638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,193500,462070022,423,423,423,423,3730
|
|
20231019,193400,462070022,423,423,423,423,0
|
|
20231019,193300,462070022,423,423,423,423,0
|
|
20231019,193200,462070022,423,423,423,423,0
|
|
20231019,193100,462070022,423,423,423,423,0
|
|
20231019,193000,462070022,423,423,423,423,0
|
|
20231019,192900,462070022,423,423,423,423,0
|
|
20231019,192800,462070022,423,423,423,423,0
|
|
20231019,192700,462070022,423,423,423,423,0
|
|
20231019,192600,462070022,423,423,423,423,0
|
|
20231019,192500,462070022,423,423,423,423,0
|
|
20231019,192400,462070022,423,423,423,423,0
|
|
20231019,192300,462070022,423,423,423,423,0
|
|
20231019,192200,462070022,423,423,423,423,0
|
|
20231019,192100,462070022,423,423,423,423,0
|
|
20231019,192000,462070022,423,423,423,423,0
|
|
20231019,191900,462070022,423,423,423,423,0
|
|
20231019,191800,462070022,423,423,423,423,0
|
|
20231019,191700,462070022,423,423,423,423,0
|
|
20231019,191600,462070022,423,423,423,423,0
|
|
20231019,191500,462070022,423,423,423,423,0
|
|
20231019,191400,462070022,423,423,423,423,0
|
|
20231019,191300,462070022,423,423,423,423,0
|
|
20231019,191200,462070022,423,423,423,423,0
|
|
20231019,191100,462070022,423,423,423,423,0
|
|
20231019,191000,462070022,423,423,423,423,0
|
|
20231019,190900,462070022,423,423,423,423,0
|
|
20231019,190800,462070022,423,423,423,423,0
|
|
20231019,190700,462070022,423,423,423,423,0
|
|
20231019,190600,462070022,423,423,423,423,0
|
|
20231019,190500,462070022,423,423,423,423,3730
|
|
20231019,190400,462070022,423,423,423,423,0
|
|
20231019,190300,462070022,423,423,423,423,0
|
|
20231019,190200,462070022,423,423,423,423,0
|
|
20231019,190100,462070022,423,423,423,423,0
|
|
20231019,190000,462070022,423,423,423,423,0
|
|
20231019,185900,462070022,423,423,423,423,0
|
|
20231019,185800,462070022,423,423,423,423,0
|
|
20231019,185700,462070022,423,423,423,423,0
|
|
20231019,185600,462070022,423,423,423,423,0
|
|
20231019,185500,462070022,423,423,423,423,0
|
|
20231019,185400,462070022,423,423,423,423,0
|
|
20231019,185300,462070022,423,423,423,423,0
|
|
20231019,185200,462070022,423,423,423,423,0
|
|
20231019,185100,462070022,423,423,423,423,0
|
|
20231019,185000,462070022,423,423,423,423,0
|
|
20231019,184900,462070022,423,423,423,423,0
|
|
20231019,184800,462070022,423,423,423,423,0
|
|
20231019,184700,462070022,423,423,423,423,0
|
|
20231019,184600,462070022,423,423,423,423,0
|
|
20231019,184500,462070022,423,423,423,423,0
|
|
20231019,184400,462070022,423,423,423,423,0
|
|
20231019,184300,462070022,423,423,423,423,0
|
|
20231019,184200,462070022,423,423,423,423,0
|
|
20231019,184100,462070022,423,423,423,423,0
|
|
20231019,184000,462070022,423,423,423,423,0
|
|
20231019,183900,462070022,423,423,423,423,0
|
|
20231019,183800,462070022,423,423,423,423,0
|
|
20231019,183700,462070022,423,423,423,423,0
|
|
20231019,183600,462070022,423,423,423,423,0
|
|
20231019,183500,462070022,423,423,423,423,3730
|
|
20231019,183400,462070022,423,423,423,423,0
|
|
20231019,183300,462070022,423,423,423,423,0
|
|
20231019,183200,462070022,423,423,423,423,0
|
|
20231019,183100,462070022,423,423,423,423,0
|
|
20231019,183000,462070022,423,423,423,423,0
|
|
20231019,182900,462070022,423,423,423,423,0
|
|
20231019,182800,462070022,423,423,423,423,0
|
|
20231019,182700,462070022,423,423,423,423,0
|
|
20231019,182600,462070022,423,423,423,423,0
|
|
20231019,182500,462070022,423,423,423,423,0
|
|
20231019,182400,462070022,423,423,423,423,0
|
|
20231019,182300,462070022,423,423,423,423,0
|
|
20231019,182200,462070022,423,423,423,423,0
|
|
20231019,182100,462070022,423,423,423,423,0
|
|
20231019,182000,462070022,423,423,423,423,0
|
|
20231019,181900,462070022,423,423,423,423,0
|
|
20231019,181800,462070022,423,423,423,423,0
|
|
20231019,181700,462070022,423,423,423,423,0
|
|
20231019,181600,462070022,423,423,423,423,0
|
|
20231019,181500,462070022,423,423,423,423,0
|
|
20231019,181400,462070022,423,423,423,423,0
|
|
20231019,181300,462070022,423,423,423,423,0
|
|
20231019,181200,462070022,423,423,423,423,0
|
|
20231019,181100,462070022,423,423,423,423,0
|
|
20231019,181000,462070022,423,423,423,423,0
|
|
20231019,180900,462070022,423,423,423,423,0
|
|
20231019,180800,462070022,423,423,423,423,0
|
|
20231019,180700,462070022,423,423,423,423,0
|
|
20231019,180600,462070022,423,423,423,423,0
|
|
20231019,180500,462070022,423,423,423,423,3730
|
|
20231019,180400,462070022,423,423,423,423,0
|
|
20231019,180300,462070022,423,423,423,423,0
|
|
20231019,180200,462070022,423,423,423,423,0
|
|
20231019,180100,462070022,423,423,423,423,0
|
|
20231019,180000,462070022,423,423,423,423,0
|
|
20231019,175900,462070022,423,423,423,423,0
|
|
20231019,175800,462070022,423,423,423,423,0
|
|
20231019,175700,462070022,423,423,423,423,0
|
|
20231019,175600,462070022,423,423,423,423,0
|
|
20231019,175500,462070022,423,423,423,423,0
|
|
20231019,175400,462070022,423,423,423,423,0
|
|
20231019,175300,462070022,423,423,423,423,0
|
|
20231019,175200,462070022,423,423,423,423,0
|
|
20231019,175100,462070022,423,423,423,423,0
|
|
20231019,175000,462070022,423,423,423,423,0
|
|
20231019,174900,462070022,423,423,423,423,0
|
|
20231019,174800,462070022,423,423,423,423,0
|
|
20231019,174700,462070022,423,423,423,423,0
|
|
20231019,174600,462070022,423,423,423,423,0
|
|
20231019,174500,462070022,423,423,423,423,0
|
|
20231019,174400,462070022,423,423,423,423,0
|
|
20231019,174300,462070022,423,423,423,423,0
|
|
20231019,174200,462070022,423,423,423,423,0
|
|
20231019,174100,462070022,423,423,423,423,0
|
|
20231019,174000,462070022,423,423,423,423,0
|
|
20231019,173900,462070022,423,423,423,423,0
|
|
20231019,173800,462070022,423,423,423,423,0
|
|
20231019,173700,462070022,423,423,423,423,0
|
|
20231019,173600,462070022,423,423,423,423,0
|
|
20231019,173500,462070022,423,423,423,423,3730
|
|
20231019,173400,462070022,423,423,423,423,0
|
|
20231019,173300,462070022,423,423,423,423,0
|
|
20231019,173200,462070022,423,423,423,423,0
|
|
20231019,173100,462070022,423,423,423,423,0
|
|
20231019,173000,462070022,423,423,423,423,0
|
|
20231019,172900,462070022,423,423,423,423,0
|
|
20231019,172800,462070022,423,423,423,423,0
|
|
20231019,172700,462070022,423,423,423,423,0
|
|
20231019,172600,462070022,423,423,423,423,0
|
|
20231019,172500,462070022,423,423,423,423,0
|
|
20231019,172400,462070022,423,423,423,423,0
|
|
20231019,172300,462070022,423,423,423,423,0
|
|
20231019,172200,462070022,423,423,423,423,0
|
|
20231019,172100,462070022,423,423,423,423,0
|
|
20231019,172000,462070022,423,423,423,423,0
|
|
20231019,171900,462070022,423,423,423,423,0
|
|
20231019,171800,462070022,423,423,423,423,0
|
|
20231019,171700,462070022,423,423,423,423,0
|
|
20231019,171600,462070022,423,423,423,423,0
|
|
20231019,171500,462070022,423,423,423,423,0
|
|
20231019,171400,462070022,423,423,423,423,0
|
|
20231019,171300,462070022,423,423,423,423,0
|
|
20231019,171200,462070022,423,423,423,423,0
|
|
20231019,171100,462070022,423,423,423,423,0
|
|
20231019,171000,462070022,423,423,423,423,0
|
|
20231019,170900,462070022,423,423,423,423,0
|
|
20231019,170800,462070022,423,423,423,423,0
|
|
20231019,170700,462070022,423,423,423,423,0
|
|
20231019,170600,462070022,423,423,423,423,0
|
|
20231019,170500,462070022,423,423,423,423,3730
|
|
20231019,170400,462070022,423,423,423,423,0
|
|
20231019,170300,462070022,423,423,423,423,0
|
|
20231019,170200,462070022,423,423,423,423,0
|
|
20231019,170100,462070022,423,423,423,423,0
|
|
20231019,170000,462070022,423,423,423,423,0
|
|
20231019,165900,462070022,423,423,423,423,0
|
|
20231019,165800,462070022,423,423,423,423,0
|
|
20231019,165700,462070022,423,423,423,423,0
|
|
20231019,165600,462070022,423,423,423,423,0
|
|
20231019,165500,462070022,423,423,423,423,0
|
|
20231019,165400,462070022,423,423,423,423,0
|
|
20231019,165300,462070022,423,423,423,423,0
|
|
20231019,165200,462070022,423,423,423,423,0
|
|
20231019,165100,462070022,423,423,423,423,0
|
|
20231019,165000,462070022,423,423,423,423,0
|
|
20231019,164900,462070022,423,423,423,423,0
|
|
20231019,164800,462070022,423,423,423,423,0
|
|
20231019,164700,462070022,423,423,423,423,0
|
|
20231019,164600,462070022,423,423,423,423,0
|
|
20231019,164500,462070022,423,423,423,423,0
|
|
20231019,164400,462070022,423,423,423,423,0
|
|
20231019,164300,462070022,423,423,423,423,0
|
|
20231019,164200,462070022,423,423,423,423,0
|
|
20231019,164100,462070022,423,423,423,423,0
|
|
20231019,164000,462070022,423,423,423,423,0
|
|
20231019,163900,462070022,423,423,423,423,0
|
|
20231019,163800,462070022,423,423,423,423,0
|
|
20231019,163700,462070022,423,423,423,423,0
|
|
20231019,163600,462070022,423,423,423,423,0
|
|
20231019,163500,462070022,423,423,423,423,3730
|
|
20231019,163400,462070022,423,423,423,423,0
|
|
20231019,163300,462070022,423,423,423,423,0
|
|
20231019,163200,462070022,423,423,423,423,0
|
|
20231019,163100,462070022,423,423,423,423,0
|
|
20231019,163000,462070022,423,423,423,423,0
|
|
20231019,162900,462070022,423,423,423,423,0
|
|
20231019,162800,462070022,423,423,423,423,0
|
|
20231019,162700,462070022,423,423,423,423,0
|
|
20231019,162600,462070022,423,423,423,423,0
|
|
20231019,162500,462070022,423,423,423,423,0
|
|
20231019,162400,462070022,423,423,423,423,0
|
|
20231019,162300,462070022,423,423,423,423,0
|
|
20231019,162200,462070022,423,423,423,423,0
|
|
20231019,162100,462070022,423,423,423,423,0
|
|
20231019,162000,462070022,423,423,423,423,0
|
|
20231019,161900,462070022,423,423,423,423,0
|
|
20231019,161800,462070022,423,423,423,423,0
|
|
20231019,161700,462070022,423,423,423,423,0
|
|
20231019,161600,462070022,423,423,423,423,0
|
|
20231019,161500,462070022,423,423,423,423,0
|
|
20231019,161400,462070022,423,423,423,423,0
|
|
20231019,161300,462070022,423,423,423,423,0
|
|
20231019,161200,462070022,423,423,423,423,0
|
|
20231019,161100,462070022,423,423,423,423,0
|
|
20231019,161000,462070022,423,423,423,423,0
|
|
20231019,160900,462070022,423,423,423,423,0
|
|
20231019,160800,462070022,423,423,423,423,0
|
|
20231019,160700,462070022,423,423,423,423,0
|
|
20231019,160600,462070022,423,423,423,423,0
|
|
20231019,160500,462070022,423,423,423,423,3730
|
|
20231019,160400,462070022,423,423,423,423,0
|
|
20231019,160300,462070022,423,423,423,423,0
|
|
20231019,160200,462070022,423,423,423,423,0
|
|
20231019,160100,462070022,423,423,423,423,0
|
|
20231019,160000,462070022,423,423,423,423,0
|
|
20231019,155900,462070022,423,423,423,423,0
|
|
20231019,155800,462070022,423,423,423,423,0
|
|
20231019,155700,462070022,423,423,423,423,0
|
|
20231019,155600,462070022,423,423,423,423,0
|
|
20231019,155500,462070022,423,423,423,423,0
|
|
20231019,155400,462070022,423,423,423,423,0
|
|
20231019,155300,462070022,423,423,423,423,0
|
|
20231019,155200,462070022,423,423,423,423,0
|
|
20231019,155100,462070022,423,423,423,423,0
|
|
20231019,155000,462070022,423,423,423,423,0
|
|
20231019,154900,462070022,423,423,423,423,0
|
|
20231019,154800,462070022,423,423,423,423,0
|
|
20231019,154700,462070022,423,423,423,423,0
|
|
20231019,154600,462070022,423,423,423,423,0
|
|
20231019,154500,462070022,423,423,423,423,0
|
|
20231019,154400,462070022,423,423,423,423,0
|
|
20231019,154300,462070022,423,423,423,423,0
|
|
20231019,154200,462070022,423,423,423,423,0
|
|
20231019,154100,462070022,423,423,423,423,0
|
|
20231019,154000,462070022,423,423,423,423,0
|
|
20231019,153900,462070022,423,423,423,423,0
|
|
20231019,153800,462070022,423,423,423,423,0
|
|
20231019,153700,462070022,423,423,423,423,0
|
|
20231019,153600,462070022,423,423,423,423,0
|
|
20231019,153500,462070022,423,423,423,423,3730
|
|
20231019,153400,462070022,423,423,423,423,0
|
|
20231019,153300,462070022,423,423,423,423,0
|
|
20231019,153200,462070022,423,423,423,423,0
|
|
20231019,153100,462070022,423,423,423,423,0
|
|
20231019,153000,462070022,423,423,423,423,3730
|
|
20231019,152900,460492232,424,424,424,424,0
|
|
20231019,152800,460492232,424,424,424,424,0
|
|
20231019,152700,460492232,424,424,424,424,0
|
|
20231019,152600,460492232,424,424,424,424,0
|
|
20231019,152500,460492232,424,424,424,424,0
|
|
20231019,152400,460492232,424,424,424,424,0
|
|
20231019,152300,460492232,424,424,424,424,0
|
|
20231019,152200,460492232,424,424,424,424,0
|
|
20231019,152100,460492232,424,424,424,424,0
|
|
20231019,152000,460492232,424,424,424,424,0
|
|
20231019,151900,460492232,424,423,424,421,6074
|
|
20231019,151800,457932035,423,423,423,421,1257
|
|
20231019,151700,457402154,424,424,424,422,1483
|
|
20231019,151600,456776323,425,425,425,425,1
|
|
20231019,151500,456775898,424,425,425,424,22238
|
|
20231019,151400,447345812,425,425,426,424,9104
|
|
20231019,151300,443484602,427,427,427,427,817
|
|
20231019,151200,443135743,427,427,427,427,0
|
|
20231019,151100,443135743,427,425,427,425,8320
|
|
20231019,151000,439595191,425,425,425,425,152
|
|
20231019,150900,439530591,425,425,425,425,1078
|
|
20231019,150800,439072441,426,426,426,425,4
|
|
20231019,150700,439070738,426,425,426,425,157
|
|
20231019,150600,439004012,425,425,425,424,1177
|
|
20231019,150500,438504740,425,423,425,423,7428
|
|
20231019,150400,435357568,422,421,422,421,7
|
|
20231019,150300,435354620,419,417,419,417,3
|
|
20231019,150200,435353365,421,420,421,420,5600
|
|
20231019,150100,432998363,421,419,421,419,10000
|
|
20231019,150000,428794503,419,419,419,419,1859
|
|
20231019,145900,428015582,419,420,420,419,1142
|
|
20231019,145800,427537035,420,421,421,420,12
|
|
20231019,145700,427531994,420,421,421,419,56
|
|
20231019,145600,427508518,421,420,421,420,1016
|
|
20231019,145500,427081782,421,422,422,421,37628
|
|
20231019,145400,411237766,422,422,422,422,51
|
|
20231019,145300,411216244,422,423,423,422,179
|
|
20231019,145200,411140705,421,424,426,420,4523
|
|
20231019,145100,409218988,426,425,426,425,1987
|
|
20231019,145000,408374310,426,425,426,425,1367
|
|
20231019,144900,407792325,425,424,425,424,642
|
|
20231019,144800,407520115,425,425,425,425,1
|
|
20231019,144700,407519690,424,426,426,424,511
|
|
20231019,144600,407303009,426,427,427,426,1724
|
|
20231019,144500,406568561,428,425,429,425,27211
|
|
20231019,144400,394925494,426,426,428,420,21562
|
|
20231019,144300,385744366,426,407,426,407,70001
|
|
20231019,144200,356332281,407,407,407,407,15
|
|
20231019,144100,356326176,407,407,407,407,1
|
|
20231019,144000,356325769,408,409,409,407,5
|
|
20231019,143900,356323730,405,408,408,405,5379
|
|
20231019,143800,354139950,406,408,408,406,4
|
|
20231019,143700,354138323,406,409,409,406,3
|
|
20231019,143600,354137101,406,408,408,406,218
|
|
20231019,143500,354048591,409,409,409,409,0
|
|
20231019,143400,354048591,409,408,409,405,303
|
|
20231019,143300,353925867,407,408,408,407,33
|
|
20231019,143200,353912432,408,407,408,407,8
|
|
20231019,143100,353909175,407,406,407,405,5138
|
|
20231019,143000,351828280,408,409,409,408,2
|
|
20231019,142900,351827463,405,405,405,405,0
|
|
20231019,142800,351827463,405,406,406,404,3001
|
|
20231019,142700,350613181,405,405,405,405,0
|
|
20231019,142600,350613181,405,405,405,405,14
|
|
20231019,142500,350607511,405,405,405,405,0
|
|
20231019,142400,350607511,405,405,405,405,245
|
|
20231019,142300,350508286,405,405,405,405,0
|
|
20231019,142200,350508286,405,405,405,405,541
|
|
20231019,142100,350289181,405,409,409,405,6877
|
|
20231019,142000,347499996,405,406,407,405,4778
|
|
20231019,141900,345563047,407,407,407,407,2688
|
|
20231019,141800,344469031,408,408,408,408,12
|
|
20231019,141700,344464135,409,409,409,409,0
|
|
20231019,141600,344464135,409,409,409,409,2
|
|
20231019,141500,344463317,409,409,409,409,21
|
|
20231019,141400,344454728,409,409,409,409,0
|
|
20231019,141300,344454728,409,409,409,409,0
|
|
20231019,141200,344454728,409,409,409,409,0
|
|
20231019,141100,344454728,409,409,409,409,2
|
|
20231019,141000,344453910,410,410,410,410,20
|
|
20231019,140900,344445710,410,410,410,410,1823
|
|
20231019,140800,343698280,410,410,410,410,2247
|
|
20231019,140700,342777010,410,410,410,410,5541
|
|
20231019,140600,340505200,410,410,410,410,389
|
|
20231019,140500,340345710,410,410,410,410,0
|
|
20231019,140400,340345710,410,410,410,410,0
|
|
20231019,140300,340345710,410,410,410,410,1
|
|
20231019,140200,340345300,407,407,407,407,0
|
|
20231019,140100,340345300,407,410,410,407,30198
|
|
20231019,140000,328054339,412,412,412,412,0
|
|
20231019,135900,328054339,412,410,412,408,13214
|
|
20231019,135800,322655765,411,411,411,411,456
|
|
20231019,135700,322468349,412,412,412,412,0
|
|
20231019,135600,322468349,412,412,412,412,2
|
|
20231019,135500,322467525,412,411,412,411,5
|
|
20231019,135400,322465469,411,411,411,411,0
|
|
20231019,135300,322465469,411,411,411,411,0
|
|
20231019,135200,322465469,411,411,411,411,502
|
|
20231019,135100,322259147,412,412,412,412,36
|
|
20231019,135000,322244315,412,413,413,412,194
|
|
20231019,134900,322164225,413,412,413,412,5577
|
|
20231019,134800,319861544,412,412,412,412,25
|
|
20231019,134700,319851244,412,412,412,412,3
|
|
20231019,134600,319850008,412,412,412,412,0
|
|
20231019,134500,319850008,412,412,412,412,0
|
|
20231019,134400,319850008,412,409,412,409,2
|
|
20231019,134300,319849187,413,413,413,413,0
|
|
20231019,134200,319849187,413,409,413,409,247
|
|
20231019,134100,319748160,409,409,409,409,1
|
|
20231019,134000,319747751,413,413,413,413,0
|
|
20231019,133900,319747751,413,410,413,407,5858
|
|
20231019,133800,317349972,410,410,413,410,30412
|
|
20231019,133700,304868704,410,410,410,410,889
|
|
20231019,133600,304504214,410,410,410,410,6
|
|
20231019,133500,304501754,410,409,410,409,156
|
|
20231019,133400,304437844,410,410,410,410,894
|
|
20231019,133300,304071304,411,411,411,411,2227
|
|
20231019,133200,303156007,411,412,412,411,1248
|
|
20231019,133100,302642833,411,409,411,409,24364
|
|
20231019,133000,292636970,408,408,408,408,0
|
|
20231019,132900,292636970,408,408,408,408,0
|
|
20231019,132800,292636970,408,408,408,408,243
|
|
20231019,132700,292537826,409,409,409,409,1
|
|
20231019,132600,292537417,410,410,410,410,1
|
|
20231019,132500,292537007,411,410,411,410,12613
|
|
20231019,132400,287353164,409,409,409,409,1
|
|
20231019,132300,287352755,407,408,408,407,2057
|
|
20231019,132200,286513613,409,409,409,409,138
|
|
20231019,132100,286457171,409,409,409,409,0
|
|
20231019,132000,286457171,409,409,409,409,0
|
|
20231019,131900,286457171,409,409,409,409,0
|
|
20231019,131800,286457171,409,409,409,409,1
|
|
20231019,131700,286456762,410,410,410,410,0
|
|
20231019,131600,286456762,410,410,410,410,0
|
|
20231019,131500,286456762,410,410,410,410,0
|
|
20231019,131400,286456762,410,410,410,410,20
|
|
20231019,131300,286448562,408,408,408,408,0
|
|
20231019,131200,286448562,408,408,408,408,4209
|
|
20231019,131100,284731290,408,408,408,408,0
|
|
20231019,131000,284731290,408,408,408,408,0
|
|
20231019,130900,284731290,408,411,411,408,10
|
|
20231019,130800,284727195,408,410,410,408,6
|
|
20231019,130700,284724745,410,407,410,407,3579
|
|
20231019,130600,283265578,406,406,407,406,2226
|
|
20231019,130500,282360539,406,406,406,403,21625
|
|
20231019,130400,273612811,406,406,406,406,0
|
|
20231019,130300,273612811,406,406,406,406,0
|
|
20231019,130200,273612811,406,407,407,406,5127
|
|
20231019,130100,271526672,407,407,407,407,292
|
|
20231019,130000,271407828,407,407,407,407,0
|
|
20231019,125900,271407828,407,407,407,407,1033
|
|
20231019,125800,270987397,406,406,406,406,0
|
|
20231019,125700,270987397,406,406,406,406,900
|
|
20231019,125600,270621997,406,406,406,406,0
|
|
20231019,125500,270621997,406,408,408,406,19497
|
|
20231019,125400,262673473,409,409,409,409,2407
|
|
20231019,125300,261689010,410,410,410,410,1046
|
|
20231019,125200,261260150,411,411,411,411,0
|
|
20231019,125100,261260150,411,411,411,411,6
|
|
20231019,125000,261257684,410,410,410,410,3
|
|
20231019,124900,261256454,410,410,410,410,152
|
|
20231019,124800,261194134,409,409,409,409,103
|
|
20231019,124700,261152007,408,407,408,407,6324
|
|
20231019,124600,258575777,407,407,407,407,0
|
|
20231019,124500,258575777,407,407,407,407,0
|
|
20231019,124400,258575777,407,407,407,407,608
|
|
20231019,124300,258328321,407,407,408,407,3319
|
|
20231019,124200,256977288,408,408,408,408,0
|
|
20231019,124100,256977288,408,408,408,408,68
|
|
20231019,124000,256949544,408,408,408,408,0
|
|
20231019,123900,256949544,408,408,408,408,1
|
|
20231019,123800,256949136,408,407,408,407,539
|
|
20231019,123700,256729227,407,407,407,407,37
|
|
20231019,123600,256714168,408,408,408,408,500
|
|
20231019,123500,256510168,408,408,408,408,1503
|
|
20231019,123400,255896944,408,408,408,408,1206
|
|
20231019,123300,255404896,408,406,408,406,4010
|
|
20231019,123200,253774652,406,406,406,406,2661
|
|
20231019,123100,252694286,406,406,406,406,200
|
|
20231019,123000,252613086,406,406,406,406,0
|
|
20231019,122900,252613086,406,406,406,406,4
|
|
20231019,122800,252611462,406,407,407,406,131
|
|
20231019,122700,252558151,408,408,408,408,99
|
|
20231019,122600,252517759,408,408,408,408,860
|
|
20231019,122500,252166879,406,406,406,406,2308
|
|
20231019,122400,251229831,406,406,406,406,394
|
|
20231019,122300,251069867,406,407,408,406,16832
|
|
20231019,122200,244235201,407,408,408,407,3093
|
|
20231019,122100,242973309,408,408,408,408,839
|
|
20231019,122000,242630997,408,408,408,407,999
|
|
20231019,121900,242224181,408,408,408,408,14
|
|
20231019,121800,242218469,408,408,408,408,110
|
|
20231019,121700,242173589,409,409,409,409,5
|
|
20231019,121600,242171544,410,409,410,409,3
|
|
20231019,121500,242170316,404,411,411,404,10720
|
|
20231019,121400,237804809,412,412,412,412,35
|
|
20231019,121300,237790389,411,411,411,410,462
|
|
20231019,121200,237600707,411,411,411,411,500
|
|
20231019,121100,237395207,411,411,411,411,15
|
|
20231019,121000,237389042,411,411,411,411,0
|
|
20231019,120900,237389042,411,411,411,411,50
|
|
20231019,120800,237368492,411,410,411,410,1130
|
|
20231019,120700,236905189,410,412,412,410,6869
|
|
20231019,120600,234078952,412,413,413,412,23398
|
|
20231019,120500,224435637,414,414,414,414,0
|
|
20231019,120400,224435637,414,414,414,414,0
|
|
20231019,120300,224435637,414,414,414,414,2655
|
|
20231019,120200,223336467,415,415,415,415,1
|
|
20231019,120100,223336052,415,415,415,415,0
|
|
20231019,120000,223336052,415,415,415,415,0
|
|
20231019,115900,223336052,415,415,415,415,2932
|
|
20231019,115800,222119272,415,415,415,415,1126
|
|
20231019,115700,221651982,415,415,415,415,1483
|
|
20231019,115600,221036537,415,415,415,415,11
|
|
20231019,115500,221031972,414,414,414,414,2305
|
|
20231019,115400,220077702,413,413,413,413,2
|
|
20231019,115300,220076876,413,413,413,413,5276
|
|
20231019,115200,217897888,414,414,414,414,0
|
|
20231019,115100,217897888,414,414,414,414,24
|
|
20231019,115000,217887952,414,414,414,414,10
|
|
20231019,114900,217883812,414,414,414,414,0
|
|
20231019,114800,217883812,414,414,414,414,195
|
|
20231019,114700,217803082,414,414,414,412,2300
|
|
20231019,114600,216854882,414,413,414,413,5
|
|
20231019,114500,216852816,413,413,413,413,100
|
|
20231019,114400,216811516,413,413,413,413,6
|
|
20231019,114300,216809038,413,413,413,413,1654
|
|
20231019,114200,216125936,413,413,413,413,634
|
|
20231019,114100,215864094,413,413,413,413,0
|
|
20231019,114000,215864094,413,413,413,413,0
|
|
20231019,113900,215864094,413,413,413,413,0
|
|
20231019,113800,215864094,413,413,413,413,5
|
|
20231019,113700,215862029,413,413,413,413,0
|
|
20231019,113600,215862029,413,413,413,413,241
|
|
20231019,113500,215762496,412,413,413,412,1298
|
|
20231019,113400,215227694,412,412,412,412,242
|
|
20231019,113300,215127990,412,412,412,412,100
|
|
20231019,113200,215086790,417,417,417,417,0
|
|
20231019,113100,215086790,417,412,417,412,384
|
|
20231019,113000,214928516,410,411,411,410,2010
|
|
20231019,112900,214104006,412,412,412,412,4652
|
|
20231019,112800,212187382,412,412,412,412,370
|
|
20231019,112700,212034942,412,413,413,412,130
|
|
20231019,112600,211981282,413,413,413,413,238
|
|
20231019,112500,211882988,413,415,415,413,551
|
|
20231019,112400,211655423,413,415,415,413,3007
|
|
20231019,112300,210407520,416,416,416,416,9
|
|
20231019,112200,210403776,416,416,416,416,0
|
|
20231019,112100,210403776,416,416,416,416,0
|
|
20231019,112000,210403776,416,415,416,415,1047
|
|
20231019,111900,209968724,415,415,415,415,0
|
|
20231019,111800,209968724,415,415,415,415,0
|
|
20231019,111700,209968724,415,415,415,415,0
|
|
20231019,111600,209968724,415,415,415,415,34561
|
|
20231019,111500,195625909,415,415,415,415,0
|
|
20231019,111400,195625909,415,415,415,415,0
|
|
20231019,111300,195625909,415,413,415,413,15349
|
|
20231019,111200,189270356,412,412,412,412,1
|
|
20231019,111100,189269944,413,413,413,413,35
|
|
20231019,111000,189255489,413,413,413,413,1797
|
|
20231019,110900,188513328,413,415,415,413,12700
|
|
20231019,110800,183265692,415,415,415,415,15004
|
|
20231019,110700,177039032,415,415,415,415,1134
|
|
20231019,110600,176568422,415,415,415,415,0
|
|
20231019,110500,176568422,415,415,415,415,0
|
|
20231019,110400,176568422,415,417,417,415,312
|
|
20231019,110300,176438398,414,415,415,414,4000
|
|
20231019,110200,174780598,414,414,414,414,2333
|
|
20231019,110100,173814736,414,414,414,414,0
|
|
20231019,110000,173814736,414,414,414,414,1110
|
|
20231019,105900,173355196,414,415,415,414,8340
|
|
20231019,105800,169899954,416,416,416,416,20
|
|
20231019,105700,169891634,417,417,417,417,0
|
|
20231019,105600,169891634,417,417,417,417,14779
|
|
20231019,105500,163728791,417,417,417,417,73
|
|
20231019,105400,163698350,417,417,417,417,19
|
|
20231019,105300,163690427,418,417,418,417,1973
|
|
20231019,105200,162867685,417,416,417,416,10439
|
|
20231019,105100,158524057,417,418,418,417,15911
|
|
20231019,105000,151879389,418,419,419,418,579
|
|
20231019,104900,151637363,418,418,418,418,10000
|
|
20231019,104800,147457363,418,418,418,418,5700
|
|
20231019,104700,145074763,421,418,421,418,2652
|
|
20231019,104600,143966221,418,419,419,418,1292
|
|
20231019,104500,143425653,419,422,422,419,217
|
|
20231019,104400,143334679,422,422,422,422,19
|
|
20231019,104300,143326661,422,422,422,422,0
|
|
20231019,104200,143326661,422,422,422,422,1
|
|
20231019,104100,143326239,418,418,418,418,0
|
|
20231019,104000,143326239,418,418,418,418,18764
|
|
20231019,103900,135482887,418,418,418,418,1674
|
|
20231019,103800,134783155,417,418,418,417,29558
|
|
20231019,103700,122428143,418,418,418,418,1
|
|
20231019,103600,122427725,418,418,418,418,433
|
|
20231019,103500,122246731,418,418,418,418,1000
|
|
20231019,103400,121828731,418,420,420,418,11788
|
|
20231019,103300,116897549,421,422,422,421,3725
|
|
20231019,103200,115329028,422,422,422,422,0
|
|
20231019,103100,115329028,422,421,422,421,2001
|
|
20231019,103000,114486606,421,421,421,421,1597
|
|
20231019,102900,113814269,422,422,422,422,4
|
|
20231019,102800,113812581,421,421,421,421,6050
|
|
20231019,102700,111265531,423,423,423,423,0
|
|
20231019,102600,111265531,423,423,423,423,0
|
|
20231019,102500,111265531,423,422,423,422,378
|
|
20231019,102400,111105679,422,422,422,422,958
|
|
20231019,102300,110701403,422,422,422,422,452
|
|
20231019,102200,110510659,422,422,422,422,53
|
|
20231019,102100,110488293,422,422,422,422,2
|
|
20231019,102000,110487449,422,422,422,422,3481
|
|
20231019,101900,109018467,423,422,423,422,4572
|
|
20231019,101800,107088849,422,422,422,422,1
|
|
20231019,101700,107088427,422,422,422,422,43
|
|
20231019,101600,107070281,421,421,421,421,20
|
|
20231019,101500,107061861,421,421,421,421,0
|
|
20231019,101400,107061861,421,421,421,421,0
|
|
20231019,101300,107061861,421,421,421,421,0
|
|
20231019,101200,107061861,421,421,421,421,3887
|
|
20231019,101100,105425434,421,421,421,421,0
|
|
20231019,101000,105425434,421,421,421,420,1227
|
|
20231019,100900,104910092,421,421,421,421,0
|
|
20231019,100800,104910092,421,421,421,421,238
|
|
20231019,100700,104809894,421,421,421,421,498
|
|
20231019,100600,104600236,421,422,422,421,1011
|
|
20231019,100500,104174595,422,422,422,422,0
|
|
20231019,100400,104174595,422,422,422,422,10
|
|
20231019,100300,104170375,422,422,422,422,3395
|
|
20231019,100200,102737685,422,422,422,422,200
|
|
20231019,100100,102653285,421,421,421,421,214
|
|
20231019,100000,102563191,421,421,421,421,0
|
|
20231019,095900,102563191,421,421,421,421,76
|
|
20231019,095800,102531195,421,421,421,421,1347
|
|
20231019,095700,101964108,422,422,422,422,1000
|
|
20231019,095600,101542108,420,420,421,420,9399
|
|
20231019,095500,97592528,420,420,420,420,4000
|
|
20231019,095400,95912528,420,420,420,420,1406
|
|
20231019,095300,95322008,420,420,420,420,2320
|
|
20231019,095200,94347608,420,420,420,420,0
|
|
20231019,095100,94347608,420,420,420,420,0
|
|
20231019,095000,94347608,420,421,421,420,2942
|
|
20231019,094900,93111898,421,421,421,421,30
|
|
20231019,094800,93099268,420,420,420,420,0
|
|
20231019,094700,93099268,420,421,421,420,1000
|
|
20231019,094600,92679162,422,422,422,422,2
|
|
20231019,094500,92678318,422,422,422,422,10
|
|
20231019,094400,92674098,422,421,422,421,1010
|
|
20231019,094300,92248878,422,422,422,422,608
|
|
20231019,094200,91992302,423,423,423,423,54
|
|
20231019,094100,91969460,423,423,423,423,126
|
|
20231019,094000,91916162,423,423,423,423,1199
|
|
20231019,093900,91408985,423,424,424,423,1001
|
|
20231019,093800,90985561,424,424,424,424,185
|
|
20231019,093700,90907121,424,424,424,424,10
|
|
20231019,093600,90902881,425,425,425,425,471
|
|
20231019,093500,90702706,425,425,425,425,30
|
|
20231019,093400,90689956,425,421,425,421,24183
|
|
20231019,093300,80466751,421,421,421,421,1
|
|
20231019,093200,80466330,421,421,421,421,5264
|
|
20231019,093100,78250186,421,420,421,420,1007
|
|
20231019,093000,77827239,421,421,421,421,1
|
|
20231019,092900,77826818,421,421,421,421,22
|
|
20231019,092800,77817556,421,421,421,419,3917
|
|
20231019,092700,76172338,421,421,421,421,20
|
|
20231019,092600,76163918,421,420,421,420,6551
|
|
20231019,092500,73407193,420,420,420,419,9651
|
|
20231019,092400,69359321,419,420,420,419,519
|
|
20231019,092300,69141859,420,420,420,420,4309
|
|
20231019,092200,67332079,421,420,421,420,2
|
|
20231019,092100,67331238,421,421,421,419,16
|
|
20231019,092000,67324530,420,420,420,420,4485
|
|
20231019,091900,65440830,421,421,421,421,0
|
|
20231019,091800,65440830,421,418,421,418,315
|
|
20231019,091700,65309121,421,420,421,420,2210
|
|
20231019,091600,64380852,418,418,418,418,1185
|
|
20231019,091500,63885522,418,417,418,417,1461
|
|
20231019,091400,63275277,416,416,416,416,9368
|
|
20231019,091300,59378189,418,418,418,416,10861
|
|
20231019,091200,54858737,418,418,420,415,25591
|
|
20231019,091100,44163266,415,417,417,415,26304
|
|
20231019,091000,33243365,417,419,421,417,1019
|
|
20231019,090900,32818007,421,425,425,421,1195
|
|
20231019,090800,32314241,426,421,426,421,6000
|
|
20231019,090700,29763721,421,423,423,418,8205
|
|
20231019,090600,26331198,423,420,424,416,7027
|
|
20231019,090500,23391036,420,418,420,418,1137
|
|
20231019,090400,22914568,418,420,420,418,522
|
|
20231019,090300,22696370,416,416,420,415,27778
|
|
20231019,090200,11164257,416,417,418,415,5726
|
|
20231019,090100,8780563,415,413,415,413,11111
|
|
20231019,090000,4179720,413,418,420,413,10038
|