588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184500,182459990,1025,1025,1025,1025,2972
|
|
20231026,184400,182459990,1025,1025,1025,1025,0
|
|
20231026,184300,182459990,1025,1025,1025,1025,0
|
|
20231026,184200,182459990,1025,1025,1025,1025,0
|
|
20231026,184100,182459990,1025,1025,1025,1025,0
|
|
20231026,184000,182459990,1025,1025,1025,1025,0
|
|
20231026,183900,182459990,1025,1025,1025,1025,0
|
|
20231026,183800,182459990,1025,1025,1025,1025,0
|
|
20231026,183700,182459990,1025,1025,1025,1025,0
|
|
20231026,183600,182459990,1025,1025,1025,1025,0
|
|
20231026,183500,182459990,1025,1025,1025,1025,0
|
|
20231026,183400,182459990,1025,1025,1025,1025,0
|
|
20231026,183300,182459990,1025,1025,1025,1025,0
|
|
20231026,183200,182459990,1025,1025,1025,1025,0
|
|
20231026,183100,182459990,1025,1025,1025,1025,0
|
|
20231026,183000,182459990,1025,1025,1025,1025,0
|
|
20231026,182900,182459990,1025,1025,1025,1025,0
|
|
20231026,182800,182459990,1025,1025,1025,1025,0
|
|
20231026,182700,182459990,1025,1025,1025,1025,0
|
|
20231026,182600,182459990,1025,1025,1025,1025,0
|
|
20231026,182500,182459990,1025,1025,1025,1025,0
|
|
20231026,182400,182459990,1025,1025,1025,1025,0
|
|
20231026,182300,182459990,1025,1025,1025,1025,0
|
|
20231026,182200,182459990,1025,1025,1025,1025,0
|
|
20231026,182100,182459990,1025,1025,1025,1025,0
|
|
20231026,182000,182459990,1025,1025,1025,1025,0
|
|
20231026,181900,182459990,1025,1025,1025,1025,0
|
|
20231026,181800,182459990,1025,1025,1025,1025,0
|
|
20231026,181700,182459990,1025,1025,1025,1025,0
|
|
20231026,181600,182459990,1025,1025,1025,1025,0
|
|
20231026,181500,182459990,1025,1025,1025,1025,2972
|
|
20231026,181400,182459990,1025,1025,1025,1025,0
|
|
20231026,181300,182459990,1025,1025,1025,1025,0
|
|
20231026,181200,182459990,1025,1025,1025,1025,0
|
|
20231026,181100,182459990,1025,1025,1025,1025,0
|
|
20231026,181000,182459990,1025,1025,1025,1025,0
|
|
20231026,180900,182459990,1025,1025,1025,1025,0
|
|
20231026,180800,182459990,1025,1025,1025,1025,0
|
|
20231026,180700,182459990,1025,1025,1025,1025,0
|
|
20231026,180600,182459990,1025,1025,1025,1025,0
|
|
20231026,180500,182459990,1025,1025,1025,1025,0
|
|
20231026,180400,182459990,1025,1025,1025,1025,0
|
|
20231026,180300,182459990,1025,1025,1025,1025,0
|
|
20231026,180200,182459990,1025,1025,1025,1025,0
|
|
20231026,180100,182459990,1025,1025,1025,1025,0
|
|
20231026,180000,182459990,1025,1025,1025,1025,0
|
|
20231026,175900,182459990,1025,1025,1025,1025,0
|
|
20231026,175800,182459990,1025,1025,1025,1025,0
|
|
20231026,175700,182459990,1025,1025,1025,1025,0
|
|
20231026,175600,182459990,1025,1025,1025,1025,0
|
|
20231026,175500,182459990,1025,1025,1025,1025,0
|
|
20231026,175400,182459990,1025,1025,1025,1025,0
|
|
20231026,175300,182459990,1025,1025,1025,1025,0
|
|
20231026,175200,182459990,1025,1025,1025,1025,0
|
|
20231026,175100,182459990,1025,1025,1025,1025,0
|
|
20231026,175000,182459990,1025,1025,1025,1025,0
|
|
20231026,174900,182459990,1025,1025,1025,1025,0
|
|
20231026,174800,182459990,1025,1025,1025,1025,0
|
|
20231026,174700,182459990,1025,1025,1025,1025,0
|
|
20231026,174600,182459990,1025,1025,1025,1025,0
|
|
20231026,174500,182459990,1025,1025,1025,1025,2972
|
|
20231026,174400,182459990,1025,1025,1025,1025,0
|
|
20231026,174300,182459990,1025,1025,1025,1025,0
|
|
20231026,174200,182459990,1025,1025,1025,1025,0
|
|
20231026,174100,182459990,1025,1025,1025,1025,0
|
|
20231026,174000,182459990,1025,1025,1025,1025,0
|
|
20231026,173900,182459990,1025,1025,1025,1025,0
|
|
20231026,173800,182459990,1025,1025,1025,1025,0
|
|
20231026,173700,182459990,1025,1025,1025,1025,0
|
|
20231026,173600,182459990,1025,1025,1025,1025,0
|
|
20231026,173500,182459990,1025,1025,1025,1025,0
|
|
20231026,173400,182459990,1025,1025,1025,1025,0
|
|
20231026,173300,182459990,1025,1025,1025,1025,0
|
|
20231026,173200,182459990,1025,1025,1025,1025,0
|
|
20231026,173100,182459990,1025,1025,1025,1025,0
|
|
20231026,173000,182459990,1025,1025,1025,1025,0
|
|
20231026,172900,182459990,1025,1025,1025,1025,0
|
|
20231026,172800,182459990,1025,1025,1025,1025,0
|
|
20231026,172700,182459990,1025,1025,1025,1025,0
|
|
20231026,172600,182459990,1025,1025,1025,1025,0
|
|
20231026,172500,182459990,1025,1025,1025,1025,0
|
|
20231026,172400,182459990,1025,1025,1025,1025,0
|
|
20231026,172300,182459990,1025,1025,1025,1025,0
|
|
20231026,172200,182459990,1025,1025,1025,1025,0
|
|
20231026,172100,182459990,1025,1025,1025,1025,0
|
|
20231026,172000,182459990,1025,1025,1025,1025,0
|
|
20231026,171900,182459990,1025,1025,1025,1025,0
|
|
20231026,171800,182459990,1025,1025,1025,1025,0
|
|
20231026,171700,182459990,1025,1025,1025,1025,0
|
|
20231026,171600,182459990,1025,1025,1025,1025,0
|
|
20231026,171500,182459990,1025,1025,1025,1025,2972
|
|
20231026,171400,182459990,1025,1025,1025,1025,0
|
|
20231026,171300,182459990,1025,1025,1025,1025,0
|
|
20231026,171200,182459990,1025,1025,1025,1025,0
|
|
20231026,171100,182459990,1025,1025,1025,1025,0
|
|
20231026,171000,182459990,1025,1025,1025,1025,0
|
|
20231026,170900,182459990,1025,1025,1025,1025,0
|
|
20231026,170800,182459990,1025,1025,1025,1025,0
|
|
20231026,170700,182459990,1025,1025,1025,1025,0
|
|
20231026,170600,182459990,1025,1025,1025,1025,0
|
|
20231026,170500,182459990,1025,1025,1025,1025,0
|
|
20231026,170400,182459990,1025,1025,1025,1025,0
|
|
20231026,170300,182459990,1025,1025,1025,1025,0
|
|
20231026,170200,182459990,1025,1025,1025,1025,0
|
|
20231026,170100,182459990,1025,1025,1025,1025,0
|
|
20231026,170000,182459990,1025,1025,1025,1025,0
|
|
20231026,165900,182459990,1025,1025,1025,1025,0
|
|
20231026,165800,182459990,1025,1025,1025,1025,0
|
|
20231026,165700,182459990,1025,1025,1025,1025,0
|
|
20231026,165600,182459990,1025,1025,1025,1025,0
|
|
20231026,165500,182459990,1025,1025,1025,1025,0
|
|
20231026,165400,182459990,1025,1025,1025,1025,0
|
|
20231026,165300,182459990,1025,1025,1025,1025,0
|
|
20231026,165200,182459990,1025,1025,1025,1025,0
|
|
20231026,165100,182459990,1025,1025,1025,1025,0
|
|
20231026,165000,182459990,1025,1025,1025,1025,0
|
|
20231026,164900,182459990,1025,1025,1025,1025,0
|
|
20231026,164800,182459990,1025,1025,1025,1025,0
|
|
20231026,164700,182459990,1025,1025,1025,1025,0
|
|
20231026,164600,182459990,1025,1025,1025,1025,0
|
|
20231026,164500,182459990,1025,1025,1025,1025,2972
|
|
20231026,164400,182459990,1025,1025,1025,1025,0
|
|
20231026,164300,182459990,1025,1025,1025,1025,0
|
|
20231026,164200,182459990,1025,1025,1025,1025,0
|
|
20231026,164100,182459990,1025,1025,1025,1025,0
|
|
20231026,164000,182459990,1025,1025,1025,1025,0
|
|
20231026,163900,182459990,1025,1025,1025,1025,0
|
|
20231026,163800,182459990,1025,1025,1025,1025,0
|
|
20231026,163700,182459990,1025,1025,1025,1025,0
|
|
20231026,163600,182459990,1025,1025,1025,1025,0
|
|
20231026,163500,182459990,1025,1025,1025,1025,0
|
|
20231026,163400,182459990,1025,1025,1025,1025,0
|
|
20231026,163300,182459990,1025,1025,1025,1025,0
|
|
20231026,163200,182459990,1025,1025,1025,1025,0
|
|
20231026,163100,182459990,1025,1025,1025,1025,0
|
|
20231026,163000,182459990,1025,1025,1025,1025,0
|
|
20231026,162900,182459990,1025,1025,1025,1025,0
|
|
20231026,162800,182459990,1025,1025,1025,1025,0
|
|
20231026,162700,182459990,1025,1025,1025,1025,0
|
|
20231026,162600,182459990,1025,1025,1025,1025,0
|
|
20231026,162500,182459990,1025,1025,1025,1025,0
|
|
20231026,162400,182459990,1025,1025,1025,1025,0
|
|
20231026,162300,182459990,1025,1025,1025,1025,0
|
|
20231026,162200,182459990,1025,1025,1025,1025,0
|
|
20231026,162100,182459990,1025,1025,1025,1025,0
|
|
20231026,162000,182459990,1025,1025,1025,1025,0
|
|
20231026,161900,182459990,1025,1025,1025,1025,0
|
|
20231026,161800,182459990,1025,1025,1025,1025,0
|
|
20231026,161700,182459990,1025,1025,1025,1025,0
|
|
20231026,161600,182459990,1025,1025,1025,1025,0
|
|
20231026,161500,182459990,1025,1025,1025,1025,2972
|
|
20231026,161400,182459990,1025,1025,1025,1025,0
|
|
20231026,161300,182459990,1025,1025,1025,1025,0
|
|
20231026,161200,182459990,1025,1025,1025,1025,0
|
|
20231026,161100,182459990,1025,1025,1025,1025,0
|
|
20231026,161000,182459990,1025,1025,1025,1025,0
|
|
20231026,160900,182459990,1025,1025,1025,1025,0
|
|
20231026,160800,182459990,1025,1025,1025,1025,0
|
|
20231026,160700,182459990,1025,1025,1025,1025,0
|
|
20231026,160600,182459990,1025,1025,1025,1025,0
|
|
20231026,160500,182459990,1025,1025,1025,1025,0
|
|
20231026,160400,182459990,1025,1025,1025,1025,0
|
|
20231026,160300,182459990,1025,1025,1025,1025,0
|
|
20231026,160200,182459990,1025,1025,1025,1025,0
|
|
20231026,160100,182459990,1025,1025,1025,1025,0
|
|
20231026,160000,182459990,1025,1025,1025,1025,0
|
|
20231026,155900,182459990,1025,1025,1025,1025,0
|
|
20231026,155800,182459990,1025,1025,1025,1025,0
|
|
20231026,155700,182459990,1025,1025,1025,1025,0
|
|
20231026,155600,182459990,1025,1025,1025,1025,0
|
|
20231026,155500,182459990,1025,1025,1025,1025,0
|
|
20231026,155400,182459990,1025,1025,1025,1025,0
|
|
20231026,155300,182459990,1025,1025,1025,1025,0
|
|
20231026,155200,182459990,1025,1025,1025,1025,0
|
|
20231026,155100,182459990,1025,1025,1025,1025,0
|
|
20231026,155000,182459990,1025,1025,1025,1025,0
|
|
20231026,154900,182459990,1025,1025,1025,1025,0
|
|
20231026,154800,182459990,1025,1025,1025,1025,0
|
|
20231026,154700,182459990,1025,1025,1025,1025,0
|
|
20231026,154600,182459990,1025,1025,1025,1025,0
|
|
20231026,154500,182459990,1025,1025,1025,1025,2972
|
|
20231026,154400,182459990,1025,1025,1025,1025,0
|
|
20231026,154300,182459990,1025,1025,1025,1025,0
|
|
20231026,154200,182459990,1025,1025,1025,1025,0
|
|
20231026,154100,182459990,1025,1025,1025,1025,0
|
|
20231026,154000,182459990,1025,1025,1025,1025,0
|
|
20231026,153900,182459990,1025,1025,1025,1025,0
|
|
20231026,153800,182459990,1025,1025,1025,1025,0
|
|
20231026,153700,182459990,1025,1025,1025,1025,0
|
|
20231026,153600,182459990,1025,1025,1025,1025,0
|
|
20231026,153500,182459990,1025,1025,1025,1025,0
|
|
20231026,153400,182459990,1025,1025,1025,1025,0
|
|
20231026,153300,182459990,1025,1025,1025,1025,0
|
|
20231026,153200,182459990,1025,1025,1025,1025,0
|
|
20231026,153100,182459990,1025,1025,1025,1025,0
|
|
20231026,153000,182459990,1025,1025,1025,1025,2972
|
|
20231026,152900,179413690,1030,1030,1030,1030,0
|
|
20231026,152800,179413690,1030,1030,1030,1030,0
|
|
20231026,152700,179413690,1030,1030,1030,1030,0
|
|
20231026,152600,179413690,1030,1030,1030,1030,0
|
|
20231026,152500,179413690,1030,1030,1030,1030,0
|
|
20231026,152400,179413690,1030,1030,1030,1030,0
|
|
20231026,152300,179413690,1030,1030,1030,1030,0
|
|
20231026,152200,179413690,1030,1030,1030,1030,0
|
|
20231026,152100,179413690,1030,1030,1030,1030,0
|
|
20231026,152000,179413690,1030,1030,1030,1030,0
|
|
20231026,151900,179413690,1030,1025,1030,1025,1001
|
|
20231026,151800,178387660,1030,1030,1030,1030,0
|
|
20231026,151700,178387660,1030,1030,1030,1030,0
|
|
20231026,151600,178387660,1030,1029,1030,1029,200
|
|
20231026,151500,178181769,1030,1030,1030,1030,0
|
|
20231026,151400,178181769,1030,1030,1030,1030,0
|
|
20231026,151300,178181769,1030,1030,1030,1030,0
|
|
20231026,151200,178181769,1030,1030,1030,1030,1
|
|
20231026,151100,178180739,1023,1025,1025,1023,5300
|
|
20231026,151000,172755559,1030,1030,1030,1030,0
|
|
20231026,150900,172755559,1030,1025,1030,1025,1426
|
|
20231026,150800,171293904,1030,1030,1030,1030,0
|
|
20231026,150700,171293904,1030,1029,1030,1029,100
|
|
20231026,150600,171190964,1030,1030,1030,1030,0
|
|
20231026,150500,171190964,1030,1030,1030,1030,0
|
|
20231026,150400,171190964,1030,1030,1030,1030,0
|
|
20231026,150300,171190964,1030,1030,1030,1030,1
|
|
20231026,150200,171189934,1025,1030,1030,1025,2222
|
|
20231026,150100,168912279,1033,1033,1033,1033,0
|
|
20231026,150000,168912279,1033,1033,1033,1033,0
|
|
20231026,145900,168912279,1033,1033,1033,1033,0
|
|
20231026,145800,168912279,1033,1033,1033,1033,0
|
|
20231026,145700,168912279,1033,1033,1033,1033,0
|
|
20231026,145600,168912279,1033,1033,1033,1033,0
|
|
20231026,145500,168912279,1033,1033,1033,1033,1
|
|
20231026,145400,168911246,1033,1033,1033,1033,0
|
|
20231026,145300,168911246,1033,1033,1033,1033,0
|
|
20231026,145200,168911246,1033,1032,1033,1030,2201
|
|
20231026,145100,166640740,1033,1030,1033,1030,2100
|
|
20231026,145000,164477713,1030,1027,1030,1027,1100
|
|
20231026,144900,163347227,1026,1026,1026,1026,73
|
|
20231026,144800,163272329,1026,1026,1026,1026,1939
|
|
20231026,144700,161282915,1026,1026,1026,1026,0
|
|
20231026,144600,161282915,1026,1026,1026,1026,0
|
|
20231026,144500,161282915,1026,1026,1026,1026,0
|
|
20231026,144400,161282915,1026,1026,1026,1026,0
|
|
20231026,144300,161282915,1026,1026,1026,1026,5
|
|
20231026,144200,161277785,1024,1024,1024,1024,500
|
|
20231026,144100,160765785,1024,1024,1024,1024,221
|
|
20231026,144000,160539481,1024,1024,1024,1024,500
|
|
20231026,143900,160027481,1024,1024,1024,1024,200
|
|
20231026,143800,159822681,1023,1024,1024,1023,500
|
|
20231026,143700,159310901,1024,1024,1024,1024,0
|
|
20231026,143600,159310901,1024,1024,1024,1024,0
|
|
20231026,143500,159310901,1024,1024,1024,1024,2729
|
|
20231026,143400,156516405,1023,1023,1023,1023,0
|
|
20231026,143300,156516405,1023,1023,1023,1023,0
|
|
20231026,143200,156516405,1023,1024,1024,1023,3500
|
|
20231026,143100,152933159,1024,1024,1024,1024,1
|
|
20231026,143000,152932135,1024,1024,1024,1024,0
|
|
20231026,142900,152932135,1024,1024,1024,1024,0
|
|
20231026,142800,152932135,1024,1024,1024,1024,261
|
|
20231026,142700,152664871,1024,1024,1024,1024,2455
|
|
20231026,142600,150150951,1024,1024,1024,1024,41
|
|
20231026,142500,150108967,1024,1024,1024,1024,200
|
|
20231026,142400,149904167,1026,1025,1026,1025,66
|
|
20231026,142300,149836453,1024,1024,1024,1024,1885
|
|
20231026,142200,147906213,1025,1024,1025,1024,196
|
|
20231026,142100,147705463,1024,1024,1024,1024,0
|
|
20231026,142000,147705463,1024,1024,1025,1024,1475
|
|
20231026,141900,146195033,1025,1025,1025,1025,10
|
|
20231026,141800,146184783,1026,1026,1026,1026,19
|
|
20231026,141700,146165289,1024,1024,1024,1024,0
|
|
20231026,141600,146165289,1024,1024,1024,1024,269
|
|
20231026,141500,145889833,1024,1025,1025,1024,989
|
|
20231026,141400,144877083,1026,1026,1026,1026,0
|
|
20231026,141300,144877083,1026,1026,1026,1026,0
|
|
20231026,141200,144877083,1026,1026,1026,1026,0
|
|
20231026,141100,144877083,1026,1026,1026,1026,0
|
|
20231026,141000,144877083,1026,1024,1026,1024,423
|
|
20231026,140900,144443087,1024,1024,1024,1024,0
|
|
20231026,140800,144443087,1024,1025,1025,1024,180
|
|
20231026,140700,144258763,1027,1027,1027,1027,0
|
|
20231026,140600,144258763,1027,1027,1027,1027,0
|
|
20231026,140500,144258763,1027,1027,1027,1027,0
|
|
20231026,140400,144258763,1027,1027,1027,1027,4
|
|
20231026,140300,144254655,1027,1027,1027,1027,0
|
|
20231026,140200,144254655,1027,1027,1027,1027,0
|
|
20231026,140100,144254655,1027,1027,1027,1027,0
|
|
20231026,140000,144254655,1027,1024,1027,1024,1014
|
|
20231026,135900,143216277,1024,1024,1024,1024,0
|
|
20231026,135800,143216277,1024,1024,1024,1024,0
|
|
20231026,135700,143216277,1024,1024,1024,1024,1
|
|
20231026,135600,143215253,1023,1023,1023,1023,0
|
|
20231026,135500,143215253,1023,1023,1023,1023,2420
|
|
20231026,135400,140739593,1020,1024,1024,1020,18878
|
|
20231026,135300,121459841,1024,1024,1024,1024,0
|
|
20231026,135200,121459841,1024,1024,1024,1024,2589
|
|
20231026,135100,118808705,1024,1024,1024,1024,0
|
|
20231026,135000,118808705,1024,1024,1024,1024,0
|
|
20231026,134900,118808705,1024,1024,1024,1024,0
|
|
20231026,134800,118808705,1024,1024,1024,1024,0
|
|
20231026,134700,118808705,1024,1024,1024,1024,0
|
|
20231026,134600,118808705,1024,1024,1024,1024,0
|
|
20231026,134500,118808705,1024,1024,1024,1024,0
|
|
20231026,134400,118808705,1024,1024,1024,1024,0
|
|
20231026,134300,118808705,1024,1024,1024,1024,0
|
|
20231026,134200,118808705,1024,1024,1024,1024,800
|
|
20231026,134100,117989505,1024,1024,1024,1024,0
|
|
20231026,134000,117989505,1024,1024,1024,1024,619
|
|
20231026,133900,117355649,1024,1024,1024,1024,0
|
|
20231026,133800,117355649,1024,1024,1024,1024,0
|
|
20231026,133700,117355649,1024,1024,1024,1024,0
|
|
20231026,133600,117355649,1024,1024,1024,1024,1
|
|
20231026,133500,117354625,1028,1028,1028,1028,1
|
|
20231026,133400,117353597,1024,1027,1027,1024,2481
|
|
20231026,133300,114812363,1027,1027,1027,1027,0
|
|
20231026,133200,114812363,1027,1027,1027,1027,0
|
|
20231026,133100,114812363,1027,1027,1027,1027,0
|
|
20231026,133000,114812363,1027,1027,1027,1027,0
|
|
20231026,132900,114812363,1027,1027,1027,1027,0
|
|
20231026,132800,114812363,1027,1027,1027,1027,0
|
|
20231026,132700,114812363,1027,1027,1027,1027,0
|
|
20231026,132600,114812363,1027,1027,1027,1027,0
|
|
20231026,132500,114812363,1027,1027,1027,1027,2
|
|
20231026,132400,114810309,1027,1027,1027,1027,52
|
|
20231026,132300,114756905,1027,1027,1027,1027,1
|
|
20231026,132200,114755878,1023,1028,1028,1023,5001
|
|
20231026,132100,109637368,1024,1024,1024,1024,0
|
|
20231026,132000,109637368,1024,1024,1024,1024,0
|
|
20231026,131900,109637368,1024,1024,1024,1024,0
|
|
20231026,131800,109637368,1024,1024,1024,1024,300
|
|
20231026,131700,109330168,1024,1024,1024,1024,0
|
|
20231026,131600,109330168,1024,1024,1024,1024,0
|
|
20231026,131500,109330168,1024,1024,1024,1024,0
|
|
20231026,131400,109330168,1024,1025,1025,1024,501
|
|
20231026,131300,108817125,1028,1028,1028,1028,0
|
|
20231026,131200,108817125,1028,1028,1028,1028,0
|
|
20231026,131100,108817125,1028,1028,1028,1028,0
|
|
20231026,131000,108817125,1028,1028,1028,1028,0
|
|
20231026,130900,108817125,1028,1028,1028,1028,0
|
|
20231026,130800,108817125,1028,1028,1028,1028,6
|
|
20231026,130700,108810957,1028,1028,1028,1028,0
|
|
20231026,130600,108810957,1028,1028,1028,1028,1
|
|
20231026,130500,108809929,1024,1024,1024,1024,0
|
|
20231026,130400,108809929,1024,1024,1024,1024,0
|
|
20231026,130300,108809929,1024,1025,1025,1024,2000
|
|
20231026,130200,106761845,1028,1028,1028,1028,0
|
|
20231026,130100,106761845,1028,1028,1028,1028,0
|
|
20231026,130000,106761845,1028,1028,1028,1028,0
|
|
20231026,125900,106761845,1028,1028,1028,1028,20
|
|
20231026,125800,106741285,1028,1028,1028,1028,0
|
|
20231026,125700,106741285,1028,1028,1028,1028,0
|
|
20231026,125600,106741285,1028,1028,1028,1028,0
|
|
20231026,125500,106741285,1028,1028,1028,1028,7
|
|
20231026,125400,106734089,1028,1028,1028,1028,0
|
|
20231026,125300,106734089,1028,1028,1028,1028,0
|
|
20231026,125200,106734089,1028,1028,1028,1028,1
|
|
20231026,125100,106733061,1028,1028,1028,1028,1
|
|
20231026,125000,106732033,1026,1026,1026,1026,382
|
|
20231026,124900,106340101,1025,1025,1025,1025,0
|
|
20231026,124800,106340101,1025,1025,1025,1025,0
|
|
20231026,124700,106340101,1025,1025,1025,1025,0
|
|
20231026,124600,106340101,1025,1025,1025,1025,0
|
|
20231026,124500,106340101,1025,1025,1025,1025,0
|
|
20231026,124400,106340101,1025,1025,1025,1025,0
|
|
20231026,124300,106340101,1025,1025,1025,1025,0
|
|
20231026,124200,106340101,1025,1025,1025,1025,0
|
|
20231026,124100,106340101,1025,1025,1025,1025,796
|
|
20231026,124000,105524201,1024,1024,1024,1024,2749
|
|
20231026,123900,102709225,1024,1024,1024,1024,0
|
|
20231026,123800,102709225,1024,1024,1024,1024,0
|
|
20231026,123700,102709225,1024,1024,1024,1024,0
|
|
20231026,123600,102709225,1024,1024,1024,1024,1690
|
|
20231026,123500,100978665,1025,1025,1025,1025,53
|
|
20231026,123400,100924340,1025,1025,1025,1025,0
|
|
20231026,123300,100924340,1025,1025,1025,1025,0
|
|
20231026,123200,100924340,1025,1025,1025,1025,0
|
|
20231026,123100,100924340,1025,1025,1025,1025,1
|
|
20231026,123000,100923315,1024,1025,1025,1024,5317
|
|
20231026,122900,95478699,1024,1024,1024,1024,0
|
|
20231026,122800,95478699,1024,1024,1024,1024,0
|
|
20231026,122700,95478699,1024,1024,1024,1024,350
|
|
20231026,122600,95120299,1024,1024,1024,1024,1000
|
|
20231026,122500,94096299,1025,1025,1025,1025,615
|
|
20231026,122400,93465924,1025,1025,1025,1025,0
|
|
20231026,122300,93465924,1025,1025,1025,1025,0
|
|
20231026,122200,93465924,1025,1025,1025,1025,0
|
|
20231026,122100,93465924,1025,1025,1025,1025,0
|
|
20231026,122000,93465924,1025,1025,1025,1025,0
|
|
20231026,121900,93465924,1025,1025,1025,1025,0
|
|
20231026,121800,93465924,1025,1025,1025,1025,51
|
|
20231026,121700,93413649,1026,1026,1026,1026,0
|
|
20231026,121600,93413649,1026,1026,1026,1026,0
|
|
20231026,121500,93413649,1026,1026,1026,1026,0
|
|
20231026,121400,93413649,1026,1026,1026,1026,0
|
|
20231026,121300,93413649,1026,1026,1026,1026,0
|
|
20231026,121200,93413649,1026,1026,1026,1026,8
|
|
20231026,121100,93405441,1026,1026,1026,1026,10
|
|
20231026,121000,93395181,1026,1026,1026,1026,14
|
|
20231026,120900,93380817,1026,1026,1026,1026,0
|
|
20231026,120800,93380817,1026,1026,1026,1026,0
|
|
20231026,120700,93380817,1026,1026,1026,1026,0
|
|
20231026,120600,93380817,1026,1026,1026,1026,0
|
|
20231026,120500,93380817,1026,1026,1026,1026,0
|
|
20231026,120400,93380817,1026,1026,1026,1026,0
|
|
20231026,120300,93380817,1026,1026,1026,1026,0
|
|
20231026,120200,93380817,1026,1026,1026,1026,10
|
|
20231026,120100,93370557,1026,1026,1026,1026,0
|
|
20231026,120000,93370557,1026,1026,1026,1026,0
|
|
20231026,115900,93370557,1026,1026,1026,1026,0
|
|
20231026,115800,93370557,1026,1026,1026,1026,0
|
|
20231026,115700,93370557,1026,1026,1026,1026,1
|
|
20231026,115600,93369531,1026,1026,1026,1026,0
|
|
20231026,115500,93369531,1026,1024,1026,1024,228
|
|
20231026,115400,93135607,1026,1026,1026,1026,148
|
|
20231026,115300,92983759,1026,1026,1026,1026,0
|
|
20231026,115200,92983759,1026,1026,1026,1026,0
|
|
20231026,115100,92983759,1026,1026,1026,1026,1
|
|
20231026,115000,92982733,1026,1026,1026,1026,0
|
|
20231026,114900,92982733,1026,1026,1026,1026,0
|
|
20231026,114800,92982733,1026,1026,1026,1026,0
|
|
20231026,114700,92982733,1026,1026,1026,1026,1
|
|
20231026,114600,92981707,1025,1025,1025,1025,0
|
|
20231026,114500,92981707,1025,1025,1025,1025,0
|
|
20231026,114400,92981707,1025,1025,1025,1025,0
|
|
20231026,114300,92981707,1025,1025,1025,1025,0
|
|
20231026,114200,92981707,1025,1025,1025,1025,0
|
|
20231026,114100,92981707,1025,1025,1025,1025,497
|
|
20231026,114000,92472282,1025,1025,1025,1025,0
|
|
20231026,113900,92472282,1025,1026,1026,1025,4
|
|
20231026,113800,92468181,1026,1026,1026,1026,0
|
|
20231026,113700,92468181,1026,1026,1026,1026,0
|
|
20231026,113600,92468181,1026,1026,1026,1026,1
|
|
20231026,113500,92467155,1026,1026,1026,1026,0
|
|
20231026,113400,92467155,1026,1026,1026,1026,0
|
|
20231026,113300,92467155,1026,1026,1026,1026,610
|
|
20231026,113200,91841295,1026,1026,1026,1026,403
|
|
20231026,113100,91427817,1026,1026,1026,1026,0
|
|
20231026,113000,91427817,1026,1026,1026,1026,0
|
|
20231026,112900,91427817,1026,1026,1026,1026,0
|
|
20231026,112800,91427817,1026,1026,1026,1026,1
|
|
20231026,112700,91426791,1025,1024,1025,1024,12
|
|
20231026,112600,91414493,1025,1025,1025,1025,5
|
|
20231026,112500,91409368,1025,1025,1025,1025,98
|
|
20231026,112400,91308918,1024,1025,1025,1024,615
|
|
20231026,112300,90679148,1024,1024,1024,1024,0
|
|
20231026,112200,90679148,1024,1024,1024,1024,2821
|
|
20231026,112100,87790444,1025,1025,1025,1025,1
|
|
20231026,112000,87789419,1024,1024,1024,1024,0
|
|
20231026,111900,87789419,1024,1024,1024,1024,0
|
|
20231026,111800,87789419,1024,1024,1024,1024,0
|
|
20231026,111700,87789419,1024,1024,1024,1024,298
|
|
20231026,111600,87484267,1025,1025,1025,1025,121
|
|
20231026,111500,87360242,1025,1025,1025,1025,0
|
|
20231026,111400,87360242,1025,1025,1025,1025,0
|
|
20231026,111300,87360242,1025,1024,1025,1024,3655
|
|
20231026,111200,83617521,1024,1024,1025,1024,10
|
|
20231026,111100,83607280,1024,1025,1025,1024,81
|
|
20231026,111000,83524256,1024,1025,1025,1024,159
|
|
20231026,110900,83361430,1024,1024,1024,1024,103
|
|
20231026,110800,83255958,1024,1024,1024,1024,0
|
|
20231026,110700,83255958,1024,1024,1024,1024,0
|
|
20231026,110600,83255958,1024,1024,1024,1024,0
|
|
20231026,110500,83255958,1024,1024,1024,1024,1
|
|
20231026,110400,83254934,1026,1026,1026,1026,0
|
|
20231026,110300,83254934,1026,1026,1026,1026,0
|
|
20231026,110200,83254934,1026,1026,1026,1026,1
|
|
20231026,110100,83253908,1024,1024,1024,1024,1000
|
|
20231026,110000,82229908,1025,1025,1025,1025,0
|
|
20231026,105900,82229908,1025,1025,1025,1025,0
|
|
20231026,105800,82229908,1025,1023,1025,1023,5
|
|
20231026,105700,82224787,1024,1024,1024,1024,4317
|
|
20231026,105600,77804179,1024,1024,1024,1024,683
|
|
20231026,105500,77104787,1024,1025,1025,1024,3989
|
|
20231026,105400,73020032,1025,1025,1025,1025,0
|
|
20231026,105300,73020032,1025,1025,1025,1025,0
|
|
20231026,105200,73020032,1025,1025,1025,1025,0
|
|
20231026,105100,73020032,1025,1025,1025,1025,90
|
|
20231026,105000,72927782,1026,1026,1026,1026,0
|
|
20231026,104900,72927782,1026,1026,1026,1026,0
|
|
20231026,104800,72927782,1026,1025,1026,1025,42
|
|
20231026,104700,72884730,1026,1026,1026,1026,0
|
|
20231026,104600,72884730,1026,1026,1026,1026,1
|
|
20231026,104500,72883704,1025,1025,1025,1025,959
|
|
20231026,104400,71900729,1025,1025,1025,1025,0
|
|
20231026,104300,71900729,1025,1025,1025,1025,1
|
|
20231026,104200,71899704,1024,1024,1024,1024,0
|
|
20231026,104100,71899704,1024,1024,1024,1024,60
|
|
20231026,104000,71838264,1024,1024,1024,1024,0
|
|
20231026,103900,71838264,1024,1024,1024,1024,0
|
|
20231026,103800,71838264,1024,1024,1024,1024,0
|
|
20231026,103700,71838264,1024,1024,1024,1024,1
|
|
20231026,103600,71837240,1024,1024,1024,1024,1
|
|
20231026,103500,71836216,1023,1021,1023,1020,98
|
|
20231026,103400,71736252,1023,1021,1023,1021,4
|
|
20231026,103300,71732166,1021,1022,1022,1021,105
|
|
20231026,103200,71624902,1024,1024,1024,1024,100
|
|
20231026,103100,71522502,1024,1024,1024,1024,0
|
|
20231026,103000,71522502,1024,1024,1024,1024,0
|
|
20231026,102900,71522502,1024,1024,1024,1024,0
|
|
20231026,102800,71522502,1024,1024,1024,1024,0
|
|
20231026,102700,71522502,1024,1024,1024,1024,17
|
|
20231026,102600,71505094,1024,1024,1024,1024,0
|
|
20231026,102500,71505094,1024,1023,1024,1023,6
|
|
20231026,102400,71498951,1024,1024,1024,1024,1
|
|
20231026,102300,71497927,1023,1023,1023,1023,47
|
|
20231026,102200,71449846,1023,1023,1023,1023,2
|
|
20231026,102100,71447800,1025,1021,1025,1021,4275
|
|
20231026,102000,67083021,1020,1020,1020,1020,306
|
|
20231026,101900,66770901,1020,1020,1020,1020,0
|
|
20231026,101800,66770901,1020,1020,1020,1020,1
|
|
20231026,101700,66769881,1020,1020,1020,1020,1
|
|
20231026,101600,66768861,1018,1018,1018,1018,0
|
|
20231026,101500,66768861,1018,1018,1018,1018,4335
|
|
20231026,101400,62355831,1018,1018,1018,1018,1000
|
|
20231026,101300,61337831,1018,1018,1018,1018,0
|
|
20231026,101200,61337831,1018,1018,1018,1018,50
|
|
20231026,101100,61286931,1018,1017,1018,1017,12
|
|
20231026,101000,61274721,1018,1018,1018,1018,243
|
|
20231026,100900,61027347,1018,1018,1018,1018,0
|
|
20231026,100800,61027347,1018,1018,1018,1018,0
|
|
20231026,100700,61027347,1018,1019,1020,1018,912
|
|
20231026,100600,60098908,1020,1020,1020,1020,1615
|
|
20231026,100500,58451608,1019,1020,1020,1019,24
|
|
20231026,100400,58427139,1019,1020,1020,1019,13056
|
|
20231026,100300,45113172,1022,1022,1022,1022,0
|
|
20231026,100200,45113172,1022,1022,1022,1022,0
|
|
20231026,100100,45113172,1022,1022,1022,1022,1
|
|
20231026,100000,45112150,1023,1023,1023,1023,100
|
|
20231026,095900,45009850,1023,1023,1023,1023,0
|
|
20231026,095800,45009850,1023,1021,1023,1020,5
|
|
20231026,095700,45004744,1021,1020,1021,1020,2501
|
|
20231026,095600,42453712,1020,1021,1021,1020,422
|
|
20231026,095500,42023184,1021,1024,1024,1021,116
|
|
20231026,095400,41904446,1025,1024,1025,1024,500
|
|
20231026,095300,41392263,1025,1025,1025,1025,0
|
|
20231026,095200,41392263,1025,1025,1025,1025,0
|
|
20231026,095100,41392263,1025,1025,1025,1025,0
|
|
20231026,095000,41392263,1025,1025,1025,1025,0
|
|
20231026,094900,41392263,1025,1025,1025,1025,1
|
|
20231026,094800,41391238,1020,1023,1025,1020,4901
|
|
20231026,094700,36390113,1026,1026,1026,1026,10
|
|
20231026,094600,36379853,1026,1026,1026,1026,0
|
|
20231026,094500,36379853,1026,1026,1026,1026,0
|
|
20231026,094400,36379853,1026,1026,1026,1026,0
|
|
20231026,094300,36379853,1026,1026,1026,1026,0
|
|
20231026,094200,36379853,1026,1021,1026,1020,8651
|
|
20231026,094100,27554206,1023,1022,1023,1022,287
|
|
20231026,094000,27260879,1023,1023,1023,1023,0
|
|
20231026,093900,27260879,1023,1023,1023,1023,0
|
|
20231026,093800,27260879,1023,1023,1023,1023,11
|
|
20231026,093700,27249626,1020,1020,1020,1020,1428
|
|
20231026,093600,25793066,1020,1022,1022,1020,5094
|
|
20231026,093500,20592197,1026,1026,1026,1026,0
|
|
20231026,093400,20592197,1026,1026,1026,1026,1
|
|
20231026,093300,20591171,1026,1025,1026,1025,8
|
|
20231026,093200,20582970,1025,1025,1025,1025,1
|
|
20231026,093100,20581945,1026,1026,1026,1026,97
|
|
20231026,093000,20482423,1026,1026,1026,1026,0
|
|
20231026,092900,20482423,1026,1026,1026,1026,0
|
|
20231026,092800,20482423,1026,1026,1026,1026,1
|
|
20231026,092700,20481397,1026,1026,1026,1026,0
|
|
20231026,092600,20481397,1026,1026,1026,1026,1
|
|
20231026,092500,20480371,1022,1028,1028,1022,659
|
|
20231026,092400,19806819,1028,1028,1028,1028,1
|
|
20231026,092300,19805791,1022,1022,1022,1022,487
|
|
20231026,092200,19308077,1022,1029,1029,1022,85
|
|
20231026,092100,19221037,1030,1030,1030,1030,12
|
|
20231026,092000,19208677,1029,1029,1029,1029,0
|
|
20231026,091900,19208677,1029,1029,1029,1029,0
|
|
20231026,091800,19208677,1029,1029,1029,1029,97
|
|
20231026,091700,19108864,1030,1029,1030,1029,59
|
|
20231026,091600,19048145,1027,1027,1027,1027,92
|
|
20231026,091500,18953661,1027,1027,1027,1027,15
|
|
20231026,091400,18938256,1021,1021,1021,1021,0
|
|
20231026,091300,18938256,1021,1022,1022,1021,2001
|
|
20231026,091200,16894023,1030,1030,1030,1030,0
|
|
20231026,091100,16894023,1030,1030,1030,1030,0
|
|
20231026,091000,16894023,1030,1028,1030,1027,98
|
|
20231026,090900,16793290,1020,1020,1020,1020,350
|
|
20231026,090800,16436290,1020,1022,1022,1020,6024
|
|
20231026,090700,10288867,1022,1022,1022,1022,271
|
|
20231026,090600,10011905,1022,1029,1029,1022,1808
|
|
20231026,090500,8164039,1031,1029,1031,1029,204
|
|
20231026,090400,7954107,1029,1029,1029,1029,5
|
|
20231026,090300,7948962,1020,1020,1020,1020,0
|
|
20231026,090200,7948962,1020,1029,1029,1020,2632
|
|
20231026,090100,5261199,1023,1023,1023,1023,0
|
|
20231026,090000,5261199,1023,1022,1044,1022,5145
|