800,127154835,997,997,997,997,4
|
|
20231026,121700,127150847,997,997,997,997,0
|
|
20231026,121600,127150847,997,997,997,997,0
|
|
20231026,121500,127150847,997,997,997,997,6
|
|
20231026,121400,127144865,997,997,997,997,0
|
|
20231026,121300,127144865,997,997,997,997,19
|
|
20231026,121200,127125922,997,997,997,997,1
|
|
20231026,121100,127124925,998,998,998,998,105
|
|
20231026,121000,127020135,999,999,999,999,34
|
|
20231026,120900,126986169,998,998,998,998,39
|
|
20231026,120800,126947247,998,998,998,998,9
|
|
20231026,120700,126938265,998,998,998,998,0
|
|
20231026,120600,126938265,998,998,998,998,45
|
|
20231026,120500,126893355,995,996,996,995,1508
|
|
20231026,120400,125392863,998,998,998,998,200
|
|
20231026,120300,125193263,998,998,998,998,115
|
|
20231026,120200,125078493,998,998,998,998,3
|
|
20231026,120100,125075499,998,998,998,998,1
|
|
20231026,120000,125074501,997,996,997,996,156
|
|
20231026,115900,124918973,995,995,995,995,0
|
|
20231026,115800,124918973,995,995,995,995,3
|
|
20231026,115700,124915988,997,997,997,997,38
|
|
20231026,115600,124878102,995,996,996,995,1268
|
|
20231026,115500,123616388,996,996,996,996,0
|
|
20231026,115400,123616388,996,997,997,996,40
|
|
20231026,115300,123576538,997,997,997,997,0
|
|
20231026,115200,123576538,997,997,997,997,0
|
|
20231026,115100,123576538,997,997,997,997,5
|
|
20231026,115000,123571553,997,997,997,997,0
|
|
20231026,114900,123571553,997,997,997,997,1
|
|
20231026,114800,123570556,995,996,996,995,246
|
|
20231026,114700,123325735,996,996,996,996,0
|
|
20231026,114600,123325735,996,996,996,996,0
|
|
20231026,114500,123325735,996,996,996,996,0
|
|
20231026,114400,123325735,996,996,996,996,0
|
|
20231026,114300,123325735,996,996,996,996,0
|
|
20231026,114200,123325735,996,996,996,996,1
|
|
20231026,114100,123324739,995,995,995,995,0
|
|
20231026,114000,123324739,995,995,995,995,0
|
|
20231026,113900,123324739,995,995,995,995,0
|
|
20231026,113800,123324739,995,995,995,995,0
|
|
20231026,113700,123324739,995,995,995,995,1000
|
|
20231026,113600,122329739,995,996,996,995,6261
|
|
20231026,113500,116099726,997,997,997,997,0
|
|
20231026,113400,116099726,997,997,997,997,1
|
|
20231026,113300,116098729,996,996,996,996,25
|
|
20231026,113200,116073829,996,996,996,996,0
|
|
20231026,113100,116073829,996,996,996,996,0
|
|
20231026,113000,116073829,996,996,996,996,0
|
|
20231026,112900,116073829,996,996,996,996,50
|
|
20231026,112800,116024029,997,997,997,997,0
|
|
20231026,112700,116024029,997,997,997,997,0
|
|
20231026,112600,116024029,997,997,997,997,256
|
|
20231026,112500,115768797,996,996,996,996,1
|
|
20231026,112400,115767801,996,996,996,996,0
|
|
20231026,112300,115767801,996,996,996,996,100
|
|
20231026,112200,115668201,997,996,997,996,5
|
|
20231026,112100,115663218,997,997,997,997,0
|
|
20231026,112000,115663218,997,997,997,997,0
|
|
20231026,111900,115663218,997,997,997,997,1
|
|
20231026,111800,115662221,997,997,997,997,0
|
|
20231026,111700,115662221,997,997,997,997,0
|
|
20231026,111600,115662221,997,997,997,997,0
|
|
20231026,111500,115662221,997,997,997,997,12
|
|
20231026,111400,115650257,997,997,997,995,12
|
|
20231026,111300,115638303,996,996,996,996,0
|
|
20231026,111200,115638303,996,996,996,996,0
|
|
20231026,111100,115638303,996,996,996,996,2
|
|
20231026,111000,115636311,995,995,995,995,0
|
|
20231026,110900,115636311,995,995,995,995,0
|
|
20231026,110800,115636311,995,995,995,995,0
|
|
20231026,110700,115636311,995,995,995,995,0
|
|
20231026,110600,115636311,995,995,995,995,597
|
|
20231026,110500,115042296,995,995,995,995,2070
|
|
20231026,110400,112982646,996,996,996,996,0
|
|
20231026,110300,112982646,996,996,996,996,0
|
|
20231026,110200,112982646,996,997,997,996,2
|
|
20231026,110100,112980653,998,998,998,998,26
|
|
20231026,110000,112954705,998,998,998,998,88
|
|
20231026,105900,112866881,998,998,998,998,0
|
|
20231026,105800,112866881,998,998,998,998,11
|
|
20231026,105700,112855903,998,998,998,998,0
|
|
20231026,105600,112855903,998,998,998,998,0
|
|
20231026,105500,112855903,998,996,998,996,12
|
|
20231026,105400,112843949,996,999,999,996,13
|
|
20231026,105300,112830992,996,1000,1000,996,24
|
|
20231026,105200,112807032,999,999,999,999,117
|
|
20231026,105100,112690149,999,999,999,999,42
|
|
20231026,105000,112648191,999,999,999,999,2
|
|
20231026,104900,112646193,998,999,999,995,8065
|
|
20231026,104800,104621268,999,999,999,999,0
|
|
20231026,104700,104621268,999,999,999,999,3
|
|
20231026,104600,104618271,999,998,999,995,1125
|
|
20231026,104500,103498725,995,995,995,995,0
|
|
20231026,104400,103498725,995,999,999,995,450
|
|
20231026,104300,103050971,995,995,995,995,15421
|
|
20231026,104200,87707076,995,998,998,995,162
|
|
20231026,104100,87545649,999,999,999,999,0
|
|
20231026,104000,87545649,999,998,999,998,3
|
|
20231026,103900,87542653,996,996,996,996,0
|
|
20231026,103800,87542653,996,996,996,996,1788
|
|
20231026,103700,85761805,996,996,996,996,0
|
|
20231026,103600,85761805,996,996,996,996,1
|
|
20231026,103500,85760809,996,996,996,996,0
|
|
20231026,103400,85760809,996,996,996,996,0
|
|
20231026,103300,85760809,996,996,996,996,2
|
|
20231026,103200,85758817,994,993,994,993,57
|
|
20231026,103100,85702163,993,991,993,991,1836
|
|
20231026,103000,83881437,991,991,991,991,0
|
|
20231026,102900,83881437,991,991,991,991,10
|
|
20231026,102800,83871527,991,991,991,991,0
|
|
20231026,102700,83871527,991,991,991,991,31
|
|
20231026,102600,83840806,991,991,991,991,39
|
|
20231026,102500,83802157,991,991,991,991,70
|
|
20231026,102400,83732787,991,991,991,991,50
|
|
20231026,102300,83683237,991,991,991,991,0
|
|
20231026,102200,83683237,991,990,991,990,64
|
|
20231026,102100,83619849,990,990,990,990,1000
|
|
20231026,102000,82629849,990,990,990,990,1
|
|
20231026,101900,82628859,989,990,990,989,296
|
|
20231026,101800,82335969,991,991,991,991,1
|
|
20231026,101700,82334978,991,991,991,991,10
|
|
20231026,101600,82325068,992,992,992,992,5
|
|
20231026,101500,82320108,990,990,990,990,14
|
|
20231026,101400,82306248,990,990,990,990,559
|
|
20231026,101300,81752838,990,990,990,990,100
|
|
20231026,101200,81653838,990,990,990,990,100
|
|
20231026,101100,81554838,990,990,990,990,0
|
|
20231026,101000,81554838,990,990,990,990,2185
|
|
20231026,100900,79391688,990,990,990,990,1050
|
|
20231026,100800,78352188,989,989,989,989,0
|
|
20231026,100700,78352188,989,988,989,988,374
|
|
20231026,100600,77982639,989,989,989,989,16
|
|
20231026,100500,77966815,988,987,988,987,2405
|
|
20231026,100400,75593041,987,989,989,987,1999
|
|
20231026,100300,73619147,988,989,989,988,1252
|
|
20231026,100200,72382121,990,990,990,988,1607
|
|
20231026,100100,70792226,990,990,990,990,19
|
|
20231026,100000,70773416,990,990,990,990,139
|
|
20231026,095900,70635806,990,990,990,990,25
|
|
20231026,095800,70611056,990,989,990,989,2616
|
|
20231026,095700,68022524,990,992,992,990,1945
|
|
20231026,095600,66096024,993,991,993,991,2000
|
|
20231026,095500,64110398,991,991,991,990,4091
|
|
20231026,095400,60057538,991,993,993,991,114
|
|
20231026,095300,59944479,993,993,993,992,69
|
|
20231026,095200,59876018,993,993,993,993,2
|
|
20231026,095100,59874032,993,993,993,993,1
|
|
20231026,095000,59873039,991,992,992,991,1036
|
|
20231026,094900,58846345,993,993,993,993,0
|
|
20231026,094800,58846345,993,993,993,993,30
|
|
20231026,094700,58816555,993,993,993,993,89
|
|
20231026,094600,58728178,993,993,993,993,20
|
|
20231026,094500,58708318,993,993,993,993,7
|
|
20231026,094400,58701367,990,990,990,990,0
|
|
20231026,094300,58701367,990,993,993,990,7063
|
|
20231026,094200,51705066,993,993,993,993,20
|
|
20231026,094100,51685206,993,993,993,993,5
|
|
20231026,094000,51680241,993,992,993,992,101
|
|
20231026,093900,51580034,992,993,993,992,173
|
|
20231026,093800,51408345,993,994,994,993,322
|
|
20231026,093700,51088577,996,994,996,994,28
|
|
20231026,093600,51060695,996,995,996,993,1400
|
|
20231026,093500,49670173,996,996,996,996,595
|
|
20231026,093400,49077553,996,996,996,996,6
|
|
20231026,093300,49071577,996,996,996,994,284
|
|
20231026,093200,48789215,996,996,996,996,18
|
|
20231026,093100,48771287,996,996,996,996,18
|
|
20231026,093000,48753359,995,996,996,995,2
|
|
20231026,092900,48751368,996,996,996,996,5
|
|
20231026,092800,48746388,996,996,996,996,2
|
|
20231026,092700,48744396,995,996,996,995,41
|
|
20231026,092600,48703599,995,996,996,995,3
|
|
20231026,092500,48700613,996,996,996,995,217
|
|
20231026,092400,48484491,996,996,996,996,182
|
|
20231026,092300,48303219,996,996,996,996,32
|
|
20231026,092200,48271347,996,995,996,995,107
|
|
20231026,092100,48164776,995,992,995,991,196
|
|
20231026,092000,47970346,992,992,992,990,719
|
|
20231026,091900,47258008,991,992,992,991,57
|
|
20231026,091800,47201518,990,993,993,990,21018
|
|
20231026,091700,26376643,993,993,993,993,104
|
|
20231026,091600,26273371,993,993,993,993,112
|
|
20231026,091500,26162155,993,992,993,992,129
|
|
20231026,091400,26034120,992,993,993,992,819
|
|
20231026,091300,25221389,993,992,993,992,224
|
|
20231026,091200,24999161,992,992,993,991,2194
|
|
20231026,091100,22822694,993,992,993,992,1323
|
|
20231026,091000,21509523,993,992,993,992,1281
|
|
20231026,090900,20238669,992,995,995,992,14226
|
|
20231026,090800,6085721,995,997,997,995,437
|
|
20231026,090700,5650532,997,995,998,995,154
|
|
20231026,090600,5496947,993,996,999,993,1425
|
|
20231026,090500,4081169,996,998,1000,993,790
|
|
20231026,090400,3295290,999,999,999,999,161
|
|
20231026,090300,3134451,1000,994,1000,993,152
|
|
20231026,090200,2983181,992,992,993,992,349
|
|
20231026,090100,2636731,993,996,996,993,862
|
|
20231026,090000,1779158,997,1005,1005,997,1773
|