611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,190800,615665989,1004,1004,1004,1004,27012
|
|
20231026,190700,615665989,1004,1004,1004,1004,0
|
|
20231026,190600,615665989,1004,1004,1004,1004,0
|
|
20231026,190500,615665989,1004,1004,1004,1004,0
|
|
20231026,190400,615665989,1004,1004,1004,1004,0
|
|
20231026,190300,615665989,1004,1004,1004,1004,0
|
|
20231026,190200,615665989,1004,1004,1004,1004,0
|
|
20231026,190100,615665989,1004,1004,1004,1004,0
|
|
20231026,190000,615665989,1004,1004,1004,1004,0
|
|
20231026,185900,615665989,1004,1004,1004,1004,0
|
|
20231026,185800,615665989,1004,1004,1004,1004,0
|
|
20231026,185700,615665989,1004,1004,1004,1004,0
|
|
20231026,185600,615665989,1004,1004,1004,1004,0
|
|
20231026,185500,615665989,1004,1004,1004,1004,0
|
|
20231026,185400,615665989,1004,1004,1004,1004,0
|
|
20231026,185300,615665989,1004,1004,1004,1004,0
|
|
20231026,185200,615665989,1004,1004,1004,1004,0
|
|
20231026,185100,615665989,1004,1004,1004,1004,0
|
|
20231026,185000,615665989,1004,1004,1004,1004,0
|
|
20231026,184900,615665989,1004,1004,1004,1004,0
|
|
20231026,184800,615665989,1004,1004,1004,1004,0
|
|
20231026,184700,615665989,1004,1004,1004,1004,0
|
|
20231026,184600,615665989,1004,1004,1004,1004,0
|
|
20231026,184500,615665989,1004,1004,1004,1004,0
|
|
20231026,184400,615665989,1004,1004,1004,1004,0
|
|
20231026,184300,615665989,1004,1004,1004,1004,0
|
|
20231026,184200,615665989,1004,1004,1004,1004,0
|
|
20231026,184100,615665989,1004,1004,1004,1004,0
|
|
20231026,184000,615665989,1004,1004,1004,1004,0
|
|
20231026,183900,615665989,1004,1004,1004,1004,0
|
|
20231026,183800,615665989,1004,1004,1004,1004,27012
|
|
20231026,183700,615665989,1004,1004,1004,1004,0
|
|
20231026,183600,615665989,1004,1004,1004,1004,0
|
|
20231026,183500,615665989,1004,1004,1004,1004,0
|
|
20231026,183400,615665989,1004,1004,1004,1004,0
|
|
20231026,183300,615665989,1004,1004,1004,1004,0
|
|
20231026,183200,615665989,1004,1004,1004,1004,0
|
|
20231026,183100,615665989,1004,1004,1004,1004,0
|
|
20231026,183000,615665989,1004,1004,1004,1004,0
|
|
20231026,182900,615665989,1004,1004,1004,1004,0
|
|
20231026,182800,615665989,1004,1004,1004,1004,0
|
|
20231026,182700,615665989,1004,1004,1004,1004,0
|
|
20231026,182600,615665989,1004,1004,1004,1004,0
|
|
20231026,182500,615665989,1004,1004,1004,1004,0
|
|
20231026,182400,615665989,1004,1004,1004,1004,0
|
|
20231026,182300,615665989,1004,1004,1004,1004,0
|
|
20231026,182200,615665989,1004,1004,1004,1004,0
|
|
20231026,182100,615665989,1004,1004,1004,1004,0
|
|
20231026,182000,615665989,1004,1004,1004,1004,0
|
|
20231026,181900,615665989,1004,1004,1004,1004,0
|
|
20231026,181800,615665989,1004,1004,1004,1004,0
|
|
20231026,181700,615665989,1004,1004,1004,1004,0
|
|
20231026,181600,615665989,1004,1004,1004,1004,0
|
|
20231026,181500,615665989,1004,1004,1004,1004,0
|
|
20231026,181400,615665989,1004,1004,1004,1004,0
|
|
20231026,181300,615665989,1004,1004,1004,1004,0
|
|
20231026,181200,615665989,1004,1004,1004,1004,0
|
|
20231026,181100,615665989,1004,1004,1004,1004,0
|
|
20231026,181000,615665989,1004,1004,1004,1004,0
|
|
20231026,180900,615665989,1004,1004,1004,1004,0
|
|
20231026,180800,615665989,1004,1004,1004,1004,27012
|
|
20231026,180700,615665989,1004,1004,1004,1004,0
|
|
20231026,180600,615665989,1004,1004,1004,1004,0
|
|
20231026,180500,615665989,1004,1004,1004,1004,0
|
|
20231026,180400,615665989,1004,1004,1004,1004,0
|
|
20231026,180300,615665989,1004,1004,1004,1004,0
|
|
20231026,180200,615665989,1004,1004,1004,1004,0
|
|
20231026,180100,615665989,1004,1004,1004,1004,0
|
|
20231026,180000,615665989,1004,1004,1004,1004,0
|
|
20231026,175900,615665989,1004,1004,1004,1004,0
|
|
20231026,175800,615665989,1004,1004,1004,1004,0
|
|
20231026,175700,615665989,1004,1004,1004,1004,0
|
|
20231026,175600,615665989,1004,1004,1004,1004,0
|
|
20231026,175500,615665989,1004,1004,1004,1004,0
|
|
20231026,175400,615665989,1004,1004,1004,1004,0
|
|
20231026,175300,615665989,1004,1004,1004,1004,0
|
|
20231026,175200,615665989,1004,1004,1004,1004,0
|
|
20231026,175100,615665989,1004,1004,1004,1004,0
|
|
20231026,175000,615665989,1004,1004,1004,1004,0
|
|
20231026,174900,615665989,1004,1004,1004,1004,0
|
|
20231026,174800,615665989,1004,1004,1004,1004,0
|
|
20231026,174700,615665989,1004,1004,1004,1004,0
|
|
20231026,174600,615665989,1004,1004,1004,1004,0
|
|
20231026,174500,615665989,1004,1004,1004,1004,0
|
|
20231026,174400,615665989,1004,1004,1004,1004,0
|
|
20231026,174300,615665989,1004,1004,1004,1004,0
|
|
20231026,174200,615665989,1004,1004,1004,1004,0
|
|
20231026,174100,615665989,1004,1004,1004,1004,0
|
|
20231026,174000,615665989,1004,1004,1004,1004,0
|
|
20231026,173900,615665989,1004,1004,1004,1004,0
|
|
20231026,173800,615665989,1004,1004,1004,1004,27012
|
|
20231026,173700,615665989,1004,1004,1004,1004,0
|
|
20231026,173600,615665989,1004,1004,1004,1004,0
|
|
20231026,173500,615665989,1004,1004,1004,1004,0
|
|
20231026,173400,615665989,1004,1004,1004,1004,0
|
|
20231026,173300,615665989,1004,1004,1004,1004,0
|
|
20231026,173200,615665989,1004,1004,1004,1004,0
|
|
20231026,173100,615665989,1004,1004,1004,1004,0
|
|
20231026,173000,615665989,1004,1004,1004,1004,0
|
|
20231026,172900,615665989,1004,1004,1004,1004,0
|
|
20231026,172800,615665989,1004,1004,1004,1004,0
|
|
20231026,172700,615665989,1004,1004,1004,1004,0
|
|
20231026,172600,615665989,1004,1004,1004,1004,0
|
|
20231026,172500,615665989,1004,1004,1004,1004,0
|
|
20231026,172400,615665989,1004,1004,1004,1004,0
|
|
20231026,172300,615665989,1004,1004,1004,1004,0
|
|
20231026,172200,615665989,1004,1004,1004,1004,0
|
|
20231026,172100,615665989,1004,1004,1004,1004,0
|
|
20231026,172000,615665989,1004,1004,1004,1004,0
|
|
20231026,171900,615665989,1004,1004,1004,1004,0
|
|
20231026,171800,615665989,1004,1004,1004,1004,0
|
|
20231026,171700,615665989,1004,1004,1004,1004,0
|
|
20231026,171600,615665989,1004,1004,1004,1004,0
|
|
20231026,171500,615665989,1004,1004,1004,1004,0
|
|
20231026,171400,615665989,1004,1004,1004,1004,0
|
|
20231026,171300,615665989,1004,1004,1004,1004,0
|
|
20231026,171200,615665989,1004,1004,1004,1004,0
|
|
20231026,171100,615665989,1004,1004,1004,1004,0
|
|
20231026,171000,615665989,1004,1004,1004,1004,0
|
|
20231026,170900,615665989,1004,1004,1004,1004,0
|
|
20231026,170800,615665989,1004,1004,1004,1004,27012
|
|
20231026,170700,615665989,1004,1004,1004,1004,0
|
|
20231026,170600,615665989,1004,1004,1004,1004,0
|
|
20231026,170500,615665989,1004,1004,1004,1004,0
|
|
20231026,170400,615665989,1004,1004,1004,1004,0
|
|
20231026,170300,615665989,1004,1004,1004,1004,0
|
|
20231026,170200,615665989,1004,1004,1004,1004,0
|
|
20231026,170100,615665989,1004,1004,1004,1004,0
|
|
20231026,170000,615665989,1004,1004,1004,1004,0
|
|
20231026,165900,615665989,1004,1004,1004,1004,0
|
|
20231026,165800,615665989,1004,1004,1004,1004,0
|
|
20231026,165700,615665989,1004,1004,1004,1004,0
|
|
20231026,165600,615665989,1004,1004,1004,1004,0
|
|
20231026,165500,615665989,1004,1004,1004,1004,0
|
|
20231026,165400,615665989,1004,1004,1004,1004,0
|
|
20231026,165300,615665989,1004,1004,1004,1004,0
|
|
20231026,165200,615665989,1004,1004,1004,1004,0
|
|
20231026,165100,615665989,1004,1004,1004,1004,0
|
|
20231026,165000,615665989,1004,1004,1004,1004,0
|
|
20231026,164900,615665989,1004,1004,1004,1004,0
|
|
20231026,164800,615665989,1004,1004,1004,1004,0
|
|
20231026,164700,615665989,1004,1004,1004,1004,0
|
|
20231026,164600,615665989,1004,1004,1004,1004,0
|
|
20231026,164500,615665989,1004,1004,1004,1004,0
|
|
20231026,164400,615665989,1004,1004,1004,1004,0
|
|
20231026,164300,615665989,1004,1004,1004,1004,0
|
|
20231026,164200,615665989,1004,1004,1004,1004,0
|
|
20231026,164100,615665989,1004,1004,1004,1004,0
|
|
20231026,164000,615665989,1004,1004,1004,1004,0
|
|
20231026,163900,615665989,1004,1004,1004,1004,0
|
|
20231026,163800,615665989,1004,1004,1004,1004,27012
|
|
20231026,163700,615665989,1004,1004,1004,1004,0
|
|
20231026,163600,615665989,1004,1004,1004,1004,0
|
|
20231026,163500,615665989,1004,1004,1004,1004,0
|
|
20231026,163400,615665989,1004,1004,1004,1004,0
|
|
20231026,163300,615665989,1004,1004,1004,1004,0
|
|
20231026,163200,615665989,1004,1004,1004,1004,0
|
|
20231026,163100,615665989,1004,1004,1004,1004,0
|
|
20231026,163000,615665989,1004,1004,1004,1004,0
|
|
20231026,162900,615665989,1004,1004,1004,1004,0
|
|
20231026,162800,615665989,1004,1004,1004,1004,0
|
|
20231026,162700,615665989,1004,1004,1004,1004,0
|
|
20231026,162600,615665989,1004,1004,1004,1004,0
|
|
20231026,162500,615665989,1004,1004,1004,1004,0
|
|
20231026,162400,615665989,1004,1004,1004,1004,0
|
|
20231026,162300,615665989,1004,1004,1004,1004,0
|
|
20231026,162200,615665989,1004,1004,1004,1004,0
|
|
20231026,162100,615665989,1004,1004,1004,1004,0
|
|
20231026,162000,615665989,1004,1004,1004,1004,0
|
|
20231026,161900,615665989,1004,1004,1004,1004,0
|
|
20231026,161800,615665989,1004,1004,1004,1004,0
|
|
20231026,161700,615665989,1004,1004,1004,1004,0
|
|
20231026,161600,615665989,1004,1004,1004,1004,0
|
|
20231026,161500,615665989,1004,1004,1004,1004,0
|
|
20231026,161400,615665989,1004,1004,1004,1004,0
|
|
20231026,161300,615665989,1004,1004,1004,1004,0
|
|
20231026,161200,615665989,1004,1004,1004,1004,0
|
|
20231026,161100,615665989,1004,1004,1004,1004,0
|
|
20231026,161000,615665989,1004,1004,1004,1004,0
|
|
20231026,160900,615665989,1004,1004,1004,1004,0
|
|
20231026,160800,615665989,1004,1004,1004,1004,27012
|
|
20231026,160700,615665989,1004,1004,1004,1004,0
|
|
20231026,160600,615665989,1004,1004,1004,1004,0
|
|
20231026,160500,615665989,1004,1004,1004,1004,0
|
|
20231026,160400,615665989,1004,1004,1004,1004,0
|
|
20231026,160300,615665989,1004,1004,1004,1004,0
|
|
20231026,160200,615665989,1004,1004,1004,1004,0
|
|
20231026,160100,615665989,1004,1004,1004,1004,0
|
|
20231026,160000,615665989,1004,1004,1004,1004,0
|
|
20231026,155900,615665989,1004,1004,1004,1004,0
|
|
20231026,155800,615665989,1004,1004,1004,1004,0
|
|
20231026,155700,615665989,1004,1004,1004,1004,0
|
|
20231026,155600,615665989,1004,1004,1004,1004,0
|
|
20231026,155500,615665989,1004,1004,1004,1004,0
|
|
20231026,155400,615665989,1004,1004,1004,1004,0
|
|
20231026,155300,615665989,1004,1004,1004,1004,0
|
|
20231026,155200,615665989,1004,1004,1004,1004,0
|
|
20231026,155100,615665989,1004,1004,1004,1004,0
|
|
20231026,155000,615665989,1004,1004,1004,1004,0
|
|
20231026,154900,615665989,1004,1004,1004,1004,0
|
|
20231026,154800,615665989,1004,1004,1004,1004,0
|
|
20231026,154700,615665989,1004,1004,1004,1004,0
|
|
20231026,154600,615665989,1004,1004,1004,1004,0
|
|
20231026,154500,615665989,1004,1004,1004,1004,0
|
|
20231026,154400,615665989,1004,1004,1004,1004,0
|
|
20231026,154300,615665989,1004,1004,1004,1004,0
|
|
20231026,154200,615665989,1004,1004,1004,1004,0
|
|
20231026,154100,615665989,1004,1004,1004,1004,0
|
|
20231026,154000,615665989,1004,1004,1004,1004,0
|
|
20231026,153900,615665989,1004,1004,1004,1004,0
|
|
20231026,153800,615665989,1004,1004,1004,1004,27012
|
|
20231026,153700,615665989,1004,1004,1004,1004,0
|
|
20231026,153600,615665989,1004,1004,1004,1004,0
|
|
20231026,153500,615665989,1004,1004,1004,1004,0
|
|
20231026,153400,615665989,1004,1004,1004,1004,0
|
|
20231026,153300,615665989,1004,1004,1004,1004,0
|
|
20231026,153200,615665989,1004,1004,1004,1004,0
|
|
20231026,153100,615665989,1004,1004,1004,1004,0
|
|
20231026,153000,615665989,1004,1004,1004,1004,27012
|
|
20231026,152900,588545941,1009,1009,1009,1009,0
|
|
20231026,152800,588545941,1009,1009,1009,1009,0
|
|
20231026,152700,588545941,1009,1009,1009,1009,0
|
|
20231026,152600,588545941,1009,1009,1009,1009,0
|
|
20231026,152500,588545941,1009,1009,1009,1009,0
|
|
20231026,152400,588545941,1009,1009,1009,1009,0
|
|
20231026,152300,588545941,1009,1009,1009,1009,0
|
|
20231026,152200,588545941,1009,1009,1009,1009,0
|
|
20231026,152100,588545941,1009,1009,1009,1009,0
|
|
20231026,152000,588545941,1009,1009,1009,1009,0
|
|
20231026,151900,588545941,1009,1008,1009,1008,52
|
|
20231026,151800,588493491,1010,1009,1010,1009,1500
|
|
20231026,151700,586979859,1009,1005,1009,1004,3041
|
|
20231026,151600,583920956,1008,1009,1009,1004,538
|
|
20231026,151500,583380646,1009,1009,1009,1004,3842
|
|
20231026,151400,579514282,1008,1008,1009,1008,8909
|
|
20231026,151300,570533976,1009,1008,1009,1008,6959
|
|
20231026,151200,563519084,1008,1007,1008,1007,93
|
|
20231026,151100,563425402,1008,1008,1008,1008,0
|
|
20231026,151000,563425402,1008,1007,1008,1007,4
|
|
20231026,150900,563421371,1008,1006,1008,1006,3
|
|
20231026,150800,563418349,1006,1008,1008,1006,73
|
|
20231026,150700,563344785,1008,1006,1008,1006,104
|
|
20231026,150600,563240079,1006,1006,1006,1006,110
|
|
20231026,150500,563129419,1006,1008,1008,1006,546
|
|
20231026,150400,562579151,1008,1008,1008,1008,0
|
|
20231026,150300,562579151,1008,1008,1008,1008,1
|
|
20231026,150200,562578143,1006,1006,1006,1006,0
|
|
20231026,150100,562578143,1006,1008,1008,1005,2076
|
|
20231026,150000,560490306,1008,1008,1008,1008,0
|
|
20231026,145900,560490306,1008,1008,1008,1008,100
|
|
20231026,145800,560389506,1008,1008,1008,1008,10
|
|
20231026,145700,560379426,1008,1008,1008,1008,500
|
|
20231026,145600,559875426,1009,1008,1009,1005,1200
|
|
20231026,145500,558667671,1009,1009,1009,1009,0
|
|
20231026,145400,558667671,1009,1010,1011,1009,501
|
|
20231026,145300,558161262,1011,1007,1011,1000,40001
|
|
20231026,145200,518033429,1005,1012,1012,1005,20007
|
|
20231026,145100,497879535,1012,1010,1012,1010,3182
|
|
20231026,145000,494661941,1010,1010,1010,1010,945
|
|
20231026,144900,493707491,1010,1010,1010,1010,10
|
|
20231026,144800,493697391,1009,1010,1010,1009,2055
|
|
20231026,144700,491622709,1010,1010,1010,1010,20
|
|
20231026,144600,491602509,1010,1011,1011,1010,53
|
|
20231026,144500,491548969,1011,1011,1011,1011,840
|
|
20231026,144400,490699729,1011,1008,1011,1008,2577
|
|
20231026,144300,488100143,1008,1010,1010,1008,218
|
|
20231026,144200,487880357,1011,1008,1011,1008,1135
|
|
20231026,144100,486734750,1008,1009,1010,1008,510
|
|
20231026,144000,486220451,1009,1011,1011,1009,4147
|
|
20231026,143900,482034334,1011,1010,1011,1010,1684
|
|
20231026,143800,480333310,1008,1010,1011,1008,4720
|
|
20231026,143700,475572416,1010,1010,1010,1008,2499
|
|
20231026,143600,473052412,1010,1009,1010,1008,1044
|
|
20231026,143500,471998361,1010,1010,1010,1010,10
|
|
20231026,143400,471988261,1010,1010,1010,1010,20
|
|
20231026,143300,471968061,1010,1009,1010,1008,421
|
|
20231026,143200,471542963,1009,1009,1009,1009,201
|
|
20231026,143100,471340154,1009,1009,1009,1009,25
|
|
20231026,143000,471314929,1010,1010,1010,1010,20
|
|
20231026,142900,471294729,1008,1008,1008,1008,1
|
|
20231026,142800,471293721,1010,1010,1010,1010,0
|
|
20231026,142700,471293721,1010,1010,1010,1008,32
|
|
20231026,142600,471261403,1008,1008,1008,1008,1100
|
|
20231026,142500,470152603,1008,1010,1010,1008,501
|
|
20231026,142400,469646595,1010,1009,1010,1009,809
|
|
20231026,142300,468830304,1009,1009,1009,1009,4000
|
|
20231026,142200,464794304,1009,1009,1009,1009,200
|
|
20231026,142100,464592504,1010,1010,1010,1010,37
|
|
20231026,142000,464555134,1010,1010,1010,1010,410
|
|
20231026,141900,464141034,1009,1010,1010,1009,99
|
|
20231026,141800,464041045,1010,1012,1012,1010,514
|
|
20231026,141700,463521881,1010,1010,1010,1010,120
|
|
20231026,141600,463400681,1010,1010,1010,1010,10
|
|
20231026,141500,463390581,1009,1012,1012,1009,2398
|
|
20231026,141400,460968305,1012,1012,1012,1012,54
|
|
20231026,141300,460913657,1012,1012,1012,1012,109
|
|
20231026,141200,460803349,1012,1011,1012,1009,1595
|
|
20231026,141100,459193542,1011,1012,1012,1011,302
|
|
20231026,141000,458888218,1012,1012,1012,1012,15
|
|
20231026,140900,458873038,1012,1009,1012,1009,11
|
|
20231026,140800,458861909,1008,1008,1008,1008,0
|
|
20231026,140700,458861909,1008,1008,1008,1008,0
|
|
20231026,140600,458861909,1008,1008,1008,1008,0
|
|
20231026,140500,458861909,1008,1009,1009,1008,2549
|
|
20231026,140400,456291636,1009,1012,1012,1009,1445
|
|
20231026,140300,454833601,1011,1010,1011,1010,1819
|
|
20231026,140200,452994822,1006,1009,1009,1006,2000
|
|
20231026,140100,450982169,1009,1009,1009,1009,0
|
|
20231026,140000,450982169,1009,1009,1009,1007,532
|
|
20231026,135900,450445383,1011,1011,1011,1011,120
|
|
20231026,135800,450324063,1011,1009,1011,1009,877
|
|
20231026,135700,449439168,1009,1009,1009,1009,0
|
|
20231026,135600,449439168,1009,1006,1009,1006,550
|
|
20231026,135500,448884368,1005,1006,1006,1005,5000
|
|
20231026,135400,443857911,1006,1006,1007,1005,4148
|
|
20231026,135300,439686101,1006,1006,1006,1006,2800
|
|
20231026,135200,436869301,1006,1008,1009,1006,17002
|
|
20231026,135100,419742648,1009,1009,1009,1009,401
|
|
20231026,135000,419338039,1009,1010,1010,1009,273
|
|
20231026,134900,419062560,1012,1012,1012,1012,10
|
|
20231026,134800,419052440,1007,1008,1008,1007,200
|
|
20231026,134700,418851030,1015,1015,1015,1015,1
|
|
20231026,134600,418850015,1007,1012,1012,1007,12775
|
|
20231026,134500,405969662,1010,1010,1010,1010,2827
|
|
20231026,134400,403114392,1010,1010,1010,1010,0
|
|
20231026,134300,403114392,1010,1015,1015,1010,202
|
|
20231026,134200,402910362,1015,1015,1015,1015,0
|
|
20231026,134100,402910362,1015,1015,1015,1015,0
|
|
20231026,134000,402910362,1015,1015,1015,1015,10
|
|
20231026,133900,402900212,1012,1012,1012,1012,5200
|
|
20231026,133800,397637812,1016,1016,1016,1016,0
|
|
20231026,133700,397637812,1016,1016,1016,1016,10
|
|
20231026,133600,397627652,1012,1015,1015,1012,2973
|
|
20231026,133500,394610186,1015,1015,1015,1015,0
|
|
20231026,133400,394610186,1015,1015,1015,1015,10
|
|
20231026,133300,394600036,1012,1012,1012,1012,1
|
|
20231026,133200,394599024,1012,1012,1012,1012,360
|
|
20231026,133100,394234704,1013,1013,1013,1013,0
|
|
20231026,133000,394234704,1013,1008,1013,1008,397
|
|
20231026,132900,393834523,1008,1011,1014,1008,15681
|
|
20231026,132800,377999026,1013,1013,1013,1013,328
|
|
20231026,132700,377666762,1013,1013,1013,1013,1272
|
|
20231026,132600,376378226,1013,1013,1013,1010,10741
|
|
20231026,132500,365523443,1013,1013,1013,1013,10
|
|
20231026,132400,365513313,1013,1014,1014,1011,10949
|
|
20231026,132300,354433795,1013,1013,1014,1013,1279
|
|
20231026,132200,353138115,1013,1016,1016,1013,2071
|
|
20231026,132100,351039063,1016,1016,1016,1016,1
|
|
20231026,132000,351038047,1016,1016,1016,1016,0
|
|
20231026,131900,351038047,1016,1016,1016,1016,1
|
|
20231026,131800,351037031,1015,1015,1015,1015,13
|
|
20231026,131700,351023836,1016,1016,1016,1016,500
|
|
20231026,131600,350515836,1016,1016,1016,1016,1
|
|
20231026,131500,350514820,1013,1013,1013,1013,1623
|
|
20231026,131400,348870721,1014,1014,1014,1014,50
|
|
20231026,131300,348820021,1014,1015,1016,1014,2355
|
|
20231026,131200,346431948,1017,1017,1017,1017,0
|
|
20231026,131100,346431948,1017,1017,1017,1017,1
|
|
20231026,131000,346430931,1014,1014,1014,1014,0
|
|
20231026,130900,346430931,1014,1013,1014,1013,4401
|
|
20231026,130800,341972690,1013,1013,1013,1013,0
|
|
20231026,130700,341972690,1013,1013,1013,1013,1000
|
|
20231026,130600,340959690,1014,1015,1015,1014,3815
|
|
20231026,130500,337090287,1015,1016,1016,1015,10226
|
|
20231026,130400,326710800,1022,1017,1022,1017,10
|
|
20231026,130300,326700595,1016,1016,1016,1016,1079
|
|
20231026,130200,325604331,1016,1016,1016,1016,0
|
|
20231026,130100,325604331,1016,1016,1016,1016,1047
|
|
20231026,130000,324540579,1016,1016,1016,1016,2000
|
|
20231026,125900,322508579,1016,1016,1016,1016,1
|
|
20231026,125800,322507563,1016,1016,1016,1016,0
|
|
20231026,125700,322507563,1016,1016,1016,1016,6281
|
|
20231026,125600,316126067,1017,1018,1018,1017,3606
|
|
20231026,125500,312458635,1018,1020,1020,1018,2393
|
|
20231026,125400,310022549,1020,1020,1020,1020,10
|
|
20231026,125300,310012349,1019,1019,1019,1019,0
|
|
20231026,125200,310012349,1019,1019,1019,1019,36
|
|
20231026,125100,309975665,1019,1019,1019,1019,25
|
|
20231026,125000,309950190,1019,1021,1021,1019,604
|
|
20231026,124900,309333709,1021,1021,1021,1021,10
|
|
20231026,124800,309323499,1020,1020,1020,1020,198
|
|
20231026,124700,309121539,1018,1018,1018,1018,0
|
|
20231026,124600,309121539,1018,1020,1020,1018,2009
|
|
20231026,124500,307072377,1022,1022,1022,1022,0
|
|
20231026,124400,307072377,1022,1022,1022,1022,0
|
|
20231026,124300,307072377,1022,1022,1022,1022,0
|
|
20231026,124200,307072377,1022,1022,1022,1022,0
|
|
20231026,124100,307072377,1022,1022,1022,1022,0
|
|
20231026,124000,307072377,1022,1022,1022,1022,0
|
|
20231026,123900,307072377,1022,1017,1022,1017,205
|
|
20231026,123800,306863879,1015,1015,1015,1015,0
|
|
20231026,123700,306863879,1015,1015,1015,1015,0
|
|
20231026,123600,306863879,1015,1018,1018,1015,14807
|
|
20231026,123500,291804582,1019,1022,1022,1019,4300
|
|
20231026,123400,287422131,1022,1022,1022,1022,0
|
|
20231026,123300,287422131,1022,1022,1022,1022,0
|
|
20231026,123200,287422131,1022,1022,1022,1022,200
|
|
20231026,123100,287217731,1022,1022,1022,1022,279
|
|
20231026,123000,286932593,1022,1021,1022,1021,501
|
|
20231026,122900,286421071,1021,1021,1021,1021,300
|
|
20231026,122800,286114771,1021,1021,1021,1019,102
|
|
20231026,122700,286010819,1019,1019,1019,1019,10
|
|
20231026,122600,286000629,1021,1021,1021,1021,0
|
|
20231026,122500,286000629,1021,1018,1021,1018,51
|
|
20231026,122400,285948708,1018,1018,1018,1018,36
|
|
20231026,122300,285912060,1018,1018,1018,1018,0
|
|
20231026,122200,285912060,1018,1018,1018,1018,0
|
|
20231026,122100,285912060,1018,1018,1018,1018,0
|
|
20231026,122000,285912060,1018,1018,1018,1018,0
|
|
20231026,121900,285912060,1018,1018,1018,1018,100
|
|
20231026,121800,285810260,1018,1018,1018,1018,1162
|
|
20231026,121700,284627344,1022,1022,1022,1022,0
|
|
20231026,121600,284627344,1022,1020,1022,1019,1540
|
|
20231026,121500,283057878,1022,1022,1022,1022,1
|
|
20231026,121400,283056856,1022,1021,1022,1021,22
|
|
20231026,121300,283034393,1021,1021,1021,1021,22
|
|
20231026,121200,283011931,1021,1021,1021,1021,4
|
|
20231026,121100,283007847,1021,1021,1021,1021,53
|
|
20231026,121000,282953734,1020,1020,1020,1020,1
|
|
20231026,120900,282952714,1022,1022,1022,1022,0
|
|
20231026,120800,282952714,1022,1022,1022,1022,10
|
|
20231026,120700,282942494,1020,1020,1020,1020,38
|
|
20231026,120600,282903734,1022,1022,1022,1022,450
|
|
20231026,120500,282443834,1022,1022,1022,1022,556
|
|
20231026,120400,281875602,1022,1022,1022,1022,115
|
|
20231026,120300,281758072,1022,1022,1022,1022,0
|
|
20231026,120200,281758072,1022,1022,1022,1022,0
|
|
20231026,120100,281758072,1022,1022,1022,1022,0
|
|
20231026,120000,281758072,1022,1022,1022,1022,0
|
|
20231026,115900,281758072,1022,1022,1022,1022,0
|
|
20231026,115800,281758072,1022,1022,1022,1022,0
|
|
20231026,115700,281758072,1022,1022,1022,1022,0
|
|
20231026,115600,281758072,1022,1022,1022,1022,0
|
|
20231026,115500,281758072,1022,1022,1022,1022,0
|
|
20231026,115400,281758072,1022,1022,1022,1022,500
|
|
20231026,115300,281247072,1022,1022,1022,1022,0
|
|
20231026,115200,281247072,1022,1022,1022,1022,0
|
|
20231026,115100,281247072,1022,1022,1022,1022,70
|
|
20231026,115000,281175532,1022,1022,1022,1022,100
|
|
20231026,114900,281073332,1022,1022,1022,1022,0
|
|
20231026,114800,281073332,1022,1022,1022,1022,0
|
|
20231026,114700,281073332,1022,1022,1022,1022,0
|
|
20231026,114600,281073332,1022,1022,1022,1022,0
|
|
20231026,114500,281073332,1022,1016,1022,1016,240
|
|
20231026,114400,280829432,1022,1022,1022,1022,0
|
|
20231026,114300,280829432,1022,1022,1022,1022,0
|
|
20231026,114200,280829432,1022,1022,1022,1022,0
|
|
20231026,114100,280829432,1022,1022,1022,1022,0
|
|
20231026,114000,280829432,1022,1016,1022,1016,12
|
|
20231026,113900,280817180,1015,1016,1016,1015,451
|
|
20231026,113800,280359365,1015,1015,1015,1015,0
|
|
20231026,113700,280359365,1015,1015,1015,1015,0
|
|
20231026,113600,280359365,1015,1015,1015,1015,100
|
|
20231026,113500,280257865,1017,1017,1017,1017,101
|
|
20231026,113400,280155148,1017,1021,1022,1017,8194
|
|
20231026,113300,271789800,1021,1021,1021,1021,0
|
|
20231026,113200,271789800,1021,1021,1021,1021,58
|
|
20231026,113100,271730582,1022,1022,1022,1022,0
|
|
20231026,113000,271730582,1022,1019,1022,1019,4918
|
|
20231026,112900,266719110,1015,1015,1015,1015,18
|
|
20231026,112800,266700840,1015,1019,1019,1015,2661
|
|
20231026,112700,263999905,1019,1022,1024,1015,29009
|
|
20231026,112600,234492412,1022,1022,1022,1022,0
|
|
20231026,112500,234492412,1022,1022,1022,1022,0
|
|
20231026,112400,234492412,1022,1019,1022,1019,2433
|
|
20231026,112300,232013182,1019,1019,1019,1019,0
|
|
20231026,112200,232013182,1019,1021,1021,1019,4011
|
|
20231026,112100,227924913,1023,1020,1023,1020,242
|
|
20231026,112000,227677483,1020,1020,1020,1020,58
|
|
20231026,111900,227618323,1019,1019,1019,1019,0
|
|
20231026,111800,227618323,1019,1022,1022,1019,1023
|
|
20231026,111700,226575015,1022,1022,1022,1022,390
|
|
20231026,111600,226176435,1022,1022,1022,1022,100
|
|
20231026,111500,226074235,1022,1022,1022,1022,10
|
|
20231026,111400,226064015,1020,1020,1020,1020,0
|
|
20231026,111300,226064015,1020,1020,1020,1020,200
|
|
20231026,111200,225860015,1024,1020,1024,1020,9076
|
|
20231026,111100,216602454,1021,1022,1022,1021,3143
|
|
20231026,111000,213393441,1024,1024,1024,1024,0
|
|
20231026,110900,213393441,1024,1024,1024,1024,10
|
|
20231026,110800,213383201,1022,1022,1022,1022,300
|
|
20231026,110700,213076601,1022,1021,1022,1021,155
|
|
20231026,110600,212918218,1022,1021,1022,1021,4557
|
|
20231026,110500,208265221,1021,1022,1022,1021,3084
|
|
20231026,110400,205113499,1024,1024,1024,1022,500
|
|
20231026,110300,204602079,1022,1022,1022,1022,5
|
|
20231026,110200,204596969,1022,1023,1023,1022,138
|
|
20231026,110100,204455834,1023,1023,1023,1023,1
|
|
20231026,110000,204454811,1025,1025,1025,1025,986
|
|
20231026,105900,203444161,1022,1022,1025,1022,53
|
|
20231026,105800,203389875,1025,1025,1025,1025,13
|
|
20231026,105700,203376550,1025,1022,1025,1022,2
|
|
20231026,105600,203374503,1020,1020,1020,1020,0
|
|
20231026,105500,203374503,1020,1023,1023,1020,7657
|
|
20231026,105400,195561111,1023,1026,1026,1023,367
|
|
20231026,105300,195185667,1022,1024,1024,1022,1619
|
|
20231026,105200,193530733,1024,1025,1025,1024,732
|
|
20231026,105100,192780533,1026,1026,1026,1026,24
|
|
20231026,105000,192755909,1027,1027,1027,1027,100
|
|
20231026,104900,192653209,1028,1028,1028,1028,20
|
|
20231026,104800,192632649,1028,1028,1028,1028,0
|
|
20231026,104700,192632649,1028,1028,1028,1028,0
|
|
20231026,104600,192632649,1028,1028,1028,1028,0
|
|
20231026,104500,192632649,1028,1028,1028,1028,177
|
|
20231026,104400,192450693,1029,1029,1029,1029,0
|
|
20231026,104300,192450693,1029,1029,1029,1029,100
|
|
20231026,104200,192347793,1029,1027,1029,1021,1409
|
|
20231026,104100,190904138,1028,1029,1029,1028,114
|
|
20231026,104000,190786943,1028,1031,1031,1028,53
|
|
20231026,103900,190732309,1033,1033,1033,1033,1
|
|
20231026,103800,190731276,1029,1029,1029,1029,2001
|
|
20231026,103700,188672247,1028,1028,1028,1028,1130
|
|
20231026,103600,187510607,1027,1028,1028,1027,600
|
|
20231026,103500,186894397,1027,1027,1027,1027,2343
|
|
20231026,103400,184488136,1022,1022,1022,1022,100
|
|
20231026,103300,184385936,1027,1027,1027,1027,0
|
|
20231026,103200,184385936,1027,1027,1027,1027,0
|
|
20231026,103100,184385936,1027,1027,1027,1027,100
|
|
20231026,103000,184283236,1022,1021,1022,1021,1450
|
|
20231026,102900,182802716,1028,1028,1028,1028,106
|
|
20231026,102800,182693748,1028,1028,1028,1028,504
|
|
20231026,102700,182175636,1020,1028,1028,1020,21200
|
|
20231026,102600,160498559,1028,1028,1028,1028,0
|
|
20231026,102500,160498559,1028,1028,1028,1028,10
|
|
20231026,102400,160488279,1027,1027,1027,1027,1098
|
|
20231026,102300,159360633,1027,1027,1027,1027,1
|
|
20231026,102200,159359606,1023,1027,1027,1023,69
|
|
20231026,102100,159288747,1027,1026,1027,1026,4580
|
|
20231026,102000,154589658,1025,1025,1025,1025,0
|
|
20231026,101900,154589658,1025,1021,1025,1020,5050
|
|
20231026,101800,149434867,1028,1022,1028,1022,999
|
|
20231026,101700,148413883,1023,1028,1028,1023,1003
|
|
20231026,101600,147386809,1028,1024,1028,1022,4020
|
|
20231026,101500,143275923,1028,1028,1028,1023,1623
|
|
20231026,101400,141613554,1029,1024,1029,1024,110
|
|
20231026,101300,141500482,1033,1033,1033,1033,0
|
|
20231026,101200,141500482,1033,1033,1033,1033,0
|
|
20231026,101100,141500482,1033,1033,1033,1033,0
|
|
20231026,101000,141500482,1033,1033,1033,1020,51752
|
|
20231026,100900,88486289,1037,1033,1037,1033,72
|
|
20231026,100800,88411873,1033,1033,1033,1033,0
|
|
20231026,100700,88411873,1033,1033,1033,1033,2
|
|
20231026,100600,88409807,1033,1033,1033,1033,5
|
|
20231026,100500,88404642,1034,1034,1034,1034,50
|
|
20231026,100400,88352942,1037,1037,1037,1037,0
|
|
20231026,100300,88352942,1037,1036,1037,1036,93
|
|
20231026,100200,88256591,1032,1032,1032,1032,50
|
|
20231026,100100,88204991,1036,1036,1036,1036,10
|
|
20231026,100000,88194631,1032,1032,1032,1032,150
|
|
20231026,095900,88039831,1032,1032,1032,1032,471
|
|
20231026,095800,87553759,1032,1033,1033,1032,2986
|
|
20231026,095700,84469241,1036,1033,1036,1033,836
|
|
20231026,095600,83603350,1036,1036,1036,1036,702
|
|
20231026,095500,82876078,1036,1036,1036,1036,0
|
|
20231026,095400,82876078,1036,1036,1036,1036,136
|
|
20231026,095300,82735182,1036,1036,1036,1036,51
|
|
20231026,095200,82682346,1032,1032,1032,1032,0
|
|
20231026,095100,82682346,1032,1036,1036,1032,67
|
|
20231026,095000,82612994,1035,1034,1035,1034,1640
|
|
20231026,094900,80916094,1032,1032,1035,1032,3076
|
|
20231026,094800,77741512,1032,1032,1032,1030,5014
|
|
20231026,094700,72567090,1030,1030,1030,1030,1000
|
|
20231026,094600,71537090,1030,1030,1030,1030,10
|
|
20231026,094500,71526790,1029,1029,1030,1029,301
|
|
20231026,094400,71216963,1030,1030,1030,1030,1449
|
|
20231026,094300,69724493,1028,1030,1030,1028,25
|
|
20231026,094200,69698751,1030,1031,1031,1030,13
|
|
20231026,094100,69685356,1032,1032,1032,1032,7
|
|
20231026,094000,69678132,1032,1032,1032,1032,0
|
|
20231026,093900,69678132,1032,1032,1032,1032,204
|
|
20231026,093800,69467604,1032,1032,1032,1032,1
|
|
20231026,093700,69466572,1025,1025,1025,1025,92
|
|
20231026,093600,69372272,1032,1028,1032,1025,4551
|
|
20231026,093500,64704922,1032,1032,1032,1032,1
|
|
20231026,093400,64703890,1032,1028,1032,1027,611
|
|
20231026,093300,64075862,1028,1032,1032,1028,2489
|
|
20231026,093200,61515658,1032,1032,1032,1032,2
|
|
20231026,093100,61513594,1032,1029,1032,1029,40
|
|
20231026,093000,61472344,1029,1032,1032,1029,25
|
|
20231026,092900,61446559,1032,1032,1032,1032,0
|
|
20231026,092800,61446559,1032,1032,1032,1032,0
|
|
20231026,092700,61446559,1032,1032,1032,1032,0
|
|
20231026,092600,61446559,1032,1032,1032,1032,0
|
|
20231026,092500,61446559,1032,1031,1032,1024,4901
|
|
20231026,092400,56393585,1025,1030,1030,1025,16425
|
|
20231026,092300,39529548,1032,1032,1032,1032,2
|
|
20231026,092200,39527484,1032,1032,1032,1032,11
|
|
20231026,092100,39516132,1029,1029,1029,1029,20
|
|
20231026,092000,39495552,1033,1034,1034,1033,11
|
|
20231026,091900,39484179,1034,1029,1034,1029,1009
|
|
20231026,091800,38445671,1029,1031,1034,1027,8896
|
|
20231026,091700,29297510,1038,1031,1038,1031,801
|
|
20231026,091600,28471672,1031,1032,1032,1031,1797
|
|
20231026,091500,26618593,1038,1032,1038,1032,22
|
|
20231026,091400,26595847,1031,1031,1031,1030,553
|
|
20231026,091300,26025717,1030,1031,1038,1030,1241
|
|
20231026,091200,24744171,1030,1034,1034,1030,576
|
|
20231026,091100,24150687,1034,1034,1034,1034,3840
|
|
20231026,091000,20180127,1035,1034,1035,1034,254
|
|
20231026,090900,19917394,1034,1034,1034,1034,85
|
|
20231026,090800,19829504,1034,1033,1034,1033,1429
|
|
20231026,090700,18352251,1033,1033,1033,1033,300
|
|
20231026,090600,18042351,1033,1031,1033,1030,35
|
|
20231026,090500,18006268,1033,1033,1033,1032,663
|
|
20231026,090400,17321664,1032,1033,1033,1032,232
|
|
20231026,090300,17082135,1025,1027,1027,1025,2300
|
|
20231026,090200,14723328,1024,1024,1024,1024,0
|
|
20231026,090100,14723328,1024,1025,1025,1024,1000
|
|
20231026,090000,13699137,1023,1035,1035,1023,13264
|