640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,193700,640589452,381,381,381,381,43780
|
|
20231023,193600,640589452,381,381,381,381,0
|
|
20231023,193500,640589452,381,381,381,381,0
|
|
20231023,193400,640589452,381,381,381,381,0
|
|
20231023,193300,640589452,381,381,381,381,0
|
|
20231023,193200,640589452,381,381,381,381,0
|
|
20231023,193100,640589452,381,381,381,381,0
|
|
20231023,193000,640589452,381,381,381,381,0
|
|
20231023,192900,640589452,381,381,381,381,0
|
|
20231023,192800,640589452,381,381,381,381,0
|
|
20231023,192700,640589452,381,381,381,381,0
|
|
20231023,192600,640589452,381,381,381,381,0
|
|
20231023,192500,640589452,381,381,381,381,0
|
|
20231023,192400,640589452,381,381,381,381,0
|
|
20231023,192300,640589452,381,381,381,381,0
|
|
20231023,192200,640589452,381,381,381,381,0
|
|
20231023,192100,640589452,381,381,381,381,0
|
|
20231023,192000,640589452,381,381,381,381,0
|
|
20231023,191900,640589452,381,381,381,381,0
|
|
20231023,191800,640589452,381,381,381,381,0
|
|
20231023,191700,640589452,381,381,381,381,0
|
|
20231023,191600,640589452,381,381,381,381,0
|
|
20231023,191500,640589452,381,381,381,381,0
|
|
20231023,191400,640589452,381,381,381,381,0
|
|
20231023,191300,640589452,381,381,381,381,0
|
|
20231023,191200,640589452,381,381,381,381,0
|
|
20231023,191100,640589452,381,381,381,381,0
|
|
20231023,191000,640589452,381,381,381,381,0
|
|
20231023,190900,640589452,381,381,381,381,0
|
|
20231023,190800,640589452,381,381,381,381,0
|
|
20231023,190700,640589452,381,381,381,381,43780
|
|
20231023,190600,640589452,381,381,381,381,0
|
|
20231023,190500,640589452,381,381,381,381,0
|
|
20231023,190400,640589452,381,381,381,381,0
|
|
20231023,190300,640589452,381,381,381,381,0
|
|
20231023,190200,640589452,381,381,381,381,0
|
|
20231023,190100,640589452,381,381,381,381,0
|
|
20231023,190000,640589452,381,381,381,381,0
|
|
20231023,185900,640589452,381,381,381,381,0
|
|
20231023,185800,640589452,381,381,381,381,0
|
|
20231023,185700,640589452,381,381,381,381,0
|
|
20231023,185600,640589452,381,381,381,381,0
|
|
20231023,185500,640589452,381,381,381,381,0
|
|
20231023,185400,640589452,381,381,381,381,0
|
|
20231023,185300,640589452,381,381,381,381,0
|
|
20231023,185200,640589452,381,381,381,381,0
|
|
20231023,185100,640589452,381,381,381,381,0
|
|
20231023,185000,640589452,381,381,381,381,0
|
|
20231023,184900,640589452,381,381,381,381,0
|
|
20231023,184800,640589452,381,381,381,381,0
|
|
20231023,184700,640589452,381,381,381,381,0
|
|
20231023,184600,640589452,381,381,381,381,0
|
|
20231023,184500,640589452,381,381,381,381,0
|
|
20231023,184400,640589452,381,381,381,381,0
|
|
20231023,184300,640589452,381,381,381,381,0
|
|
20231023,184200,640589452,381,381,381,381,0
|
|
20231023,184100,640589452,381,381,381,381,0
|
|
20231023,184000,640589452,381,381,381,381,0
|
|
20231023,183900,640589452,381,381,381,381,0
|
|
20231023,183800,640589452,381,381,381,381,0
|
|
20231023,183700,640589452,381,381,381,381,43780
|
|
20231023,183600,640589452,381,381,381,381,0
|
|
20231023,183500,640589452,381,381,381,381,0
|
|
20231023,183400,640589452,381,381,381,381,0
|
|
20231023,183300,640589452,381,381,381,381,0
|
|
20231023,183200,640589452,381,381,381,381,0
|
|
20231023,183100,640589452,381,381,381,381,0
|
|
20231023,183000,640589452,381,381,381,381,0
|
|
20231023,182900,640589452,381,381,381,381,0
|
|
20231023,182800,640589452,381,381,381,381,0
|
|
20231023,182700,640589452,381,381,381,381,0
|
|
20231023,182600,640589452,381,381,381,381,0
|
|
20231023,182500,640589452,381,381,381,381,0
|
|
20231023,182400,640589452,381,381,381,381,0
|
|
20231023,182300,640589452,381,381,381,381,0
|
|
20231023,182200,640589452,381,381,381,381,0
|
|
20231023,182100,640589452,381,381,381,381,0
|
|
20231023,182000,640589452,381,381,381,381,0
|
|
20231023,181900,640589452,381,381,381,381,0
|
|
20231023,181800,640589452,381,381,381,381,0
|
|
20231023,181700,640589452,381,381,381,381,0
|
|
20231023,181600,640589452,381,381,381,381,0
|
|
20231023,181500,640589452,381,381,381,381,0
|
|
20231023,181400,640589452,381,381,381,381,0
|
|
20231023,181300,640589452,381,381,381,381,0
|
|
20231023,181200,640589452,381,381,381,381,0
|
|
20231023,181100,640589452,381,381,381,381,0
|
|
20231023,181000,640589452,381,381,381,381,0
|
|
20231023,180900,640589452,381,381,381,381,0
|
|
20231023,180800,640589452,381,381,381,381,0
|
|
20231023,180700,640589452,381,381,381,381,43780
|
|
20231023,180600,640589452,381,381,381,381,0
|
|
20231023,180500,640589452,381,381,381,381,0
|
|
20231023,180400,640589452,381,381,381,381,0
|
|
20231023,180300,640589452,381,381,381,381,0
|
|
20231023,180200,640589452,381,381,381,381,0
|
|
20231023,180100,640589452,381,381,381,381,0
|
|
20231023,180000,640589452,381,381,381,381,0
|
|
20231023,175900,640589452,381,381,381,381,0
|
|
20231023,175800,640589452,381,381,381,381,0
|
|
20231023,175700,640589452,381,381,381,381,0
|
|
20231023,175600,640589452,381,381,381,381,0
|
|
20231023,175500,640589452,381,381,381,381,0
|
|
20231023,175400,640589452,381,381,381,381,0
|
|
20231023,175300,640589452,381,381,381,381,0
|
|
20231023,175200,640589452,381,381,381,381,0
|
|
20231023,175100,640589452,381,381,381,381,0
|
|
20231023,175000,640589452,381,381,381,381,0
|
|
20231023,174900,640589452,381,381,381,381,0
|
|
20231023,174800,640589452,381,381,381,381,0
|
|
20231023,174700,640589452,381,381,381,381,0
|
|
20231023,174600,640589452,381,381,381,381,0
|
|
20231023,174500,640589452,381,381,381,381,0
|
|
20231023,174400,640589452,381,381,381,381,0
|
|
20231023,174300,640589452,381,381,381,381,0
|
|
20231023,174200,640589452,381,381,381,381,0
|
|
20231023,174100,640589452,381,381,381,381,0
|
|
20231023,174000,640589452,381,381,381,381,0
|
|
20231023,173900,640589452,381,381,381,381,0
|
|
20231023,173800,640589452,381,381,381,381,0
|
|
20231023,173700,640589452,381,381,381,381,43780
|
|
20231023,173600,640589452,381,381,381,381,0
|
|
20231023,173500,640589452,381,381,381,381,0
|
|
20231023,173400,640589452,381,381,381,381,0
|
|
20231023,173300,640589452,381,381,381,381,0
|
|
20231023,173200,640589452,381,381,381,381,0
|
|
20231023,173100,640589452,381,381,381,381,0
|
|
20231023,173000,640589452,381,381,381,381,0
|
|
20231023,172900,640589452,381,381,381,381,0
|
|
20231023,172800,640589452,381,381,381,381,0
|
|
20231023,172700,640589452,381,381,381,381,0
|
|
20231023,172600,640589452,381,381,381,381,0
|
|
20231023,172500,640589452,381,381,381,381,0
|
|
20231023,172400,640589452,381,381,381,381,0
|
|
20231023,172300,640589452,381,381,381,381,0
|
|
20231023,172200,640589452,381,381,381,381,0
|
|
20231023,172100,640589452,381,381,381,381,0
|
|
20231023,172000,640589452,381,381,381,381,0
|
|
20231023,171900,640589452,381,381,381,381,0
|
|
20231023,171800,640589452,381,381,381,381,0
|
|
20231023,171700,640589452,381,381,381,381,0
|
|
20231023,171600,640589452,381,381,381,381,0
|
|
20231023,171500,640589452,381,381,381,381,0
|
|
20231023,171400,640589452,381,381,381,381,0
|
|
20231023,171300,640589452,381,381,381,381,0
|
|
20231023,171200,640589452,381,381,381,381,0
|
|
20231023,171100,640589452,381,381,381,381,0
|
|
20231023,171000,640589452,381,381,381,381,0
|
|
20231023,170900,640589452,381,381,381,381,0
|
|
20231023,170800,640589452,381,381,381,381,0
|
|
20231023,170700,640589452,381,381,381,381,43780
|
|
20231023,170600,640589452,381,381,381,381,0
|
|
20231023,170500,640589452,381,381,381,381,0
|
|
20231023,170400,640589452,381,381,381,381,0
|
|
20231023,170300,640589452,381,381,381,381,0
|
|
20231023,170200,640589452,381,381,381,381,0
|
|
20231023,170100,640589452,381,381,381,381,0
|
|
20231023,170000,640589452,381,381,381,381,0
|
|
20231023,165900,640589452,381,381,381,381,0
|
|
20231023,165800,640589452,381,381,381,381,0
|
|
20231023,165700,640589452,381,381,381,381,0
|
|
20231023,165600,640589452,381,381,381,381,0
|
|
20231023,165500,640589452,381,381,381,381,0
|
|
20231023,165400,640589452,381,381,381,381,0
|
|
20231023,165300,640589452,381,381,381,381,0
|
|
20231023,165200,640589452,381,381,381,381,0
|
|
20231023,165100,640589452,381,381,381,381,0
|
|
20231023,165000,640589452,381,381,381,381,0
|
|
20231023,164900,640589452,381,381,381,381,0
|
|
20231023,164800,640589452,381,381,381,381,0
|
|
20231023,164700,640589452,381,381,381,381,0
|
|
20231023,164600,640589452,381,381,381,381,0
|
|
20231023,164500,640589452,381,381,381,381,0
|
|
20231023,164400,640589452,381,381,381,381,0
|
|
20231023,164300,640589452,381,381,381,381,0
|
|
20231023,164200,640589452,381,381,381,381,0
|
|
20231023,164100,640589452,381,381,381,381,0
|
|
20231023,164000,640589452,381,381,381,381,0
|
|
20231023,163900,640589452,381,381,381,381,0
|
|
20231023,163800,640589452,381,381,381,381,0
|
|
20231023,163700,640589452,381,381,381,381,43780
|
|
20231023,163600,640589452,381,381,381,381,0
|
|
20231023,163500,640589452,381,381,381,381,0
|
|
20231023,163400,640589452,381,381,381,381,0
|
|
20231023,163300,640589452,381,381,381,381,0
|
|
20231023,163200,640589452,381,381,381,381,0
|
|
20231023,163100,640589452,381,381,381,381,0
|
|
20231023,163000,640589452,381,381,381,381,0
|
|
20231023,162900,640589452,381,381,381,381,0
|
|
20231023,162800,640589452,381,381,381,381,0
|
|
20231023,162700,640589452,381,381,381,381,0
|
|
20231023,162600,640589452,381,381,381,381,0
|
|
20231023,162500,640589452,381,381,381,381,0
|
|
20231023,162400,640589452,381,381,381,381,0
|
|
20231023,162300,640589452,381,381,381,381,0
|
|
20231023,162200,640589452,381,381,381,381,0
|
|
20231023,162100,640589452,381,381,381,381,0
|
|
20231023,162000,640589452,381,381,381,381,0
|
|
20231023,161900,640589452,381,381,381,381,0
|
|
20231023,161800,640589452,381,381,381,381,0
|
|
20231023,161700,640589452,381,381,381,381,0
|
|
20231023,161600,640589452,381,381,381,381,0
|
|
20231023,161500,640589452,381,381,381,381,0
|
|
20231023,161400,640589452,381,381,381,381,0
|
|
20231023,161300,640589452,381,381,381,381,0
|
|
20231023,161200,640589452,381,381,381,381,0
|
|
20231023,161100,640589452,381,381,381,381,0
|
|
20231023,161000,640589452,381,381,381,381,0
|
|
20231023,160900,640589452,381,381,381,381,0
|
|
20231023,160800,640589452,381,381,381,381,0
|
|
20231023,160700,640589452,381,381,381,381,43780
|
|
20231023,160600,640589452,381,381,381,381,0
|
|
20231023,160500,640589452,381,381,381,381,0
|
|
20231023,160400,640589452,381,381,381,381,0
|
|
20231023,160300,640589452,381,381,381,381,0
|
|
20231023,160200,640589452,381,381,381,381,0
|
|
20231023,160100,640589452,381,381,381,381,0
|
|
20231023,160000,640589452,381,381,381,381,0
|
|
20231023,155900,640589452,381,381,381,381,0
|
|
20231023,155800,640589452,381,381,381,381,0
|
|
20231023,155700,640589452,381,381,381,381,0
|
|
20231023,155600,640589452,381,381,381,381,0
|
|
20231023,155500,640589452,381,381,381,381,0
|
|
20231023,155400,640589452,381,381,381,381,0
|
|
20231023,155300,640589452,381,381,381,381,0
|
|
20231023,155200,640589452,381,381,381,381,0
|
|
20231023,155100,640589452,381,381,381,381,0
|
|
20231023,155000,640589452,381,381,381,381,0
|
|
20231023,154900,640589452,381,381,381,381,0
|
|
20231023,154800,640589452,381,381,381,381,0
|
|
20231023,154700,640589452,381,381,381,381,0
|
|
20231023,154600,640589452,381,381,381,381,0
|
|
20231023,154500,640589452,381,381,381,381,0
|
|
20231023,154400,640589452,381,381,381,381,0
|
|
20231023,154300,640589452,381,381,381,381,0
|
|
20231023,154200,640589452,381,381,381,381,0
|
|
20231023,154100,640589452,381,381,381,381,0
|
|
20231023,154000,640589452,381,381,381,381,0
|
|
20231023,153900,640589452,381,381,381,381,0
|
|
20231023,153800,640589452,381,381,381,381,0
|
|
20231023,153700,640589452,381,381,381,381,43780
|
|
20231023,153600,640589452,381,381,381,381,0
|
|
20231023,153500,640589452,381,381,381,381,0
|
|
20231023,153400,640589452,381,381,381,381,0
|
|
20231023,153300,640589452,381,381,381,381,0
|
|
20231023,153200,640589452,381,381,381,381,0
|
|
20231023,153100,640589452,381,381,381,381,0
|
|
20231023,153000,640589452,381,381,381,381,43780
|
|
20231023,152900,623909272,384,384,384,384,0
|
|
20231023,152800,623909272,384,384,384,384,0
|
|
20231023,152700,623909272,384,384,384,384,0
|
|
20231023,152600,623909272,384,384,384,384,0
|
|
20231023,152500,623909272,384,384,384,384,0
|
|
20231023,152400,623909272,384,384,384,384,0
|
|
20231023,152300,623909272,384,384,384,384,0
|
|
20231023,152200,623909272,384,384,384,384,0
|
|
20231023,152100,623909272,384,384,384,384,0
|
|
20231023,152000,623909272,384,384,384,384,0
|
|
20231023,151900,623909272,384,385,385,384,1414
|
|
20231023,151800,623366172,386,388,389,386,49903
|
|
20231023,151700,604098896,389,388,389,386,4446
|
|
20231023,151600,602380517,389,389,389,389,1
|
|
20231023,151500,602380128,390,389,390,387,8237
|
|
20231023,151400,599191654,389,388,389,387,801
|
|
20231023,151300,598881465,389,388,389,387,307
|
|
20231023,151200,598762644,389,389,390,387,80
|
|
20231023,151100,598731677,390,390,390,390,4403
|
|
20231023,151000,597014507,388,385,388,385,6739
|
|
20231023,150900,594413502,386,386,386,386,206
|
|
20231023,150800,594333986,386,386,386,385,2263
|
|
20231023,150700,593461684,387,387,387,387,139
|
|
20231023,150600,593407891,387,386,387,383,7000
|
|
20231023,150500,590709077,385,391,391,381,29827
|
|
20231023,150400,579263834,390,390,391,390,4067
|
|
20231023,150300,577677703,390,390,391,390,2013
|
|
20231023,150200,576892632,390,390,390,390,32
|
|
20231023,150100,576880152,391,390,391,390,491
|
|
20231023,150000,576688661,391,391,391,391,100
|
|
20231023,145900,576649561,391,390,391,389,550
|
|
20231023,145800,576434796,391,390,391,389,13001
|
|
20231023,145700,571366620,391,391,391,391,32
|
|
20231023,145600,571354108,392,390,392,390,4603
|
|
20231023,145500,569558926,390,390,390,390,541
|
|
20231023,145400,569347936,390,389,390,388,35318
|
|
20231023,145300,555604237,388,387,388,387,344
|
|
20231023,145200,555470947,386,387,387,386,42
|
|
20231023,145100,555454734,387,390,390,380,53456
|
|
20231023,145000,535002245,389,389,389,389,1903
|
|
20231023,144900,534261978,389,390,390,384,18670
|
|
20231023,144800,527053711,391,391,391,391,6084
|
|
20231023,144700,524674867,392,391,392,391,2720
|
|
20231023,144600,523611346,391,392,392,391,11098
|
|
20231023,144500,519271828,391,392,392,390,753
|
|
20231023,144400,518976667,392,390,392,390,12172
|
|
20231023,144300,514219031,390,392,392,386,34131
|
|
20231023,144200,500985301,387,392,392,387,13033
|
|
20231023,144100,495899107,392,391,392,391,22070
|
|
20231023,144000,487257667,391,395,395,387,54728
|
|
20231023,143900,465899280,395,396,396,391,307
|
|
20231023,143800,465778063,395,394,396,389,70789
|
|
20231023,143700,438076270,394,394,394,394,0
|
|
20231023,143600,438076270,394,394,394,393,186
|
|
20231023,143500,438003071,394,393,394,393,1100
|
|
20231023,143400,437570671,394,394,394,393,2001
|
|
20231023,143300,436783277,394,394,394,394,102
|
|
20231023,143200,436743089,394,394,394,394,331
|
|
20231023,143100,436612675,394,394,394,394,50
|
|
20231023,143000,436592975,394,392,394,392,536
|
|
20231023,142900,436382468,393,393,393,393,1074
|
|
20231023,142800,435960386,393,393,393,392,448
|
|
20231023,142700,435784722,394,394,394,394,0
|
|
20231023,142600,435784722,394,394,394,392,20
|
|
20231023,142500,435776859,394,392,394,391,1032
|
|
20231023,142400,435373051,394,394,394,392,3169
|
|
20231023,142300,434130451,394,396,396,394,2
|
|
20231023,142200,434129661,396,396,396,396,7140
|
|
20231023,142100,431302221,396,395,396,395,28003
|
|
20231023,142000,420213207,395,394,395,394,2000
|
|
20231023,141900,419425206,394,394,394,394,0
|
|
20231023,141800,419425206,394,393,394,393,548
|
|
20231023,141700,419209841,393,393,393,393,736
|
|
20231023,141600,418920593,393,393,393,393,0
|
|
20231023,141500,418920593,393,394,394,391,1005
|
|
20231023,141400,418527275,393,394,394,393,57
|
|
20231023,141300,418504872,391,393,393,391,2330
|
|
20231023,141200,417590762,393,393,394,393,499
|
|
20231023,141100,417394654,394,394,394,394,1053
|
|
20231023,141000,416979772,395,395,395,395,0
|
|
20231023,140900,416979772,395,395,395,395,0
|
|
20231023,140800,416979772,395,395,395,395,1
|
|
20231023,140700,416979377,395,395,395,395,0
|
|
20231023,140600,416979377,395,395,395,395,0
|
|
20231023,140500,416979377,395,396,396,395,368
|
|
20231023,140400,416833650,396,396,396,396,607
|
|
20231023,140300,416593278,396,396,396,396,0
|
|
20231023,140200,416593278,396,393,396,393,1011
|
|
20231023,140100,416195922,396,396,397,396,4888
|
|
20231023,140000,414260273,396,397,397,390,51312
|
|
20231023,135900,394129249,397,397,397,397,2964
|
|
20231023,135800,392952541,397,398,398,397,1983
|
|
20231023,135700,392165254,398,398,398,398,52202
|
|
20231023,135600,371388858,397,397,397,397,250
|
|
20231023,135500,371289608,395,395,395,395,0
|
|
20231023,135400,371289608,395,395,395,395,0
|
|
20231023,135300,371289608,395,400,400,395,39170
|
|
20231023,135200,355728190,400,400,400,400,250
|
|
20231023,135100,355628190,400,400,400,400,47
|
|
20231023,135000,355609390,400,400,400,400,0
|
|
20231023,134900,355609390,400,400,400,400,0
|
|
20231023,134800,355609390,400,400,400,400,0
|
|
20231023,134700,355609390,400,402,402,400,28451
|
|
20231023,134600,344172288,402,402,402,402,58
|
|
20231023,134500,344148972,402,402,402,402,1574
|
|
20231023,134400,343516224,402,402,402,402,18
|
|
20231023,134300,343508988,402,402,402,402,496
|
|
20231023,134200,343309596,402,402,402,402,0
|
|
20231023,134100,343309596,402,402,402,402,0
|
|
20231023,134000,343309596,402,402,402,402,497
|
|
20231023,133900,343109802,404,404,404,404,9
|
|
20231023,133800,343106166,404,404,404,404,7780
|
|
20231023,133700,339963046,404,403,404,403,3151
|
|
20231023,133600,338690142,403,403,403,403,140
|
|
20231023,133500,338633722,403,402,403,402,731
|
|
20231023,133400,338339538,401,401,401,401,2892
|
|
20231023,133300,337179846,401,401,401,401,754
|
|
20231023,133200,336877492,401,401,401,401,125
|
|
20231023,133100,336827367,401,400,401,400,1493
|
|
20231023,133000,336228675,399,399,399,399,6983
|
|
20231023,132900,333442458,399,399,399,399,10201
|
|
20231023,132800,329372259,399,399,399,399,2449
|
|
20231023,132700,328395108,401,401,401,401,0
|
|
20231023,132600,328395108,401,401,401,401,0
|
|
20231023,132500,328395108,401,401,401,401,0
|
|
20231023,132400,328395108,401,401,401,401,0
|
|
20231023,132300,328395108,401,401,401,401,10
|
|
20231023,132200,328391098,399,399,399,399,3
|
|
20231023,132100,328389901,401,401,401,401,0
|
|
20231023,132000,328389901,401,401,401,401,0
|
|
20231023,131900,328389901,401,401,401,401,1
|
|
20231023,131800,328389500,399,399,399,399,0
|
|
20231023,131700,328389500,399,400,400,399,3758
|
|
20231023,131600,326888893,401,401,401,401,1
|
|
20231023,131500,326888492,400,400,400,400,35
|
|
20231023,131400,326874492,401,401,401,401,0
|
|
20231023,131300,326874492,401,401,401,401,524
|
|
20231023,131200,326664368,401,401,401,401,0
|
|
20231023,131100,326664368,401,401,401,401,5096
|
|
20231023,131000,324620872,401,401,401,401,100
|
|
20231023,130900,324580772,401,401,401,401,0
|
|
20231023,130800,324580772,401,401,401,401,100
|
|
20231023,130700,324540672,401,401,401,401,6
|
|
20231023,130600,324538266,401,401,401,401,6
|
|
20231023,130500,324535860,401,401,401,401,0
|
|
20231023,130400,324535860,401,401,401,401,225
|
|
20231023,130300,324445635,401,400,401,400,6
|
|
20231023,130200,324443234,401,400,401,400,263
|
|
20231023,130100,324338032,400,400,400,400,0
|
|
20231023,130000,324338032,400,400,400,400,10
|
|
20231023,125900,324334032,400,400,400,400,55
|
|
20231023,125800,324312032,400,400,400,400,0
|
|
20231023,125700,324312032,400,400,400,400,1
|
|
20231023,125600,324311632,400,400,400,400,3
|
|
20231023,125500,324310432,401,401,401,401,0
|
|
20231023,125400,324310432,401,401,401,401,0
|
|
20231023,125300,324310432,401,401,401,398,1402
|
|
20231023,125200,323752370,401,400,401,399,21
|
|
20231023,125100,323743988,402,401,402,398,1001
|
|
20231023,125000,323345580,402,402,402,402,0
|
|
20231023,124900,323345580,402,402,402,402,0
|
|
20231023,124800,323345580,402,401,402,398,1001
|
|
20231023,124700,322946554,403,403,403,403,0
|
|
20231023,124600,322946554,403,402,403,399,2001
|
|
20231023,124500,322148148,403,401,403,399,6001
|
|
20231023,124400,319747308,404,404,404,404,0
|
|
20231023,124300,319747308,404,404,404,404,0
|
|
20231023,124200,319747308,404,404,404,404,248
|
|
20231023,124100,319647116,404,404,404,404,16
|
|
20231023,124000,319640652,404,404,404,404,1180
|
|
20231023,123900,319163932,404,404,404,404,0
|
|
20231023,123800,319163932,404,404,404,404,0
|
|
20231023,123700,319163932,404,404,404,404,10
|
|
20231023,123600,319159892,404,404,404,404,1
|
|
20231023,123500,319159488,401,401,401,401,0
|
|
20231023,123400,319159488,401,403,403,401,800
|
|
20231023,123300,318838608,405,405,405,405,0
|
|
20231023,123200,318838608,405,405,405,405,0
|
|
20231023,123100,318838608,405,405,405,405,0
|
|
20231023,123000,318838608,405,405,405,405,11
|
|
20231023,122900,318834153,405,404,405,404,2
|
|
20231023,122800,318833344,404,406,406,404,19
|
|
20231023,122700,318825659,406,406,406,406,1
|
|
20231023,122600,318825253,407,407,407,407,0
|
|
20231023,122500,318825253,407,406,407,405,6305
|
|
20231023,122400,316271426,407,407,407,407,0
|
|
20231023,122300,316271426,407,407,407,407,0
|
|
20231023,122200,316271426,407,407,407,407,0
|
|
20231023,122100,316271426,407,406,407,406,470
|
|
20231023,122000,316080146,407,407,407,407,0
|
|
20231023,121900,316080146,407,407,407,407,0
|
|
20231023,121800,316080146,407,407,407,406,11
|
|
20231023,121700,316075677,405,405,405,405,0
|
|
20231023,121600,316075677,405,405,405,405,300
|
|
20231023,121500,315954177,405,406,406,405,12763
|
|
20231023,121400,310785062,407,406,407,406,200
|
|
20231023,121300,310703666,405,405,405,405,6
|
|
20231023,121200,310701236,405,405,405,405,697
|
|
20231023,121100,310418951,405,405,405,405,315
|
|
20231023,121000,310291376,405,405,405,405,0
|
|
20231023,120900,310291376,405,405,405,405,965
|
|
20231023,120800,309900551,404,405,405,404,10150
|
|
20231023,120700,305799851,405,404,405,404,325
|
|
20231023,120600,305668494,403,403,403,403,231
|
|
20231023,120500,305575401,403,404,404,403,568
|
|
20231023,120400,305345979,404,405,405,404,5603
|
|
20231023,120300,303081867,404,404,404,404,181
|
|
20231023,120200,303008743,404,404,404,404,7198
|
|
20231023,120100,300100751,404,403,404,403,4065
|
|
20231023,120000,298459140,404,404,404,404,0
|
|
20231023,115900,298459140,404,404,404,404,0
|
|
20231023,115800,298459140,404,403,404,403,351
|
|
20231023,115700,298317686,403,403,403,403,4589
|
|
20231023,115600,296468319,402,401,402,401,9393
|
|
20231023,115500,292696726,398,398,398,398,0
|
|
20231023,115400,292696726,398,398,398,398,50
|
|
20231023,115300,292676826,397,398,398,397,3741
|
|
20231023,115200,291188894,398,398,398,398,0
|
|
20231023,115100,291188894,398,398,398,398,500
|
|
20231023,115000,290989894,398,399,399,398,500
|
|
20231023,114900,290790638,402,402,402,402,14375
|
|
20231023,114800,285011888,402,401,402,401,36914
|
|
20231023,114700,270183749,401,401,401,401,1
|
|
20231023,114600,270183348,401,401,401,401,0
|
|
20231023,114500,270183348,401,401,401,401,0
|
|
20231023,114400,270183348,401,400,401,400,860
|
|
20231023,114300,269839248,400,399,400,399,4947
|
|
20231023,114200,267861295,399,399,399,399,1
|
|
20231023,114100,267860896,399,399,399,399,12
|
|
20231023,114000,267856108,399,399,399,399,0
|
|
20231023,113900,267856108,399,399,399,399,20001
|
|
20231023,113800,259875709,399,399,399,399,29
|
|
20231023,113700,259864138,399,400,400,399,3240
|
|
20231023,113600,258570902,401,400,401,400,4925
|
|
20231023,113500,256595998,400,402,402,400,421
|
|
20231023,113400,256427582,401,402,402,401,6
|
|
20231023,113300,256425174,402,401,402,401,110
|
|
20231023,113200,256381054,401,401,401,401,2
|
|
20231023,113100,256380252,401,399,401,399,50
|
|
20231023,113000,256360271,398,399,399,398,1841
|
|
20231023,112900,255626572,399,400,401,399,1002
|
|
20231023,112800,255225781,401,401,401,401,40
|
|
20231023,112700,255209741,402,402,402,402,0
|
|
20231023,112600,255209741,402,402,402,402,1
|
|
20231023,112500,255209339,402,402,402,402,3
|
|
20231023,112400,255208133,400,400,400,400,0
|
|
20231023,112300,255208133,400,402,402,400,71
|
|
20231023,112200,255179731,402,401,402,401,76
|
|
20231023,112100,255149190,399,399,399,399,0
|
|
20231023,112000,255149190,399,399,399,399,155
|
|
20231023,111900,255087345,400,400,400,400,6
|
|
20231023,111800,255084945,400,400,400,400,0
|
|
20231023,111700,255084945,400,400,400,400,1789
|
|
20231023,111600,254369345,401,402,402,401,1049
|
|
20231023,111500,253948547,402,402,402,402,215
|
|
20231023,111400,253862117,402,402,402,402,0
|
|
20231023,111300,253862117,402,402,402,402,0
|
|
20231023,111200,253862117,402,402,402,402,0
|
|
20231023,111100,253862117,402,402,402,402,588
|
|
20231023,111000,253625741,402,402,402,402,1238
|
|
20231023,110900,253128065,401,402,402,401,4186
|
|
20231023,110800,251446143,402,403,403,402,611
|
|
20231023,110700,251200213,404,404,404,404,150
|
|
20231023,110600,251139613,405,405,405,405,0
|
|
20231023,110500,251139613,405,405,405,405,100
|
|
20231023,110400,251099113,407,407,407,407,1
|
|
20231023,110300,251098706,408,408,408,408,1
|
|
20231023,110200,251098298,405,405,405,405,62
|
|
20231023,110100,251073188,405,407,407,405,385
|
|
20231023,110000,250916633,408,408,408,408,735
|
|
20231023,105900,250616753,408,408,408,408,6
|
|
20231023,105800,250614305,408,408,408,408,6759
|
|
20231023,105700,247856633,407,407,407,407,200
|
|
20231023,105600,247775233,407,407,407,407,2213
|
|
20231023,105500,246874542,407,407,407,407,1055
|
|
20231023,105400,246445157,407,406,407,406,4652
|
|
20231023,105300,244553818,407,407,407,407,115
|
|
20231023,105200,244507013,408,408,408,408,139
|
|
20231023,105100,244450301,408,408,408,408,3007
|
|
20231023,105000,243223445,407,407,407,407,8562
|
|
20231023,104900,239738711,406,406,406,406,1009
|
|
20231023,104800,239329057,406,405,406,405,32172
|
|
20231023,104700,226274394,405,403,406,403,11770
|
|
20231023,104600,221507815,403,406,406,403,7345
|
|
20231023,104500,218533152,406,406,406,405,60
|
|
20231023,104400,218508831,406,406,406,406,1
|
|
20231023,104300,218508425,404,404,404,404,1
|
|
20231023,104200,218508021,406,404,406,404,3023
|
|
20231023,104100,217286727,406,406,406,406,10
|
|
20231023,104000,217282667,406,406,406,406,0
|
|
20231023,103900,217282667,406,405,406,405,9660
|
|
20231023,103800,213370361,405,405,405,405,7508
|
|
20231023,103700,210329621,405,404,405,404,10595
|
|
20231023,103600,206048800,403,402,403,402,6773
|
|
20231023,103500,203324838,401,401,401,401,0
|
|
20231023,103400,203324838,401,401,401,401,1176
|
|
20231023,103300,202853262,401,400,401,400,11156
|
|
20231023,103200,198389862,400,400,400,400,10000
|
|
20231023,103100,194389862,399,399,399,399,0
|
|
20231023,103000,194389862,399,398,399,398,1680
|
|
20231023,102900,193720244,399,399,399,399,0
|
|
20231023,102800,193720244,399,399,399,399,0
|
|
20231023,102700,193720244,399,399,399,395,651
|
|
20231023,102600,193462509,399,398,399,398,7450
|
|
20231023,102500,190497408,399,399,399,399,3
|
|
20231023,102400,190496211,399,398,399,398,2986
|
|
20231023,102300,189307782,398,398,398,397,1151
|
|
20231023,102200,188849784,398,398,398,398,113
|
|
20231023,102100,188804810,398,398,398,398,70
|
|
20231023,102000,188776950,398,398,398,398,1004
|
|
20231023,101900,188377358,398,398,398,398,1100
|
|
20231023,101800,187939558,398,398,398,398,0
|
|
20231023,101700,187939558,398,396,398,395,101
|
|
20231023,101600,187899610,399,399,399,399,3300
|
|
20231023,101500,186582910,398,397,398,397,2202
|
|
20231023,101400,185707531,396,396,396,396,749
|
|
20231023,101300,185410927,396,395,396,393,9001
|
|
20231023,101200,181873145,396,396,396,396,11
|
|
20231023,101100,181868789,396,395,396,393,8036
|
|
20231023,101000,178702597,398,398,399,395,10152
|
|
20231023,100900,174672538,399,399,399,399,1
|
|
20231023,100800,174672139,399,399,399,399,100
|
|
20231023,100700,174632239,399,398,399,397,2015
|
|
20231023,100600,173832268,399,398,399,395,3752
|
|
20231023,100500,172350218,399,398,399,395,24562
|
|
20231023,100400,162630881,400,400,400,400,0
|
|
20231023,100300,162630881,400,400,400,400,0
|
|
20231023,100200,162630881,400,400,400,400,500
|
|
20231023,100100,162430881,400,399,400,398,4877
|
|
20231023,100000,160487509,400,399,400,399,4843
|
|
20231023,095900,158555151,399,399,399,399,2
|
|
20231023,095800,158554353,399,399,399,399,7
|
|
20231023,095700,158551560,400,397,400,396,7115
|
|
20231023,095600,155730625,396,397,397,396,965
|
|
20231023,095500,155348272,396,398,400,396,21073
|
|
20231023,095400,146993554,400,399,400,399,2
|
|
20231023,095300,146992755,400,400,400,400,0
|
|
20231023,095200,146992755,400,399,400,397,18882
|
|
20231023,095100,139476936,400,400,400,400,0
|
|
20231023,095000,139476936,400,400,400,400,100
|
|
20231023,094900,139436936,400,398,400,398,4979
|
|
20231023,094800,137455291,398,397,398,396,18372
|
|
20231023,094700,130179696,397,398,398,397,6285
|
|
20231023,094600,127684479,397,397,397,397,0
|
|
20231023,094500,127684479,397,397,398,397,4974
|
|
20231023,094400,125709796,398,398,398,397,2531
|
|
20231023,094300,124704958,398,401,401,398,34861
|
|
20231023,094200,110793856,401,400,401,400,3079
|
|
20231023,094100,109562250,401,402,402,400,1591
|
|
20231023,094000,108923964,402,402,402,402,3
|
|
20231023,093900,108922758,403,402,403,402,12537
|
|
20231023,093800,103882784,402,402,403,402,2339
|
|
20231023,093700,102942481,402,402,402,401,601
|
|
20231023,093600,102701379,403,403,403,403,3876
|
|
20231023,093500,101139351,403,401,403,399,3301
|
|
20231023,093400,99818449,403,403,403,403,144
|
|
20231023,093300,99760417,404,404,404,404,0
|
|
20231023,093200,99760417,404,399,404,399,37709
|
|
20231023,093100,84690029,399,398,399,398,1128
|
|
20231023,093000,84240984,399,398,399,398,733
|
|
20231023,092900,83948550,399,399,399,398,2208
|
|
20231023,092800,83067566,399,399,399,399,9
|
|
20231023,092700,83063975,399,399,399,399,1028
|
|
20231023,092600,82653803,399,399,399,399,12
|
|
20231023,092500,82649015,399,399,399,399,2021
|
|
20231023,092400,81842636,398,398,399,398,4973
|
|
20231023,092300,79863380,399,399,399,398,7719
|
|
20231023,092200,76785450,400,399,400,399,1937
|
|
20231023,092100,76012586,399,399,399,399,3825
|
|
20231023,092000,74486411,399,399,399,398,3540
|
|
20231023,091900,73077053,400,400,400,399,1353
|
|
20231023,091800,72537104,400,399,400,399,1018
|
|
20231023,091700,72130904,400,403,403,399,22290
|
|
20231023,091600,63212773,404,404,404,404,0
|
|
20231023,091500,63212773,404,404,404,404,1001
|
|
20231023,091400,62808369,404,404,404,404,2
|
|
20231023,091300,62807561,404,401,404,401,238
|
|
20231023,091200,62712077,401,403,403,400,6348
|
|
20231023,091100,60168968,403,406,406,403,1519
|
|
20231023,091000,59553648,406,402,407,402,4444
|
|
20231023,090900,57754933,403,399,403,398,36457
|
|
20231023,090800,43176343,398,398,398,397,18781
|
|
20231023,090700,35703020,397,398,398,396,656
|
|
20231023,090600,35442236,399,399,399,396,2280
|
|
20231023,090500,34537307,400,397,400,396,11142
|
|
20231023,090400,30100852,397,397,397,395,13283
|
|
20231023,090300,24835995,397,395,397,395,5060
|
|
20231023,090200,22832656,397,407,407,397,47761
|
|
20231023,090100,3601658,405,406,407,405,872
|
|
20231023,090000,3248286,407,408,408,407,7962
|