657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195400,202162767,847,847,847,847,10816
|
|
20231020,195300,202162767,847,847,847,847,0
|
|
20231020,195200,202162767,847,847,847,847,0
|
|
20231020,195100,202162767,847,847,847,847,0
|
|
20231020,195000,202162767,847,847,847,847,0
|
|
20231020,194900,202162767,847,847,847,847,0
|
|
20231020,194800,202162767,847,847,847,847,0
|
|
20231020,194700,202162767,847,847,847,847,0
|
|
20231020,194600,202162767,847,847,847,847,0
|
|
20231020,194500,202162767,847,847,847,847,0
|
|
20231020,194400,202162767,847,847,847,847,0
|
|
20231020,194300,202162767,847,847,847,847,0
|
|
20231020,194200,202162767,847,847,847,847,0
|
|
20231020,194100,202162767,847,847,847,847,0
|
|
20231020,194000,202162767,847,847,847,847,0
|
|
20231020,193900,202162767,847,847,847,847,0
|
|
20231020,193800,202162767,847,847,847,847,0
|
|
20231020,193700,202162767,847,847,847,847,0
|
|
20231020,193600,202162767,847,847,847,847,0
|
|
20231020,193500,202162767,847,847,847,847,0
|
|
20231020,193400,202162767,847,847,847,847,0
|
|
20231020,193300,202162767,847,847,847,847,0
|
|
20231020,193200,202162767,847,847,847,847,0
|
|
20231020,193100,202162767,847,847,847,847,0
|
|
20231020,193000,202162767,847,847,847,847,0
|
|
20231020,192900,202162767,847,847,847,847,0
|
|
20231020,192800,202162767,847,847,847,847,0
|
|
20231020,192700,202162767,847,847,847,847,0
|
|
20231020,192600,202162767,847,847,847,847,0
|
|
20231020,192500,202162767,847,847,847,847,0
|
|
20231020,192400,202162767,847,847,847,847,10816
|
|
20231020,192300,202162767,847,847,847,847,0
|
|
20231020,192200,202162767,847,847,847,847,0
|
|
20231020,192100,202162767,847,847,847,847,0
|
|
20231020,192000,202162767,847,847,847,847,0
|
|
20231020,191900,202162767,847,847,847,847,0
|
|
20231020,191800,202162767,847,847,847,847,0
|
|
20231020,191700,202162767,847,847,847,847,0
|
|
20231020,191600,202162767,847,847,847,847,0
|
|
20231020,191500,202162767,847,847,847,847,0
|
|
20231020,191400,202162767,847,847,847,847,0
|
|
20231020,191300,202162767,847,847,847,847,0
|
|
20231020,191200,202162767,847,847,847,847,0
|
|
20231020,191100,202162767,847,847,847,847,0
|
|
20231020,191000,202162767,847,847,847,847,0
|
|
20231020,190900,202162767,847,847,847,847,0
|
|
20231020,190800,202162767,847,847,847,847,0
|
|
20231020,190700,202162767,847,847,847,847,0
|
|
20231020,190600,202162767,847,847,847,847,0
|
|
20231020,190500,202162767,847,847,847,847,0
|
|
20231020,190400,202162767,847,847,847,847,0
|
|
20231020,190300,202162767,847,847,847,847,0
|
|
20231020,190200,202162767,847,847,847,847,0
|
|
20231020,190100,202162767,847,847,847,847,0
|
|
20231020,190000,202162767,847,847,847,847,0
|
|
20231020,185900,202162767,847,847,847,847,0
|
|
20231020,185800,202162767,847,847,847,847,0
|
|
20231020,185700,202162767,847,847,847,847,0
|
|
20231020,185600,202162767,847,847,847,847,0
|
|
20231020,185500,202162767,847,847,847,847,0
|
|
20231020,185400,202162767,847,847,847,847,10816
|
|
20231020,185300,202162767,847,847,847,847,0
|
|
20231020,185200,202162767,847,847,847,847,0
|
|
20231020,185100,202162767,847,847,847,847,0
|
|
20231020,185000,202162767,847,847,847,847,0
|
|
20231020,184900,202162767,847,847,847,847,0
|
|
20231020,184800,202162767,847,847,847,847,0
|
|
20231020,184700,202162767,847,847,847,847,0
|
|
20231020,184600,202162767,847,847,847,847,0
|
|
20231020,184500,202162767,847,847,847,847,0
|
|
20231020,184400,202162767,847,847,847,847,0
|
|
20231020,184300,202162767,847,847,847,847,0
|
|
20231020,184200,202162767,847,847,847,847,0
|
|
20231020,184100,202162767,847,847,847,847,0
|
|
20231020,184000,202162767,847,847,847,847,0
|
|
20231020,183900,202162767,847,847,847,847,0
|
|
20231020,183800,202162767,847,847,847,847,0
|
|
20231020,183700,202162767,847,847,847,847,0
|
|
20231020,183600,202162767,847,847,847,847,0
|
|
20231020,183500,202162767,847,847,847,847,0
|
|
20231020,183400,202162767,847,847,847,847,0
|
|
20231020,183300,202162767,847,847,847,847,0
|
|
20231020,183200,202162767,847,847,847,847,0
|
|
20231020,183100,202162767,847,847,847,847,0
|
|
20231020,183000,202162767,847,847,847,847,0
|
|
20231020,182900,202162767,847,847,847,847,0
|
|
20231020,182800,202162767,847,847,847,847,0
|
|
20231020,182700,202162767,847,847,847,847,0
|
|
20231020,182600,202162767,847,847,847,847,0
|
|
20231020,182500,202162767,847,847,847,847,0
|
|
20231020,182400,202162767,847,847,847,847,10816
|
|
20231020,182300,202162767,847,847,847,847,0
|
|
20231020,182200,202162767,847,847,847,847,0
|
|
20231020,182100,202162767,847,847,847,847,0
|
|
20231020,182000,202162767,847,847,847,847,0
|
|
20231020,181900,202162767,847,847,847,847,0
|
|
20231020,181800,202162767,847,847,847,847,0
|
|
20231020,181700,202162767,847,847,847,847,0
|
|
20231020,181600,202162767,847,847,847,847,0
|
|
20231020,181500,202162767,847,847,847,847,0
|
|
20231020,181400,202162767,847,847,847,847,0
|
|
20231020,181300,202162767,847,847,847,847,0
|
|
20231020,181200,202162767,847,847,847,847,0
|
|
20231020,181100,202162767,847,847,847,847,0
|
|
20231020,181000,202162767,847,847,847,847,0
|
|
20231020,180900,202162767,847,847,847,847,0
|
|
20231020,180800,202162767,847,847,847,847,0
|
|
20231020,180700,202162767,847,847,847,847,0
|
|
20231020,180600,202162767,847,847,847,847,0
|
|
20231020,180500,202162767,847,847,847,847,0
|
|
20231020,180400,202162767,847,847,847,847,0
|
|
20231020,180300,202162767,847,847,847,847,0
|
|
20231020,180200,202162767,847,847,847,847,0
|
|
20231020,180100,202162767,847,847,847,847,0
|
|
20231020,180000,202162767,847,847,847,847,0
|
|
20231020,175900,202162767,847,847,847,847,0
|
|
20231020,175800,202162767,847,847,847,847,0
|
|
20231020,175700,202162767,847,847,847,847,0
|
|
20231020,175600,202162767,847,847,847,847,0
|
|
20231020,175500,202162767,847,847,847,847,0
|
|
20231020,175400,202162767,847,847,847,847,10816
|
|
20231020,175300,202162767,847,847,847,847,0
|
|
20231020,175200,202162767,847,847,847,847,0
|
|
20231020,175100,202162767,847,847,847,847,0
|
|
20231020,175000,202162767,847,847,847,847,0
|
|
20231020,174900,202162767,847,847,847,847,0
|
|
20231020,174800,202162767,847,847,847,847,0
|
|
20231020,174700,202162767,847,847,847,847,0
|
|
20231020,174600,202162767,847,847,847,847,0
|
|
20231020,174500,202162767,847,847,847,847,0
|
|
20231020,174400,202162767,847,847,847,847,0
|
|
20231020,174300,202162767,847,847,847,847,0
|
|
20231020,174200,202162767,847,847,847,847,0
|
|
20231020,174100,202162767,847,847,847,847,0
|
|
20231020,174000,202162767,847,847,847,847,0
|
|
20231020,173900,202162767,847,847,847,847,0
|
|
20231020,173800,202162767,847,847,847,847,0
|
|
20231020,173700,202162767,847,847,847,847,0
|
|
20231020,173600,202162767,847,847,847,847,0
|
|
20231020,173500,202162767,847,847,847,847,0
|
|
20231020,173400,202162767,847,847,847,847,0
|
|
20231020,173300,202162767,847,847,847,847,0
|
|
20231020,173200,202162767,847,847,847,847,0
|
|
20231020,173100,202162767,847,847,847,847,0
|
|
20231020,173000,202162767,847,847,847,847,0
|
|
20231020,172900,202162767,847,847,847,847,0
|
|
20231020,172800,202162767,847,847,847,847,0
|
|
20231020,172700,202162767,847,847,847,847,0
|
|
20231020,172600,202162767,847,847,847,847,0
|
|
20231020,172500,202162767,847,847,847,847,0
|
|
20231020,172400,202162767,847,847,847,847,10816
|
|
20231020,172300,202162767,847,847,847,847,0
|
|
20231020,172200,202162767,847,847,847,847,0
|
|
20231020,172100,202162767,847,847,847,847,0
|
|
20231020,172000,202162767,847,847,847,847,0
|
|
20231020,171900,202162767,847,847,847,847,0
|
|
20231020,171800,202162767,847,847,847,847,0
|
|
20231020,171700,202162767,847,847,847,847,0
|
|
20231020,171600,202162767,847,847,847,847,0
|
|
20231020,171500,202162767,847,847,847,847,0
|
|
20231020,171400,202162767,847,847,847,847,0
|
|
20231020,171300,202162767,847,847,847,847,0
|
|
20231020,171200,202162767,847,847,847,847,0
|
|
20231020,171100,202162767,847,847,847,847,0
|
|
20231020,171000,202162767,847,847,847,847,0
|
|
20231020,170900,202162767,847,847,847,847,0
|
|
20231020,170800,202162767,847,847,847,847,0
|
|
20231020,170700,202162767,847,847,847,847,0
|
|
20231020,170600,202162767,847,847,847,847,0
|
|
20231020,170500,202162767,847,847,847,847,0
|
|
20231020,170400,202162767,847,847,847,847,0
|
|
20231020,170300,202162767,847,847,847,847,0
|
|
20231020,170200,202162767,847,847,847,847,0
|
|
20231020,170100,202162767,847,847,847,847,0
|
|
20231020,170000,202162767,847,847,847,847,0
|
|
20231020,165900,202162767,847,847,847,847,0
|
|
20231020,165800,202162767,847,847,847,847,0
|
|
20231020,165700,202162767,847,847,847,847,0
|
|
20231020,165600,202162767,847,847,847,847,0
|
|
20231020,165500,202162767,847,847,847,847,0
|
|
20231020,165400,202162767,847,847,847,847,10816
|
|
20231020,165300,202162767,847,847,847,847,0
|
|
20231020,165200,202162767,847,847,847,847,0
|
|
20231020,165100,202162767,847,847,847,847,0
|
|
20231020,165000,202162767,847,847,847,847,0
|
|
20231020,164900,202162767,847,847,847,847,0
|
|
20231020,164800,202162767,847,847,847,847,0
|
|
20231020,164700,202162767,847,847,847,847,0
|
|
20231020,164600,202162767,847,847,847,847,0
|
|
20231020,164500,202162767,847,847,847,847,0
|
|
20231020,164400,202162767,847,847,847,847,0
|
|
20231020,164300,202162767,847,847,847,847,0
|
|
20231020,164200,202162767,847,847,847,847,0
|
|
20231020,164100,202162767,847,847,847,847,0
|
|
20231020,164000,202162767,847,847,847,847,0
|
|
20231020,163900,202162767,847,847,847,847,0
|
|
20231020,163800,202162767,847,847,847,847,0
|
|
20231020,163700,202162767,847,847,847,847,0
|
|
20231020,163600,202162767,847,847,847,847,0
|
|
20231020,163500,202162767,847,847,847,847,0
|
|
20231020,163400,202162767,847,847,847,847,0
|
|
20231020,163300,202162767,847,847,847,847,0
|
|
20231020,163200,202162767,847,847,847,847,0
|
|
20231020,163100,202162767,847,847,847,847,0
|
|
20231020,163000,202162767,847,847,847,847,0
|
|
20231020,162900,202162767,847,847,847,847,0
|
|
20231020,162800,202162767,847,847,847,847,0
|
|
20231020,162700,202162767,847,847,847,847,0
|
|
20231020,162600,202162767,847,847,847,847,0
|
|
20231020,162500,202162767,847,847,847,847,0
|
|
20231020,162400,202162767,847,847,847,847,10816
|
|
20231020,162300,202162767,847,847,847,847,0
|
|
20231020,162200,202162767,847,847,847,847,0
|
|
20231020,162100,202162767,847,847,847,847,0
|
|
20231020,162000,202162767,847,847,847,847,0
|
|
20231020,161900,202162767,847,847,847,847,0
|
|
20231020,161800,202162767,847,847,847,847,0
|
|
20231020,161700,202162767,847,847,847,847,0
|
|
20231020,161600,202162767,847,847,847,847,0
|
|
20231020,161500,202162767,847,847,847,847,0
|
|
20231020,161400,202162767,847,847,847,847,0
|
|
20231020,161300,202162767,847,847,847,847,0
|
|
20231020,161200,202162767,847,847,847,847,0
|
|
20231020,161100,202162767,847,847,847,847,0
|
|
20231020,161000,202162767,847,847,847,847,0
|
|
20231020,160900,202162767,847,847,847,847,0
|
|
20231020,160800,202162767,847,847,847,847,0
|
|
20231020,160700,202162767,847,847,847,847,0
|
|
20231020,160600,202162767,847,847,847,847,0
|
|
20231020,160500,202162767,847,847,847,847,0
|
|
20231020,160400,202162767,847,847,847,847,0
|
|
20231020,160300,202162767,847,847,847,847,0
|
|
20231020,160200,202162767,847,847,847,847,0
|
|
20231020,160100,202162767,847,847,847,847,0
|
|
20231020,160000,202162767,847,847,847,847,0
|
|
20231020,155900,202162767,847,847,847,847,0
|
|
20231020,155800,202162767,847,847,847,847,0
|
|
20231020,155700,202162767,847,847,847,847,0
|
|
20231020,155600,202162767,847,847,847,847,0
|
|
20231020,155500,202162767,847,847,847,847,0
|
|
20231020,155400,202162767,847,847,847,847,10816
|
|
20231020,155300,202162767,847,847,847,847,0
|
|
20231020,155200,202162767,847,847,847,847,0
|
|
20231020,155100,202162767,847,847,847,847,0
|
|
20231020,155000,202162767,847,847,847,847,0
|
|
20231020,154900,202162767,847,847,847,847,0
|
|
20231020,154800,202162767,847,847,847,847,0
|
|
20231020,154700,202162767,847,847,847,847,0
|
|
20231020,154600,202162767,847,847,847,847,0
|
|
20231020,154500,202162767,847,847,847,847,0
|
|
20231020,154400,202162767,847,847,847,847,0
|
|
20231020,154300,202162767,847,847,847,847,0
|
|
20231020,154200,202162767,847,847,847,847,0
|
|
20231020,154100,202162767,847,847,847,847,0
|
|
20231020,154000,202162767,847,847,847,847,0
|
|
20231020,153900,202162767,847,847,847,847,0
|
|
20231020,153800,202162767,847,847,847,847,0
|
|
20231020,153700,202162767,847,847,847,847,0
|
|
20231020,153600,202162767,847,847,847,847,0
|
|
20231020,153500,202162767,847,847,847,847,0
|
|
20231020,153400,202162767,847,847,847,847,0
|
|
20231020,153300,202162767,847,847,847,847,0
|
|
20231020,153200,202162767,847,847,847,847,0
|
|
20231020,153100,202162767,847,847,847,847,0
|
|
20231020,153000,202162767,847,847,847,847,10816
|
|
20231020,152900,193001615,845,845,845,845,0
|
|
20231020,152800,193001615,845,845,845,845,0
|
|
20231020,152700,193001615,845,845,845,845,0
|
|
20231020,152600,193001615,845,845,845,845,0
|
|
20231020,152500,193001615,845,845,845,845,0
|
|
20231020,152400,193001615,845,845,845,845,0
|
|
20231020,152300,193001615,845,845,845,845,0
|
|
20231020,152200,193001615,845,845,845,845,0
|
|
20231020,152100,193001615,845,845,845,845,0
|
|
20231020,152000,193001615,845,845,845,845,0
|
|
20231020,151900,193001615,845,845,845,845,0
|
|
20231020,151800,193001615,845,845,845,845,0
|
|
20231020,151700,193001615,845,844,845,843,3
|
|
20231020,151600,192999083,845,845,845,845,0
|
|
20231020,151500,192999083,845,841,845,841,3052
|
|
20231020,151400,190432347,846,846,846,846,0
|
|
20231020,151300,190432347,846,846,846,846,0
|
|
20231020,151200,190432347,846,846,846,846,0
|
|
20231020,151100,190432347,846,846,846,846,0
|
|
20231020,151000,190432347,846,846,846,846,0
|
|
20231020,150900,190432347,846,846,846,846,0
|
|
20231020,150800,190432347,846,846,846,846,0
|
|
20231020,150700,190432347,846,846,846,846,0
|
|
20231020,150600,190432347,846,846,846,846,1
|
|
20231020,150500,190431501,842,842,842,842,40
|
|
20231020,150400,190397821,846,846,846,846,79
|
|
20231020,150300,190330987,847,842,847,842,53
|
|
20231020,150200,190286356,848,848,848,848,0
|
|
20231020,150100,190286356,848,848,848,848,0
|
|
20231020,150000,190286356,848,848,848,848,0
|
|
20231020,145900,190286356,848,848,848,848,0
|
|
20231020,145800,190286356,848,848,848,848,0
|
|
20231020,145700,190286356,848,848,848,848,0
|
|
20231020,145600,190286356,848,848,848,848,0
|
|
20231020,145500,190286356,848,848,848,848,0
|
|
20231020,145400,190286356,848,848,848,848,2
|
|
20231020,145300,190284660,848,843,848,843,4
|
|
20231020,145200,190281283,843,843,843,843,525
|
|
20231020,145100,189838708,843,843,843,843,0
|
|
20231020,145000,189838708,843,843,843,843,500
|
|
20231020,144900,189417208,843,843,843,843,0
|
|
20231020,144800,189417208,843,843,843,843,0
|
|
20231020,144700,189417208,843,843,843,843,0
|
|
20231020,144600,189417208,843,843,843,843,0
|
|
20231020,144500,189417208,843,843,843,843,0
|
|
20231020,144400,189417208,843,843,843,843,0
|
|
20231020,144300,189417208,843,840,843,840,682
|
|
20231020,144200,188844325,843,843,843,843,0
|
|
20231020,144100,188844325,843,843,843,843,0
|
|
20231020,144000,188844325,843,843,843,841,1152
|
|
20231020,143900,187873432,847,847,847,847,0
|
|
20231020,143800,187873432,847,847,847,847,0
|
|
20231020,143700,187873432,847,847,847,847,0
|
|
20231020,143600,187873432,847,847,847,847,0
|
|
20231020,143500,187873432,847,847,847,847,0
|
|
20231020,143400,187873432,847,847,847,847,0
|
|
20231020,143300,187873432,847,847,847,847,0
|
|
20231020,143200,187873432,847,847,847,847,0
|
|
20231020,143100,187873432,847,847,847,847,0
|
|
20231020,143000,187873432,847,847,847,847,0
|
|
20231020,142900,187873432,847,847,847,847,0
|
|
20231020,142800,187873432,847,847,847,847,505
|
|
20231020,142700,187445697,847,847,847,847,1
|
|
20231020,142600,187444850,843,843,843,843,70
|
|
20231020,142500,187385840,846,846,846,846,1912
|
|
20231020,142400,185768288,847,847,847,847,0
|
|
20231020,142300,185768288,847,847,847,847,0
|
|
20231020,142200,185768288,847,847,847,847,0
|
|
20231020,142100,185768288,847,847,847,847,0
|
|
20231020,142000,185768288,847,847,847,847,0
|
|
20231020,141900,185768288,847,847,847,847,1
|
|
20231020,141800,185767441,843,843,843,843,0
|
|
20231020,141700,185767441,843,843,843,843,6
|
|
20231020,141600,185762383,849,849,849,849,0
|
|
20231020,141500,185762383,849,849,849,849,30
|
|
20231020,141400,185736913,851,851,851,851,0
|
|
20231020,141300,185736913,851,851,851,851,0
|
|
20231020,141200,185736913,851,851,851,851,0
|
|
20231020,141100,185736913,851,851,851,851,0
|
|
20231020,141000,185736913,851,851,851,851,0
|
|
20231020,140900,185736913,851,851,851,851,100
|
|
20231020,140800,185651813,851,851,851,851,0
|
|
20231020,140700,185651813,851,851,851,851,0
|
|
20231020,140600,185651813,851,851,851,851,0
|
|
20231020,140500,185651813,851,851,851,851,0
|
|
20231020,140400,185651813,851,851,851,851,0
|
|
20231020,140300,185651813,851,851,851,851,0
|
|
20231020,140200,185651813,851,851,851,851,0
|
|
20231020,140100,185651813,851,847,851,847,3004
|
|
20231020,140000,183107421,850,850,850,850,0
|
|
20231020,135900,183107421,850,852,852,850,1050
|
|
20231020,135800,182214821,852,852,852,852,0
|
|
20231020,135700,182214821,852,852,852,852,0
|
|
20231020,135600,182214821,852,852,852,852,0
|
|
20231020,135500,182214821,852,852,852,852,0
|
|
20231020,135400,182214821,852,852,852,852,0
|
|
20231020,135300,182214821,852,852,852,852,0
|
|
20231020,135200,182214821,852,852,852,852,0
|
|
20231020,135100,182214821,852,852,852,852,0
|
|
20231020,135000,182214821,852,852,852,852,0
|
|
20231020,134900,182214821,852,852,852,852,1
|
|
20231020,134800,182213969,850,850,850,850,29
|
|
20231020,134700,182189319,852,852,852,852,0
|
|
20231020,134600,182189319,852,850,852,850,2
|
|
20231020,134500,182187617,852,848,852,848,2979
|
|
20231020,134400,179658456,849,849,849,849,0
|
|
20231020,134300,179658456,849,845,849,845,176
|
|
20231020,134200,179509732,849,849,849,849,0
|
|
20231020,134100,179509732,849,849,849,849,0
|
|
20231020,134000,179509732,849,849,849,849,0
|
|
20231020,133900,179509732,849,849,849,849,1
|
|
20231020,133800,179508883,850,850,850,850,0
|
|
20231020,133700,179508883,850,850,850,850,0
|
|
20231020,133600,179508883,850,850,850,850,0
|
|
20231020,133500,179508883,850,850,850,850,0
|
|
20231020,133400,179508883,850,850,850,850,0
|
|
20231020,133300,179508883,850,848,850,848,119
|
|
20231020,133200,179407969,848,848,848,848,301
|
|
20231020,133100,179152721,845,845,845,845,13
|
|
20231020,133000,179141736,848,848,848,848,0
|
|
20231020,132900,179141736,848,848,848,848,0
|
|
20231020,132800,179141736,848,848,848,848,0
|
|
20231020,132700,179141736,848,848,848,848,1
|
|
20231020,132600,179140888,844,841,850,841,10367
|
|
20231020,132500,170356387,841,841,841,841,16
|
|
20231020,132400,170342931,841,841,841,841,1
|
|
20231020,132300,170342090,839,835,839,835,1608
|
|
20231020,132200,168995086,833,833,833,833,0
|
|
20231020,132100,168995086,833,833,833,833,8
|
|
20231020,132000,168988422,837,837,837,837,0
|
|
20231020,131900,168988422,837,837,837,837,0
|
|
20231020,131800,168988422,837,837,837,837,0
|
|
20231020,131700,168988422,837,836,837,833,820
|
|
20231020,131600,168305082,838,838,838,838,1
|
|
20231020,131500,168304244,833,833,833,833,0
|
|
20231020,131400,168304244,833,836,836,833,1718
|
|
20231020,131300,166873086,839,839,839,839,500
|
|
20231020,131200,166453586,839,839,839,839,0
|
|
20231020,131100,166453586,839,838,839,838,21
|
|
20231020,131000,166435987,840,840,840,840,1000
|
|
20231020,130900,165595987,841,841,841,841,0
|
|
20231020,130800,165595987,841,841,841,841,1
|
|
20231020,130700,165595146,839,839,839,839,11
|
|
20231020,130600,165585917,840,840,840,840,1
|
|
20231020,130500,165585077,839,837,839,837,567
|
|
20231020,130400,165110496,837,837,837,837,0
|
|
20231020,130300,165110496,837,837,837,837,0
|
|
20231020,130200,165110496,837,837,837,837,0
|
|
20231020,130100,165110496,837,837,837,837,0
|
|
20231020,130000,165110496,837,837,837,837,0
|
|
20231020,125900,165110496,837,837,837,837,0
|
|
20231020,125800,165110496,837,837,837,837,0
|
|
20231020,125700,165110496,837,837,837,837,0
|
|
20231020,125600,165110496,837,837,837,837,0
|
|
20231020,125500,165110496,837,837,837,837,15
|
|
20231020,125400,165097941,837,837,837,837,0
|
|
20231020,125300,165097941,837,837,837,837,0
|
|
20231020,125200,165097941,837,836,837,836,500
|
|
20231020,125100,164679479,836,832,836,832,2002
|
|
20231020,125000,163005811,836,836,836,836,0
|
|
20231020,124900,163005811,836,836,836,836,0
|
|
20231020,124800,163005811,836,836,836,836,0
|
|
20231020,124700,163005811,836,836,836,836,0
|
|
20231020,124600,163005811,836,836,836,836,1
|
|
20231020,124500,163004975,831,831,831,831,0
|
|
20231020,124400,163004975,831,831,831,831,0
|
|
20231020,124300,163004975,831,832,832,831,1685
|
|
20231020,124200,161604630,831,831,831,831,0
|
|
20231020,124100,161604630,831,833,833,831,2000
|
|
20231020,124000,159940687,835,835,835,835,2
|
|
20231020,123900,159939017,837,837,837,837,0
|
|
20231020,123800,159939017,837,837,837,837,0
|
|
20231020,123700,159939017,837,837,837,837,0
|
|
20231020,123600,159939017,837,837,837,837,0
|
|
20231020,123500,159939017,837,837,837,837,0
|
|
20231020,123400,159939017,837,837,837,837,0
|
|
20231020,123300,159939017,837,838,839,831,10012
|
|
20231020,123200,151608547,839,837,839,837,351
|
|
20231020,123100,151314751,839,839,839,839,1
|
|
20231020,123000,151313912,832,837,837,832,6029
|
|
20231020,122900,146286498,839,839,839,839,0
|
|
20231020,122800,146286498,839,839,839,839,0
|
|
20231020,122700,146286498,839,839,839,839,1
|
|
20231020,122600,146285659,838,838,838,838,0
|
|
20231020,122500,146285659,838,839,839,838,238
|
|
20231020,122400,146086115,839,840,842,839,133
|
|
20231020,122300,145974315,840,840,840,840,0
|
|
20231020,122200,145974315,840,840,840,840,2
|
|
20231020,122100,145972635,840,840,840,840,0
|
|
20231020,122000,145972635,840,840,840,840,0
|
|
20231020,121900,145972635,840,840,840,840,1000
|
|
20231020,121800,145132635,840,840,840,840,39
|
|
20231020,121700,145099875,842,842,842,842,0
|
|
20231020,121600,145099875,842,840,842,840,1463
|
|
20231020,121500,143870952,840,840,840,840,238
|
|
20231020,121400,143671032,840,840,840,840,0
|
|
20231020,121300,143671032,840,838,840,838,2806
|
|
20231020,121200,141319484,838,838,838,838,0
|
|
20231020,121100,141319484,838,838,838,838,1
|
|
20231020,121000,141318646,837,836,837,836,2942
|
|
20231020,120900,138857037,836,835,836,835,3702
|
|
20231020,120800,135764714,835,835,835,835,0
|
|
20231020,120700,135764714,835,835,835,835,100
|
|
20231020,120600,135681214,835,835,835,835,1
|
|
20231020,120500,135680379,835,835,835,835,0
|
|
20231020,120400,135680379,835,835,835,835,0
|
|
20231020,120300,135680379,835,835,835,835,0
|
|
20231020,120200,135680379,835,835,835,835,0
|
|
20231020,120100,135680379,835,835,835,835,0
|
|
20231020,120000,135680379,835,835,835,835,0
|
|
20231020,115900,135680379,835,835,835,835,0
|
|
20231020,115800,135680379,835,835,835,835,0
|
|
20231020,115700,135680379,835,835,835,835,0
|
|
20231020,115600,135680379,835,835,835,835,10
|
|
20231020,115500,135672029,835,835,835,835,0
|
|
20231020,115400,135672029,835,835,835,835,0
|
|
20231020,115300,135672029,835,835,835,835,0
|
|
20231020,115200,135672029,835,835,835,835,101
|
|
20231020,115100,135587694,835,835,835,835,2
|
|
20231020,115000,135586024,835,835,835,835,0
|
|
20231020,114900,135586024,835,835,835,835,0
|
|
20231020,114800,135586024,835,835,835,835,1
|
|
20231020,114700,135585189,832,832,832,832,1055
|
|
20231020,114600,134707429,835,835,835,835,0
|
|
20231020,114500,134707429,835,835,835,835,0
|
|
20231020,114400,134707429,835,835,835,835,0
|
|
20231020,114300,134707429,835,835,835,835,0
|
|
20231020,114200,134707429,835,835,835,835,100
|
|
20231020,114100,134623929,835,835,835,835,0
|
|
20231020,114000,134623929,835,835,835,835,50
|
|
20231020,113900,134582179,836,836,836,836,654
|
|
20231020,113800,134035435,836,836,836,836,0
|
|
20231020,113700,134035435,836,836,836,836,0
|
|
20231020,113600,134035435,836,836,836,836,0
|
|
20231020,113500,134035435,836,836,836,836,0
|
|
20231020,113400,134035435,836,836,836,836,0
|
|
20231020,113300,134035435,836,836,836,836,0
|
|
20231020,113200,134035435,836,836,836,836,1
|
|
20231020,113100,134034599,830,830,830,830,40
|
|
20231020,113000,134001399,836,836,836,836,0
|
|
20231020,112900,134001399,836,836,836,836,0
|
|
20231020,112800,134001399,836,832,836,830,3999
|
|
20231020,112700,130678547,836,836,836,836,55
|
|
20231020,112600,130632567,836,836,836,836,0
|
|
20231020,112500,130632567,836,836,836,836,0
|
|
20231020,112400,130632567,836,833,836,833,111
|
|
20231020,112300,130540101,836,836,836,836,0
|
|
20231020,112200,130540101,836,836,836,836,0
|
|
20231020,112100,130540101,836,836,836,836,213
|
|
20231020,112000,130362033,836,836,836,836,2
|
|
20231020,111900,130360361,837,837,837,837,0
|
|
20231020,111800,130360361,837,834,837,831,31612
|
|
20231020,111700,103983404,837,837,837,837,0
|
|
20231020,111600,103983404,837,833,837,833,3001
|
|
20231020,111500,101483567,837,837,837,837,0
|
|
20231020,111400,101483567,837,837,837,837,20
|
|
20231020,111300,101466827,837,837,837,837,0
|
|
20231020,111200,101466827,837,837,837,837,0
|
|
20231020,111100,101466827,837,836,837,836,8512
|
|
20231020,111000,94350794,837,837,837,837,0
|
|
20231020,110900,94350794,837,837,837,837,2
|
|
20231020,110800,94349120,837,837,837,837,6653
|
|
20231020,110700,88780559,837,837,837,837,581
|
|
20231020,110600,88294262,837,837,837,837,0
|
|
20231020,110500,88294262,837,836,837,836,25
|
|
20231020,110400,88273361,837,837,837,837,0
|
|
20231020,110300,88273361,837,837,837,837,0
|
|
20231020,110200,88273361,837,836,837,836,519
|
|
20231020,110100,87839476,836,836,836,836,0
|
|
20231020,110000,87839476,836,836,836,836,0
|
|
20231020,105900,87839476,836,833,836,832,1624
|
|
20231020,105800,86486534,833,833,833,833,0
|
|
20231020,105700,86486534,833,833,833,833,637
|
|
20231020,105600,85955913,833,833,833,833,50
|
|
20231020,105500,85914263,833,833,833,833,0
|
|
20231020,105400,85914263,833,833,833,833,2409
|
|
20231020,105300,83907566,834,834,834,834,20
|
|
20231020,105200,83890886,837,837,837,837,1
|
|
20231020,105100,83890049,837,837,837,837,0
|
|
20231020,105000,83890049,837,837,837,837,23
|
|
20231020,104900,83870798,837,837,837,837,0
|
|
20231020,104800,83870798,837,837,837,837,0
|
|
20231020,104700,83870798,837,837,837,837,0
|
|
20231020,104600,83870798,837,837,837,837,1
|
|
20231020,104500,83869961,833,835,835,833,745
|
|
20231020,104400,83249290,837,837,837,837,150
|
|
20231020,104300,83123740,837,837,837,837,0
|
|
20231020,104200,83123740,837,837,837,837,15
|
|
20231020,104100,83111185,837,836,837,835,201
|
|
20231020,104000,82943125,836,836,836,836,0
|
|
20231020,103900,82943125,836,837,837,836,1910
|
|
20231020,103800,81344722,837,836,837,836,199
|
|
20231020,103700,81178207,837,837,837,837,0
|
|
20231020,103600,81178207,837,837,837,837,0
|
|
20231020,103500,81178207,837,837,837,837,105
|
|
20231020,103400,81090322,838,838,838,838,0
|
|
20231020,103300,81090322,838,838,838,838,0
|
|
20231020,103200,81090322,838,838,838,838,0
|
|
20231020,103100,81090322,838,838,838,838,1
|
|
20231020,103000,81089484,835,835,835,835,2000
|
|
20231020,102900,79419484,835,835,835,835,0
|
|
20231020,102800,79419484,835,835,835,835,0
|
|
20231020,102700,79419484,835,835,835,835,0
|
|
20231020,102600,79419484,835,835,835,835,0
|
|
20231020,102500,79419484,835,835,835,835,120
|
|
20231020,102400,79319284,835,835,835,835,36
|
|
20231020,102300,79289224,835,835,835,835,5
|
|
20231020,102200,79285049,835,835,835,835,0
|
|
20231020,102100,79285049,835,835,835,835,1
|
|
20231020,102000,79284214,831,831,831,831,111
|
|
20231020,101900,79191973,835,835,835,835,0
|
|
20231020,101800,79191973,835,835,835,835,11
|
|
20231020,101700,79182788,831,831,831,831,36
|
|
20231020,101600,79152872,835,835,835,835,1
|
|
20231020,101500,79152037,831,831,831,831,10
|
|
20231020,101400,79143727,835,835,835,835,0
|
|
20231020,101300,79143727,835,830,835,830,169
|
|
20231020,101200,79003431,830,830,830,830,0
|
|
20231020,101100,79003431,830,830,830,830,3207
|
|
20231020,101000,76341621,831,831,831,831,500
|
|
20231020,100900,75926121,831,831,831,831,1027
|
|
20231020,100800,75072684,831,831,831,831,962
|
|
20231020,100700,74273262,831,832,832,831,1283
|
|
20231020,100600,73207071,835,834,835,831,247
|
|
20231020,100500,73001366,834,834,834,834,0
|
|
20231020,100400,73001366,834,834,834,834,0
|
|
20231020,100300,73001366,834,834,834,834,0
|
|
20231020,100200,73001366,834,834,834,834,452
|
|
20231020,100100,72624398,832,831,834,831,1867
|
|
20231020,100000,71072907,831,831,831,831,155
|
|
20231020,095900,70944102,835,835,835,835,5
|
|
20231020,095800,70939927,830,830,830,830,1000
|
|
20231020,095700,70109927,830,830,830,830,1502
|
|
20231020,095600,68863267,831,830,831,830,3283
|
|
20231020,095500,66138177,831,838,838,831,10241
|
|
20231020,095400,57619139,833,833,833,833,0
|
|
20231020,095300,57619139,833,834,834,833,1987
|
|
20231020,095200,55963415,838,835,838,834,1181
|
|
20231020,095100,54977738,835,835,835,835,0
|
|
20231020,095000,54977738,835,835,835,835,240
|
|
20231020,094900,54777338,839,839,839,834,170
|
|
20231020,094800,54635548,835,835,835,835,4
|
|
20231020,094700,54632208,835,835,835,835,11
|
|
20231020,094600,54623023,839,839,839,839,0
|
|
20231020,094500,54623023,839,839,839,839,0
|
|
20231020,094400,54623023,839,839,839,839,0
|
|
20231020,094300,54623023,839,835,839,835,11
|
|
20231020,094200,54613834,835,835,835,835,9
|
|
20231020,094100,54606319,841,841,841,841,120
|
|
20231020,094000,54505399,841,841,841,841,1
|
|
20231020,093900,54504558,835,841,841,835,264
|
|
20231020,093800,54283730,841,841,841,841,508
|
|
20231020,093700,53856502,841,841,841,841,1
|
|
20231020,093600,53855661,841,836,841,836,186
|
|
20231020,093500,53700025,837,833,837,833,16389
|
|
20231020,093400,40045972,833,832,834,832,913
|
|
20231020,093300,39286342,833,833,835,833,348
|
|
20231020,093200,38996420,835,839,840,834,406
|
|
20231020,093100,38657141,839,835,839,835,112
|
|
20231020,093000,38563617,840,839,842,838,142
|
|
20231020,092900,38444597,843,843,843,843,0
|
|
20231020,092800,38444597,843,843,843,843,0
|
|
20231020,092700,38444597,843,843,843,843,0
|
|
20231020,092600,38444597,843,845,845,836,4008
|
|
20231020,092500,35091457,845,852,852,834,10
|
|
20231020,092400,35083054,844,838,855,831,3270
|
|
20231020,092300,32352166,839,845,847,839,1064
|
|
20231020,092200,31454521,845,840,845,840,549
|
|
20231020,092100,30990773,841,839,847,839,234
|
|
20231020,092000,30793538,847,841,849,839,4
|
|
20231020,091900,30790162,849,849,849,849,0
|
|
20231020,091800,30790162,849,842,849,842,107
|
|
20231020,091700,30700017,842,842,842,841,529
|
|
20231020,091600,30254626,835,843,851,835,237
|
|
20231020,091500,30055572,844,834,844,834,207
|
|
20231020,091400,29880877,835,853,853,835,38
|
|
20231020,091300,29848988,851,835,851,835,12276
|
|
20231020,091200,19576910,836,831,836,831,101
|
|
20231020,091100,19492974,837,832,837,831,1022
|
|
20231020,091000,18643460,839,835,839,831,1415
|
|
20231020,090900,17462543,838,842,846,837,1109
|
|
20231020,090800,16531882,846,848,855,843,1480
|
|
20231020,090700,15279739,855,855,855,849,969
|
|
20231020,090600,14455753,855,855,855,855,0
|
|
20231020,090500,14455753,855,852,855,852,385
|
|
20231020,090400,14126740,855,855,855,852,2109
|
|
20231020,090300,12323815,855,859,859,850,13581
|
|
20231020,090200,768453,861,869,869,860,358
|
|
20231020,090100,460405,860,869,869,860,372
|
|
20231020,090000,139905,865,870,870,865,161
|