587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184400,163238585,1030,1030,1030,1030,2014
|
|
20231019,184300,163238585,1030,1030,1030,1030,0
|
|
20231019,184200,163238585,1030,1030,1030,1030,0
|
|
20231019,184100,163238585,1030,1030,1030,1030,0
|
|
20231019,184000,163238585,1030,1030,1030,1030,0
|
|
20231019,183900,163238585,1030,1030,1030,1030,0
|
|
20231019,183800,163238585,1030,1030,1030,1030,0
|
|
20231019,183700,163238585,1030,1030,1030,1030,0
|
|
20231019,183600,163238585,1030,1030,1030,1030,0
|
|
20231019,183500,163238585,1030,1030,1030,1030,0
|
|
20231019,183400,163238585,1030,1030,1030,1030,0
|
|
20231019,183300,163238585,1030,1030,1030,1030,0
|
|
20231019,183200,163238585,1030,1030,1030,1030,0
|
|
20231019,183100,163238585,1030,1030,1030,1030,0
|
|
20231019,183000,163238585,1030,1030,1030,1030,0
|
|
20231019,182900,163238585,1030,1030,1030,1030,0
|
|
20231019,182800,163238585,1030,1030,1030,1030,0
|
|
20231019,182700,163238585,1030,1030,1030,1030,0
|
|
20231019,182600,163238585,1030,1030,1030,1030,0
|
|
20231019,182500,163238585,1030,1030,1030,1030,0
|
|
20231019,182400,163238585,1030,1030,1030,1030,0
|
|
20231019,182300,163238585,1030,1030,1030,1030,0
|
|
20231019,182200,163238585,1030,1030,1030,1030,0
|
|
20231019,182100,163238585,1030,1030,1030,1030,0
|
|
20231019,182000,163238585,1030,1030,1030,1030,0
|
|
20231019,181900,163238585,1030,1030,1030,1030,0
|
|
20231019,181800,163238585,1030,1030,1030,1030,0
|
|
20231019,181700,163238585,1030,1030,1030,1030,0
|
|
20231019,181600,163238585,1030,1030,1030,1030,0
|
|
20231019,181500,163238585,1030,1030,1030,1030,0
|
|
20231019,181400,163238585,1030,1030,1030,1030,2014
|
|
20231019,181300,163238585,1030,1030,1030,1030,0
|
|
20231019,181200,163238585,1030,1030,1030,1030,0
|
|
20231019,181100,163238585,1030,1030,1030,1030,0
|
|
20231019,181000,163238585,1030,1030,1030,1030,0
|
|
20231019,180900,163238585,1030,1030,1030,1030,0
|
|
20231019,180800,163238585,1030,1030,1030,1030,0
|
|
20231019,180700,163238585,1030,1030,1030,1030,0
|
|
20231019,180600,163238585,1030,1030,1030,1030,0
|
|
20231019,180500,163238585,1030,1030,1030,1030,0
|
|
20231019,180400,163238585,1030,1030,1030,1030,0
|
|
20231019,180300,163238585,1030,1030,1030,1030,0
|
|
20231019,180200,163238585,1030,1030,1030,1030,0
|
|
20231019,180100,163238585,1030,1030,1030,1030,0
|
|
20231019,180000,163238585,1030,1030,1030,1030,0
|
|
20231019,175900,163238585,1030,1030,1030,1030,0
|
|
20231019,175800,163238585,1030,1030,1030,1030,0
|
|
20231019,175700,163238585,1030,1030,1030,1030,0
|
|
20231019,175600,163238585,1030,1030,1030,1030,0
|
|
20231019,175500,163238585,1030,1030,1030,1030,0
|
|
20231019,175400,163238585,1030,1030,1030,1030,0
|
|
20231019,175300,163238585,1030,1030,1030,1030,0
|
|
20231019,175200,163238585,1030,1030,1030,1030,0
|
|
20231019,175100,163238585,1030,1030,1030,1030,0
|
|
20231019,175000,163238585,1030,1030,1030,1030,0
|
|
20231019,174900,163238585,1030,1030,1030,1030,0
|
|
20231019,174800,163238585,1030,1030,1030,1030,0
|
|
20231019,174700,163238585,1030,1030,1030,1030,0
|
|
20231019,174600,163238585,1030,1030,1030,1030,0
|
|
20231019,174500,163238585,1030,1030,1030,1030,0
|
|
20231019,174400,163238585,1030,1030,1030,1030,2014
|
|
20231019,174300,163238585,1030,1030,1030,1030,0
|
|
20231019,174200,163238585,1030,1030,1030,1030,0
|
|
20231019,174100,163238585,1030,1030,1030,1030,0
|
|
20231019,174000,163238585,1030,1030,1030,1030,0
|
|
20231019,173900,163238585,1030,1030,1030,1030,0
|
|
20231019,173800,163238585,1030,1030,1030,1030,0
|
|
20231019,173700,163238585,1030,1030,1030,1030,0
|
|
20231019,173600,163238585,1030,1030,1030,1030,0
|
|
20231019,173500,163238585,1030,1030,1030,1030,0
|
|
20231019,173400,163238585,1030,1030,1030,1030,0
|
|
20231019,173300,163238585,1030,1030,1030,1030,0
|
|
20231019,173200,163238585,1030,1030,1030,1030,0
|
|
20231019,173100,163238585,1030,1030,1030,1030,0
|
|
20231019,173000,163238585,1030,1030,1030,1030,0
|
|
20231019,172900,163238585,1030,1030,1030,1030,0
|
|
20231019,172800,163238585,1030,1030,1030,1030,0
|
|
20231019,172700,163238585,1030,1030,1030,1030,0
|
|
20231019,172600,163238585,1030,1030,1030,1030,0
|
|
20231019,172500,163238585,1030,1030,1030,1030,0
|
|
20231019,172400,163238585,1030,1030,1030,1030,0
|
|
20231019,172300,163238585,1030,1030,1030,1030,0
|
|
20231019,172200,163238585,1030,1030,1030,1030,0
|
|
20231019,172100,163238585,1030,1030,1030,1030,0
|
|
20231019,172000,163238585,1030,1030,1030,1030,0
|
|
20231019,171900,163238585,1030,1030,1030,1030,0
|
|
20231019,171800,163238585,1030,1030,1030,1030,0
|
|
20231019,171700,163238585,1030,1030,1030,1030,0
|
|
20231019,171600,163238585,1030,1030,1030,1030,0
|
|
20231019,171500,163238585,1030,1030,1030,1030,0
|
|
20231019,171400,163238585,1030,1030,1030,1030,2014
|
|
20231019,171300,163238585,1030,1030,1030,1030,0
|
|
20231019,171200,163238585,1030,1030,1030,1030,0
|
|
20231019,171100,163238585,1030,1030,1030,1030,0
|
|
20231019,171000,163238585,1030,1030,1030,1030,0
|
|
20231019,170900,163238585,1030,1030,1030,1030,0
|
|
20231019,170800,163238585,1030,1030,1030,1030,0
|
|
20231019,170700,163238585,1030,1030,1030,1030,0
|
|
20231019,170600,163238585,1030,1030,1030,1030,0
|
|
20231019,170500,163238585,1030,1030,1030,1030,0
|
|
20231019,170400,163238585,1030,1030,1030,1030,0
|
|
20231019,170300,163238585,1030,1030,1030,1030,0
|
|
20231019,170200,163238585,1030,1030,1030,1030,0
|
|
20231019,170100,163238585,1030,1030,1030,1030,0
|
|
20231019,170000,163238585,1030,1030,1030,1030,0
|
|
20231019,165900,163238585,1030,1030,1030,1030,0
|
|
20231019,165800,163238585,1030,1030,1030,1030,0
|
|
20231019,165700,163238585,1030,1030,1030,1030,0
|
|
20231019,165600,163238585,1030,1030,1030,1030,0
|
|
20231019,165500,163238585,1030,1030,1030,1030,0
|
|
20231019,165400,163238585,1030,1030,1030,1030,0
|
|
20231019,165300,163238585,1030,1030,1030,1030,0
|
|
20231019,165200,163238585,1030,1030,1030,1030,0
|
|
20231019,165100,163238585,1030,1030,1030,1030,0
|
|
20231019,165000,163238585,1030,1030,1030,1030,0
|
|
20231019,164900,163238585,1030,1030,1030,1030,0
|
|
20231019,164800,163238585,1030,1030,1030,1030,0
|
|
20231019,164700,163238585,1030,1030,1030,1030,0
|
|
20231019,164600,163238585,1030,1030,1030,1030,0
|
|
20231019,164500,163238585,1030,1030,1030,1030,0
|
|
20231019,164400,163238585,1030,1030,1030,1030,2014
|
|
20231019,164300,163238585,1030,1030,1030,1030,0
|
|
20231019,164200,163238585,1030,1030,1030,1030,0
|
|
20231019,164100,163238585,1030,1030,1030,1030,0
|
|
20231019,164000,163238585,1030,1030,1030,1030,0
|
|
20231019,163900,163238585,1030,1030,1030,1030,0
|
|
20231019,163800,163238585,1030,1030,1030,1030,0
|
|
20231019,163700,163238585,1030,1030,1030,1030,0
|
|
20231019,163600,163238585,1030,1030,1030,1030,0
|
|
20231019,163500,163238585,1030,1030,1030,1030,0
|
|
20231019,163400,163238585,1030,1030,1030,1030,0
|
|
20231019,163300,163238585,1030,1030,1030,1030,0
|
|
20231019,163200,163238585,1030,1030,1030,1030,0
|
|
20231019,163100,163238585,1030,1030,1030,1030,0
|
|
20231019,163000,163238585,1030,1030,1030,1030,0
|
|
20231019,162900,163238585,1030,1030,1030,1030,0
|
|
20231019,162800,163238585,1030,1030,1030,1030,0
|
|
20231019,162700,163238585,1030,1030,1030,1030,0
|
|
20231019,162600,163238585,1030,1030,1030,1030,0
|
|
20231019,162500,163238585,1030,1030,1030,1030,0
|
|
20231019,162400,163238585,1030,1030,1030,1030,0
|
|
20231019,162300,163238585,1030,1030,1030,1030,0
|
|
20231019,162200,163238585,1030,1030,1030,1030,0
|
|
20231019,162100,163238585,1030,1030,1030,1030,0
|
|
20231019,162000,163238585,1030,1030,1030,1030,0
|
|
20231019,161900,163238585,1030,1030,1030,1030,0
|
|
20231019,161800,163238585,1030,1030,1030,1030,0
|
|
20231019,161700,163238585,1030,1030,1030,1030,0
|
|
20231019,161600,163238585,1030,1030,1030,1030,0
|
|
20231019,161500,163238585,1030,1030,1030,1030,0
|
|
20231019,161400,163238585,1030,1030,1030,1030,2014
|
|
20231019,161300,163238585,1030,1030,1030,1030,0
|
|
20231019,161200,163238585,1030,1030,1030,1030,0
|
|
20231019,161100,163238585,1030,1030,1030,1030,0
|
|
20231019,161000,163238585,1030,1030,1030,1030,0
|
|
20231019,160900,163238585,1030,1030,1030,1030,0
|
|
20231019,160800,163238585,1030,1030,1030,1030,0
|
|
20231019,160700,163238585,1030,1030,1030,1030,0
|
|
20231019,160600,163238585,1030,1030,1030,1030,0
|
|
20231019,160500,163238585,1030,1030,1030,1030,0
|
|
20231019,160400,163238585,1030,1030,1030,1030,0
|
|
20231019,160300,163238585,1030,1030,1030,1030,0
|
|
20231019,160200,163238585,1030,1030,1030,1030,0
|
|
20231019,160100,163238585,1030,1030,1030,1030,0
|
|
20231019,160000,163238585,1030,1030,1030,1030,0
|
|
20231019,155900,163238585,1030,1030,1030,1030,0
|
|
20231019,155800,163238585,1030,1030,1030,1030,0
|
|
20231019,155700,163238585,1030,1030,1030,1030,0
|
|
20231019,155600,163238585,1030,1030,1030,1030,0
|
|
20231019,155500,163238585,1030,1030,1030,1030,0
|
|
20231019,155400,163238585,1030,1030,1030,1030,0
|
|
20231019,155300,163238585,1030,1030,1030,1030,0
|
|
20231019,155200,163238585,1030,1030,1030,1030,0
|
|
20231019,155100,163238585,1030,1030,1030,1030,0
|
|
20231019,155000,163238585,1030,1030,1030,1030,0
|
|
20231019,154900,163238585,1030,1030,1030,1030,0
|
|
20231019,154800,163238585,1030,1030,1030,1030,0
|
|
20231019,154700,163238585,1030,1030,1030,1030,0
|
|
20231019,154600,163238585,1030,1030,1030,1030,0
|
|
20231019,154500,163238585,1030,1030,1030,1030,0
|
|
20231019,154400,163238585,1030,1030,1030,1030,2014
|
|
20231019,154300,163238585,1030,1030,1030,1030,0
|
|
20231019,154200,163238585,1030,1030,1030,1030,0
|
|
20231019,154100,163238585,1030,1030,1030,1030,0
|
|
20231019,154000,163238585,1030,1030,1030,1030,0
|
|
20231019,153900,163238585,1030,1030,1030,1030,0
|
|
20231019,153800,163238585,1030,1030,1030,1030,0
|
|
20231019,153700,163238585,1030,1030,1030,1030,0
|
|
20231019,153600,163238585,1030,1030,1030,1030,0
|
|
20231019,153500,163238585,1030,1030,1030,1030,0
|
|
20231019,153400,163238585,1030,1030,1030,1030,0
|
|
20231019,153300,163238585,1030,1030,1030,1030,0
|
|
20231019,153200,163238585,1030,1030,1030,1030,0
|
|
20231019,153100,163238585,1030,1030,1030,1030,0
|
|
20231019,153000,163238585,1030,1030,1030,1030,2014
|
|
20231019,152900,161164165,1030,1030,1030,1030,0
|
|
20231019,152800,161164165,1030,1030,1030,1030,0
|
|
20231019,152700,161164165,1030,1030,1030,1030,0
|
|
20231019,152600,161164165,1030,1030,1030,1030,0
|
|
20231019,152500,161164165,1030,1030,1030,1030,0
|
|
20231019,152400,161164165,1030,1030,1030,1030,0
|
|
20231019,152300,161164165,1030,1030,1030,1030,0
|
|
20231019,152200,161164165,1030,1030,1030,1030,0
|
|
20231019,152100,161164165,1030,1030,1030,1030,0
|
|
20231019,152000,161164165,1030,1030,1030,1030,0
|
|
20231019,151900,161164165,1030,1030,1030,1030,0
|
|
20231019,151800,161164165,1030,1030,1030,1030,0
|
|
20231019,151700,161164165,1030,1030,1030,1030,3
|
|
20231019,151600,161161075,1030,1030,1030,1030,0
|
|
20231019,151500,161161075,1030,1030,1030,1030,0
|
|
20231019,151400,161161075,1030,1028,1030,1026,1050
|
|
20231019,151300,160082799,1030,1030,1030,1030,0
|
|
20231019,151200,160082799,1030,1028,1030,1028,299
|
|
20231019,151100,159775419,1030,1030,1030,1030,0
|
|
20231019,151000,159775419,1030,1030,1030,1030,0
|
|
20231019,150900,159775419,1030,1030,1030,1030,100
|
|
20231019,150800,159672419,1030,1027,1030,1027,131
|
|
20231019,150700,159537789,1030,1030,1030,1030,4
|
|
20231019,150600,159533669,1027,1027,1027,1027,1000
|
|
20231019,150500,158506669,1030,1027,1030,1027,501
|
|
20231019,150400,157992139,1027,1030,1030,1027,382
|
|
20231019,150300,157599822,1029,1027,1029,1027,2072
|
|
20231019,150200,155468234,1027,1027,1027,1027,0
|
|
20231019,150100,155468234,1027,1027,1027,1027,0
|
|
20231019,150000,155468234,1027,1027,1027,1027,0
|
|
20231019,145900,155468234,1027,1027,1027,1027,1000
|
|
20231019,145800,154441234,1027,1027,1027,1027,300
|
|
20231019,145700,154133134,1030,1030,1030,1030,0
|
|
20231019,145600,154133134,1030,1030,1030,1030,0
|
|
20231019,145500,154133134,1030,1030,1030,1030,0
|
|
20231019,145400,154133134,1030,1030,1030,1030,0
|
|
20231019,145300,154133134,1030,1030,1030,1030,2
|
|
20231019,145200,154131074,1027,1027,1027,1027,0
|
|
20231019,145100,154131074,1027,1027,1027,1027,0
|
|
20231019,145000,154131074,1027,1027,1027,1027,0
|
|
20231019,144900,154131074,1027,1027,1027,1027,0
|
|
20231019,144800,154131074,1027,1027,1027,1027,0
|
|
20231019,144700,154131074,1027,1027,1027,1027,0
|
|
20231019,144600,154131074,1027,1027,1027,1027,700
|
|
20231019,144500,153412174,1027,1028,1029,1027,3656
|
|
20231019,144400,149653401,1028,1028,1028,1028,6
|
|
20231019,144300,149647233,1028,1028,1028,1028,0
|
|
20231019,144200,149647233,1028,1028,1028,1028,0
|
|
20231019,144100,149647233,1028,1028,1028,1028,100
|
|
20231019,144000,149544433,1028,1028,1028,1028,3
|
|
20231019,143900,149541349,1028,1028,1028,1028,397
|
|
20231019,143800,149133233,1028,1028,1028,1028,2000
|
|
20231019,143700,147077233,1030,1030,1030,1030,0
|
|
20231019,143600,147077233,1030,1028,1030,1028,3
|
|
20231019,143500,147074147,1028,1028,1028,1028,0
|
|
20231019,143400,147074147,1028,1028,1028,1028,1000
|
|
20231019,143300,146046147,1030,1027,1030,1027,1001
|
|
20231019,143200,145018117,1027,1027,1027,1027,0
|
|
20231019,143100,145018117,1027,1027,1027,1027,0
|
|
20231019,143000,145018117,1027,1027,1027,1027,2000
|
|
20231019,142900,142964117,1030,1027,1030,1027,571
|
|
20231019,142800,142377682,1030,1030,1030,1030,0
|
|
20231019,142700,142377682,1030,1030,1030,1030,0
|
|
20231019,142600,142377682,1030,1030,1030,1030,5
|
|
20231019,142500,142372532,1030,1030,1030,1030,0
|
|
20231019,142400,142372532,1030,1030,1030,1030,0
|
|
20231019,142300,142372532,1030,1030,1030,1030,0
|
|
20231019,142200,142372532,1030,1030,1030,1030,0
|
|
20231019,142100,142372532,1030,1030,1030,1030,0
|
|
20231019,142000,142372532,1030,1030,1030,1030,0
|
|
20231019,141900,142372532,1030,1030,1030,1030,3
|
|
20231019,141800,142369442,1027,1027,1027,1027,0
|
|
20231019,141700,142369442,1027,1027,1027,1027,5
|
|
20231019,141600,142364307,1030,1030,1030,1030,0
|
|
20231019,141500,142364307,1030,1030,1030,1030,0
|
|
20231019,141400,142364307,1030,1030,1030,1030,0
|
|
20231019,141300,142364307,1030,1030,1030,1030,0
|
|
20231019,141200,142364307,1030,1030,1030,1030,0
|
|
20231019,141100,142364307,1030,1030,1030,1030,0
|
|
20231019,141000,142364307,1030,1030,1030,1030,0
|
|
20231019,140900,142364307,1030,1027,1030,1027,501
|
|
20231019,140800,141849777,1027,1027,1027,1027,1267
|
|
20231019,140700,140548568,1028,1030,1030,1028,1233
|
|
20231019,140600,139280904,1032,1032,1032,1032,13
|
|
20231019,140500,139267488,1032,1032,1032,1032,0
|
|
20231019,140400,139267488,1032,1032,1032,1032,0
|
|
20231019,140300,139267488,1032,1032,1032,1032,0
|
|
20231019,140200,139267488,1032,1032,1032,1032,0
|
|
20231019,140100,139267488,1032,1032,1032,1032,1
|
|
20231019,140000,139266456,1032,1032,1032,1032,0
|
|
20231019,135900,139266456,1032,1032,1032,1032,0
|
|
20231019,135800,139266456,1032,1032,1032,1032,0
|
|
20231019,135700,139266456,1032,1032,1032,1032,0
|
|
20231019,135600,139266456,1032,1032,1032,1032,1
|
|
20231019,135500,139265424,1028,1028,1028,1028,326
|
|
20231019,135400,138930296,1028,1029,1029,1028,30
|
|
20231019,135300,138899453,1028,1028,1028,1028,0
|
|
20231019,135200,138899453,1028,1028,1028,1028,0
|
|
20231019,135100,138899453,1028,1028,1028,1028,0
|
|
20231019,135000,138899453,1028,1028,1028,1028,0
|
|
20231019,134900,138899453,1028,1028,1028,1028,0
|
|
20231019,134800,138899453,1028,1028,1028,1028,0
|
|
20231019,134700,138899453,1028,1028,1028,1028,0
|
|
20231019,134600,138899453,1028,1028,1028,1028,0
|
|
20231019,134500,138899453,1028,1028,1028,1028,11
|
|
20231019,134400,138888145,1027,1027,1027,1027,0
|
|
20231019,134300,138888145,1027,1028,1028,1027,2000
|
|
20231019,134200,136834004,1027,1027,1027,1027,0
|
|
20231019,134100,136834004,1027,1027,1027,1027,0
|
|
20231019,134000,136834004,1027,1027,1027,1027,0
|
|
20231019,133900,136834004,1027,1027,1027,1027,0
|
|
20231019,133800,136834004,1027,1027,1027,1027,0
|
|
20231019,133700,136834004,1027,1027,1027,1027,0
|
|
20231019,133600,136834004,1027,1029,1029,1027,2650
|
|
20231019,133500,134109800,1032,1032,1032,1032,0
|
|
20231019,133400,134109800,1032,1032,1032,1032,1
|
|
20231019,133300,134108768,1032,1032,1032,1032,10
|
|
20231019,133200,134098448,1032,1032,1032,1032,0
|
|
20231019,133100,134098448,1032,1032,1032,1032,0
|
|
20231019,133000,134098448,1032,1032,1032,1032,0
|
|
20231019,132900,134098448,1032,1032,1032,1032,1
|
|
20231019,132800,134097416,1028,1028,1028,1028,0
|
|
20231019,132700,134097416,1028,1028,1028,1028,0
|
|
20231019,132600,134097416,1028,1028,1028,1028,0
|
|
20231019,132500,134097416,1028,1028,1028,1028,0
|
|
20231019,132400,134097416,1028,1028,1028,1028,0
|
|
20231019,132300,134097416,1028,1028,1028,1028,0
|
|
20231019,132200,134097416,1028,1029,1029,1028,2321
|
|
20231019,132100,131709507,1028,1028,1028,1028,0
|
|
20231019,132000,131709507,1028,1028,1028,1028,0
|
|
20231019,131900,131709507,1028,1028,1028,1028,1
|
|
20231019,131800,131708479,1029,1029,1029,1029,3
|
|
20231019,131700,131705392,1029,1029,1029,1029,0
|
|
20231019,131600,131705392,1029,1029,1029,1029,0
|
|
20231019,131500,131705392,1029,1029,1029,1029,0
|
|
20231019,131400,131705392,1029,1029,1029,1029,0
|
|
20231019,131300,131705392,1029,1029,1029,1029,0
|
|
20231019,131200,131705392,1029,1029,1029,1029,2
|
|
20231019,131100,131703334,1027,1027,1027,1027,0
|
|
20231019,131000,131703334,1027,1028,1028,1027,1600
|
|
20231019,130900,130059997,1028,1028,1028,1028,0
|
|
20231019,130800,130059997,1028,1028,1028,1028,1000
|
|
20231019,130700,129031997,1029,1030,1030,1029,274
|
|
20231019,130600,128750050,1029,1029,1029,1029,0
|
|
20231019,130500,128750050,1029,1029,1029,1029,0
|
|
20231019,130400,128750050,1029,1029,1029,1029,1500
|
|
20231019,130300,127206550,1029,1029,1029,1029,3995
|
|
20231019,130200,123095695,1030,1030,1030,1030,5
|
|
20231019,130100,123090545,1031,1031,1031,1031,0
|
|
20231019,130000,123090545,1031,1031,1031,1031,5
|
|
20231019,125900,123085390,1031,1031,1031,1031,0
|
|
20231019,125800,123085390,1031,1031,1031,1031,1
|
|
20231019,125700,123084359,1030,1030,1030,1030,327
|
|
20231019,125600,122747549,1029,1029,1029,1029,0
|
|
20231019,125500,122747549,1029,1029,1029,1029,166
|
|
20231019,125400,122576735,1029,1029,1029,1029,0
|
|
20231019,125300,122576735,1029,1029,1029,1029,0
|
|
20231019,125200,122576735,1029,1029,1029,1029,0
|
|
20231019,125100,122576735,1029,1029,1029,1029,0
|
|
20231019,125000,122576735,1029,1029,1029,1029,97
|
|
20231019,124900,122476922,1029,1029,1029,1029,0
|
|
20231019,124800,122476922,1029,1029,1029,1029,9
|
|
20231019,124700,122467661,1029,1029,1029,1029,0
|
|
20231019,124600,122467661,1029,1029,1029,1029,0
|
|
20231019,124500,122467661,1029,1029,1029,1029,1
|
|
20231019,124400,122466632,1027,1027,1027,1027,0
|
|
20231019,124300,122466632,1027,1027,1027,1027,0
|
|
20231019,124200,122466632,1027,1027,1027,1027,0
|
|
20231019,124100,122466632,1027,1027,1027,1027,0
|
|
20231019,124000,122466632,1027,1027,1027,1027,0
|
|
20231019,123900,122466632,1027,1027,1027,1027,0
|
|
20231019,123800,122466632,1027,1027,1027,1027,150
|
|
20231019,123700,122312582,1030,1030,1030,1030,0
|
|
20231019,123600,122312582,1030,1030,1030,1030,0
|
|
20231019,123500,122312582,1030,1030,1030,1030,0
|
|
20231019,123400,122312582,1030,1030,1030,1030,0
|
|
20231019,123300,122312582,1030,1030,1030,1030,0
|
|
20231019,123200,122312582,1030,1030,1030,1030,30
|
|
20231019,123100,122281682,1026,1026,1026,1026,0
|
|
20231019,123000,122281682,1026,1026,1026,1026,0
|
|
20231019,122900,122281682,1026,1026,1026,1026,0
|
|
20231019,122800,122281682,1026,1026,1026,1026,0
|
|
20231019,122700,122281682,1026,1030,1030,1026,10
|
|
20231019,122600,122271414,1026,1026,1026,1026,0
|
|
20231019,122500,122271414,1026,1026,1026,1026,20
|
|
20231019,122400,122250894,1030,1030,1030,1030,0
|
|
20231019,122300,122250894,1030,1030,1030,1030,0
|
|
20231019,122200,122250894,1030,1030,1030,1030,1
|
|
20231019,122100,122249864,1026,1026,1026,1026,0
|
|
20231019,122000,122249864,1026,1026,1026,1026,0
|
|
20231019,121900,122249864,1026,1027,1027,1026,1000
|
|
20231019,121800,121223614,1027,1027,1027,1027,260
|
|
20231019,121700,120956594,1030,1030,1030,1030,234
|
|
20231019,121600,120715574,1030,1031,1031,1030,11
|
|
20231019,121500,120704243,1030,1030,1031,1030,98
|
|
20231019,121400,120603293,1030,1030,1030,1030,0
|
|
20231019,121300,120603293,1030,1030,1030,1030,0
|
|
20231019,121200,120603293,1030,1030,1030,1030,11
|
|
20231019,121100,120591963,1031,1031,1031,1031,100
|
|
20231019,121000,120488863,1031,1031,1031,1031,100
|
|
20231019,120900,120385763,1031,1031,1031,1031,0
|
|
20231019,120800,120385763,1031,1031,1031,1031,20
|
|
20231019,120700,120365143,1031,1031,1031,1031,0
|
|
20231019,120600,120365143,1031,1031,1031,1031,0
|
|
20231019,120500,120365143,1031,1031,1031,1031,0
|
|
20231019,120400,120365143,1031,1031,1031,1031,0
|
|
20231019,120300,120365143,1031,1031,1031,1031,22
|
|
20231019,120200,120342461,1032,1032,1032,1032,0
|
|
20231019,120100,120342461,1032,1032,1032,1032,801
|
|
20231019,120000,119515829,1032,1032,1032,1032,6
|
|
20231019,115900,119509637,1026,1027,1027,1026,1543
|
|
20231019,115800,117926376,1027,1027,1027,1027,7
|
|
20231019,115700,117919187,1027,1027,1027,1027,900
|
|
20231019,115600,116994887,1032,1032,1032,1032,0
|
|
20231019,115500,116994887,1032,1032,1032,1032,0
|
|
20231019,115400,116994887,1032,1032,1032,1032,0
|
|
20231019,115300,116994887,1032,1032,1032,1032,0
|
|
20231019,115200,116994887,1032,1032,1032,1032,0
|
|
20231019,115100,116994887,1032,1032,1032,1032,0
|
|
20231019,115000,116994887,1032,1032,1032,1032,3
|
|
20231019,114900,116991791,1026,1032,1032,1026,700
|
|
20231019,114800,116273526,1032,1032,1032,1032,0
|
|
20231019,114700,116273526,1032,1032,1032,1032,3
|
|
20231019,114600,116270430,1026,1029,1029,1026,5330
|
|
20231019,114500,110799938,1030,1030,1030,1030,0
|
|
20231019,114400,110799938,1030,1030,1030,1030,0
|
|
20231019,114300,110799938,1030,1030,1030,1030,50
|
|
20231019,114200,110748438,1030,1030,1030,1030,100
|
|
20231019,114100,110645438,1034,1034,1034,1034,0
|
|
20231019,114000,110645438,1034,1034,1034,1034,0
|
|
20231019,113900,110645438,1034,1034,1034,1034,0
|
|
20231019,113800,110645438,1034,1034,1034,1034,0
|
|
20231019,113700,110645438,1034,1034,1034,1034,3
|
|
20231019,113600,110642336,1033,1033,1033,1033,15
|
|
20231019,113500,110626841,1033,1033,1033,1033,0
|
|
20231019,113400,110626841,1033,1033,1033,1033,0
|
|
20231019,113300,110626841,1033,1033,1033,1033,90
|
|
20231019,113200,110533871,1034,1034,1034,1034,0
|
|
20231019,113100,110533871,1034,1034,1034,1034,0
|
|
20231019,113000,110533871,1034,1029,1034,1029,109
|
|
20231019,112900,110421195,1028,1028,1028,1028,0
|
|
20231019,112800,110421195,1028,1029,1029,1028,1000
|
|
20231019,112700,109392637,1035,1035,1035,1035,0
|
|
20231019,112600,109392637,1035,1035,1035,1035,6
|
|
20231019,112500,109386427,1035,1035,1035,1035,0
|
|
20231019,112400,109386427,1035,1035,1035,1035,0
|
|
20231019,112300,109386427,1035,1035,1035,1035,0
|
|
20231019,112200,109386427,1035,1030,1035,1030,6311
|
|
20231019,112100,102886082,1035,1030,1035,1030,1000
|
|
20231019,112000,101856067,1034,1034,1034,1034,3
|
|
20231019,111900,101852965,1035,1035,1035,1035,3
|
|
20231019,111800,101849860,1035,1035,1035,1035,0
|
|
20231019,111700,101849860,1035,1035,1035,1035,0
|
|
20231019,111600,101849860,1035,1031,1035,1030,393
|
|
20231019,111500,101445054,1036,1036,1036,1036,0
|
|
20231019,111400,101445054,1036,1036,1036,1036,0
|
|
20231019,111300,101445054,1036,1036,1036,1036,3
|
|
20231019,111200,101441946,1036,1036,1036,1036,0
|
|
20231019,111100,101441946,1036,1035,1036,1035,13
|
|
20231019,111000,101428486,1030,1035,1035,1030,3130
|
|
20231019,110900,98204576,1030,1031,1031,1030,5452
|
|
20231019,110800,92589003,1036,1032,1036,1032,65
|
|
20231019,110700,92521883,1037,1037,1037,1037,0
|
|
20231019,110600,92521883,1037,1037,1037,1037,0
|
|
20231019,110500,92521883,1037,1037,1037,1037,1
|
|
20231019,110400,92520846,1038,1038,1038,1038,0
|
|
20231019,110300,92520846,1038,1038,1038,1038,0
|
|
20231019,110200,92520846,1038,1036,1038,1036,15
|
|
20231019,110100,92505291,1038,1038,1038,1038,2
|
|
20231019,110000,92503215,1039,1039,1039,1039,0
|
|
20231019,105900,92503215,1039,1035,1039,1035,26
|
|
20231019,105800,92476261,1030,1030,1030,1030,976
|
|
20231019,105700,91470981,1030,1030,1030,1030,10
|
|
20231019,105600,91460681,1030,1029,1030,1029,16
|
|
20231019,105500,91444203,1027,1027,1027,1027,6635
|
|
20231019,105400,84630058,1027,1027,1027,1027,1590
|
|
20231019,105300,82997128,1027,1027,1027,1027,0
|
|
20231019,105200,82997128,1027,1027,1027,1027,0
|
|
20231019,105100,82997128,1027,1027,1027,1027,1775
|
|
20231019,105000,81174203,1028,1028,1028,1028,1037
|
|
20231019,104900,80108167,1029,1030,1030,1029,5706
|
|
20231019,104800,74232594,1031,1031,1031,1031,0
|
|
20231019,104700,74232594,1031,1031,1031,1031,3696
|
|
20231019,104600,70422018,1032,1032,1032,1032,2527
|
|
20231019,104500,67814154,1032,1033,1033,1032,1700
|
|
20231019,104400,66059752,1032,1032,1032,1032,0
|
|
20231019,104300,66059752,1032,1032,1032,1032,0
|
|
20231019,104200,66059752,1032,1033,1033,1032,2138
|
|
20231019,104100,63851264,1035,1035,1035,1035,0
|
|
20231019,104000,63851264,1035,1035,1035,1035,0
|
|
20231019,103900,63851264,1035,1036,1036,1035,1720
|
|
20231019,103800,62070453,1038,1038,1038,1038,0
|
|
20231019,103700,62070453,1038,1038,1038,1038,1
|
|
20231019,103600,62069415,1036,1036,1036,1036,0
|
|
20231019,103500,62069415,1036,1036,1036,1036,0
|
|
20231019,103400,62069415,1036,1036,1036,1036,0
|
|
20231019,103300,62069415,1036,1036,1036,1036,4
|
|
20231019,103200,62065271,1039,1039,1039,1039,0
|
|
20231019,103100,62065271,1039,1039,1039,1039,111
|
|
20231019,103000,61949942,1039,1038,1039,1038,98
|
|
20231019,102900,61848150,1038,1038,1038,1038,7
|
|
20231019,102800,61840884,1039,1039,1039,1039,0
|
|
20231019,102700,61840884,1039,1039,1039,1039,0
|
|
20231019,102600,61840884,1039,1039,1039,1039,0
|
|
20231019,102500,61840884,1039,1039,1039,1039,0
|
|
20231019,102400,61840884,1039,1039,1039,1039,0
|
|
20231019,102300,61840884,1039,1038,1039,1038,500
|
|
20231019,102200,61321600,1038,1038,1038,1038,0
|
|
20231019,102100,61321600,1038,1038,1038,1038,0
|
|
20231019,102000,61321600,1038,1038,1038,1038,0
|
|
20231019,101900,61321600,1038,1038,1038,1038,0
|
|
20231019,101800,61321600,1038,1033,1038,1033,2530
|
|
20231019,101700,58708105,1033,1034,1034,1033,300
|
|
20231019,101600,58398179,1034,1034,1034,1034,984
|
|
20231019,101500,57380723,1035,1035,1035,1035,21
|
|
20231019,101400,57358988,1038,1038,1038,1038,0
|
|
20231019,101300,57358988,1038,1038,1038,1038,2
|
|
20231019,101200,57356912,1038,1038,1038,1038,0
|
|
20231019,101100,57356912,1038,1038,1038,1038,0
|
|
20231019,101000,57356912,1038,1038,1038,1038,0
|
|
20231019,100900,57356912,1038,1038,1038,1038,0
|
|
20231019,100800,57356912,1038,1038,1038,1038,0
|
|
20231019,100700,57356912,1038,1038,1038,1038,0
|
|
20231019,100600,57356912,1038,1038,1038,1038,0
|
|
20231019,100500,57356912,1038,1038,1038,1038,3
|
|
20231019,100400,57353798,1034,1034,1034,1034,3064
|
|
20231019,100300,54185622,1037,1037,1037,1037,206
|
|
20231019,100200,53972000,1037,1037,1037,1037,0
|
|
20231019,100100,53972000,1037,1038,1038,1037,10
|
|
20231019,100000,53961628,1039,1039,1039,1039,0
|
|
20231019,095900,53961628,1039,1039,1039,1039,253
|
|
20231019,095800,53698761,1039,1039,1039,1039,0
|
|
20231019,095700,53698761,1039,1039,1039,1039,3
|
|
20231019,095600,53695644,1039,1039,1039,1039,0
|
|
20231019,095500,53695644,1039,1039,1039,1039,303
|
|
20231019,095400,53380827,1039,1039,1039,1039,3
|
|
20231019,095300,53377710,1039,1039,1039,1039,0
|
|
20231019,095200,53377710,1039,1039,1039,1039,143
|
|
20231019,095100,53229133,1037,1037,1037,1037,788
|
|
20231019,095000,52411977,1037,1037,1037,1037,3
|
|
20231019,094900,52408866,1037,1037,1037,1037,2
|
|
20231019,094800,52406792,1037,1037,1037,1037,25
|
|
20231019,094700,52380867,1037,1037,1037,1037,13
|
|
20231019,094600,52367386,1037,1037,1037,1037,3
|
|
20231019,094500,52364275,1034,1035,1035,1034,1500
|
|
20231019,094400,50813274,1037,1037,1037,1037,3
|
|
20231019,094300,50810163,1035,1035,1035,1035,50
|
|
20231019,094200,50758413,1035,1035,1035,1035,3
|
|
20231019,094100,50755308,1035,1035,1035,1035,97
|
|
20231019,094000,50654913,1037,1037,1037,1037,0
|
|
20231019,093900,50654913,1037,1037,1037,1037,24
|
|
20231019,093800,50630025,1034,1035,1035,1034,2311
|
|
20231019,093700,48240447,1037,1036,1037,1036,4
|
|
20231019,093600,48236300,1034,1034,1034,1034,206
|
|
20231019,093500,48023296,1034,1034,1034,1034,106
|
|
20231019,093400,47913692,1036,1036,1036,1036,4
|
|
20231019,093300,47909548,1036,1037,1037,1036,17
|
|
20231019,093200,47891934,1038,1038,1038,1038,12
|
|
20231019,093100,47879478,1038,1034,1038,1034,6
|
|
20231019,093000,47873254,1034,1034,1034,1034,0
|
|
20231019,092900,47873254,1034,1038,1038,1034,103
|
|
20231019,092800,47766740,1038,1038,1038,1038,3
|
|
20231019,092700,47763626,1038,1038,1038,1038,0
|
|
20231019,092600,47763626,1038,1038,1038,1038,3
|
|
20231019,092500,47760512,1039,1039,1039,1039,3
|
|
20231019,092400,47757395,1038,1038,1038,1038,0
|
|
20231019,092300,47757395,1038,1038,1038,1032,2883
|
|
20231019,092200,44773241,1031,1036,1036,1031,5000
|
|
20231019,092100,39617689,1038,1038,1038,1038,503
|
|
20231019,092000,39095575,1038,1038,1038,1038,5013
|
|
20231019,091900,33892081,1038,1038,1038,1038,1
|
|
20231019,091800,33891043,1038,1031,1038,1031,103
|
|
20231019,091700,33784829,1031,1038,1038,1031,5391
|
|
20231019,091600,28223527,1038,1038,1038,1038,0
|
|
20231019,091500,28223527,1038,1038,1038,1038,3
|
|
20231019,091400,28220413,1039,1039,1039,1039,400
|
|
20231019,091300,27804813,1039,1039,1039,1039,3
|
|
20231019,091200,27801696,1039,1039,1039,1039,5
|
|
20231019,091100,27796501,1033,1033,1033,1033,0
|
|
20231019,091000,27796501,1033,1032,1033,1032,1079
|
|
20231019,090900,26681944,1033,1035,1035,1032,1104
|
|
20231019,090800,25541231,1042,1042,1042,1035,3437
|
|
20231019,090700,21983922,1035,1036,1042,1035,633
|
|
20231019,090600,21328129,1037,1039,1039,1037,5332
|
|
20231019,090500,15793185,1040,1042,1042,1040,1168
|
|
20231019,090400,14578161,1048,1044,1048,1044,44
|
|
20231019,090300,14532109,1043,1042,1043,1042,866
|
|
20231019,090200,13629719,1043,1043,1043,1043,1
|
|
20231019,090100,13628676,1038,1040,1040,1036,8898
|
|
20231019,090000,4392832,1039,1048,1048,1039,3958
|