698 lines
31 KiB
CSV
698 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,203500,184864325,995,995,995,995,423
|
|
20231027,203400,184864325,995,995,995,995,0
|
|
20231027,203300,184864325,995,995,995,995,0
|
|
20231027,203200,184864325,995,995,995,995,0
|
|
20231027,203100,184864325,995,995,995,995,0
|
|
20231027,203000,184864325,995,995,995,995,0
|
|
20231027,202900,184864325,995,995,995,995,0
|
|
20231027,202800,184864325,995,995,995,995,0
|
|
20231027,202700,184864325,995,995,995,995,0
|
|
20231027,202600,184864325,995,995,995,995,0
|
|
20231027,202500,184864325,995,995,995,995,0
|
|
20231027,202400,184864325,995,995,995,995,0
|
|
20231027,202300,184864325,995,995,995,995,0
|
|
20231027,202200,184864325,995,995,995,995,0
|
|
20231027,202100,184864325,995,995,995,995,0
|
|
20231027,202000,184864325,995,995,995,995,0
|
|
20231027,201900,184864325,995,995,995,995,0
|
|
20231027,201800,184864325,995,995,995,995,0
|
|
20231027,201700,184864325,995,995,995,995,0
|
|
20231027,201600,184864325,995,995,995,995,0
|
|
20231027,201500,184864325,995,995,995,995,0
|
|
20231027,201400,184864325,995,995,995,995,0
|
|
20231027,201300,184864325,995,995,995,995,0
|
|
20231027,201200,184864325,995,995,995,995,0
|
|
20231027,201100,184864325,995,995,995,995,0
|
|
20231027,201000,184864325,995,995,995,995,0
|
|
20231027,200900,184864325,995,995,995,995,0
|
|
20231027,200800,184864325,995,995,995,995,0
|
|
20231027,200700,184864325,995,995,995,995,0
|
|
20231027,200600,184864325,995,995,995,995,0
|
|
20231027,200500,184864325,995,995,995,995,423
|
|
20231027,200400,184864325,995,995,995,995,0
|
|
20231027,200300,184864325,995,995,995,995,0
|
|
20231027,200200,184864325,995,995,995,995,0
|
|
20231027,200100,184864325,995,995,995,995,0
|
|
20231027,200000,184864325,995,995,995,995,0
|
|
20231027,195900,184864325,995,995,995,995,0
|
|
20231027,195800,184864325,995,995,995,995,0
|
|
20231027,195700,184864325,995,995,995,995,0
|
|
20231027,195600,184864325,995,995,995,995,0
|
|
20231027,195500,184864325,995,995,995,995,0
|
|
20231027,195400,184864325,995,995,995,995,0
|
|
20231027,195300,184864325,995,995,995,995,0
|
|
20231027,195200,184864325,995,995,995,995,0
|
|
20231027,195100,184864325,995,995,995,995,0
|
|
20231027,195000,184864325,995,995,995,995,0
|
|
20231027,194900,184864325,995,995,995,995,0
|
|
20231027,194800,184864325,995,995,995,995,0
|
|
20231027,194700,184864325,995,995,995,995,0
|
|
20231027,194600,184864325,995,995,995,995,0
|
|
20231027,194500,184864325,995,995,995,995,0
|
|
20231027,194400,184864325,995,995,995,995,0
|
|
20231027,194300,184864325,995,995,995,995,0
|
|
20231027,194200,184864325,995,995,995,995,0
|
|
20231027,194100,184864325,995,995,995,995,0
|
|
20231027,194000,184864325,995,995,995,995,0
|
|
20231027,193900,184864325,995,995,995,995,0
|
|
20231027,193800,184864325,995,995,995,995,0
|
|
20231027,193700,184864325,995,995,995,995,0
|
|
20231027,193600,184864325,995,995,995,995,0
|
|
20231027,193500,184864325,995,995,995,995,423
|
|
20231027,193400,184864325,995,995,995,995,0
|
|
20231027,193300,184864325,995,995,995,995,0
|
|
20231027,193200,184864325,995,995,995,995,0
|
|
20231027,193100,184864325,995,995,995,995,0
|
|
20231027,193000,184864325,995,995,995,995,0
|
|
20231027,192900,184864325,995,995,995,995,0
|
|
20231027,192800,184864325,995,995,995,995,0
|
|
20231027,192700,184864325,995,995,995,995,0
|
|
20231027,192600,184864325,995,995,995,995,0
|
|
20231027,192500,184864325,995,995,995,995,0
|
|
20231027,192400,184864325,995,995,995,995,0
|
|
20231027,192300,184864325,995,995,995,995,0
|
|
20231027,192200,184864325,995,995,995,995,0
|
|
20231027,192100,184864325,995,995,995,995,0
|
|
20231027,192000,184864325,995,995,995,995,0
|
|
20231027,191900,184864325,995,995,995,995,0
|
|
20231027,191800,184864325,995,995,995,995,0
|
|
20231027,191700,184864325,995,995,995,995,0
|
|
20231027,191600,184864325,995,995,995,995,0
|
|
20231027,191500,184864325,995,995,995,995,0
|
|
20231027,191400,184864325,995,995,995,995,0
|
|
20231027,191300,184864325,995,995,995,995,0
|
|
20231027,191200,184864325,995,995,995,995,0
|
|
20231027,191100,184864325,995,995,995,995,0
|
|
20231027,191000,184864325,995,995,995,995,0
|
|
20231027,190900,184864325,995,995,995,995,0
|
|
20231027,190800,184864325,995,995,995,995,0
|
|
20231027,190700,184864325,995,995,995,995,0
|
|
20231027,190600,184864325,995,995,995,995,0
|
|
20231027,190500,184864325,995,995,995,995,423
|
|
20231027,190400,184864325,995,995,995,995,0
|
|
20231027,190300,184864325,995,995,995,995,0
|
|
20231027,190200,184864325,995,995,995,995,0
|
|
20231027,190100,184864325,995,995,995,995,0
|
|
20231027,190000,184864325,995,995,995,995,0
|
|
20231027,185900,184864325,995,995,995,995,0
|
|
20231027,185800,184864325,995,995,995,995,0
|
|
20231027,185700,184864325,995,995,995,995,0
|
|
20231027,185600,184864325,995,995,995,995,0
|
|
20231027,185500,184864325,995,995,995,995,0
|
|
20231027,185400,184864325,995,995,995,995,0
|
|
20231027,185300,184864325,995,995,995,995,0
|
|
20231027,185200,184864325,995,995,995,995,0
|
|
20231027,185100,184864325,995,995,995,995,0
|
|
20231027,185000,184864325,995,995,995,995,0
|
|
20231027,184900,184864325,995,995,995,995,0
|
|
20231027,184800,184864325,995,995,995,995,0
|
|
20231027,184700,184864325,995,995,995,995,0
|
|
20231027,184600,184864325,995,995,995,995,0
|
|
20231027,184500,184864325,995,995,995,995,0
|
|
20231027,184400,184864325,995,995,995,995,0
|
|
20231027,184300,184864325,995,995,995,995,0
|
|
20231027,184200,184864325,995,995,995,995,0
|
|
20231027,184100,184864325,995,995,995,995,0
|
|
20231027,184000,184864325,995,995,995,995,0
|
|
20231027,183900,184864325,995,995,995,995,0
|
|
20231027,183800,184864325,995,995,995,995,0
|
|
20231027,183700,184864325,995,995,995,995,0
|
|
20231027,183600,184864325,995,995,995,995,0
|
|
20231027,183500,184864325,995,995,995,995,423
|
|
20231027,183400,184864325,995,995,995,995,0
|
|
20231027,183300,184864325,995,995,995,995,0
|
|
20231027,183200,184864325,995,995,995,995,0
|
|
20231027,183100,184864325,995,995,995,995,0
|
|
20231027,183000,184864325,995,995,995,995,0
|
|
20231027,182900,184864325,995,995,995,995,0
|
|
20231027,182800,184864325,995,995,995,995,0
|
|
20231027,182700,184864325,995,995,995,995,0
|
|
20231027,182600,184864325,995,995,995,995,0
|
|
20231027,182500,184864325,995,995,995,995,0
|
|
20231027,182400,184864325,995,995,995,995,0
|
|
20231027,182300,184864325,995,995,995,995,0
|
|
20231027,182200,184864325,995,995,995,995,0
|
|
20231027,182100,184864325,995,995,995,995,0
|
|
20231027,182000,184864325,995,995,995,995,0
|
|
20231027,181900,184864325,995,995,995,995,0
|
|
20231027,181800,184864325,995,995,995,995,0
|
|
20231027,181700,184864325,995,995,995,995,0
|
|
20231027,181600,184864325,995,995,995,995,0
|
|
20231027,181500,184864325,995,995,995,995,0
|
|
20231027,181400,184864325,995,995,995,995,0
|
|
20231027,181300,184864325,995,995,995,995,0
|
|
20231027,181200,184864325,995,995,995,995,0
|
|
20231027,181100,184864325,995,995,995,995,0
|
|
20231027,181000,184864325,995,995,995,995,0
|
|
20231027,180900,184864325,995,995,995,995,0
|
|
20231027,180800,184864325,995,995,995,995,0
|
|
20231027,180700,184864325,995,995,995,995,0
|
|
20231027,180600,184864325,995,995,995,995,0
|
|
20231027,180500,184864325,995,995,995,995,423
|
|
20231027,180400,184864325,995,995,995,995,0
|
|
20231027,180300,184864325,995,995,995,995,0
|
|
20231027,180200,184864325,995,995,995,995,0
|
|
20231027,180100,184864325,995,995,995,995,0
|
|
20231027,180000,184864325,995,995,995,995,0
|
|
20231027,175900,184864325,995,995,995,995,0
|
|
20231027,175800,184864325,995,995,995,995,0
|
|
20231027,175700,184864325,995,995,995,995,0
|
|
20231027,175600,184864325,995,995,995,995,0
|
|
20231027,175500,184864325,995,995,995,995,0
|
|
20231027,175400,184864325,995,995,995,995,0
|
|
20231027,175300,184864325,995,995,995,995,0
|
|
20231027,175200,184864325,995,995,995,995,0
|
|
20231027,175100,184864325,995,995,995,995,0
|
|
20231027,175000,184864325,995,995,995,995,0
|
|
20231027,174900,184864325,995,995,995,995,0
|
|
20231027,174800,184864325,995,995,995,995,0
|
|
20231027,174700,184864325,995,995,995,995,0
|
|
20231027,174600,184864325,995,995,995,995,0
|
|
20231027,174500,184864325,995,995,995,995,0
|
|
20231027,174400,184864325,995,995,995,995,0
|
|
20231027,174300,184864325,995,995,995,995,0
|
|
20231027,174200,184864325,995,995,995,995,0
|
|
20231027,174100,184864325,995,995,995,995,0
|
|
20231027,174000,184864325,995,995,995,995,0
|
|
20231027,173900,184864325,995,995,995,995,0
|
|
20231027,173800,184864325,995,995,995,995,0
|
|
20231027,173700,184864325,995,995,995,995,0
|
|
20231027,173600,184864325,995,995,995,995,0
|
|
20231027,173500,184864325,995,995,995,995,423
|
|
20231027,173400,184864325,995,995,995,995,0
|
|
20231027,173300,184864325,995,995,995,995,0
|
|
20231027,173200,184864325,995,995,995,995,0
|
|
20231027,173100,184864325,995,995,995,995,0
|
|
20231027,173000,184864325,995,995,995,995,0
|
|
20231027,172900,184864325,995,995,995,995,0
|
|
20231027,172800,184864325,995,995,995,995,0
|
|
20231027,172700,184864325,995,995,995,995,0
|
|
20231027,172600,184864325,995,995,995,995,0
|
|
20231027,172500,184864325,995,995,995,995,0
|
|
20231027,172400,184864325,995,995,995,995,0
|
|
20231027,172300,184864325,995,995,995,995,0
|
|
20231027,172200,184864325,995,995,995,995,0
|
|
20231027,172100,184864325,995,995,995,995,0
|
|
20231027,172000,184864325,995,995,995,995,0
|
|
20231027,171900,184864325,995,995,995,995,0
|
|
20231027,171800,184864325,995,995,995,995,0
|
|
20231027,171700,184864325,995,995,995,995,0
|
|
20231027,171600,184864325,995,995,995,995,0
|
|
20231027,171500,184864325,995,995,995,995,0
|
|
20231027,171400,184864325,995,995,995,995,0
|
|
20231027,171300,184864325,995,995,995,995,0
|
|
20231027,171200,184864325,995,995,995,995,0
|
|
20231027,171100,184864325,995,995,995,995,0
|
|
20231027,171000,184864325,995,995,995,995,0
|
|
20231027,170900,184864325,995,995,995,995,0
|
|
20231027,170800,184864325,995,995,995,995,0
|
|
20231027,170700,184864325,995,995,995,995,0
|
|
20231027,170600,184864325,995,995,995,995,0
|
|
20231027,170500,184864325,995,995,995,995,423
|
|
20231027,170400,184864325,995,995,995,995,0
|
|
20231027,170300,184864325,995,995,995,995,0
|
|
20231027,170200,184864325,995,995,995,995,0
|
|
20231027,170100,184864325,995,995,995,995,0
|
|
20231027,170000,184864325,995,995,995,995,0
|
|
20231027,165900,184864325,995,995,995,995,0
|
|
20231027,165800,184864325,995,995,995,995,0
|
|
20231027,165700,184864325,995,995,995,995,0
|
|
20231027,165600,184864325,995,995,995,995,0
|
|
20231027,165500,184864325,995,995,995,995,0
|
|
20231027,165400,184864325,995,995,995,995,0
|
|
20231027,165300,184864325,995,995,995,995,0
|
|
20231027,165200,184864325,995,995,995,995,0
|
|
20231027,165100,184864325,995,995,995,995,0
|
|
20231027,165000,184864325,995,995,995,995,0
|
|
20231027,164900,184864325,995,995,995,995,0
|
|
20231027,164800,184864325,995,995,995,995,0
|
|
20231027,164700,184864325,995,995,995,995,0
|
|
20231027,164600,184864325,995,995,995,995,0
|
|
20231027,164500,184864325,995,995,995,995,0
|
|
20231027,164400,184864325,995,995,995,995,0
|
|
20231027,164300,184864325,995,995,995,995,0
|
|
20231027,164200,184864325,995,995,995,995,0
|
|
20231027,164100,184864325,995,995,995,995,0
|
|
20231027,164000,184864325,995,995,995,995,0
|
|
20231027,163900,184864325,995,995,995,995,0
|
|
20231027,163800,184864325,995,995,995,995,0
|
|
20231027,163700,184864325,995,995,995,995,0
|
|
20231027,163600,184864325,995,995,995,995,0
|
|
20231027,163500,184864325,995,995,995,995,423
|
|
20231027,163400,184864325,995,995,995,995,0
|
|
20231027,163300,184864325,995,995,995,995,0
|
|
20231027,163200,184864325,995,995,995,995,0
|
|
20231027,163100,184864325,995,995,995,995,0
|
|
20231027,163000,184864325,995,995,995,995,0
|
|
20231027,162900,184864325,995,995,995,995,0
|
|
20231027,162800,184864325,995,995,995,995,0
|
|
20231027,162700,184864325,995,995,995,995,0
|
|
20231027,162600,184864325,995,995,995,995,0
|
|
20231027,162500,184864325,995,995,995,995,0
|
|
20231027,162400,184864325,995,995,995,995,0
|
|
20231027,162300,184864325,995,995,995,995,0
|
|
20231027,162200,184864325,995,995,995,995,0
|
|
20231027,162100,184864325,995,995,995,995,0
|
|
20231027,162000,184864325,995,995,995,995,0
|
|
20231027,161900,184864325,995,995,995,995,0
|
|
20231027,161800,184864325,995,995,995,995,0
|
|
20231027,161700,184864325,995,995,995,995,0
|
|
20231027,161600,184864325,995,995,995,995,0
|
|
20231027,161500,184864325,995,995,995,995,0
|
|
20231027,161400,184864325,995,995,995,995,0
|
|
20231027,161300,184864325,995,995,995,995,0
|
|
20231027,161200,184864325,995,995,995,995,0
|
|
20231027,161100,184864325,995,995,995,995,0
|
|
20231027,161000,184864325,995,995,995,995,0
|
|
20231027,160900,184864325,995,995,995,995,0
|
|
20231027,160800,184864325,995,995,995,995,0
|
|
20231027,160700,184864325,995,995,995,995,0
|
|
20231027,160600,184864325,995,995,995,995,0
|
|
20231027,160500,184864325,995,995,995,995,423
|
|
20231027,160400,184864325,995,995,995,995,0
|
|
20231027,160300,184864325,995,995,995,995,0
|
|
20231027,160200,184864325,995,995,995,995,0
|
|
20231027,160100,184864325,995,995,995,995,0
|
|
20231027,160000,184864325,995,995,995,995,0
|
|
20231027,155900,184864325,995,995,995,995,0
|
|
20231027,155800,184864325,995,995,995,995,0
|
|
20231027,155700,184864325,995,995,995,995,0
|
|
20231027,155600,184864325,995,995,995,995,0
|
|
20231027,155500,184864325,995,995,995,995,0
|
|
20231027,155400,184864325,995,995,995,995,0
|
|
20231027,155300,184864325,995,995,995,995,0
|
|
20231027,155200,184864325,995,995,995,995,0
|
|
20231027,155100,184864325,995,995,995,995,0
|
|
20231027,155000,184864325,995,995,995,995,0
|
|
20231027,154900,184864325,995,995,995,995,0
|
|
20231027,154800,184864325,995,995,995,995,0
|
|
20231027,154700,184864325,995,995,995,995,0
|
|
20231027,154600,184864325,995,995,995,995,0
|
|
20231027,154500,184864325,995,995,995,995,0
|
|
20231027,154400,184864325,995,995,995,995,0
|
|
20231027,154300,184864325,995,995,995,995,0
|
|
20231027,154200,184864325,995,995,995,995,0
|
|
20231027,154100,184864325,995,995,995,995,0
|
|
20231027,154000,184864325,995,995,995,995,0
|
|
20231027,153900,184864325,995,995,995,995,0
|
|
20231027,153800,184864325,995,995,995,995,0
|
|
20231027,153700,184864325,995,995,995,995,0
|
|
20231027,153600,184864325,995,995,995,995,0
|
|
20231027,153500,184864325,995,995,995,995,423
|
|
20231027,153400,184864325,995,995,995,995,0
|
|
20231027,153300,184864325,995,995,995,995,0
|
|
20231027,153200,184864325,995,995,995,995,0
|
|
20231027,153100,184864325,995,995,995,995,0
|
|
20231027,153000,184864325,995,995,995,995,423
|
|
20231027,152900,184443440,993,993,993,993,0
|
|
20231027,152800,184443440,993,993,993,993,0
|
|
20231027,152700,184443440,993,993,993,993,0
|
|
20231027,152600,184443440,993,993,993,993,0
|
|
20231027,152500,184443440,993,993,993,993,0
|
|
20231027,152400,184443440,993,993,993,993,0
|
|
20231027,152300,184443440,993,993,993,993,0
|
|
20231027,152200,184443440,993,993,993,993,0
|
|
20231027,152100,184443440,993,993,993,993,0
|
|
20231027,152000,184443440,993,993,993,993,0
|
|
20231027,151900,184443440,993,991,994,991,1516
|
|
20231027,151800,182941079,991,991,991,991,4236
|
|
20231027,151700,178743203,991,991,991,991,1516
|
|
20231027,151600,177240847,991,991,991,991,1114
|
|
20231027,151500,176136873,991,991,991,991,238
|
|
20231027,151400,175901015,991,991,991,991,31
|
|
20231027,151300,175870294,990,993,993,990,10907
|
|
20231027,151200,165067233,993,995,995,993,3805
|
|
20231027,151100,161287400,995,994,995,994,105
|
|
20231027,151000,161183029,994,995,995,994,7
|
|
20231027,150900,161176066,994,994,994,994,80
|
|
20231027,150800,161096546,995,995,995,995,0
|
|
20231027,150700,161096546,995,995,995,995,21
|
|
20231027,150600,161075651,995,995,995,995,59
|
|
20231027,150500,161016946,995,995,995,995,0
|
|
20231027,150400,161016946,995,995,995,995,0
|
|
20231027,150300,161016946,995,995,995,995,25
|
|
20231027,150200,160992071,994,995,995,994,371
|
|
20231027,150100,160623025,995,995,995,995,105
|
|
20231027,150000,160518550,995,995,995,995,10
|
|
20231027,145900,160508600,993,993,993,993,0
|
|
20231027,145800,160508600,993,993,993,993,0
|
|
20231027,145700,160508600,993,993,993,993,256
|
|
20231027,145600,160254392,995,995,995,993,1353
|
|
20231027,145500,158910248,993,993,993,993,0
|
|
20231027,145400,158910248,993,993,993,993,60
|
|
20231027,145300,158850668,993,993,993,993,0
|
|
20231027,145200,158850668,993,993,993,993,0
|
|
20231027,145100,158850668,993,994,994,993,50
|
|
20231027,145000,158801016,995,995,995,995,0
|
|
20231027,144900,158801016,995,995,995,995,29
|
|
20231027,144800,158772161,995,995,995,995,0
|
|
20231027,144700,158772161,995,995,995,995,115
|
|
20231027,144600,158657736,993,993,993,993,368
|
|
20231027,144500,158292312,993,993,993,993,132
|
|
20231027,144400,158161236,994,994,994,994,0
|
|
20231027,144300,158161236,994,994,994,994,0
|
|
20231027,144200,158161236,994,994,994,994,0
|
|
20231027,144100,158161236,994,994,994,994,3
|
|
20231027,144000,158158254,993,993,993,993,182
|
|
20231027,143900,157977528,993,994,994,993,330
|
|
20231027,143800,157649826,995,995,995,995,41
|
|
20231027,143700,157609031,994,994,994,994,441
|
|
20231027,143600,157170677,993,993,993,993,61
|
|
20231027,143500,157110104,993,993,993,993,0
|
|
20231027,143400,157110104,993,993,993,993,0
|
|
20231027,143300,157110104,993,993,993,993,0
|
|
20231027,143200,157110104,993,993,993,993,0
|
|
20231027,143100,157110104,993,993,993,993,2
|
|
20231027,143000,157108118,994,994,994,994,0
|
|
20231027,142900,157108118,994,994,994,994,746
|
|
20231027,142800,156366594,994,994,994,994,3
|
|
20231027,142700,156363612,994,994,994,994,9
|
|
20231027,142600,156354666,995,995,995,995,0
|
|
20231027,142500,156354666,995,995,995,995,0
|
|
20231027,142400,156354666,995,995,995,995,0
|
|
20231027,142300,156354666,995,995,995,995,500
|
|
20231027,142200,155857166,995,995,995,995,5
|
|
20231027,142100,155852191,995,995,995,995,0
|
|
20231027,142000,155852191,995,995,995,995,20
|
|
20231027,141900,155832291,995,995,995,995,15
|
|
20231027,141800,155817366,995,995,995,995,13
|
|
20231027,141700,155804431,995,995,995,995,7
|
|
20231027,141600,155797466,995,995,995,995,0
|
|
20231027,141500,155797466,995,995,995,995,10
|
|
20231027,141400,155787516,995,995,995,995,0
|
|
20231027,141300,155787516,995,995,995,995,0
|
|
20231027,141200,155787516,995,995,995,995,0
|
|
20231027,141100,155787516,995,995,995,995,6
|
|
20231027,141000,155781546,994,994,994,994,1711
|
|
20231027,140900,154080812,994,994,994,994,500
|
|
20231027,140800,153583812,994,994,994,994,0
|
|
20231027,140700,153583812,994,994,994,994,0
|
|
20231027,140600,153583812,994,994,994,994,10
|
|
20231027,140500,153573872,991,991,991,991,0
|
|
20231027,140400,153573872,991,991,991,991,0
|
|
20231027,140300,153573872,991,994,994,990,14396
|
|
20231027,140200,139292016,994,994,994,994,0
|
|
20231027,140100,139292016,994,996,996,994,3730
|
|
20231027,140000,135581246,996,996,996,996,1
|
|
20231027,135900,135580250,996,996,996,996,0
|
|
20231027,135800,135580250,996,996,996,996,0
|
|
20231027,135700,135580250,996,996,996,996,3
|
|
20231027,135600,135577262,996,996,996,996,9
|
|
20231027,135500,135568298,995,996,996,995,27
|
|
20231027,135400,135541413,995,995,995,995,327
|
|
20231027,135300,135216048,995,996,996,995,3507
|
|
20231027,135200,131726443,996,996,996,996,101
|
|
20231027,135100,131625847,996,996,996,996,1
|
|
20231027,135000,131624851,996,996,996,996,60
|
|
20231027,134900,131565091,996,996,996,996,21
|
|
20231027,134800,131544175,996,996,996,996,0
|
|
20231027,134700,131544175,996,996,996,996,0
|
|
20231027,134600,131544175,996,996,996,996,0
|
|
20231027,134500,131544175,996,996,996,996,0
|
|
20231027,134400,131544175,996,996,996,996,10
|
|
20231027,134300,131534215,996,996,996,996,2
|
|
20231027,134200,131532223,995,995,995,995,0
|
|
20231027,134100,131532223,995,995,995,995,247
|
|
20231027,134000,131286458,995,996,996,995,461
|
|
20231027,133900,130827640,996,996,996,996,181
|
|
20231027,133800,130647364,997,997,997,997,5
|
|
20231027,133700,130642379,997,996,997,996,1452
|
|
20231027,133600,129196097,997,997,997,997,0
|
|
20231027,133500,129196097,997,997,997,997,0
|
|
20231027,133400,129196097,997,997,997,997,136
|
|
20231027,133300,129060505,997,997,997,997,5
|
|
20231027,133200,129055520,997,997,997,997,0
|
|
20231027,133100,129055520,997,997,997,997,500
|
|
20231027,133000,128557020,997,997,997,997,0
|
|
20231027,132900,128557020,997,997,997,997,0
|
|
20231027,132800,128557020,997,997,997,997,60
|
|
20231027,132700,128497200,996,996,996,996,35
|
|
20231027,132600,128462340,997,997,997,997,2
|
|
20231027,132500,128460346,998,998,998,998,0
|
|
20231027,132400,128460346,998,998,998,998,0
|
|
20231027,132300,128460346,998,998,998,998,0
|
|
20231027,132200,128460346,998,998,998,998,0
|
|
20231027,132100,128460346,998,998,998,998,1
|
|
20231027,132000,128459348,995,995,995,995,0
|
|
20231027,131900,128459348,995,995,995,995,0
|
|
20231027,131800,128459348,995,995,995,995,60
|
|
20231027,131700,128399648,995,996,996,995,6525
|
|
20231027,131600,121902270,996,996,996,996,0
|
|
20231027,131500,121902270,996,996,996,996,0
|
|
20231027,131400,121902270,996,997,997,996,1512
|
|
20231027,131300,120395353,998,998,998,998,11
|
|
20231027,131200,120384375,998,998,998,998,0
|
|
20231027,131100,120384375,998,998,998,998,19
|
|
20231027,131000,120365413,998,998,998,998,24
|
|
20231027,130900,120341461,998,998,998,998,56
|
|
20231027,130800,120285573,998,997,998,997,15
|
|
20231027,130700,120270604,997,997,997,997,1
|
|
20231027,130600,120269607,998,998,998,998,0
|
|
20231027,130500,120269607,998,998,998,998,14
|
|
20231027,130400,120255635,998,998,998,998,14
|
|
20231027,130300,120241663,998,998,998,998,8
|
|
20231027,130200,120233679,998,997,998,997,30
|
|
20231027,130100,120203744,998,998,998,998,0
|
|
20231027,130000,120203744,998,998,998,998,16
|
|
20231027,125900,120187776,998,999,999,998,485
|
|
20231027,125800,119703742,998,998,998,998,0
|
|
20231027,125700,119703742,998,998,998,998,0
|
|
20231027,125600,119703742,998,998,998,998,0
|
|
20231027,125500,119703742,998,999,999,998,101
|
|
20231027,125400,119602844,998,999,999,998,882
|
|
20231027,125300,118722607,998,998,998,998,0
|
|
20231027,125200,118722607,998,998,998,998,67
|
|
20231027,125100,118655741,998,1000,1000,998,3394
|
|
20231027,125000,115266714,999,999,999,999,0
|
|
20231027,124900,115266714,999,999,999,999,758
|
|
20231027,124800,114509472,1001,1001,1001,1001,50
|
|
20231027,124700,114459422,999,999,999,999,0
|
|
20231027,124600,114459422,999,999,999,999,0
|
|
20231027,124500,114459422,999,999,999,999,30
|
|
20231027,124400,114429452,999,999,999,999,20
|
|
20231027,124300,114409472,1000,1001,1001,1000,891
|
|
20231027,124200,113518260,1002,1002,1002,1002,0
|
|
20231027,124100,113518260,1002,1002,1002,1002,1000
|
|
20231027,124000,112516260,1002,1002,1002,1002,0
|
|
20231027,123900,112516260,1002,1002,1002,1002,0
|
|
20231027,123800,112516260,1002,1002,1002,1002,0
|
|
20231027,123700,112516260,1002,1002,1002,1002,0
|
|
20231027,123600,112516260,1002,1002,1002,1002,0
|
|
20231027,123500,112516260,1002,1002,1002,1002,0
|
|
20231027,123400,112516260,1002,1002,1002,1002,0
|
|
20231027,123300,112516260,1002,1002,1002,1002,0
|
|
20231027,123200,112516260,1002,1002,1002,1002,0
|
|
20231027,123100,112516260,1002,1002,1002,1002,5
|
|
20231027,123000,112511250,1003,1003,1003,1003,0
|
|
20231027,122900,112511250,1003,1003,1003,1003,0
|
|
20231027,122800,112511250,1003,1003,1003,1003,1
|
|
20231027,122700,112510247,1001,1001,1001,1001,0
|
|
20231027,122600,112510247,1001,1003,1003,1001,7
|
|
20231027,122500,112503238,1001,1001,1001,1001,0
|
|
20231027,122400,112503238,1001,1001,1001,1001,0
|
|
20231027,122300,112503238,1001,1001,1001,1001,0
|
|
20231027,122200,112503238,1001,1001,1001,1001,0
|
|
20231027,122100,112503238,1001,1001,1001,1001,0
|
|
20231027,122000,112503238,1001,1001,1001,1001,0
|
|
20231027,121900,112503238,1001,1001,1001,1001,0
|
|
20231027,121800,112503238,1001,1001,1001,1001,0
|
|
20231027,121700,112503238,1001,1001,1001,1001,0
|
|
20231027,121600,112503238,1001,1001,1001,1001,0
|
|
20231027,121500,112503238,1001,1001,1001,1001,0
|
|
20231027,121400,112503238,1001,1003,1003,1001,10
|
|
20231027,121300,112493218,1001,1001,1001,1001,0
|
|
20231027,121200,112493218,1001,1003,1003,1001,10
|
|
20231027,121100,112483198,1001,1001,1001,1001,0
|
|
20231027,121000,112483198,1001,1001,1001,1001,0
|
|
20231027,120900,112483198,1001,1001,1001,1001,0
|
|
20231027,120800,112483198,1001,1001,1001,1001,0
|
|
20231027,120700,112483198,1001,1003,1003,1001,10
|
|
20231027,120600,112473178,1001,1001,1001,1001,0
|
|
20231027,120500,112473178,1001,1001,1001,1001,0
|
|
20231027,120400,112473178,1001,1001,1001,1001,0
|
|
20231027,120300,112473178,1001,1003,1003,1001,10
|
|
20231027,120200,112463158,1001,1003,1003,1001,10
|
|
20231027,120100,112453138,1001,1001,1001,1001,389
|
|
20231027,120000,112063749,1000,1001,1001,1000,14
|
|
20231027,115900,112049740,1001,1003,1003,1001,1030
|
|
20231027,115800,111018700,1001,1001,1001,1001,0
|
|
20231027,115700,111018700,1001,1001,1001,1001,12
|
|
20231027,115600,111006688,1001,1001,1001,1001,0
|
|
20231027,115500,111006688,1001,1001,1001,1001,0
|
|
20231027,115400,111006688,1001,1001,1001,1001,0
|
|
20231027,115300,111006688,1001,1002,1002,1001,586
|
|
20231027,115200,110419680,1003,1003,1003,1003,234
|
|
20231027,115100,110184978,1003,1003,1003,1003,0
|
|
20231027,115000,110184978,1003,1003,1003,1003,300
|
|
20231027,114900,109884078,1002,1002,1002,1002,0
|
|
20231027,114800,109884078,1002,1002,1002,1002,1
|
|
20231027,114700,109883076,1002,1002,1002,1002,178
|
|
20231027,114600,109704720,1002,1002,1002,1002,0
|
|
20231027,114500,109704720,1002,1003,1003,1002,2065
|
|
20231027,114400,107633560,1002,1002,1002,1002,0
|
|
20231027,114300,107633560,1002,1002,1002,1002,0
|
|
20231027,114200,107633560,1002,1002,1002,1002,100
|
|
20231027,114100,107533360,1002,1002,1002,1002,75
|
|
20231027,114000,107458210,1002,1002,1002,1002,0
|
|
20231027,113900,107458210,1002,1002,1002,1002,0
|
|
20231027,113800,107458210,1002,1002,1002,1002,70
|
|
20231027,113700,107388070,1002,1002,1002,1002,0
|
|
20231027,113600,107388070,1002,1002,1002,1002,0
|
|
20231027,113500,107388070,1002,1002,1002,1002,0
|
|
20231027,113400,107388070,1002,1002,1002,1002,55
|
|
20231027,113300,107332960,1003,1003,1003,1003,1284
|
|
20231027,113200,106045108,1003,1003,1003,1003,0
|
|
20231027,113100,106045108,1003,1002,1003,1002,2390
|
|
20231027,113000,103650285,1000,1000,1000,1000,0
|
|
20231027,112900,103650285,1000,1002,1002,1000,3518
|
|
20231027,112800,100125329,1000,1000,1000,1000,0
|
|
20231027,112700,100125329,1000,1000,1000,1000,0
|
|
20231027,112600,100125329,1000,1000,1000,1000,0
|
|
20231027,112500,100125329,1000,1000,1000,1000,0
|
|
20231027,112400,100125329,1000,1000,1000,1000,975
|
|
20231027,112300,99150329,1000,1000,1000,1000,0
|
|
20231027,112200,99150329,1000,1000,1000,1000,39
|
|
20231027,112100,99111329,1000,1000,1000,1000,0
|
|
20231027,112000,99111329,1000,1000,1000,1000,38
|
|
20231027,111900,99073329,1002,1001,1002,1001,1429
|
|
20231027,111800,97641571,999,999,999,999,0
|
|
20231027,111700,97641571,999,1000,1000,999,661
|
|
20231027,111600,96980971,1001,1001,1001,1001,10
|
|
20231027,111500,96970961,1001,1001,1001,1001,0
|
|
20231027,111400,96970961,1001,1001,1001,1001,100
|
|
20231027,111300,96870861,1002,1002,1002,1002,30
|
|
20231027,111200,96840801,1002,1002,1002,1002,0
|
|
20231027,111100,96840801,1002,1002,1002,1002,0
|
|
20231027,111000,96840801,1002,1002,1002,1002,0
|
|
20231027,110900,96840801,1002,1002,1002,1002,100
|
|
20231027,110800,96740601,1002,1002,1002,1002,4
|
|
20231027,110700,96736593,1002,1002,1002,1002,0
|
|
20231027,110600,96736593,1002,1002,1002,1002,2
|
|
20231027,110500,96734589,1001,1001,1001,1001,0
|
|
20231027,110400,96734589,1001,1001,1001,1001,6
|
|
20231027,110300,96728583,1001,1002,1002,1001,10
|
|
20231027,110200,96718568,1002,1002,1002,1002,20
|
|
20231027,110100,96698528,1002,1001,1002,1001,96
|
|
20231027,110000,96602431,1001,1001,1001,1001,0
|
|
20231027,105900,96602431,1001,1001,1001,1001,0
|
|
20231027,105800,96602431,1001,1001,1001,1001,0
|
|
20231027,105700,96602431,1001,1001,1001,1001,0
|
|
20231027,105600,96602431,1001,1001,1001,1001,0
|
|
20231027,105500,96602431,1001,1001,1001,1001,1011
|
|
20231027,105400,95590420,1000,1000,1000,1000,0
|
|
20231027,105300,95590420,1000,1000,1000,1000,83
|
|
20231027,105200,95507420,1000,1000,1000,1000,1437
|
|
20231027,105100,94070420,1000,1000,1000,1000,52
|
|
20231027,105000,94018420,998,998,998,998,0
|
|
20231027,104900,94018420,998,998,998,998,0
|
|
20231027,104800,94018420,998,998,998,998,0
|
|
20231027,104700,94018420,998,998,998,998,0
|
|
20231027,104600,94018420,998,998,998,998,0
|
|
20231027,104500,94018420,998,998,998,998,0
|
|
20231027,104400,94018420,998,998,998,998,0
|
|
20231027,104300,94018420,998,998,998,998,0
|
|
20231027,104200,94018420,998,998,998,998,0
|
|
20231027,104100,94018420,998,998,998,998,2
|
|
20231027,104000,94016424,1000,1000,1000,1000,0
|
|
20231027,103900,94016424,1000,997,1000,997,146
|
|
20231027,103800,93870838,998,999,999,998,302
|
|
20231027,103700,93569341,1000,1000,1000,1000,0
|
|
20231027,103600,93569341,1000,1000,1000,1000,132
|
|
20231027,103500,93437341,999,999,999,999,0
|
|
20231027,103400,93437341,999,998,999,998,4135
|
|
20231027,103300,89306485,998,998,998,998,125
|
|
20231027,103200,89181735,999,999,999,999,851
|
|
20231027,103100,88331586,999,999,999,999,380
|
|
20231027,103000,87951966,999,999,999,999,1
|
|
20231027,102900,87950967,999,999,999,999,209
|
|
20231027,102800,87742176,999,997,999,997,301
|
|
20231027,102700,87442077,997,999,999,997,200
|
|
20231027,102600,87242279,997,997,997,997,0
|
|
20231027,102500,87242279,997,997,997,997,152
|
|
20231027,102400,87090735,997,997,997,997,0
|
|
20231027,102300,87090735,997,997,997,997,0
|
|
20231027,102200,87090735,997,999,999,997,102
|
|
20231027,102100,86989039,998,998,998,998,100
|
|
20231027,102000,86889239,998,998,998,998,100
|
|
20231027,101900,86789439,996,996,996,996,0
|
|
20231027,101800,86789439,996,996,996,996,0
|
|
20231027,101700,86789439,996,996,996,996,0
|
|
20231027,101600,86789439,996,996,996,996,0
|
|
20231027,101500,86789439,996,996,996,996,1876
|
|
20231027,101400,84920943,996,996,996,996,152
|
|
20231027,101300,84769551,996,996,996,996,100
|
|
20231027,101200,84669951,996,996,996,996,302
|
|
20231027,101100,84369159,996,996,996,996,873
|
|
20231027,101000,83499651,996,996,996,996,0
|
|
20231027,100900,83499651,996,996,996,996,167
|
|
20231027,100800,83333319,996,996,996,996,33
|
|
20231027,100700,83300451,995,995,995,995,0
|
|
20231027,100600,83300451,995,995,995,995,2
|
|
20231027,100500,83298461,996,996,997,996,805
|
|
20231027,100400,82495950,996,996,996,996,382
|
|
20231027,100300,82115478,996,998,998,996,241
|
|
20231027,100200,81875123,998,998,998,998,931
|
|
20231027,100100,80945985,997,997,997,997,0
|
|
20231027,100000,80945985,997,997,997,997,621
|
|
20231027,095900,80326848,997,997,997,997,0
|
|
20231027,095800,80326848,997,997,997,997,20
|
|
20231027,095700,80306908,997,997,997,997,0
|
|
20231027,095600,80306908,997,997,997,997,100
|
|
20231027,095500,80207208,997,997,997,997,0
|
|
20231027,095400,80207208,997,996,997,996,315
|
|
20231027,095300,79893183,997,997,997,997,12
|
|
20231027,095200,79881219,997,998,998,997,193
|
|
20231027,095100,79688606,998,997,998,997,14
|
|
20231027,095000,79674638,997,998,998,997,101
|
|
20231027,094900,79573841,998,998,998,998,209
|
|
20231027,094800,79365259,997,997,997,997,314
|
|
20231027,094700,79052201,997,996,997,996,46
|
|
20231027,094600,79006355,997,997,997,997,4
|
|
20231027,094500,79002367,997,997,997,997,1
|
|
20231027,094400,79001370,997,997,997,997,0
|
|
20231027,094300,79001370,997,997,997,997,4
|
|
20231027,094200,78997382,994,994,994,994,25
|
|
20231027,094100,78972532,994,994,994,994,210
|
|
20231027,094000,78763792,997,997,997,997,9
|
|
20231027,093900,78754819,997,994,997,994,102
|
|
20231027,093800,78653419,994,994,994,993,9
|
|
20231027,093700,78644478,992,996,996,992,1492
|
|
20231027,093600,77163221,996,998,998,996,22
|
|
20231027,093500,77141306,998,997,998,997,3
|
|
20231027,093400,77138313,998,998,998,997,18
|
|
20231027,093300,77120350,998,998,998,998,10
|
|
20231027,093200,77110370,998,997,998,997,10
|
|
20231027,093100,77100397,997,997,997,997,26
|
|
20231027,093000,77074475,997,998,998,997,15
|
|
20231027,092900,77059509,998,994,998,994,961
|
|
20231027,092800,76104083,994,994,994,994,45
|
|
20231027,092700,76059353,994,994,994,994,6
|
|
20231027,092600,76053389,994,994,994,994,19
|
|
20231027,092500,76034503,994,998,998,994,69213
|
|
20231027,092400,7228963,998,998,998,998,149
|
|
20231027,092300,7080261,998,998,998,998,9
|
|
20231027,092200,7071279,996,998,998,996,61
|
|
20231027,092100,7010501,999,999,999,999,0
|
|
20231027,092000,7010501,999,999,999,999,0
|
|
20231027,091900,7010501,999,999,999,999,0
|
|
20231027,091800,7010501,999,999,999,999,10
|
|
20231027,091700,7000511,999,999,999,995,252
|
|
20231027,091600,6748946,999,999,999,999,3289
|
|
20231027,091500,3463235,999,999,999,999,71
|
|
20231027,091400,3392306,999,998,999,995,599
|
|
20231027,091300,2795081,998,999,999,998,53
|
|
20231027,091200,2742137,999,999,999,999,16
|
|
20231027,091100,2726153,999,999,999,999,10
|
|
20231027,091000,2716163,999,999,999,999,4
|
|
20231027,090900,2712167,999,999,999,999,1
|
|
20231027,090800,2711168,994,994,994,994,0
|
|
20231027,090700,2711168,994,995,997,994,721
|
|
20231027,090600,1993834,994,1001,1001,994,1500
|
|
20231027,090500,499580,1001,1002,1002,1001,302
|
|
20231027,090400,197276,1001,1001,1001,1001,100
|
|
20231027,090300,97176,1001,1001,1001,1001,1
|
|
20231027,090200,96175,994,1002,1002,993,4
|
|
20231027,090100,92184,1002,1002,1002,1002,0
|
|
20231027,090000,92184,1002,1002,1002,1002,92
|