588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184500,220788494,1020,1020,1020,1020,4445
|
|
20231010,184400,220788494,1020,1020,1020,1020,0
|
|
20231010,184300,220788494,1020,1020,1020,1020,0
|
|
20231010,184200,220788494,1020,1020,1020,1020,0
|
|
20231010,184100,220788494,1020,1020,1020,1020,0
|
|
20231010,184000,220788494,1020,1020,1020,1020,0
|
|
20231010,183900,220788494,1020,1020,1020,1020,0
|
|
20231010,183800,220788494,1020,1020,1020,1020,0
|
|
20231010,183700,220788494,1020,1020,1020,1020,0
|
|
20231010,183600,220788494,1020,1020,1020,1020,0
|
|
20231010,183500,220788494,1020,1020,1020,1020,0
|
|
20231010,183400,220788494,1020,1020,1020,1020,0
|
|
20231010,183300,220788494,1020,1020,1020,1020,0
|
|
20231010,183200,220788494,1020,1020,1020,1020,0
|
|
20231010,183100,220788494,1020,1020,1020,1020,0
|
|
20231010,183000,220788494,1020,1020,1020,1020,0
|
|
20231010,182900,220788494,1020,1020,1020,1020,0
|
|
20231010,182800,220788494,1020,1020,1020,1020,0
|
|
20231010,182700,220788494,1020,1020,1020,1020,0
|
|
20231010,182600,220788494,1020,1020,1020,1020,0
|
|
20231010,182500,220788494,1020,1020,1020,1020,0
|
|
20231010,182400,220788494,1020,1020,1020,1020,0
|
|
20231010,182300,220788494,1020,1020,1020,1020,0
|
|
20231010,182200,220788494,1020,1020,1020,1020,0
|
|
20231010,182100,220788494,1020,1020,1020,1020,0
|
|
20231010,182000,220788494,1020,1020,1020,1020,0
|
|
20231010,181900,220788494,1020,1020,1020,1020,0
|
|
20231010,181800,220788494,1020,1020,1020,1020,0
|
|
20231010,181700,220788494,1020,1020,1020,1020,0
|
|
20231010,181600,220788494,1020,1020,1020,1020,0
|
|
20231010,181500,220788494,1020,1020,1020,1020,4445
|
|
20231010,181400,220788494,1020,1020,1020,1020,0
|
|
20231010,181300,220788494,1020,1020,1020,1020,0
|
|
20231010,181200,220788494,1020,1020,1020,1020,0
|
|
20231010,181100,220788494,1020,1020,1020,1020,0
|
|
20231010,181000,220788494,1020,1020,1020,1020,0
|
|
20231010,180900,220788494,1020,1020,1020,1020,0
|
|
20231010,180800,220788494,1020,1020,1020,1020,0
|
|
20231010,180700,220788494,1020,1020,1020,1020,0
|
|
20231010,180600,220788494,1020,1020,1020,1020,0
|
|
20231010,180500,220788494,1020,1020,1020,1020,0
|
|
20231010,180400,220788494,1020,1020,1020,1020,0
|
|
20231010,180300,220788494,1020,1020,1020,1020,0
|
|
20231010,180200,220788494,1020,1020,1020,1020,0
|
|
20231010,180100,220788494,1020,1020,1020,1020,0
|
|
20231010,180000,220788494,1020,1020,1020,1020,0
|
|
20231010,175900,220788494,1020,1020,1020,1020,0
|
|
20231010,175800,220788494,1020,1020,1020,1020,0
|
|
20231010,175700,220788494,1020,1020,1020,1020,0
|
|
20231010,175600,220788494,1020,1020,1020,1020,0
|
|
20231010,175500,220788494,1020,1020,1020,1020,0
|
|
20231010,175400,220788494,1020,1020,1020,1020,0
|
|
20231010,175300,220788494,1020,1020,1020,1020,0
|
|
20231010,175200,220788494,1020,1020,1020,1020,0
|
|
20231010,175100,220788494,1020,1020,1020,1020,0
|
|
20231010,175000,220788494,1020,1020,1020,1020,0
|
|
20231010,174900,220788494,1020,1020,1020,1020,0
|
|
20231010,174800,220788494,1020,1020,1020,1020,0
|
|
20231010,174700,220788494,1020,1020,1020,1020,0
|
|
20231010,174600,220788494,1020,1020,1020,1020,0
|
|
20231010,174500,220788494,1020,1020,1020,1020,4445
|
|
20231010,174400,220788494,1020,1020,1020,1020,0
|
|
20231010,174300,220788494,1020,1020,1020,1020,0
|
|
20231010,174200,220788494,1020,1020,1020,1020,0
|
|
20231010,174100,220788494,1020,1020,1020,1020,0
|
|
20231010,174000,220788494,1020,1020,1020,1020,0
|
|
20231010,173900,220788494,1020,1020,1020,1020,0
|
|
20231010,173800,220788494,1020,1020,1020,1020,0
|
|
20231010,173700,220788494,1020,1020,1020,1020,0
|
|
20231010,173600,220788494,1020,1020,1020,1020,0
|
|
20231010,173500,220788494,1020,1020,1020,1020,0
|
|
20231010,173400,220788494,1020,1020,1020,1020,0
|
|
20231010,173300,220788494,1020,1020,1020,1020,0
|
|
20231010,173200,220788494,1020,1020,1020,1020,0
|
|
20231010,173100,220788494,1020,1020,1020,1020,0
|
|
20231010,173000,220788494,1020,1020,1020,1020,0
|
|
20231010,172900,220788494,1020,1020,1020,1020,0
|
|
20231010,172800,220788494,1020,1020,1020,1020,0
|
|
20231010,172700,220788494,1020,1020,1020,1020,0
|
|
20231010,172600,220788494,1020,1020,1020,1020,0
|
|
20231010,172500,220788494,1020,1020,1020,1020,0
|
|
20231010,172400,220788494,1020,1020,1020,1020,0
|
|
20231010,172300,220788494,1020,1020,1020,1020,0
|
|
20231010,172200,220788494,1020,1020,1020,1020,0
|
|
20231010,172100,220788494,1020,1020,1020,1020,0
|
|
20231010,172000,220788494,1020,1020,1020,1020,0
|
|
20231010,171900,220788494,1020,1020,1020,1020,0
|
|
20231010,171800,220788494,1020,1020,1020,1020,0
|
|
20231010,171700,220788494,1020,1020,1020,1020,0
|
|
20231010,171600,220788494,1020,1020,1020,1020,0
|
|
20231010,171500,220788494,1020,1020,1020,1020,4445
|
|
20231010,171400,220788494,1020,1020,1020,1020,0
|
|
20231010,171300,220788494,1020,1020,1020,1020,0
|
|
20231010,171200,220788494,1020,1020,1020,1020,0
|
|
20231010,171100,220788494,1020,1020,1020,1020,0
|
|
20231010,171000,220788494,1020,1020,1020,1020,0
|
|
20231010,170900,220788494,1020,1020,1020,1020,0
|
|
20231010,170800,220788494,1020,1020,1020,1020,0
|
|
20231010,170700,220788494,1020,1020,1020,1020,0
|
|
20231010,170600,220788494,1020,1020,1020,1020,0
|
|
20231010,170500,220788494,1020,1020,1020,1020,0
|
|
20231010,170400,220788494,1020,1020,1020,1020,0
|
|
20231010,170300,220788494,1020,1020,1020,1020,0
|
|
20231010,170200,220788494,1020,1020,1020,1020,0
|
|
20231010,170100,220788494,1020,1020,1020,1020,0
|
|
20231010,170000,220788494,1020,1020,1020,1020,0
|
|
20231010,165900,220788494,1020,1020,1020,1020,0
|
|
20231010,165800,220788494,1020,1020,1020,1020,0
|
|
20231010,165700,220788494,1020,1020,1020,1020,0
|
|
20231010,165600,220788494,1020,1020,1020,1020,0
|
|
20231010,165500,220788494,1020,1020,1020,1020,0
|
|
20231010,165400,220788494,1020,1020,1020,1020,0
|
|
20231010,165300,220788494,1020,1020,1020,1020,0
|
|
20231010,165200,220788494,1020,1020,1020,1020,0
|
|
20231010,165100,220788494,1020,1020,1020,1020,0
|
|
20231010,165000,220788494,1020,1020,1020,1020,0
|
|
20231010,164900,220788494,1020,1020,1020,1020,0
|
|
20231010,164800,220788494,1020,1020,1020,1020,0
|
|
20231010,164700,220788494,1020,1020,1020,1020,0
|
|
20231010,164600,220788494,1020,1020,1020,1020,0
|
|
20231010,164500,220788494,1020,1020,1020,1020,4445
|
|
20231010,164400,220788494,1020,1020,1020,1020,0
|
|
20231010,164300,220788494,1020,1020,1020,1020,0
|
|
20231010,164200,220788494,1020,1020,1020,1020,0
|
|
20231010,164100,220788494,1020,1020,1020,1020,0
|
|
20231010,164000,220788494,1020,1020,1020,1020,0
|
|
20231010,163900,220788494,1020,1020,1020,1020,0
|
|
20231010,163800,220788494,1020,1020,1020,1020,0
|
|
20231010,163700,220788494,1020,1020,1020,1020,0
|
|
20231010,163600,220788494,1020,1020,1020,1020,0
|
|
20231010,163500,220788494,1020,1020,1020,1020,0
|
|
20231010,163400,220788494,1020,1020,1020,1020,0
|
|
20231010,163300,220788494,1020,1020,1020,1020,0
|
|
20231010,163200,220788494,1020,1020,1020,1020,0
|
|
20231010,163100,220788494,1020,1020,1020,1020,0
|
|
20231010,163000,220788494,1020,1020,1020,1020,0
|
|
20231010,162900,220788494,1020,1020,1020,1020,0
|
|
20231010,162800,220788494,1020,1020,1020,1020,0
|
|
20231010,162700,220788494,1020,1020,1020,1020,0
|
|
20231010,162600,220788494,1020,1020,1020,1020,0
|
|
20231010,162500,220788494,1020,1020,1020,1020,0
|
|
20231010,162400,220788494,1020,1020,1020,1020,0
|
|
20231010,162300,220788494,1020,1020,1020,1020,0
|
|
20231010,162200,220788494,1020,1020,1020,1020,0
|
|
20231010,162100,220788494,1020,1020,1020,1020,0
|
|
20231010,162000,220788494,1020,1020,1020,1020,0
|
|
20231010,161900,220788494,1020,1020,1020,1020,0
|
|
20231010,161800,220788494,1020,1020,1020,1020,0
|
|
20231010,161700,220788494,1020,1020,1020,1020,0
|
|
20231010,161600,220788494,1020,1020,1020,1020,0
|
|
20231010,161500,220788494,1020,1020,1020,1020,4445
|
|
20231010,161400,220788494,1020,1020,1020,1020,0
|
|
20231010,161300,220788494,1020,1020,1020,1020,0
|
|
20231010,161200,220788494,1020,1020,1020,1020,0
|
|
20231010,161100,220788494,1020,1020,1020,1020,0
|
|
20231010,161000,220788494,1020,1020,1020,1020,0
|
|
20231010,160900,220788494,1020,1020,1020,1020,0
|
|
20231010,160800,220788494,1020,1020,1020,1020,0
|
|
20231010,160700,220788494,1020,1020,1020,1020,0
|
|
20231010,160600,220788494,1020,1020,1020,1020,0
|
|
20231010,160500,220788494,1020,1020,1020,1020,0
|
|
20231010,160400,220788494,1020,1020,1020,1020,0
|
|
20231010,160300,220788494,1020,1020,1020,1020,0
|
|
20231010,160200,220788494,1020,1020,1020,1020,0
|
|
20231010,160100,220788494,1020,1020,1020,1020,0
|
|
20231010,160000,220788494,1020,1020,1020,1020,0
|
|
20231010,155900,220788494,1020,1020,1020,1020,0
|
|
20231010,155800,220788494,1020,1020,1020,1020,0
|
|
20231010,155700,220788494,1020,1020,1020,1020,0
|
|
20231010,155600,220788494,1020,1020,1020,1020,0
|
|
20231010,155500,220788494,1020,1020,1020,1020,0
|
|
20231010,155400,220788494,1020,1020,1020,1020,0
|
|
20231010,155300,220788494,1020,1020,1020,1020,0
|
|
20231010,155200,220788494,1020,1020,1020,1020,0
|
|
20231010,155100,220788494,1020,1020,1020,1020,0
|
|
20231010,155000,220788494,1020,1020,1020,1020,0
|
|
20231010,154900,220788494,1020,1020,1020,1020,0
|
|
20231010,154800,220788494,1020,1020,1020,1020,0
|
|
20231010,154700,220788494,1020,1020,1020,1020,0
|
|
20231010,154600,220788494,1020,1020,1020,1020,0
|
|
20231010,154500,220788494,1020,1020,1020,1020,4445
|
|
20231010,154400,220788494,1020,1020,1020,1020,0
|
|
20231010,154300,220788494,1020,1020,1020,1020,0
|
|
20231010,154200,220788494,1020,1020,1020,1020,0
|
|
20231010,154100,220788494,1020,1020,1020,1020,0
|
|
20231010,154000,220788494,1020,1020,1020,1020,0
|
|
20231010,153900,220788494,1020,1020,1020,1020,0
|
|
20231010,153800,220788494,1020,1020,1020,1020,0
|
|
20231010,153700,220788494,1020,1020,1020,1020,0
|
|
20231010,153600,220788494,1020,1020,1020,1020,0
|
|
20231010,153500,220788494,1020,1020,1020,1020,0
|
|
20231010,153400,220788494,1020,1020,1020,1020,0
|
|
20231010,153300,220788494,1020,1020,1020,1020,0
|
|
20231010,153200,220788494,1020,1020,1020,1020,0
|
|
20231010,153100,220788494,1020,1020,1020,1020,0
|
|
20231010,153000,220788494,1020,1020,1020,1020,4445
|
|
20231010,152900,216254594,1027,1027,1027,1027,0
|
|
20231010,152800,216254594,1027,1027,1027,1027,0
|
|
20231010,152700,216254594,1027,1027,1027,1027,0
|
|
20231010,152600,216254594,1027,1027,1027,1027,0
|
|
20231010,152500,216254594,1027,1027,1027,1027,0
|
|
20231010,152400,216254594,1027,1027,1027,1027,0
|
|
20231010,152300,216254594,1027,1027,1027,1027,0
|
|
20231010,152200,216254594,1027,1027,1027,1027,0
|
|
20231010,152100,216254594,1027,1027,1027,1027,0
|
|
20231010,152000,216254594,1027,1027,1027,1027,0
|
|
20231010,151900,216254594,1027,1027,1027,1027,0
|
|
20231010,151800,216254594,1027,1026,1027,1026,309
|
|
20231010,151700,215937559,1026,1026,1026,1026,87
|
|
20231010,151600,215848297,1026,1026,1026,1026,5
|
|
20231010,151500,215843167,1027,1027,1027,1027,0
|
|
20231010,151400,215843167,1027,1027,1027,1027,0
|
|
20231010,151300,215843167,1027,1027,1027,1027,0
|
|
20231010,151200,215843167,1027,1027,1027,1027,4
|
|
20231010,151100,215839059,1026,1026,1026,1026,220
|
|
20231010,151000,215613339,1026,1026,1026,1026,0
|
|
20231010,150900,215613339,1026,1026,1026,1026,0
|
|
20231010,150800,215613339,1026,1026,1026,1026,0
|
|
20231010,150700,215613339,1026,1026,1026,1026,0
|
|
20231010,150600,215613339,1026,1026,1026,1026,2
|
|
20231010,150500,215611287,1027,1026,1027,1026,63
|
|
20231010,150400,215546647,1027,1026,1027,1021,506
|
|
20231010,150300,215029642,1027,1027,1027,1027,0
|
|
20231010,150200,215029642,1027,1027,1027,1027,0
|
|
20231010,150100,215029642,1027,1027,1027,1027,2
|
|
20231010,150000,215027588,1026,1025,1026,1025,903
|
|
20231010,145900,214101112,1025,1027,1027,1025,6
|
|
20231010,145800,214094958,1027,1027,1027,1027,1
|
|
20231010,145700,214093931,1026,1026,1027,1026,252
|
|
20231010,145600,213835378,1027,1026,1027,1026,4
|
|
20231010,145500,213831273,1027,1026,1027,1026,10005
|
|
20231010,145400,203556141,1027,1026,1027,1026,20
|
|
20231010,145300,203535611,1027,1026,1027,1026,29
|
|
20231010,145200,203505846,1027,1026,1027,1026,16
|
|
20231010,145100,203489422,1027,1026,1027,1026,11
|
|
20231010,145000,203478134,1026,1026,1026,1026,8
|
|
20231010,144900,203469926,1026,1027,1027,1026,7
|
|
20231010,144800,203462740,1026,1026,1026,1026,1
|
|
20231010,144700,203461714,1026,1026,1026,1026,6
|
|
20231010,144600,203455558,1026,1026,1026,1026,166
|
|
20231010,144500,203285242,1026,1026,1026,1026,425
|
|
20231010,144400,202849192,1026,1027,1027,1026,107
|
|
20231010,144300,202739406,1026,1026,1026,1026,228
|
|
20231010,144200,202505478,1026,1026,1026,1026,11
|
|
20231010,144100,202494192,1025,1027,1027,1025,124
|
|
20231010,144000,202366850,1027,1027,1027,1026,4
|
|
20231010,143900,202362743,1027,1024,1027,1024,592
|
|
20231010,143800,201756520,1024,1024,1024,1023,9
|
|
20231010,143700,201747307,1024,1023,1024,1023,3
|
|
20231010,143600,201744237,1024,1024,1024,1024,1
|
|
20231010,143500,201743213,1023,1023,1023,1021,5
|
|
20231010,143400,201738102,1024,1024,1024,1024,9
|
|
20231010,143300,201728886,1024,1024,1024,1023,4
|
|
20231010,143200,201724792,1024,1023,1024,1023,4
|
|
20231010,143100,201720699,1024,1023,1024,1023,1004
|
|
20231010,143000,200693605,1024,1023,1024,1023,7
|
|
20231010,142900,200686443,1023,1023,1023,1023,1
|
|
20231010,142800,200685420,1024,1024,1024,1024,0
|
|
20231010,142700,200685420,1024,1024,1024,1023,9
|
|
20231010,142600,200676206,1024,1024,1024,1023,108
|
|
20231010,142500,200565617,1024,1024,1024,1023,4
|
|
20231010,142400,200561523,1020,1023,1023,1020,221
|
|
20231010,142300,200336100,1024,1020,1024,1020,6
|
|
20231010,142200,200329970,1024,1022,1024,1022,2371
|
|
20231010,142100,197902070,1020,1021,1021,1020,1488
|
|
20231010,142000,196384210,1021,1021,1021,1020,4653
|
|
20231010,141900,191635497,1023,1023,1023,1023,0
|
|
20231010,141800,191635497,1023,1023,1023,1023,0
|
|
20231010,141700,191635497,1023,1021,1023,1021,4
|
|
20231010,141600,191631411,1023,1021,1023,1021,6
|
|
20231010,141500,191625283,1020,1024,1024,1020,4001
|
|
20231010,141400,187541446,1022,1022,1024,1021,7944
|
|
20231010,141300,179424230,1024,1023,1024,1023,3
|
|
20231010,141200,179421160,1024,1023,1024,1023,251
|
|
20231010,141100,179164386,1024,1024,1024,1023,455
|
|
20231010,141000,178698918,1023,1024,1024,1023,10
|
|
20231010,140900,178688682,1023,1023,1023,1023,3
|
|
20231010,140800,178685613,1023,1023,1023,1023,0
|
|
20231010,140700,178685613,1023,1023,1024,1023,6
|
|
20231010,140600,178679474,1024,1023,1024,1023,1001
|
|
20231010,140500,177655450,1024,1023,1024,1023,3
|
|
20231010,140400,177652380,1023,1023,1023,1023,3
|
|
20231010,140300,177649311,1024,1023,1024,1023,3
|
|
20231010,140200,177646241,1023,1023,1023,1023,0
|
|
20231010,140100,177646241,1023,1023,1024,1023,14
|
|
20231010,140000,177631918,1022,1022,1022,1022,4596
|
|
20231010,135900,172934806,1022,1022,1022,1022,0
|
|
20231010,135800,172934806,1022,1023,1023,1022,1513
|
|
20231010,135700,171388457,1023,1025,1025,1023,1964
|
|
20231010,135600,169378599,1024,1024,1024,1024,0
|
|
20231010,135500,169378599,1024,1026,1026,1024,6
|
|
20231010,135400,169372449,1027,1027,1027,1027,0
|
|
20231010,135300,169372449,1027,1026,1027,1026,3
|
|
20231010,135200,169369370,1027,1024,1027,1024,4
|
|
20231010,135100,169365271,1027,1026,1027,1026,3
|
|
20231010,135000,169362192,1027,1025,1027,1023,1001
|
|
20231010,134900,168338038,1027,1025,1027,1025,16
|
|
20231010,134800,168321627,1026,1026,1026,1026,0
|
|
20231010,134700,168321627,1026,1026,1026,1026,1
|
|
20231010,134600,168320601,1025,1025,1026,1025,6
|
|
20231010,134500,168314450,1026,1026,1026,1026,1
|
|
20231010,134400,168313424,1025,1026,1026,1025,3
|
|
20231010,134300,168310348,1025,1026,1026,1025,508
|
|
20231010,134200,167789645,1026,1025,1026,1025,1408
|
|
20231010,134100,166346444,1025,1025,1025,1025,1
|
|
20231010,134000,166345419,1024,1024,1025,1024,7
|
|
20231010,133900,166338250,1024,1024,1024,1024,5
|
|
20231010,133800,166333130,1025,1025,1025,1025,3
|
|
20231010,133700,166330055,1025,1022,1025,1022,4
|
|
20231010,133600,166325964,1025,1024,1025,1022,10526
|
|
20231010,133500,155562030,1025,1025,1025,1025,0
|
|
20231010,133400,155562030,1025,1025,1025,1024,20
|
|
20231010,133300,155541533,1025,1025,1025,1025,10
|
|
20231010,133200,155531283,1025,1025,1025,1025,0
|
|
20231010,133100,155531283,1025,1024,1025,1024,4
|
|
20231010,133000,155527186,1025,1024,1025,1024,2286
|
|
20231010,132900,153185821,1024,1024,1024,1024,19
|
|
20231010,132800,153166365,1024,1025,1025,1024,482
|
|
20231010,132700,152672796,1025,1025,1025,1025,0
|
|
20231010,132600,152672796,1025,1025,1025,1025,2
|
|
20231010,132500,152670746,1024,1024,1024,1024,7000
|
|
20231010,132400,145502746,1024,1024,1024,1024,2015
|
|
20231010,132300,143439386,1024,1024,1024,1024,1300
|
|
20231010,132200,142108186,1024,1024,1024,1024,1005
|
|
20231010,132100,141079066,1028,1028,1028,1028,0
|
|
20231010,132000,141079066,1028,1028,1028,1028,10
|
|
20231010,131900,141068786,1028,1028,1028,1028,12
|
|
20231010,131800,141056450,1028,1028,1028,1028,4
|
|
20231010,131700,141052338,1028,1028,1028,1028,4
|
|
20231010,131600,141048226,1028,1023,1028,1023,203
|
|
20231010,131500,140839557,1028,1028,1028,1028,0
|
|
20231010,131400,140839557,1028,1028,1028,1028,0
|
|
20231010,131300,140839557,1028,1028,1028,1028,0
|
|
20231010,131200,140839557,1028,1028,1028,1028,10
|
|
20231010,131100,140829277,1028,1028,1028,1028,0
|
|
20231010,131000,140829277,1028,1028,1028,1028,2
|
|
20231010,130900,140827221,1028,1028,1028,1028,4
|
|
20231010,130800,140823109,1029,1028,1029,1028,72
|
|
20231010,130700,140749063,1029,1028,1029,1028,40
|
|
20231010,130600,140707942,1028,1028,1029,1027,448
|
|
20231010,130500,140247543,1028,1028,1028,1027,590
|
|
20231010,130400,139641523,1028,1028,1028,1026,1061
|
|
20231010,130300,138550877,1022,1022,1022,1022,3
|
|
20231010,130200,138547811,1026,1022,1026,1022,7
|
|
20231010,130100,138540650,1023,1023,1023,1023,100
|
|
20231010,130000,138438350,1022,1022,1022,1022,6
|
|
20231010,125900,138432218,1022,1022,1022,1022,3
|
|
20231010,125800,138429152,1022,1023,1023,1022,82
|
|
20231010,125700,138345345,1023,1023,1023,1023,4
|
|
20231010,125600,138341253,1023,1023,1023,1023,0
|
|
20231010,125500,138341253,1023,1023,1023,1023,672
|
|
20231010,125400,137653797,1023,1023,1023,1023,3
|
|
20231010,125300,137650728,1024,1024,1024,1024,0
|
|
20231010,125200,137650728,1024,1024,1024,1024,0
|
|
20231010,125100,137650728,1024,1025,1025,1024,371
|
|
20231010,125000,137270814,1025,1025,1025,1025,0
|
|
20231010,124900,137270814,1025,1025,1025,1025,0
|
|
20231010,124800,137270814,1025,1026,1026,1025,110
|
|
20231010,124700,137158058,1026,1026,1026,1026,100
|
|
20231010,124600,137055458,1025,1025,1025,1025,0
|
|
20231010,124500,137055458,1025,1025,1025,1025,3
|
|
20231010,124400,137052383,1025,1025,1025,1025,4
|
|
20231010,124300,137048283,1024,1024,1024,1024,0
|
|
20231010,124200,137048283,1024,1024,1024,1024,3
|
|
20231010,124100,137045211,1024,1024,1024,1024,2121
|
|
20231010,124000,134873307,1024,1025,1025,1024,327
|
|
20231010,123900,134538454,1025,1025,1025,1025,1728
|
|
20231010,123800,132767254,1026,1026,1026,1026,0
|
|
20231010,123700,132767254,1026,1026,1026,1026,0
|
|
20231010,123600,132767254,1026,1025,1026,1025,1053
|
|
20231010,123500,131686965,1026,1026,1026,1026,1001
|
|
20231010,123400,130659939,1026,1026,1026,1026,1
|
|
20231010,123300,130658913,1026,1027,1027,1026,755
|
|
20231010,123200,129883742,1028,1028,1028,1028,2
|
|
20231010,123100,129881686,1027,1027,1027,1027,1000
|
|
20231010,123000,128854686,1027,1027,1027,1027,3
|
|
20231010,122900,128851605,1028,1028,1028,1028,12
|
|
20231010,122800,128839269,1028,1028,1028,1028,286
|
|
20231010,122700,128545261,1028,1029,1029,1028,2019
|
|
20231010,122600,126468410,1030,1030,1030,1030,0
|
|
20231010,122500,126468410,1030,1031,1031,1030,8962
|
|
20231010,122400,117228876,1031,1031,1031,1031,3
|
|
20231010,122300,117225783,1032,1032,1032,1032,0
|
|
20231010,122200,117225783,1032,1032,1032,1032,6101
|
|
20231010,122100,110929551,1032,1032,1032,1032,2503
|
|
20231010,122000,108346455,1032,1032,1032,1032,1392
|
|
20231010,121900,106909911,1032,1032,1032,1032,0
|
|
20231010,121800,106909911,1032,1032,1032,1032,4
|
|
20231010,121700,106905783,1032,1032,1032,1032,18
|
|
20231010,121600,106887207,1036,1036,1036,1036,0
|
|
20231010,121500,106887207,1036,1036,1036,1036,1
|
|
20231010,121400,106886171,1032,1032,1037,1032,1122
|
|
20231010,121300,105723997,1032,1032,1032,1032,2300
|
|
20231010,121200,103350397,1035,1032,1035,1032,106
|
|
20231010,121100,103240991,1032,1034,1034,1032,6
|
|
20231010,121000,103234793,1034,1034,1034,1034,0
|
|
20231010,120900,103234793,1034,1034,1034,1034,2
|
|
20231010,120800,103232725,1034,1034,1034,1034,239
|
|
20231010,120700,102985599,1034,1034,1034,1034,6
|
|
20231010,120600,102979395,1034,1034,1034,1034,1
|
|
20231010,120500,102978361,1032,1032,1032,1032,103
|
|
20231010,120400,102872065,1032,1032,1032,1032,0
|
|
20231010,120300,102872065,1032,1032,1032,1032,0
|
|
20231010,120200,102872065,1032,1032,1032,1032,3
|
|
20231010,120100,102868969,1037,1037,1037,1037,0
|
|
20231010,120000,102868969,1037,1032,1037,1032,1297
|
|
20231010,115900,101529252,1032,1032,1032,1032,5
|
|
20231010,115800,101524092,1032,1032,1032,1032,0
|
|
20231010,115700,101524092,1032,1033,1033,1032,182
|
|
20231010,115600,101336092,1033,1033,1033,1033,4
|
|
20231010,115500,101331960,1035,1035,1035,1035,0
|
|
20231010,115400,101331960,1035,1035,1035,1035,1
|
|
20231010,115300,101330925,1033,1033,1033,1033,4
|
|
20231010,115200,101326793,1033,1033,1033,1033,4
|
|
20231010,115100,101322661,1033,1033,1033,1033,0
|
|
20231010,115000,101322661,1033,1033,1033,1033,3
|
|
20231010,114900,101319562,1036,1036,1036,1036,4000
|
|
20231010,114800,97175562,1033,1033,1033,1033,0
|
|
20231010,114700,97175562,1033,1033,1033,1033,4
|
|
20231010,114600,97171430,1033,1033,1033,1033,0
|
|
20231010,114500,97171430,1033,1033,1033,1033,0
|
|
20231010,114400,97171430,1033,1033,1033,1033,3
|
|
20231010,114300,97168331,1033,1033,1033,1033,7
|
|
20231010,114200,97161100,1032,1032,1032,1032,0
|
|
20231010,114100,97161100,1032,1032,1032,1032,3
|
|
20231010,114000,97158004,1032,1032,1032,1032,0
|
|
20231010,113900,97158004,1032,1032,1032,1032,0
|
|
20231010,113800,97158004,1032,1032,1032,1032,4
|
|
20231010,113700,97153876,1033,1033,1033,1033,1
|
|
20231010,113600,97152843,1033,1033,1033,1033,0
|
|
20231010,113500,97152843,1033,1032,1033,1032,188
|
|
20231010,113400,96958642,1033,1033,1033,1033,0
|
|
20231010,113300,96958642,1033,1033,1033,1033,64
|
|
20231010,113200,96892530,1033,1033,1033,1033,3
|
|
20231010,113100,96889431,1036,1036,1036,1036,7
|
|
20231010,113000,96882179,1032,1032,1032,1032,0
|
|
20231010,112900,96882179,1032,1032,1032,1032,3
|
|
20231010,112800,96879083,1032,1032,1032,1032,0
|
|
20231010,112700,96879083,1032,1032,1032,1032,0
|
|
20231010,112600,96879083,1032,1032,1032,1032,4
|
|
20231010,112500,96874955,1037,1037,1037,1037,0
|
|
20231010,112400,96874955,1037,1032,1037,1032,1895
|
|
20231010,112300,94919310,1032,1035,1035,1032,3303
|
|
20231010,112200,91509395,1035,1035,1035,1035,0
|
|
20231010,112100,91509395,1035,1035,1037,1034,1070
|
|
20231010,112000,90401941,1033,1033,1033,1033,3
|
|
20231010,111900,90398842,1035,1034,1035,1034,1000
|
|
20231010,111800,89363844,1035,1035,1035,1035,0
|
|
20231010,111700,89363844,1035,1033,1035,1032,593
|
|
20231010,111600,88751272,1033,1033,1033,1033,0
|
|
20231010,111500,88751272,1033,1035,1035,1033,619
|
|
20231010,111400,88111827,1033,1033,1033,1033,3
|
|
20231010,111300,88108728,1034,1034,1034,1034,2
|
|
20231010,111200,88106660,1034,1034,1034,1034,13
|
|
20231010,111100,88093218,1034,1034,1034,1034,0
|
|
20231010,111000,88093218,1034,1033,1034,1033,13
|
|
20231010,110900,88079779,1034,1034,1034,1034,1
|
|
20231010,110800,88078745,1033,1033,1033,1033,0
|
|
20231010,110700,88078745,1033,1033,1033,1033,4
|
|
20231010,110600,88074613,1032,1032,1032,1032,0
|
|
20231010,110500,88074613,1032,1032,1032,1032,606
|
|
20231010,110400,87449221,1032,1032,1032,1032,3
|
|
20231010,110300,87446125,1032,1032,1032,1032,0
|
|
20231010,110200,87446125,1032,1032,1032,1032,0
|
|
20231010,110100,87446125,1032,1035,1035,1032,7
|
|
20231010,110000,87438889,1035,1035,1035,1035,13
|
|
20231010,105900,87425434,1035,1034,1035,1031,20004
|
|
20231010,105800,66779513,1035,1035,1035,1035,1193
|
|
20231010,105700,65544758,1038,1038,1038,1038,0
|
|
20231010,105600,65544758,1038,1038,1038,1038,1
|
|
20231010,105500,65543720,1036,1038,1038,1036,15
|
|
20231010,105400,65528158,1036,1036,1036,1036,68
|
|
20231010,105300,65457710,1036,1036,1036,1036,0
|
|
20231010,105200,65457710,1036,1036,1036,1036,1003
|
|
20231010,105100,64418602,1038,1038,1038,1038,1
|
|
20231010,105000,64417564,1038,1036,1038,1036,96
|
|
20231010,104900,64318066,1035,1035,1035,1035,3
|
|
20231010,104800,64314961,1036,1036,1036,1036,0
|
|
20231010,104700,64314961,1036,1036,1036,1036,0
|
|
20231010,104600,64314961,1036,1036,1036,1035,109
|
|
20231010,104500,64202041,1036,1036,1036,1036,0
|
|
20231010,104400,64202041,1036,1036,1036,1036,0
|
|
20231010,104300,64202041,1036,1036,1036,1036,3
|
|
20231010,104200,64198933,1036,1036,1036,1036,0
|
|
20231010,104100,64198933,1036,1036,1036,1036,0
|
|
20231010,104000,64198933,1036,1036,1036,1036,503
|
|
20231010,103900,63677825,1037,1037,1037,1037,1
|
|
20231010,103800,63676788,1036,1036,1036,1036,0
|
|
20231010,103700,63676788,1036,1037,1037,1036,31
|
|
20231010,103600,63644645,1037,1037,1037,1037,31
|
|
20231010,103500,63612498,1036,1036,1036,1036,0
|
|
20231010,103400,63612498,1036,1036,1036,1036,0
|
|
20231010,103300,63612498,1036,1036,1036,1036,954
|
|
20231010,103200,62624154,1036,1036,1036,1036,0
|
|
20231010,103100,62624154,1036,1036,1036,1036,3
|
|
20231010,103000,62621046,1037,1037,1037,1037,502
|
|
20231010,102900,62100472,1037,1037,1037,1037,52
|
|
20231010,102800,62046548,1037,1037,1037,1037,50
|
|
20231010,102700,61994698,1037,1037,1037,1037,0
|
|
20231010,102600,61994698,1037,1038,1038,1037,2
|
|
20231010,102500,61992623,1037,1037,1037,1037,4
|
|
20231010,102400,61988475,1037,1037,1037,1037,2
|
|
20231010,102300,61986401,1039,1038,1039,1038,3
|
|
20231010,102200,61983286,1037,1037,1037,1037,3
|
|
20231010,102100,61980175,1038,1038,1038,1038,0
|
|
20231010,102000,61980175,1038,1038,1038,1038,502
|
|
20231010,101900,61459099,1037,1037,1037,1037,12
|
|
20231010,101800,61446655,1037,1036,1037,1036,4119
|
|
20231010,101700,57175276,1036,1036,1036,1036,128
|
|
20231010,101600,57042668,1036,1035,1036,1035,1031
|
|
20231010,101500,55974683,1035,1035,1035,1035,380
|
|
20231010,101400,55581383,1036,1036,1036,1036,0
|
|
20231010,101300,55581383,1036,1035,1036,1035,9
|
|
20231010,101200,55572065,1036,1036,1036,1036,0
|
|
20231010,101100,55572065,1036,1036,1036,1036,0
|
|
20231010,101000,55572065,1036,1036,1036,1036,1
|
|
20231010,100900,55571029,1037,1037,1037,1037,0
|
|
20231010,100800,55571029,1037,1037,1037,1037,1
|
|
20231010,100700,55569992,1034,1034,1034,1034,0
|
|
20231010,100600,55569992,1034,1037,1037,1034,1214
|
|
20231010,100500,54311086,1037,1037,1037,1037,0
|
|
20231010,100400,54311086,1037,1037,1037,1037,1
|
|
20231010,100300,54310049,1034,1037,1037,1034,4
|
|
20231010,100200,54305910,1034,1034,1034,1034,0
|
|
20231010,100100,54305910,1034,1034,1034,1034,6
|
|
20231010,100000,54299706,1034,1034,1034,1034,3
|
|
20231010,095900,54296604,1036,1036,1036,1036,0
|
|
20231010,095800,54296604,1036,1036,1036,1036,2170
|
|
20231010,095700,52048484,1036,1036,1036,1036,4
|
|
20231010,095600,52044340,1040,1038,1040,1038,1000
|
|
20231010,095500,51004872,1038,1038,1038,1038,0
|
|
20231010,095400,51004872,1038,1038,1038,1038,0
|
|
20231010,095300,51004872,1038,1036,1038,1035,1586
|
|
20231010,095200,49362819,1037,1037,1037,1037,9
|
|
20231010,095100,49353486,1039,1039,1039,1039,0
|
|
20231010,095000,49353486,1039,1039,1039,1039,0
|
|
20231010,094900,49353486,1039,1039,1039,1039,0
|
|
20231010,094800,49353486,1039,1039,1039,1039,0
|
|
20231010,094700,49353486,1039,1039,1039,1039,0
|
|
20231010,094600,49353486,1039,1039,1039,1039,1
|
|
20231010,094500,49352447,1037,1039,1039,1037,79
|
|
20231010,094400,49270368,1039,1040,1040,1039,516
|
|
20231010,094300,48734227,1040,1040,1040,1040,90
|
|
20231010,094200,48640627,1041,1041,1041,1041,0
|
|
20231010,094100,48640627,1041,1041,1041,1041,0
|
|
20231010,094000,48640627,1041,1041,1041,1041,0
|
|
20231010,093900,48640627,1041,1041,1041,1041,0
|
|
20231010,093800,48640627,1041,1041,1041,1041,875
|
|
20231010,093700,47729752,1041,1040,1041,1040,895
|
|
20231010,093600,46798950,1040,1039,1040,1039,1535
|
|
20231010,093500,45204074,1039,1037,1039,1037,3503
|
|
20231010,093400,41568266,1037,1036,1037,1036,928
|
|
20231010,093300,40606857,1036,1036,1036,1036,1002
|
|
20231010,093200,39568785,1035,1033,1035,1033,690
|
|
20231010,093100,38854985,1034,1034,1035,1034,1072
|
|
20231010,093000,37746465,1034,1033,1034,1033,12
|
|
20231010,092900,37734068,1033,1032,1033,1032,3605
|
|
20231010,092800,34013195,1033,1034,1034,1033,2637
|
|
20231010,092700,31287974,1033,1033,1033,1033,1063
|
|
20231010,092600,30189895,1033,1033,1033,1033,863
|
|
20231010,092500,29298416,1033,1033,1033,1033,5
|
|
20231010,092400,29293251,1033,1033,1033,1033,0
|
|
20231010,092300,29293251,1033,1033,1033,1033,0
|
|
20231010,092200,29293251,1033,1033,1033,1033,500
|
|
20231010,092100,28776751,1033,1033,1033,1033,0
|
|
20231010,092000,28776751,1033,1033,1033,1033,682
|
|
20231010,091900,28072245,1034,1033,1034,1033,110
|
|
20231010,091800,27958515,1033,1031,1033,1031,2041
|
|
20231010,091700,25852840,1031,1031,1031,1031,151
|
|
20231010,091600,25697159,1032,1032,1032,1032,0
|
|
20231010,091500,25697159,1032,1030,1032,1030,729
|
|
20231010,091400,24946153,1030,1030,1030,1030,204
|
|
20231010,091300,24736033,1031,1031,1031,1031,0
|
|
20231010,091200,24736033,1031,1030,1032,1030,3110
|
|
20231010,091100,21530379,1030,1030,1030,1030,0
|
|
20231010,091000,21530379,1030,1030,1030,1030,1
|
|
20231010,090900,21529349,1028,1030,1030,1028,313
|
|
20231010,090800,21207543,1028,1028,1028,1028,2492
|
|
20231010,090700,18645767,1028,1028,1028,1028,5
|
|
20231010,090600,18640627,1028,1028,1028,1028,0
|
|
20231010,090500,18640627,1028,1031,1031,1023,9526
|
|
20231010,090400,8861036,1029,1030,1031,1029,1992
|
|
20231010,090300,6809858,1030,1030,1030,1030,2678
|
|
20231010,090200,4051518,1030,1030,1030,1030,0
|
|
20231010,090100,4051518,1030,1030,1030,1030,1
|
|
20231010,090000,4050488,1027,1027,1027,1027,3943
|