588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184500,208438711,1051,1051,1051,1051,3102
|
|
20231018,184400,208438711,1051,1051,1051,1051,0
|
|
20231018,184300,208438711,1051,1051,1051,1051,0
|
|
20231018,184200,208438711,1051,1051,1051,1051,0
|
|
20231018,184100,208438711,1051,1051,1051,1051,0
|
|
20231018,184000,208438711,1051,1051,1051,1051,0
|
|
20231018,183900,208438711,1051,1051,1051,1051,0
|
|
20231018,183800,208438711,1051,1051,1051,1051,0
|
|
20231018,183700,208438711,1051,1051,1051,1051,0
|
|
20231018,183600,208438711,1051,1051,1051,1051,0
|
|
20231018,183500,208438711,1051,1051,1051,1051,0
|
|
20231018,183400,208438711,1051,1051,1051,1051,0
|
|
20231018,183300,208438711,1051,1051,1051,1051,0
|
|
20231018,183200,208438711,1051,1051,1051,1051,0
|
|
20231018,183100,208438711,1051,1051,1051,1051,0
|
|
20231018,183000,208438711,1051,1051,1051,1051,0
|
|
20231018,182900,208438711,1051,1051,1051,1051,0
|
|
20231018,182800,208438711,1051,1051,1051,1051,0
|
|
20231018,182700,208438711,1051,1051,1051,1051,0
|
|
20231018,182600,208438711,1051,1051,1051,1051,0
|
|
20231018,182500,208438711,1051,1051,1051,1051,0
|
|
20231018,182400,208438711,1051,1051,1051,1051,0
|
|
20231018,182300,208438711,1051,1051,1051,1051,0
|
|
20231018,182200,208438711,1051,1051,1051,1051,0
|
|
20231018,182100,208438711,1051,1051,1051,1051,0
|
|
20231018,182000,208438711,1051,1051,1051,1051,0
|
|
20231018,181900,208438711,1051,1051,1051,1051,0
|
|
20231018,181800,208438711,1051,1051,1051,1051,0
|
|
20231018,181700,208438711,1051,1051,1051,1051,0
|
|
20231018,181600,208438711,1051,1051,1051,1051,0
|
|
20231018,181500,208438711,1051,1051,1051,1051,3102
|
|
20231018,181400,208438711,1051,1051,1051,1051,0
|
|
20231018,181300,208438711,1051,1051,1051,1051,0
|
|
20231018,181200,208438711,1051,1051,1051,1051,0
|
|
20231018,181100,208438711,1051,1051,1051,1051,0
|
|
20231018,181000,208438711,1051,1051,1051,1051,0
|
|
20231018,180900,208438711,1051,1051,1051,1051,0
|
|
20231018,180800,208438711,1051,1051,1051,1051,0
|
|
20231018,180700,208438711,1051,1051,1051,1051,0
|
|
20231018,180600,208438711,1051,1051,1051,1051,0
|
|
20231018,180500,208438711,1051,1051,1051,1051,0
|
|
20231018,180400,208438711,1051,1051,1051,1051,0
|
|
20231018,180300,208438711,1051,1051,1051,1051,0
|
|
20231018,180200,208438711,1051,1051,1051,1051,0
|
|
20231018,180100,208438711,1051,1051,1051,1051,0
|
|
20231018,180000,208438711,1051,1051,1051,1051,0
|
|
20231018,175900,208438711,1051,1051,1051,1051,0
|
|
20231018,175800,208438711,1051,1051,1051,1051,0
|
|
20231018,175700,208438711,1051,1051,1051,1051,0
|
|
20231018,175600,208438711,1051,1051,1051,1051,0
|
|
20231018,175500,208438711,1051,1051,1051,1051,0
|
|
20231018,175400,208438711,1051,1051,1051,1051,0
|
|
20231018,175300,208438711,1051,1051,1051,1051,0
|
|
20231018,175200,208438711,1051,1051,1051,1051,0
|
|
20231018,175100,208438711,1051,1051,1051,1051,0
|
|
20231018,175000,208438711,1051,1051,1051,1051,0
|
|
20231018,174900,208438711,1051,1051,1051,1051,0
|
|
20231018,174800,208438711,1051,1051,1051,1051,0
|
|
20231018,174700,208438711,1051,1051,1051,1051,0
|
|
20231018,174600,208438711,1051,1051,1051,1051,0
|
|
20231018,174500,208438711,1051,1051,1051,1051,3102
|
|
20231018,174400,208438711,1051,1051,1051,1051,0
|
|
20231018,174300,208438711,1051,1051,1051,1051,0
|
|
20231018,174200,208438711,1051,1051,1051,1051,0
|
|
20231018,174100,208438711,1051,1051,1051,1051,0
|
|
20231018,174000,208438711,1051,1051,1051,1051,0
|
|
20231018,173900,208438711,1051,1051,1051,1051,0
|
|
20231018,173800,208438711,1051,1051,1051,1051,0
|
|
20231018,173700,208438711,1051,1051,1051,1051,0
|
|
20231018,173600,208438711,1051,1051,1051,1051,0
|
|
20231018,173500,208438711,1051,1051,1051,1051,0
|
|
20231018,173400,208438711,1051,1051,1051,1051,0
|
|
20231018,173300,208438711,1051,1051,1051,1051,0
|
|
20231018,173200,208438711,1051,1051,1051,1051,0
|
|
20231018,173100,208438711,1051,1051,1051,1051,0
|
|
20231018,173000,208438711,1051,1051,1051,1051,0
|
|
20231018,172900,208438711,1051,1051,1051,1051,0
|
|
20231018,172800,208438711,1051,1051,1051,1051,0
|
|
20231018,172700,208438711,1051,1051,1051,1051,0
|
|
20231018,172600,208438711,1051,1051,1051,1051,0
|
|
20231018,172500,208438711,1051,1051,1051,1051,0
|
|
20231018,172400,208438711,1051,1051,1051,1051,0
|
|
20231018,172300,208438711,1051,1051,1051,1051,0
|
|
20231018,172200,208438711,1051,1051,1051,1051,0
|
|
20231018,172100,208438711,1051,1051,1051,1051,0
|
|
20231018,172000,208438711,1051,1051,1051,1051,0
|
|
20231018,171900,208438711,1051,1051,1051,1051,0
|
|
20231018,171800,208438711,1051,1051,1051,1051,0
|
|
20231018,171700,208438711,1051,1051,1051,1051,0
|
|
20231018,171600,208438711,1051,1051,1051,1051,0
|
|
20231018,171500,208438711,1051,1051,1051,1051,3102
|
|
20231018,171400,208438711,1051,1051,1051,1051,0
|
|
20231018,171300,208438711,1051,1051,1051,1051,0
|
|
20231018,171200,208438711,1051,1051,1051,1051,0
|
|
20231018,171100,208438711,1051,1051,1051,1051,0
|
|
20231018,171000,208438711,1051,1051,1051,1051,0
|
|
20231018,170900,208438711,1051,1051,1051,1051,0
|
|
20231018,170800,208438711,1051,1051,1051,1051,0
|
|
20231018,170700,208438711,1051,1051,1051,1051,0
|
|
20231018,170600,208438711,1051,1051,1051,1051,0
|
|
20231018,170500,208438711,1051,1051,1051,1051,0
|
|
20231018,170400,208438711,1051,1051,1051,1051,0
|
|
20231018,170300,208438711,1051,1051,1051,1051,0
|
|
20231018,170200,208438711,1051,1051,1051,1051,0
|
|
20231018,170100,208438711,1051,1051,1051,1051,0
|
|
20231018,170000,208438711,1051,1051,1051,1051,0
|
|
20231018,165900,208438711,1051,1051,1051,1051,0
|
|
20231018,165800,208438711,1051,1051,1051,1051,0
|
|
20231018,165700,208438711,1051,1051,1051,1051,0
|
|
20231018,165600,208438711,1051,1051,1051,1051,0
|
|
20231018,165500,208438711,1051,1051,1051,1051,0
|
|
20231018,165400,208438711,1051,1051,1051,1051,0
|
|
20231018,165300,208438711,1051,1051,1051,1051,0
|
|
20231018,165200,208438711,1051,1051,1051,1051,0
|
|
20231018,165100,208438711,1051,1051,1051,1051,0
|
|
20231018,165000,208438711,1051,1051,1051,1051,0
|
|
20231018,164900,208438711,1051,1051,1051,1051,0
|
|
20231018,164800,208438711,1051,1051,1051,1051,0
|
|
20231018,164700,208438711,1051,1051,1051,1051,0
|
|
20231018,164600,208438711,1051,1051,1051,1051,0
|
|
20231018,164500,208438711,1051,1051,1051,1051,3102
|
|
20231018,164400,208438711,1051,1051,1051,1051,0
|
|
20231018,164300,208438711,1051,1051,1051,1051,0
|
|
20231018,164200,208438711,1051,1051,1051,1051,0
|
|
20231018,164100,208438711,1051,1051,1051,1051,0
|
|
20231018,164000,208438711,1051,1051,1051,1051,0
|
|
20231018,163900,208438711,1051,1051,1051,1051,0
|
|
20231018,163800,208438711,1051,1051,1051,1051,0
|
|
20231018,163700,208438711,1051,1051,1051,1051,0
|
|
20231018,163600,208438711,1051,1051,1051,1051,0
|
|
20231018,163500,208438711,1051,1051,1051,1051,0
|
|
20231018,163400,208438711,1051,1051,1051,1051,0
|
|
20231018,163300,208438711,1051,1051,1051,1051,0
|
|
20231018,163200,208438711,1051,1051,1051,1051,0
|
|
20231018,163100,208438711,1051,1051,1051,1051,0
|
|
20231018,163000,208438711,1051,1051,1051,1051,0
|
|
20231018,162900,208438711,1051,1051,1051,1051,0
|
|
20231018,162800,208438711,1051,1051,1051,1051,0
|
|
20231018,162700,208438711,1051,1051,1051,1051,0
|
|
20231018,162600,208438711,1051,1051,1051,1051,0
|
|
20231018,162500,208438711,1051,1051,1051,1051,0
|
|
20231018,162400,208438711,1051,1051,1051,1051,0
|
|
20231018,162300,208438711,1051,1051,1051,1051,0
|
|
20231018,162200,208438711,1051,1051,1051,1051,0
|
|
20231018,162100,208438711,1051,1051,1051,1051,0
|
|
20231018,162000,208438711,1051,1051,1051,1051,0
|
|
20231018,161900,208438711,1051,1051,1051,1051,0
|
|
20231018,161800,208438711,1051,1051,1051,1051,0
|
|
20231018,161700,208438711,1051,1051,1051,1051,0
|
|
20231018,161600,208438711,1051,1051,1051,1051,0
|
|
20231018,161500,208438711,1051,1051,1051,1051,3102
|
|
20231018,161400,208438711,1051,1051,1051,1051,0
|
|
20231018,161300,208438711,1051,1051,1051,1051,0
|
|
20231018,161200,208438711,1051,1051,1051,1051,0
|
|
20231018,161100,208438711,1051,1051,1051,1051,0
|
|
20231018,161000,208438711,1051,1051,1051,1051,0
|
|
20231018,160900,208438711,1051,1051,1051,1051,0
|
|
20231018,160800,208438711,1051,1051,1051,1051,0
|
|
20231018,160700,208438711,1051,1051,1051,1051,0
|
|
20231018,160600,208438711,1051,1051,1051,1051,0
|
|
20231018,160500,208438711,1051,1051,1051,1051,0
|
|
20231018,160400,208438711,1051,1051,1051,1051,0
|
|
20231018,160300,208438711,1051,1051,1051,1051,0
|
|
20231018,160200,208438711,1051,1051,1051,1051,0
|
|
20231018,160100,208438711,1051,1051,1051,1051,0
|
|
20231018,160000,208438711,1051,1051,1051,1051,0
|
|
20231018,155900,208438711,1051,1051,1051,1051,0
|
|
20231018,155800,208438711,1051,1051,1051,1051,0
|
|
20231018,155700,208438711,1051,1051,1051,1051,0
|
|
20231018,155600,208438711,1051,1051,1051,1051,0
|
|
20231018,155500,208438711,1051,1051,1051,1051,0
|
|
20231018,155400,208438711,1051,1051,1051,1051,0
|
|
20231018,155300,208438711,1051,1051,1051,1051,0
|
|
20231018,155200,208438711,1051,1051,1051,1051,0
|
|
20231018,155100,208438711,1051,1051,1051,1051,0
|
|
20231018,155000,208438711,1051,1051,1051,1051,0
|
|
20231018,154900,208438711,1051,1051,1051,1051,0
|
|
20231018,154800,208438711,1051,1051,1051,1051,0
|
|
20231018,154700,208438711,1051,1051,1051,1051,0
|
|
20231018,154600,208438711,1051,1051,1051,1051,0
|
|
20231018,154500,208438711,1051,1051,1051,1051,3102
|
|
20231018,154400,208438711,1051,1051,1051,1051,0
|
|
20231018,154300,208438711,1051,1051,1051,1051,0
|
|
20231018,154200,208438711,1051,1051,1051,1051,0
|
|
20231018,154100,208438711,1051,1051,1051,1051,0
|
|
20231018,154000,208438711,1051,1051,1051,1051,0
|
|
20231018,153900,208438711,1051,1051,1051,1051,0
|
|
20231018,153800,208438711,1051,1051,1051,1051,0
|
|
20231018,153700,208438711,1051,1051,1051,1051,0
|
|
20231018,153600,208438711,1051,1051,1051,1051,0
|
|
20231018,153500,208438711,1051,1051,1051,1051,0
|
|
20231018,153400,208438711,1051,1051,1051,1051,0
|
|
20231018,153300,208438711,1051,1051,1051,1051,0
|
|
20231018,153200,208438711,1051,1051,1051,1051,0
|
|
20231018,153100,208438711,1051,1051,1051,1051,0
|
|
20231018,153000,208438711,1051,1051,1051,1051,3102
|
|
20231018,152900,205178509,1052,1052,1052,1052,0
|
|
20231018,152800,205178509,1052,1052,1052,1052,0
|
|
20231018,152700,205178509,1052,1052,1052,1052,0
|
|
20231018,152600,205178509,1052,1052,1052,1052,0
|
|
20231018,152500,205178509,1052,1052,1052,1052,0
|
|
20231018,152400,205178509,1052,1052,1052,1052,0
|
|
20231018,152300,205178509,1052,1052,1052,1052,0
|
|
20231018,152200,205178509,1052,1052,1052,1052,0
|
|
20231018,152100,205178509,1052,1052,1052,1052,0
|
|
20231018,152000,205178509,1052,1052,1052,1052,0
|
|
20231018,151900,205178509,1052,1054,1054,1052,7065
|
|
20231018,151800,197742880,1055,1055,1055,1055,1
|
|
20231018,151700,197741825,1057,1057,1057,1057,0
|
|
20231018,151600,197741825,1057,1057,1057,1057,0
|
|
20231018,151500,197741825,1057,1057,1057,1057,0
|
|
20231018,151400,197741825,1057,1057,1057,1057,0
|
|
20231018,151300,197741825,1057,1056,1057,1056,3
|
|
20231018,151200,197738656,1056,1056,1056,1056,1
|
|
20231018,151100,197737600,1057,1057,1057,1057,30
|
|
20231018,151000,197705890,1057,1057,1057,1057,0
|
|
20231018,150900,197705890,1057,1057,1057,1057,0
|
|
20231018,150800,197705890,1057,1057,1057,1057,5
|
|
20231018,150700,197700605,1056,1056,1056,1056,8
|
|
20231018,150600,197692157,1057,1057,1057,1057,0
|
|
20231018,150500,197692157,1057,1057,1057,1057,0
|
|
20231018,150400,197692157,1057,1057,1057,1057,0
|
|
20231018,150300,197692157,1057,1057,1057,1057,0
|
|
20231018,150200,197692157,1057,1057,1057,1057,0
|
|
20231018,150100,197692157,1057,1057,1057,1057,0
|
|
20231018,150000,197692157,1057,1057,1057,1057,0
|
|
20231018,145900,197692157,1057,1057,1057,1057,0
|
|
20231018,145800,197692157,1057,1057,1057,1057,0
|
|
20231018,145700,197692157,1057,1057,1057,1057,0
|
|
20231018,145600,197692157,1057,1057,1057,1057,0
|
|
20231018,145500,197692157,1057,1057,1057,1057,0
|
|
20231018,145400,197692157,1057,1057,1057,1057,2697
|
|
20231018,145300,194841428,1057,1057,1057,1057,0
|
|
20231018,145200,194841428,1057,1053,1057,1053,3000
|
|
20231018,145100,191673030,1052,1052,1052,1052,0
|
|
20231018,145000,191673030,1052,1052,1052,1052,0
|
|
20231018,144900,191673030,1052,1052,1052,1052,0
|
|
20231018,144800,191673030,1052,1052,1052,1052,0
|
|
20231018,144700,191673030,1052,1052,1052,1052,0
|
|
20231018,144600,191673030,1052,1052,1052,1052,10
|
|
20231018,144500,191662510,1052,1052,1052,1052,58
|
|
20231018,144400,191601494,1052,1052,1052,1052,102
|
|
20231018,144300,191494190,1053,1053,1053,1053,0
|
|
20231018,144200,191494190,1053,1053,1053,1053,0
|
|
20231018,144100,191494190,1053,1053,1053,1053,0
|
|
20231018,144000,191494190,1053,1053,1053,1053,0
|
|
20231018,143900,191494190,1053,1053,1053,1053,0
|
|
20231018,143800,191494190,1053,1053,1053,1053,0
|
|
20231018,143700,191494190,1053,1053,1053,1053,0
|
|
20231018,143600,191494190,1053,1053,1053,1053,65
|
|
20231018,143500,191425745,1053,1053,1053,1053,0
|
|
20231018,143400,191425745,1053,1053,1053,1053,0
|
|
20231018,143300,191425745,1053,1053,1053,1053,8
|
|
20231018,143200,191417321,1053,1053,1053,1053,0
|
|
20231018,143100,191417321,1053,1053,1053,1053,0
|
|
20231018,143000,191417321,1053,1053,1053,1053,0
|
|
20231018,142900,191417321,1053,1053,1053,1053,0
|
|
20231018,142800,191417321,1053,1053,1053,1053,0
|
|
20231018,142700,191417321,1053,1053,1053,1053,0
|
|
20231018,142600,191417321,1053,1053,1053,1053,0
|
|
20231018,142500,191417321,1053,1053,1053,1053,1
|
|
20231018,142400,191416268,1051,1051,1051,1051,0
|
|
20231018,142300,191416268,1051,1051,1051,1051,9
|
|
20231018,142200,191406809,1051,1051,1051,1051,176
|
|
20231018,142100,191221833,1051,1051,1051,1051,72
|
|
20231018,142000,191146161,1051,1051,1051,1051,5000
|
|
20231018,141900,185891161,1051,1052,1052,1051,16395
|
|
20231018,141800,168659555,1052,1052,1052,1052,316
|
|
20231018,141700,168327123,1052,1052,1052,1052,3
|
|
20231018,141600,168323967,1052,1052,1052,1052,19
|
|
20231018,141500,168303979,1052,1052,1052,1052,1530
|
|
20231018,141400,166694419,1052,1052,1052,1052,9
|
|
20231018,141300,166684951,1053,1052,1053,1052,37
|
|
20231018,141200,166645997,1052,1053,1053,1052,207
|
|
20231018,141100,166428033,1053,1053,1053,1053,0
|
|
20231018,141000,166428033,1053,1053,1053,1053,0
|
|
20231018,140900,166428033,1053,1053,1053,1053,0
|
|
20231018,140800,166428033,1053,1053,1053,1053,0
|
|
20231018,140700,166428033,1053,1053,1053,1053,0
|
|
20231018,140600,166428033,1053,1053,1053,1053,0
|
|
20231018,140500,166428033,1053,1053,1053,1053,0
|
|
20231018,140400,166428033,1053,1053,1053,1053,0
|
|
20231018,140300,166428033,1053,1053,1053,1053,0
|
|
20231018,140200,166428033,1053,1053,1053,1053,1
|
|
20231018,140100,166426980,1053,1053,1053,1053,0
|
|
20231018,140000,166426980,1053,1053,1053,1053,2
|
|
20231018,135900,166424874,1055,1055,1055,1055,180
|
|
20231018,135800,166234974,1055,1055,1055,1055,0
|
|
20231018,135700,166234974,1055,1055,1055,1055,0
|
|
20231018,135600,166234974,1055,1055,1055,1055,0
|
|
20231018,135500,166234974,1055,1055,1055,1055,0
|
|
20231018,135400,166234974,1055,1055,1055,1055,0
|
|
20231018,135300,166234974,1055,1055,1055,1055,0
|
|
20231018,135200,166234974,1055,1055,1055,1055,0
|
|
20231018,135100,166234974,1055,1055,1055,1055,0
|
|
20231018,135000,166234974,1055,1055,1055,1055,0
|
|
20231018,134900,166234974,1055,1055,1055,1055,0
|
|
20231018,134800,166234974,1055,1055,1055,1055,0
|
|
20231018,134700,166234974,1055,1055,1055,1055,4
|
|
20231018,134600,166230754,1055,1055,1055,1055,0
|
|
20231018,134500,166230754,1055,1055,1055,1055,0
|
|
20231018,134400,166230754,1055,1055,1055,1055,0
|
|
20231018,134300,166230754,1055,1055,1055,1055,0
|
|
20231018,134200,166230754,1055,1055,1055,1055,10
|
|
20231018,134100,166220204,1052,1052,1052,1052,1000
|
|
20231018,134000,165168204,1052,1052,1052,1052,0
|
|
20231018,133900,165168204,1052,1052,1052,1052,0
|
|
20231018,133800,165168204,1052,1052,1052,1052,64
|
|
20231018,133700,165100876,1054,1054,1054,1054,411
|
|
20231018,133600,164667682,1055,1055,1055,1055,0
|
|
20231018,133500,164667682,1055,1055,1055,1055,0
|
|
20231018,133400,164667682,1055,1055,1055,1055,0
|
|
20231018,133300,164667682,1055,1055,1055,1055,0
|
|
20231018,133200,164667682,1055,1055,1055,1055,0
|
|
20231018,133100,164667682,1055,1054,1055,1054,191
|
|
20231018,133000,164466366,1054,1054,1054,1054,0
|
|
20231018,132900,164466366,1054,1054,1054,1054,0
|
|
20231018,132800,164466366,1054,1054,1054,1054,0
|
|
20231018,132700,164466366,1054,1054,1054,1054,0
|
|
20231018,132600,164466366,1054,1054,1054,1054,100
|
|
20231018,132500,164360966,1054,1054,1054,1054,0
|
|
20231018,132400,164360966,1054,1054,1054,1054,100
|
|
20231018,132300,164255566,1054,1051,1054,1051,480
|
|
20231018,132200,163751083,1051,1051,1051,1051,0
|
|
20231018,132100,163751083,1051,1051,1051,1051,1778
|
|
20231018,132000,161882405,1049,1049,1049,1049,0
|
|
20231018,131900,161882405,1049,1049,1049,1049,0
|
|
20231018,131800,161882405,1049,1049,1049,1049,0
|
|
20231018,131700,161882405,1049,1050,1050,1049,38
|
|
20231018,131600,161842535,1050,1050,1050,1050,0
|
|
20231018,131500,161842535,1050,1050,1050,1050,0
|
|
20231018,131400,161842535,1050,1051,1051,1050,21
|
|
20231018,131300,161820475,1053,1053,1053,1053,0
|
|
20231018,131200,161820475,1053,1053,1053,1053,56114
|
|
20231018,131100,102732433,1053,1053,1053,1053,755
|
|
20231018,131000,101937418,1054,1054,1054,1054,0
|
|
20231018,130900,101937418,1054,1054,1054,1054,50
|
|
20231018,130800,101884718,1054,1054,1054,1054,21
|
|
20231018,130700,101862584,1054,1054,1054,1054,0
|
|
20231018,130600,101862584,1054,1054,1054,1054,0
|
|
20231018,130500,101862584,1054,1054,1054,1054,0
|
|
20231018,130400,101862584,1054,1054,1054,1054,0
|
|
20231018,130300,101862584,1054,1054,1054,1054,0
|
|
20231018,130200,101862584,1054,1053,1054,1053,1003
|
|
20231018,130100,100806422,1053,1053,1053,1053,0
|
|
20231018,130000,100806422,1053,1053,1053,1053,901
|
|
20231018,125900,99857669,1053,1053,1053,1053,960
|
|
20231018,125800,98846789,1053,1050,1053,1050,3501
|
|
20231018,125700,95162312,1050,1050,1050,1050,0
|
|
20231018,125600,95162312,1050,1050,1050,1050,55
|
|
20231018,125500,95104562,1050,1050,1050,1050,0
|
|
20231018,125400,95104562,1050,1050,1050,1050,0
|
|
20231018,125300,95104562,1050,1050,1050,1050,0
|
|
20231018,125200,95104562,1050,1050,1050,1050,0
|
|
20231018,125100,95104562,1050,1050,1050,1050,0
|
|
20231018,125000,95104562,1050,1050,1050,1050,0
|
|
20231018,124900,95104562,1050,1050,1050,1050,10
|
|
20231018,124800,95094062,1050,1050,1050,1050,0
|
|
20231018,124700,95094062,1050,1049,1050,1049,84
|
|
20231018,124600,95005945,1050,1050,1050,1050,0
|
|
20231018,124500,95005945,1050,1050,1050,1050,29
|
|
20231018,124400,94975495,1050,1050,1050,1050,1
|
|
20231018,124300,94974445,1050,1050,1050,1050,0
|
|
20231018,124200,94974445,1050,1050,1050,1050,0
|
|
20231018,124100,94974445,1050,1050,1050,1050,10
|
|
20231018,124000,94963945,1050,1050,1050,1050,0
|
|
20231018,123900,94963945,1050,1050,1050,1050,0
|
|
20231018,123800,94963945,1050,1050,1050,1050,450
|
|
20231018,123700,94491445,1050,1050,1050,1050,0
|
|
20231018,123600,94491445,1050,1050,1050,1050,36
|
|
20231018,123500,94453645,1049,1049,1049,1049,2800
|
|
20231018,123400,91516445,1049,1049,1049,1049,194
|
|
20231018,123300,91312939,1049,1049,1049,1049,200
|
|
20231018,123200,91103139,1049,1049,1049,1049,84
|
|
20231018,123100,91015023,1050,1050,1050,1050,2310
|
|
20231018,123000,88589523,1050,1050,1050,1050,0
|
|
20231018,122900,88589523,1050,1050,1050,1050,0
|
|
20231018,122800,88589523,1050,1050,1050,1050,73
|
|
20231018,122700,88512873,1051,1051,1051,1051,1
|
|
20231018,122600,88511822,1052,1050,1052,1050,2001
|
|
20231018,122500,86410770,1053,1053,1053,1053,10
|
|
20231018,122400,86400240,1053,1053,1053,1053,0
|
|
20231018,122300,86400240,1053,1053,1053,1053,0
|
|
20231018,122200,86400240,1053,1053,1053,1053,1
|
|
20231018,122100,86399187,1050,1050,1050,1050,0
|
|
20231018,122000,86399187,1050,1050,1050,1050,0
|
|
20231018,121900,86399187,1050,1050,1050,1050,988
|
|
20231018,121800,85361787,1050,1051,1051,1050,2697
|
|
20231018,121700,82529908,1053,1053,1053,1053,0
|
|
20231018,121600,82529908,1053,1053,1053,1053,0
|
|
20231018,121500,82529908,1053,1053,1053,1053,0
|
|
20231018,121400,82529908,1053,1053,1053,1053,0
|
|
20231018,121300,82529908,1053,1053,1053,1053,0
|
|
20231018,121200,82529908,1053,1053,1053,1053,10
|
|
20231018,121100,82519378,1053,1053,1053,1053,1
|
|
20231018,121000,82518325,1053,1053,1053,1053,10
|
|
20231018,120900,82507795,1053,1053,1053,1053,0
|
|
20231018,120800,82507795,1053,1052,1053,1052,2
|
|
20231018,120700,82505690,1053,1053,1053,1053,65
|
|
20231018,120600,82437245,1053,1053,1053,1053,860
|
|
20231018,120500,81531665,1053,1053,1053,1053,0
|
|
20231018,120400,81531665,1053,1053,1053,1053,0
|
|
20231018,120300,81531665,1053,1053,1053,1053,0
|
|
20231018,120200,81531665,1053,1051,1053,1050,84
|
|
20231018,120100,81443445,1052,1051,1052,1051,214
|
|
20231018,120000,81218526,1053,1053,1053,1053,0
|
|
20231018,115900,81218526,1053,1053,1053,1053,5
|
|
20231018,115800,81213261,1053,1053,1053,1053,0
|
|
20231018,115700,81213261,1053,1053,1053,1053,0
|
|
20231018,115600,81213261,1053,1053,1053,1053,0
|
|
20231018,115500,81213261,1053,1053,1053,1053,0
|
|
20231018,115400,81213261,1053,1053,1053,1053,291
|
|
20231018,115300,80906838,1053,1053,1053,1053,1
|
|
20231018,115200,80905785,1053,1053,1053,1053,0
|
|
20231018,115100,80905785,1053,1053,1053,1053,1
|
|
20231018,115000,80904732,1051,1051,1051,1051,0
|
|
20231018,114900,80904732,1051,1051,1051,1051,0
|
|
20231018,114800,80904732,1051,1051,1051,1051,0
|
|
20231018,114700,80904732,1051,1051,1051,1051,0
|
|
20231018,114600,80904732,1051,1051,1051,1051,40
|
|
20231018,114500,80862692,1053,1053,1053,1053,0
|
|
20231018,114400,80862692,1053,1053,1053,1053,40
|
|
20231018,114300,80820572,1053,1053,1053,1053,0
|
|
20231018,114200,80820572,1053,1053,1053,1053,0
|
|
20231018,114100,80820572,1053,1053,1053,1053,0
|
|
20231018,114000,80820572,1053,1053,1053,1053,0
|
|
20231018,113900,80820572,1053,1053,1053,1053,0
|
|
20231018,113800,80820572,1053,1053,1053,1053,1
|
|
20231018,113700,80819519,1053,1053,1053,1053,0
|
|
20231018,113600,80819519,1053,1053,1053,1053,11
|
|
20231018,113500,80807936,1057,1057,1057,1057,0
|
|
20231018,113400,80807936,1057,1057,1057,1057,0
|
|
20231018,113300,80807936,1057,1057,1057,1057,0
|
|
20231018,113200,80807936,1057,1057,1057,1057,0
|
|
20231018,113100,80807936,1057,1057,1057,1057,0
|
|
20231018,113000,80807936,1057,1057,1057,1057,0
|
|
20231018,112900,80807936,1057,1057,1057,1057,0
|
|
20231018,112800,80807936,1057,1057,1057,1057,0
|
|
20231018,112700,80807936,1057,1057,1057,1057,0
|
|
20231018,112600,80807936,1057,1057,1057,1057,0
|
|
20231018,112500,80807936,1057,1054,1057,1054,400
|
|
20231018,112400,80386306,1054,1054,1054,1054,1000
|
|
20231018,112300,79332306,1054,1054,1054,1054,0
|
|
20231018,112200,79332306,1054,1054,1054,1054,1
|
|
20231018,112100,79331252,1050,1054,1054,1050,2201
|
|
20231018,112000,77020198,1051,1051,1051,1051,200
|
|
20231018,111900,76809998,1054,1054,1054,1054,0
|
|
20231018,111800,76809998,1054,1054,1054,1054,0
|
|
20231018,111700,76809998,1054,1054,1054,1054,0
|
|
20231018,111600,76809998,1054,1054,1054,1054,0
|
|
20231018,111500,76809998,1054,1054,1054,1054,0
|
|
20231018,111400,76809998,1054,1054,1054,1054,0
|
|
20231018,111300,76809998,1054,1054,1054,1054,0
|
|
20231018,111200,76809998,1054,1054,1054,1054,0
|
|
20231018,111100,76809998,1054,1054,1054,1054,0
|
|
20231018,111000,76809998,1054,1054,1054,1054,0
|
|
20231018,110900,76809998,1054,1054,1054,1054,0
|
|
20231018,110800,76809998,1054,1054,1054,1054,0
|
|
20231018,110700,76809998,1054,1054,1054,1054,0
|
|
20231018,110600,76809998,1054,1054,1054,1054,0
|
|
20231018,110500,76809998,1054,1054,1054,1054,0
|
|
20231018,110400,76809998,1054,1054,1054,1054,0
|
|
20231018,110300,76809998,1054,1054,1054,1054,1
|
|
20231018,110200,76808944,1050,1051,1051,1050,999
|
|
20231018,110100,75759974,1054,1054,1054,1054,2
|
|
20231018,110000,75757866,1054,1054,1054,1054,0
|
|
20231018,105900,75757866,1054,1054,1054,1054,0
|
|
20231018,105800,75757866,1054,1054,1054,1054,0
|
|
20231018,105700,75757866,1054,1054,1054,1054,100
|
|
20231018,105600,75652466,1054,1054,1054,1054,0
|
|
20231018,105500,75652466,1054,1054,1054,1054,0
|
|
20231018,105400,75652466,1054,1054,1054,1054,0
|
|
20231018,105300,75652466,1054,1054,1054,1054,0
|
|
20231018,105200,75652466,1054,1054,1054,1054,0
|
|
20231018,105100,75652466,1054,1054,1054,1054,0
|
|
20231018,105000,75652466,1054,1054,1054,1054,0
|
|
20231018,104900,75652466,1054,1054,1054,1054,1
|
|
20231018,104800,75651412,1049,1050,1050,1049,3951
|
|
20231018,104700,71506810,1050,1050,1050,1050,1049
|
|
20231018,104600,70405360,1050,1051,1051,1050,7000
|
|
20231018,104500,63055358,1050,1053,1053,1050,11350
|
|
20231018,104400,51137754,1058,1058,1058,1058,0
|
|
20231018,104300,51137754,1058,1058,1058,1058,0
|
|
20231018,104200,51137754,1058,1058,1058,1058,0
|
|
20231018,104100,51137754,1058,1058,1058,1058,0
|
|
20231018,104000,51137754,1058,1058,1058,1058,0
|
|
20231018,103900,51137754,1058,1058,1058,1058,0
|
|
20231018,103800,51137754,1058,1058,1058,1058,0
|
|
20231018,103700,51137754,1058,1058,1058,1058,0
|
|
20231018,103600,51137754,1058,1058,1058,1058,0
|
|
20231018,103500,51137754,1058,1053,1058,1053,600
|
|
20231018,103400,50505905,1053,1053,1053,1053,117
|
|
20231018,103300,50382704,1053,1053,1053,1053,507
|
|
20231018,103200,49848833,1050,1053,1053,1050,17000
|
|
20231018,103100,31995960,1053,1053,1053,1053,1
|
|
20231018,103000,31994907,1054,1054,1054,1054,21
|
|
20231018,102900,31972773,1054,1054,1054,1054,0
|
|
20231018,102800,31972773,1054,1055,1055,1054,293
|
|
20231018,102700,31663667,1055,1055,1055,1055,0
|
|
20231018,102600,31663667,1055,1055,1055,1055,0
|
|
20231018,102500,31663667,1055,1055,1055,1055,10
|
|
20231018,102400,31653117,1055,1055,1055,1055,107
|
|
20231018,102300,31540232,1055,1055,1055,1055,0
|
|
20231018,102200,31540232,1055,1055,1055,1055,0
|
|
20231018,102100,31540232,1055,1055,1055,1055,65
|
|
20231018,102000,31471657,1051,1051,1051,1051,0
|
|
20231018,101900,31471657,1051,1051,1051,1051,0
|
|
20231018,101800,31471657,1051,1051,1051,1051,1000
|
|
20231018,101700,30420657,1055,1055,1055,1055,0
|
|
20231018,101600,30420657,1055,1055,1055,1055,0
|
|
20231018,101500,30420657,1055,1055,1055,1055,0
|
|
20231018,101400,30420657,1055,1055,1055,1055,0
|
|
20231018,101300,30420657,1055,1055,1055,1055,1
|
|
20231018,101200,30419602,1051,1051,1051,1051,1000
|
|
20231018,101100,29368602,1055,1055,1055,1055,0
|
|
20231018,101000,29368602,1055,1055,1055,1055,0
|
|
20231018,100900,29368602,1055,1055,1055,1055,0
|
|
20231018,100800,29368602,1055,1052,1055,1050,5001
|
|
20231018,100700,24114671,1055,1055,1055,1055,0
|
|
20231018,100600,24114671,1055,1055,1055,1055,0
|
|
20231018,100500,24114671,1055,1055,1055,1055,1
|
|
20231018,100400,24113616,1055,1055,1055,1055,0
|
|
20231018,100300,24113616,1055,1056,1056,1052,202
|
|
20231018,100200,23901105,1052,1052,1052,1052,1000
|
|
20231018,100100,22849105,1052,1052,1052,1052,100
|
|
20231018,100000,22743905,1052,1052,1052,1052,2
|
|
20231018,095900,22741801,1052,1052,1052,1052,0
|
|
20231018,095800,22741801,1052,1054,1054,1052,2385
|
|
20231018,095700,20231239,1054,1054,1054,1054,38
|
|
20231018,095600,20191187,1054,1054,1054,1054,204
|
|
20231018,095500,19976171,1056,1056,1056,1056,128
|
|
20231018,095400,19841003,1057,1057,1057,1057,20
|
|
20231018,095300,19819863,1059,1059,1059,1059,0
|
|
20231018,095200,19819863,1059,1059,1059,1059,100
|
|
20231018,095100,19713963,1059,1059,1059,1059,200
|
|
20231018,095000,19502163,1059,1059,1059,1059,0
|
|
20231018,094900,19502163,1059,1059,1059,1059,1
|
|
20231018,094800,19501104,1059,1059,1059,1059,50
|
|
20231018,094700,19448154,1059,1059,1059,1059,0
|
|
20231018,094600,19448154,1059,1059,1059,1059,501
|
|
20231018,094500,18917595,1058,1058,1058,1058,100
|
|
20231018,094400,18811795,1059,1059,1059,1059,50
|
|
20231018,094300,18758845,1059,1059,1059,1059,3
|
|
20231018,094200,18755668,1060,1060,1060,1060,0
|
|
20231018,094100,18755668,1060,1060,1060,1060,1
|
|
20231018,094000,18754608,1059,1059,1059,1059,20
|
|
20231018,093900,18733428,1060,1060,1060,1060,2
|
|
20231018,093800,18731308,1053,1057,1057,1053,490
|
|
20231018,093700,18214697,1064,1064,1064,1064,0
|
|
20231018,093600,18214697,1064,1057,1064,1054,443
|
|
20231018,093500,17747691,1060,1060,1060,1060,64
|
|
20231018,093400,17679851,1064,1060,1064,1060,2
|
|
20231018,093300,17677727,1064,1063,1064,1063,18
|
|
20231018,093200,17658590,1063,1061,1063,1061,61
|
|
20231018,093100,17593811,1061,1060,1061,1060,1227
|
|
20231018,093000,16293189,1060,1060,1060,1060,3000
|
|
20231018,092900,13113189,1060,1058,1060,1058,5000
|
|
20231018,092800,7813323,1059,1059,1059,1059,0
|
|
20231018,092700,7813323,1059,1059,1059,1059,0
|
|
20231018,092600,7813323,1059,1059,1059,1059,2
|
|
20231018,092500,7811205,1059,1059,1059,1059,0
|
|
20231018,092400,7811205,1059,1059,1059,1059,1
|
|
20231018,092300,7810146,1054,1054,1054,1054,100
|
|
20231018,092200,7704746,1059,1059,1059,1059,0
|
|
20231018,092100,7704746,1059,1054,1059,1053,2068
|
|
20231018,092000,5526220,1060,1054,1060,1054,2017
|
|
20231018,091900,3400210,1060,1060,1060,1060,0
|
|
20231018,091800,3400210,1060,1058,1060,1058,4
|
|
20231018,091700,3395974,1054,1054,1054,1054,0
|
|
20231018,091600,3395974,1054,1054,1054,1054,100
|
|
20231018,091500,3290574,1054,1054,1054,1054,0
|
|
20231018,091400,3290574,1054,1058,1058,1054,501
|
|
20231018,091300,2762516,1055,1055,1055,1055,30
|
|
20231018,091200,2730866,1060,1060,1060,1060,0
|
|
20231018,091100,2730866,1060,1060,1060,1060,35
|
|
20231018,091000,2693766,1060,1060,1060,1060,1
|
|
20231018,090900,2692706,1060,1060,1060,1060,0
|
|
20231018,090800,2692706,1060,1060,1060,1060,0
|
|
20231018,090700,2692706,1060,1060,1060,1060,0
|
|
20231018,090600,2692706,1060,1061,1061,1060,6
|
|
20231018,090500,2686345,1053,1055,1055,1053,863
|
|
20231018,090400,1777531,1061,1061,1061,1061,7
|
|
20231018,090300,1770104,1061,1061,1061,1061,0
|
|
20231018,090200,1770104,1061,1061,1061,1061,1
|
|
20231018,090100,1769043,1055,1055,1055,1055,0
|
|
20231018,090000,1769043,1055,1062,1062,1055,1661
|