689 lines
30 KiB
CSV
689 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,202600,464227106,930,930,930,930,7457
|
|
20231016,202500,464227106,930,930,930,930,0
|
|
20231016,202400,464227106,930,930,930,930,0
|
|
20231016,202300,464227106,930,930,930,930,0
|
|
20231016,202200,464227106,930,930,930,930,0
|
|
20231016,202100,464227106,930,930,930,930,0
|
|
20231016,202000,464227106,930,930,930,930,0
|
|
20231016,201900,464227106,930,930,930,930,0
|
|
20231016,201800,464227106,930,930,930,930,0
|
|
20231016,201700,464227106,930,930,930,930,0
|
|
20231016,201600,464227106,930,930,930,930,0
|
|
20231016,201500,464227106,930,930,930,930,0
|
|
20231016,201400,464227106,930,930,930,930,0
|
|
20231016,201300,464227106,930,930,930,930,0
|
|
20231016,201200,464227106,930,930,930,930,0
|
|
20231016,201100,464227106,930,930,930,930,0
|
|
20231016,201000,464227106,930,930,930,930,0
|
|
20231016,200900,464227106,930,930,930,930,0
|
|
20231016,200800,464227106,930,930,930,930,0
|
|
20231016,200700,464227106,930,930,930,930,0
|
|
20231016,200600,464227106,930,930,930,930,0
|
|
20231016,200500,464227106,930,930,930,930,0
|
|
20231016,200400,464227106,930,930,930,930,0
|
|
20231016,200300,464227106,930,930,930,930,0
|
|
20231016,200200,464227106,930,930,930,930,0
|
|
20231016,200100,464227106,930,930,930,930,0
|
|
20231016,200000,464227106,930,930,930,930,0
|
|
20231016,195900,464227106,930,930,930,930,0
|
|
20231016,195800,464227106,930,930,930,930,0
|
|
20231016,195700,464227106,930,930,930,930,0
|
|
20231016,195600,464227106,930,930,930,930,7457
|
|
20231016,195500,464227106,930,930,930,930,0
|
|
20231016,195400,464227106,930,930,930,930,0
|
|
20231016,195300,464227106,930,930,930,930,0
|
|
20231016,195200,464227106,930,930,930,930,0
|
|
20231016,195100,464227106,930,930,930,930,0
|
|
20231016,195000,464227106,930,930,930,930,0
|
|
20231016,194900,464227106,930,930,930,930,0
|
|
20231016,194800,464227106,930,930,930,930,0
|
|
20231016,194700,464227106,930,930,930,930,0
|
|
20231016,194600,464227106,930,930,930,930,0
|
|
20231016,194500,464227106,930,930,930,930,0
|
|
20231016,194400,464227106,930,930,930,930,0
|
|
20231016,194300,464227106,930,930,930,930,0
|
|
20231016,194200,464227106,930,930,930,930,0
|
|
20231016,194100,464227106,930,930,930,930,0
|
|
20231016,194000,464227106,930,930,930,930,0
|
|
20231016,193900,464227106,930,930,930,930,0
|
|
20231016,193800,464227106,930,930,930,930,0
|
|
20231016,193700,464227106,930,930,930,930,0
|
|
20231016,193600,464227106,930,930,930,930,0
|
|
20231016,193500,464227106,930,930,930,930,0
|
|
20231016,193400,464227106,930,930,930,930,0
|
|
20231016,193300,464227106,930,930,930,930,0
|
|
20231016,193200,464227106,930,930,930,930,0
|
|
20231016,193100,464227106,930,930,930,930,0
|
|
20231016,193000,464227106,930,930,930,930,0
|
|
20231016,192900,464227106,930,930,930,930,0
|
|
20231016,192800,464227106,930,930,930,930,0
|
|
20231016,192700,464227106,930,930,930,930,0
|
|
20231016,192600,464227106,930,930,930,930,7457
|
|
20231016,192500,464227106,930,930,930,930,0
|
|
20231016,192400,464227106,930,930,930,930,0
|
|
20231016,192300,464227106,930,930,930,930,0
|
|
20231016,192200,464227106,930,930,930,930,0
|
|
20231016,192100,464227106,930,930,930,930,0
|
|
20231016,192000,464227106,930,930,930,930,0
|
|
20231016,191900,464227106,930,930,930,930,0
|
|
20231016,191800,464227106,930,930,930,930,0
|
|
20231016,191700,464227106,930,930,930,930,0
|
|
20231016,191600,464227106,930,930,930,930,0
|
|
20231016,191500,464227106,930,930,930,930,0
|
|
20231016,191400,464227106,930,930,930,930,0
|
|
20231016,191300,464227106,930,930,930,930,0
|
|
20231016,191200,464227106,930,930,930,930,0
|
|
20231016,191100,464227106,930,930,930,930,0
|
|
20231016,191000,464227106,930,930,930,930,0
|
|
20231016,190900,464227106,930,930,930,930,0
|
|
20231016,190800,464227106,930,930,930,930,0
|
|
20231016,190700,464227106,930,930,930,930,0
|
|
20231016,190600,464227106,930,930,930,930,0
|
|
20231016,190500,464227106,930,930,930,930,0
|
|
20231016,190400,464227106,930,930,930,930,0
|
|
20231016,190300,464227106,930,930,930,930,0
|
|
20231016,190200,464227106,930,930,930,930,0
|
|
20231016,190100,464227106,930,930,930,930,0
|
|
20231016,190000,464227106,930,930,930,930,0
|
|
20231016,185900,464227106,930,930,930,930,0
|
|
20231016,185800,464227106,930,930,930,930,0
|
|
20231016,185700,464227106,930,930,930,930,0
|
|
20231016,185600,464227106,930,930,930,930,7457
|
|
20231016,185500,464227106,930,930,930,930,0
|
|
20231016,185400,464227106,930,930,930,930,0
|
|
20231016,185300,464227106,930,930,930,930,0
|
|
20231016,185200,464227106,930,930,930,930,0
|
|
20231016,185100,464227106,930,930,930,930,0
|
|
20231016,185000,464227106,930,930,930,930,0
|
|
20231016,184900,464227106,930,930,930,930,0
|
|
20231016,184800,464227106,930,930,930,930,0
|
|
20231016,184700,464227106,930,930,930,930,0
|
|
20231016,184600,464227106,930,930,930,930,0
|
|
20231016,184500,464227106,930,930,930,930,0
|
|
20231016,184400,464227106,930,930,930,930,0
|
|
20231016,184300,464227106,930,930,930,930,0
|
|
20231016,184200,464227106,930,930,930,930,0
|
|
20231016,184100,464227106,930,930,930,930,0
|
|
20231016,184000,464227106,930,930,930,930,0
|
|
20231016,183900,464227106,930,930,930,930,0
|
|
20231016,183800,464227106,930,930,930,930,0
|
|
20231016,183700,464227106,930,930,930,930,0
|
|
20231016,183600,464227106,930,930,930,930,0
|
|
20231016,183500,464227106,930,930,930,930,0
|
|
20231016,183400,464227106,930,930,930,930,0
|
|
20231016,183300,464227106,930,930,930,930,0
|
|
20231016,183200,464227106,930,930,930,930,0
|
|
20231016,183100,464227106,930,930,930,930,0
|
|
20231016,183000,464227106,930,930,930,930,0
|
|
20231016,182900,464227106,930,930,930,930,0
|
|
20231016,182800,464227106,930,930,930,930,0
|
|
20231016,182700,464227106,930,930,930,930,0
|
|
20231016,182600,464227106,930,930,930,930,7457
|
|
20231016,182500,464227106,930,930,930,930,0
|
|
20231016,182400,464227106,930,930,930,930,0
|
|
20231016,182300,464227106,930,930,930,930,0
|
|
20231016,182200,464227106,930,930,930,930,0
|
|
20231016,182100,464227106,930,930,930,930,0
|
|
20231016,182000,464227106,930,930,930,930,0
|
|
20231016,181900,464227106,930,930,930,930,0
|
|
20231016,181800,464227106,930,930,930,930,0
|
|
20231016,181700,464227106,930,930,930,930,0
|
|
20231016,181600,464227106,930,930,930,930,0
|
|
20231016,181500,464227106,930,930,930,930,0
|
|
20231016,181400,464227106,930,930,930,930,0
|
|
20231016,181300,464227106,930,930,930,930,0
|
|
20231016,181200,464227106,930,930,930,930,0
|
|
20231016,181100,464227106,930,930,930,930,0
|
|
20231016,181000,464227106,930,930,930,930,0
|
|
20231016,180900,464227106,930,930,930,930,0
|
|
20231016,180800,464227106,930,930,930,930,0
|
|
20231016,180700,464227106,930,930,930,930,0
|
|
20231016,180600,464227106,930,930,930,930,0
|
|
20231016,180500,464227106,930,930,930,930,0
|
|
20231016,180400,464227106,930,930,930,930,0
|
|
20231016,180300,464227106,930,930,930,930,0
|
|
20231016,180200,464227106,930,930,930,930,0
|
|
20231016,180100,464227106,930,930,930,930,0
|
|
20231016,180000,464227106,930,930,930,930,0
|
|
20231016,175900,464227106,930,930,930,930,0
|
|
20231016,175800,464227106,930,930,930,930,0
|
|
20231016,175700,464227106,930,930,930,930,0
|
|
20231016,175600,464227106,930,930,930,930,7457
|
|
20231016,175500,464227106,930,930,930,930,0
|
|
20231016,175400,464227106,930,930,930,930,0
|
|
20231016,175300,464227106,930,930,930,930,0
|
|
20231016,175200,464227106,930,930,930,930,0
|
|
20231016,175100,464227106,930,930,930,930,0
|
|
20231016,175000,464227106,930,930,930,930,0
|
|
20231016,174900,464227106,930,930,930,930,0
|
|
20231016,174800,464227106,930,930,930,930,0
|
|
20231016,174700,464227106,930,930,930,930,0
|
|
20231016,174600,464227106,930,930,930,930,0
|
|
20231016,174500,464227106,930,930,930,930,0
|
|
20231016,174400,464227106,930,930,930,930,0
|
|
20231016,174300,464227106,930,930,930,930,0
|
|
20231016,174200,464227106,930,930,930,930,0
|
|
20231016,174100,464227106,930,930,930,930,0
|
|
20231016,174000,464227106,930,930,930,930,0
|
|
20231016,173900,464227106,930,930,930,930,0
|
|
20231016,173800,464227106,930,930,930,930,0
|
|
20231016,173700,464227106,930,930,930,930,0
|
|
20231016,173600,464227106,930,930,930,930,0
|
|
20231016,173500,464227106,930,930,930,930,0
|
|
20231016,173400,464227106,930,930,930,930,0
|
|
20231016,173300,464227106,930,930,930,930,0
|
|
20231016,173200,464227106,930,930,930,930,0
|
|
20231016,173100,464227106,930,930,930,930,0
|
|
20231016,173000,464227106,930,930,930,930,0
|
|
20231016,172900,464227106,930,930,930,930,0
|
|
20231016,172800,464227106,930,930,930,930,0
|
|
20231016,172700,464227106,930,930,930,930,0
|
|
20231016,172600,464227106,930,930,930,930,7457
|
|
20231016,172500,464227106,930,930,930,930,0
|
|
20231016,172400,464227106,930,930,930,930,0
|
|
20231016,172300,464227106,930,930,930,930,0
|
|
20231016,172200,464227106,930,930,930,930,0
|
|
20231016,172100,464227106,930,930,930,930,0
|
|
20231016,172000,464227106,930,930,930,930,0
|
|
20231016,171900,464227106,930,930,930,930,0
|
|
20231016,171800,464227106,930,930,930,930,0
|
|
20231016,171700,464227106,930,930,930,930,0
|
|
20231016,171600,464227106,930,930,930,930,0
|
|
20231016,171500,464227106,930,930,930,930,0
|
|
20231016,171400,464227106,930,930,930,930,0
|
|
20231016,171300,464227106,930,930,930,930,0
|
|
20231016,171200,464227106,930,930,930,930,0
|
|
20231016,171100,464227106,930,930,930,930,0
|
|
20231016,171000,464227106,930,930,930,930,0
|
|
20231016,170900,464227106,930,930,930,930,0
|
|
20231016,170800,464227106,930,930,930,930,0
|
|
20231016,170700,464227106,930,930,930,930,0
|
|
20231016,170600,464227106,930,930,930,930,0
|
|
20231016,170500,464227106,930,930,930,930,0
|
|
20231016,170400,464227106,930,930,930,930,0
|
|
20231016,170300,464227106,930,930,930,930,0
|
|
20231016,170200,464227106,930,930,930,930,0
|
|
20231016,170100,464227106,930,930,930,930,0
|
|
20231016,170000,464227106,930,930,930,930,0
|
|
20231016,165900,464227106,930,930,930,930,0
|
|
20231016,165800,464227106,930,930,930,930,0
|
|
20231016,165700,464227106,930,930,930,930,0
|
|
20231016,165600,464227106,930,930,930,930,7457
|
|
20231016,165500,464227106,930,930,930,930,0
|
|
20231016,165400,464227106,930,930,930,930,0
|
|
20231016,165300,464227106,930,930,930,930,0
|
|
20231016,165200,464227106,930,930,930,930,0
|
|
20231016,165100,464227106,930,930,930,930,0
|
|
20231016,165000,464227106,930,930,930,930,0
|
|
20231016,164900,464227106,930,930,930,930,0
|
|
20231016,164800,464227106,930,930,930,930,0
|
|
20231016,164700,464227106,930,930,930,930,0
|
|
20231016,164600,464227106,930,930,930,930,0
|
|
20231016,164500,464227106,930,930,930,930,0
|
|
20231016,164400,464227106,930,930,930,930,0
|
|
20231016,164300,464227106,930,930,930,930,0
|
|
20231016,164200,464227106,930,930,930,930,0
|
|
20231016,164100,464227106,930,930,930,930,0
|
|
20231016,164000,464227106,930,930,930,930,0
|
|
20231016,163900,464227106,930,930,930,930,0
|
|
20231016,163800,464227106,930,930,930,930,0
|
|
20231016,163700,464227106,930,930,930,930,0
|
|
20231016,163600,464227106,930,930,930,930,0
|
|
20231016,163500,464227106,930,930,930,930,0
|
|
20231016,163400,464227106,930,930,930,930,0
|
|
20231016,163300,464227106,930,930,930,930,0
|
|
20231016,163200,464227106,930,930,930,930,0
|
|
20231016,163100,464227106,930,930,930,930,0
|
|
20231016,163000,464227106,930,930,930,930,0
|
|
20231016,162900,464227106,930,930,930,930,0
|
|
20231016,162800,464227106,930,930,930,930,0
|
|
20231016,162700,464227106,930,930,930,930,0
|
|
20231016,162600,464227106,930,930,930,930,7457
|
|
20231016,162500,464227106,930,930,930,930,0
|
|
20231016,162400,464227106,930,930,930,930,0
|
|
20231016,162300,464227106,930,930,930,930,0
|
|
20231016,162200,464227106,930,930,930,930,0
|
|
20231016,162100,464227106,930,930,930,930,0
|
|
20231016,162000,464227106,930,930,930,930,0
|
|
20231016,161900,464227106,930,930,930,930,0
|
|
20231016,161800,464227106,930,930,930,930,0
|
|
20231016,161700,464227106,930,930,930,930,0
|
|
20231016,161600,464227106,930,930,930,930,0
|
|
20231016,161500,464227106,930,930,930,930,0
|
|
20231016,161400,464227106,930,930,930,930,0
|
|
20231016,161300,464227106,930,930,930,930,0
|
|
20231016,161200,464227106,930,930,930,930,0
|
|
20231016,161100,464227106,930,930,930,930,0
|
|
20231016,161000,464227106,930,930,930,930,0
|
|
20231016,160900,464227106,930,930,930,930,0
|
|
20231016,160800,464227106,930,930,930,930,0
|
|
20231016,160700,464227106,930,930,930,930,0
|
|
20231016,160600,464227106,930,930,930,930,0
|
|
20231016,160500,464227106,930,930,930,930,0
|
|
20231016,160400,464227106,930,930,930,930,0
|
|
20231016,160300,464227106,930,930,930,930,0
|
|
20231016,160200,464227106,930,930,930,930,0
|
|
20231016,160100,464227106,930,930,930,930,0
|
|
20231016,160000,464227106,930,930,930,930,0
|
|
20231016,155900,464227106,930,930,930,930,0
|
|
20231016,155800,464227106,930,930,930,930,0
|
|
20231016,155700,464227106,930,930,930,930,0
|
|
20231016,155600,464227106,930,930,930,930,7457
|
|
20231016,155500,464227106,930,930,930,930,0
|
|
20231016,155400,464227106,930,930,930,930,0
|
|
20231016,155300,464227106,930,930,930,930,0
|
|
20231016,155200,464227106,930,930,930,930,0
|
|
20231016,155100,464227106,930,930,930,930,0
|
|
20231016,155000,464227106,930,930,930,930,0
|
|
20231016,154900,464227106,930,930,930,930,0
|
|
20231016,154800,464227106,930,930,930,930,0
|
|
20231016,154700,464227106,930,930,930,930,0
|
|
20231016,154600,464227106,930,930,930,930,0
|
|
20231016,154500,464227106,930,930,930,930,0
|
|
20231016,154400,464227106,930,930,930,930,0
|
|
20231016,154300,464227106,930,930,930,930,0
|
|
20231016,154200,464227106,930,930,930,930,0
|
|
20231016,154100,464227106,930,930,930,930,0
|
|
20231016,154000,464227106,930,930,930,930,0
|
|
20231016,153900,464227106,930,930,930,930,0
|
|
20231016,153800,464227106,930,930,930,930,0
|
|
20231016,153700,464227106,930,930,930,930,0
|
|
20231016,153600,464227106,930,930,930,930,0
|
|
20231016,153500,464227106,930,930,930,930,0
|
|
20231016,153400,464227106,930,930,930,930,0
|
|
20231016,153300,464227106,930,930,930,930,0
|
|
20231016,153200,464227106,930,930,930,930,0
|
|
20231016,153100,464227106,930,930,930,930,0
|
|
20231016,153000,464227106,930,930,930,930,7457
|
|
20231016,152900,457292096,930,930,930,930,0
|
|
20231016,152800,457292096,930,930,930,930,0
|
|
20231016,152700,457292096,930,930,930,930,0
|
|
20231016,152600,457292096,930,930,930,930,0
|
|
20231016,152500,457292096,930,930,930,930,0
|
|
20231016,152400,457292096,930,930,930,930,0
|
|
20231016,152300,457292096,930,930,930,930,0
|
|
20231016,152200,457292096,930,930,930,930,0
|
|
20231016,152100,457292096,930,930,930,930,0
|
|
20231016,152000,457292096,930,930,930,930,0
|
|
20231016,151900,457292096,930,930,930,930,208
|
|
20231016,151800,457098656,930,930,930,930,80
|
|
20231016,151700,457024256,930,929,930,929,483
|
|
20231016,151600,456575331,930,932,932,930,5301
|
|
20231016,151500,451645260,932,932,932,932,200
|
|
20231016,151400,451458860,932,932,932,932,1050
|
|
20231016,151300,450480260,932,932,932,932,403
|
|
20231016,151200,450104664,931,931,931,931,52
|
|
20231016,151100,450056252,931,931,931,931,1046
|
|
20231016,151000,449082426,931,931,931,931,900
|
|
20231016,150900,448244526,931,931,931,931,1068
|
|
20231016,150800,447250218,931,931,931,931,22
|
|
20231016,150700,447229736,931,931,931,931,104
|
|
20231016,150600,447132912,931,929,931,929,3422
|
|
20231016,150500,443952069,924,929,929,924,38790
|
|
20231016,150400,408046588,929,929,929,929,1020
|
|
20231016,150300,407099008,930,930,930,929,202
|
|
20231016,150200,406911149,930,930,930,929,300
|
|
20231016,150100,406632249,930,930,930,930,0
|
|
20231016,150000,406632249,930,930,930,930,0
|
|
20231016,145900,406632249,930,929,930,929,275
|
|
20231016,145800,406376674,929,929,929,929,1993
|
|
20231016,145700,404525177,928,928,928,928,222
|
|
20231016,145600,404319161,928,928,928,928,1959
|
|
20231016,145500,402501209,928,927,928,927,231
|
|
20231016,145400,402286972,927,927,927,927,0
|
|
20231016,145300,402286972,927,927,927,927,488
|
|
20231016,145200,401834596,926,927,927,926,4000
|
|
20231016,145100,398130395,928,928,928,928,0
|
|
20231016,145000,398130395,928,928,928,928,70
|
|
20231016,144900,398065435,928,928,928,928,40
|
|
20231016,144800,398028315,928,927,928,927,2821
|
|
20231016,144700,395410454,928,928,928,927,228
|
|
20231016,144600,395198920,928,927,928,927,3181
|
|
20231016,144500,392247253,928,928,928,928,80
|
|
20231016,144400,392173013,928,929,929,928,41
|
|
20231016,144300,392134964,929,929,929,929,5
|
|
20231016,144200,392130319,929,927,929,927,21
|
|
20231016,144100,392110850,926,927,927,926,2000
|
|
20231016,144000,390258750,926,926,926,926,1
|
|
20231016,143900,390257824,926,927,927,926,708
|
|
20231016,143800,389602029,927,929,930,927,17370
|
|
20231016,143700,373465667,930,929,930,929,2247
|
|
20231016,143600,371376007,929,929,929,929,50
|
|
20231016,143500,371329557,930,928,930,928,9898
|
|
20231016,143400,362133644,928,928,928,928,0
|
|
20231016,143300,362133644,928,929,929,928,1150
|
|
20231016,143200,361066294,928,929,929,928,600
|
|
20231016,143100,360509394,929,928,929,928,10
|
|
20231016,143000,360500106,929,929,929,929,115
|
|
20231016,142900,360393271,928,928,928,928,2
|
|
20231016,142800,360391415,929,928,929,927,15078
|
|
20231016,142700,346413018,928,928,928,928,3
|
|
20231016,142600,346410234,929,929,929,929,221
|
|
20231016,142500,346204925,929,929,930,929,799
|
|
20231016,142400,345462653,929,928,929,928,2200
|
|
20231016,142300,343420953,929,929,929,928,240
|
|
20231016,142200,343198093,928,928,928,928,0
|
|
20231016,142100,343198093,928,929,929,928,232
|
|
20231016,142000,342982768,928,928,928,928,2
|
|
20231016,141900,342980912,928,929,930,928,313
|
|
20231016,141800,342690442,928,928,928,928,0
|
|
20231016,141700,342690442,928,929,929,928,910
|
|
20231016,141600,341845923,929,929,929,929,2
|
|
20231016,141500,341844065,931,931,931,931,10
|
|
20231016,141400,341834755,930,930,930,930,1
|
|
20231016,141300,341833825,928,928,928,928,0
|
|
20231016,141200,341833825,928,928,928,928,0
|
|
20231016,141100,341833825,928,931,931,928,11017
|
|
20231016,141000,331609868,931,931,931,931,169
|
|
20231016,140900,331452529,931,931,931,931,105
|
|
20231016,140800,331354774,929,929,929,929,0
|
|
20231016,140700,331354774,929,929,929,929,0
|
|
20231016,140600,331354774,929,929,929,929,1
|
|
20231016,140500,331353845,929,929,929,929,31
|
|
20231016,140400,331325046,933,933,933,933,2
|
|
20231016,140300,331323180,933,929,933,928,501
|
|
20231016,140200,330857997,932,932,932,932,107
|
|
20231016,140100,330758273,933,932,933,932,130
|
|
20231016,140000,330636993,927,933,933,927,9054
|
|
20231016,135900,322237444,933,933,933,933,0
|
|
20231016,135800,322237444,933,930,933,930,61
|
|
20231016,135700,322180711,930,930,930,930,0
|
|
20231016,135600,322180711,930,930,930,930,85
|
|
20231016,135500,322101661,929,929,929,929,0
|
|
20231016,135400,322101661,929,929,929,929,0
|
|
20231016,135300,322101661,929,929,929,929,2006
|
|
20231016,135200,320238087,927,927,927,927,0
|
|
20231016,135100,320238087,927,927,927,927,3800
|
|
20231016,135000,316715487,927,928,928,927,1500
|
|
20231016,134900,315323810,929,929,929,929,23
|
|
20231016,134800,315302443,929,929,929,929,470
|
|
20231016,134700,314865813,929,929,929,929,1690
|
|
20231016,134600,313295803,929,929,929,929,0
|
|
20231016,134500,313295803,929,929,929,929,1594
|
|
20231016,134400,311814977,930,930,930,930,50
|
|
20231016,134300,311768477,930,931,931,930,659
|
|
20231016,134200,311155551,933,933,933,933,0
|
|
20231016,134100,311155551,933,931,933,931,75
|
|
20231016,134000,311085724,931,931,931,931,0
|
|
20231016,133900,311085724,931,931,931,931,0
|
|
20231016,133800,311085724,931,929,931,929,151
|
|
20231016,133700,310945145,931,931,931,931,70
|
|
20231016,133600,310879975,931,931,931,931,133
|
|
20231016,133500,310756152,931,931,931,931,50
|
|
20231016,133400,310709602,929,931,931,929,150
|
|
20231016,133300,310570152,931,931,931,931,0
|
|
20231016,133200,310570152,931,931,931,931,49
|
|
20231016,133100,310524533,933,933,933,933,0
|
|
20231016,133000,310524533,933,933,933,933,0
|
|
20231016,132900,310524533,933,933,933,933,0
|
|
20231016,132800,310524533,933,933,933,933,0
|
|
20231016,132700,310524533,933,933,933,933,0
|
|
20231016,132600,310524533,933,933,933,933,6
|
|
20231016,132500,310518935,933,933,933,933,104
|
|
20231016,132400,310421903,933,933,933,933,1
|
|
20231016,132300,310420970,927,927,927,927,0
|
|
20231016,132200,310420970,927,929,929,927,547
|
|
20231016,132100,309913890,932,932,933,932,6238
|
|
20231016,132000,304100073,931,931,931,931,1
|
|
20231016,131900,304099142,933,933,933,933,1
|
|
20231016,131800,304098209,933,933,933,933,1
|
|
20231016,131700,304097276,927,927,927,927,0
|
|
20231016,131600,304097276,927,927,927,927,90
|
|
20231016,131500,304013846,933,933,933,933,1
|
|
20231016,131400,304012913,928,929,929,928,13544
|
|
20231016,131300,291444069,932,931,932,928,35001
|
|
20231016,131200,258949676,933,933,933,933,0
|
|
20231016,131100,258949676,933,931,933,931,4
|
|
20231016,131000,258945948,934,934,934,934,0
|
|
20231016,130900,258945948,934,934,934,934,0
|
|
20231016,130800,258945948,934,934,934,934,0
|
|
20231016,130700,258945948,934,934,934,934,0
|
|
20231016,130600,258945948,934,931,934,931,2
|
|
20231016,130500,258944083,930,930,930,930,533
|
|
20231016,130400,258448393,930,931,931,930,1380
|
|
20231016,130300,257164881,934,934,934,934,189
|
|
20231016,130200,256988355,934,935,935,934,95
|
|
20231016,130100,256899532,935,935,935,935,705
|
|
20231016,130000,256240357,934,931,934,931,14538
|
|
20231016,125900,242690784,930,930,930,930,249
|
|
20231016,125800,242459214,930,930,930,930,766
|
|
20231016,125700,241746834,930,930,930,930,0
|
|
20231016,125600,241746834,930,929,930,929,15
|
|
20231016,125500,241732898,931,931,931,931,0
|
|
20231016,125400,241732898,931,931,931,931,1543
|
|
20231016,125300,240296365,929,929,929,929,150
|
|
20231016,125200,240157015,932,932,932,932,0
|
|
20231016,125100,240157015,932,932,932,932,500
|
|
20231016,125000,239691015,932,932,932,932,10
|
|
20231016,124900,239681695,929,929,929,929,2000
|
|
20231016,124800,237823695,929,929,929,929,0
|
|
20231016,124700,237823695,929,929,929,929,2000
|
|
20231016,124600,235965695,929,929,929,929,200
|
|
20231016,124500,235779895,929,932,932,929,902
|
|
20231016,124400,234941037,929,929,929,929,0
|
|
20231016,124300,234941037,929,929,929,929,0
|
|
20231016,124200,234941037,929,929,929,929,0
|
|
20231016,124100,234941037,929,929,929,929,70
|
|
20231016,124000,234876007,929,929,929,929,216
|
|
20231016,123900,234675343,929,929,929,929,0
|
|
20231016,123800,234675343,929,929,929,929,0
|
|
20231016,123700,234675343,929,929,929,929,0
|
|
20231016,123600,234675343,929,929,929,929,597
|
|
20231016,123500,234120730,932,932,932,932,0
|
|
20231016,123400,234120730,932,932,932,932,0
|
|
20231016,123300,234120730,932,932,932,932,1
|
|
20231016,123200,234119798,929,929,929,929,1080
|
|
20231016,123100,233116478,929,930,930,929,2197
|
|
20231016,123000,231073288,932,932,932,932,0
|
|
20231016,122900,231073288,932,932,932,932,0
|
|
20231016,122800,231073288,932,932,932,932,0
|
|
20231016,122700,231073288,932,932,932,932,0
|
|
20231016,122600,231073288,932,932,932,932,50
|
|
20231016,122500,231026688,931,932,932,931,2094
|
|
20231016,122400,229075645,932,932,932,932,0
|
|
20231016,122300,229075645,932,932,932,932,0
|
|
20231016,122200,229075645,932,932,932,932,165
|
|
20231016,122100,228921865,932,931,932,931,692
|
|
20231016,122000,228276966,931,931,931,931,60
|
|
20231016,121900,228221106,931,931,931,931,30
|
|
20231016,121800,228193176,930,930,930,930,506
|
|
20231016,121700,227722596,930,930,930,930,0
|
|
20231016,121600,227722596,930,928,930,928,8009
|
|
20231016,121500,220282655,928,928,928,928,67
|
|
20231016,121400,220220479,928,928,928,928,10
|
|
20231016,121300,220211199,927,927,927,927,0
|
|
20231016,121200,220211199,927,927,927,927,201
|
|
20231016,121100,220024872,927,927,927,927,203
|
|
20231016,121000,219836691,927,928,928,927,30
|
|
20231016,120900,219808870,928,928,928,928,0
|
|
20231016,120800,219808870,928,928,928,928,0
|
|
20231016,120700,219808870,928,928,928,928,491
|
|
20231016,120600,219353222,929,929,929,929,3
|
|
20231016,120500,219350435,929,929,929,929,0
|
|
20231016,120400,219350435,929,929,929,929,0
|
|
20231016,120300,219350435,929,928,929,928,59
|
|
20231016,120200,219295677,929,929,929,929,1
|
|
20231016,120100,219294748,928,928,928,928,67
|
|
20231016,120000,219232572,928,929,929,928,31
|
|
20231016,115900,219203803,929,927,929,927,20
|
|
20231016,115800,219185243,929,927,929,927,36
|
|
20231016,115700,219151869,929,929,929,929,30
|
|
20231016,115600,219123999,929,929,929,929,1
|
|
20231016,115500,219123070,926,926,926,926,0
|
|
20231016,115400,219123070,926,926,926,926,0
|
|
20231016,115300,219123070,926,926,926,926,0
|
|
20231016,115200,219123070,926,926,926,926,312
|
|
20231016,115100,218834158,927,927,927,927,3137
|
|
20231016,115000,215926159,928,928,928,927,3224
|
|
20231016,114900,212935858,929,929,929,929,276
|
|
20231016,114800,212679454,929,930,930,929,1716
|
|
20231016,114700,211084490,929,929,929,929,28
|
|
20231016,114600,211058478,928,928,928,928,2
|
|
20231016,114500,211056622,930,930,930,930,0
|
|
20231016,114400,211056622,930,930,930,930,0
|
|
20231016,114300,211056622,930,930,930,930,0
|
|
20231016,114200,211056622,930,930,930,930,0
|
|
20231016,114100,211056622,930,930,930,930,0
|
|
20231016,114000,211056622,930,928,930,927,5042
|
|
20231016,113900,206380211,930,929,930,929,1174
|
|
20231016,113800,205288591,929,929,929,929,26
|
|
20231016,113700,205264437,929,927,929,927,1032
|
|
20231016,113600,204307709,928,928,928,928,1501
|
|
20231016,113500,202914781,929,929,929,929,28
|
|
20231016,113400,202888769,929,929,929,929,0
|
|
20231016,113300,202888769,929,929,929,929,0
|
|
20231016,113200,202888769,929,929,929,929,512
|
|
20231016,113100,202413121,930,930,930,930,760
|
|
20231016,113000,201706321,930,929,930,929,147
|
|
20231016,112900,201569704,930,930,930,930,412
|
|
20231016,112800,201186544,930,930,930,930,593
|
|
20231016,112700,200635054,930,930,930,930,0
|
|
20231016,112600,200635054,930,930,930,930,0
|
|
20231016,112500,200635054,930,930,930,930,0
|
|
20231016,112400,200635054,930,930,930,930,0
|
|
20231016,112300,200635054,930,930,930,930,607
|
|
20231016,112200,200070544,930,930,930,930,0
|
|
20231016,112100,200070544,930,930,930,930,40
|
|
20231016,112000,200033344,930,930,930,930,61
|
|
20231016,111900,199976614,930,930,930,930,1
|
|
20231016,111800,199975684,930,928,930,927,1489
|
|
20231016,111700,198594616,931,931,931,931,0
|
|
20231016,111600,198594616,931,931,931,931,0
|
|
20231016,111500,198594616,931,931,931,931,43
|
|
20231016,111400,198554583,931,931,931,931,25
|
|
20231016,111300,198531308,927,928,928,927,685
|
|
20231016,111200,197895808,928,928,928,928,96
|
|
20231016,111100,197806720,928,928,928,928,2246
|
|
20231016,111000,195722432,927,928,928,927,6010
|
|
20231016,110900,190146152,928,928,928,927,1755
|
|
20231016,110800,188518265,927,928,928,927,1142
|
|
20231016,110700,187459597,927,927,927,927,247
|
|
20231016,110600,187230628,928,932,932,928,2255
|
|
20231016,110500,185137980,928,928,928,928,556
|
|
20231016,110400,184622012,928,929,929,928,500
|
|
20231016,110300,184157712,929,930,930,929,1126
|
|
20231016,110200,183111552,934,929,934,928,1444
|
|
20231016,110100,181765690,930,930,930,930,3
|
|
20231016,110000,181762900,928,929,929,928,501
|
|
20231016,105900,181297968,928,928,928,928,80
|
|
20231016,105800,181223728,927,928,928,927,113
|
|
20231016,105700,181118957,927,929,929,926,21037
|
|
20231016,105600,161610940,930,930,930,930,40
|
|
20231016,105500,161573740,929,930,931,929,1926
|
|
20231016,105400,159783991,930,930,931,930,44
|
|
20231016,105300,159743068,932,932,932,932,150
|
|
20231016,105200,159603268,929,929,929,929,3356
|
|
20231016,105100,156485544,932,932,932,932,978
|
|
20231016,105000,155574048,929,929,929,929,0
|
|
20231016,104900,155574048,929,929,929,929,0
|
|
20231016,104800,155574048,929,929,929,929,376
|
|
20231016,104700,155224744,929,929,929,929,2081
|
|
20231016,104600,153291495,929,932,932,929,1301
|
|
20231016,104500,152082856,929,929,929,929,0
|
|
20231016,104400,152082856,929,929,929,929,0
|
|
20231016,104300,152082856,929,930,930,929,177
|
|
20231016,104200,151918273,930,932,932,929,104
|
|
20231016,104100,151821651,929,929,929,929,2750
|
|
20231016,104000,149266901,929,929,929,929,3295
|
|
20231016,103900,146205846,932,930,932,930,5064
|
|
20231016,103800,141496324,932,932,932,931,1401
|
|
20231016,103700,140191974,932,932,932,932,2934
|
|
20231016,103600,137457486,935,935,935,935,1
|
|
20231016,103500,137456551,933,933,933,933,1656
|
|
20231016,103400,135911503,933,933,933,933,111
|
|
20231016,103300,135807940,935,935,935,935,150
|
|
20231016,103200,135667690,935,935,935,935,360
|
|
20231016,103100,135331090,935,934,935,934,1063
|
|
20231016,103000,134337265,934,933,934,932,1270
|
|
20231016,102900,133153009,935,934,935,933,2303
|
|
20231016,102800,131004267,935,934,935,934,1826
|
|
20231016,102700,129298686,935,935,935,935,32
|
|
20231016,102600,129268766,934,934,934,934,1000
|
|
20231016,102500,128334766,935,935,935,935,708
|
|
20231016,102400,127672786,935,935,935,935,42
|
|
20231016,102300,127633516,935,935,935,935,1
|
|
20231016,102200,127632581,935,935,935,935,1
|
|
20231016,102100,127631646,935,935,935,935,1640
|
|
20231016,102000,126098246,937,936,937,936,200
|
|
20231016,101900,125910901,937,937,937,937,57
|
|
20231016,101800,125857492,937,937,937,937,5
|
|
20231016,101700,125852807,937,937,937,937,134
|
|
20231016,101600,125727249,937,937,937,937,0
|
|
20231016,101500,125727249,937,937,937,935,126
|
|
20231016,101400,125609227,937,935,937,935,56
|
|
20231016,101300,125556759,937,936,937,936,6
|
|
20231016,101200,125551142,936,936,936,936,75
|
|
20231016,101100,125480942,936,935,936,935,14
|
|
20231016,101000,125467839,936,936,936,936,7
|
|
20231016,100900,125461287,935,935,935,935,100
|
|
20231016,100800,125367787,935,935,935,935,4
|
|
20231016,100700,125364047,937,937,937,937,1
|
|
20231016,100600,125363110,937,934,937,934,1646
|
|
20231016,100500,123825650,933,936,936,933,4537
|
|
20231016,100400,119589679,933,933,933,933,322
|
|
20231016,100300,119289253,936,936,936,936,0
|
|
20231016,100200,119289253,936,936,936,936,0
|
|
20231016,100100,119289253,936,936,936,936,107
|
|
20231016,100000,119189101,932,932,932,932,0
|
|
20231016,095900,119189101,932,932,932,932,0
|
|
20231016,095800,119189101,932,932,932,932,1
|
|
20231016,095700,119188169,935,935,935,935,2
|
|
20231016,095600,119186299,935,935,935,935,21
|
|
20231016,095500,119166664,935,932,935,931,1049
|
|
20231016,095400,118189645,936,936,936,936,50
|
|
20231016,095300,118142845,937,937,937,937,71
|
|
20231016,095200,118076318,937,937,937,937,41
|
|
20231016,095100,118037901,937,933,937,932,727
|
|
20231016,095000,117358536,932,932,932,932,337
|
|
20231016,094900,117044452,932,931,932,931,2653
|
|
20231016,094800,114572909,931,931,932,931,275
|
|
20231016,094700,114316812,932,932,932,932,0
|
|
20231016,094600,114316812,932,932,932,932,2083
|
|
20231016,094500,112375456,932,935,935,932,7255
|
|
20231016,094400,105603185,934,934,934,934,0
|
|
20231016,094300,105603185,934,934,934,934,0
|
|
20231016,094200,105603185,934,935,936,934,3678
|
|
20231016,094100,102167014,936,935,936,935,271
|
|
20231016,094000,101913475,935,934,935,934,72
|
|
20231016,093900,101846156,935,935,935,935,3695
|
|
20231016,093800,98391331,936,937,937,936,139
|
|
20231016,093700,98261123,937,937,937,937,39
|
|
20231016,093600,98224580,937,940,940,936,348
|
|
20231016,093500,97898821,940,939,940,938,299
|
|
20231016,093400,97617883,939,941,942,939,62
|
|
20231016,093300,97559526,942,942,942,941,133
|
|
20231016,093200,97434241,942,941,942,941,265
|
|
20231016,093100,97184621,938,938,938,938,1000
|
|
20231016,093000,96246621,941,935,942,935,2882
|
|
20231016,092900,93536281,935,933,935,933,4372
|
|
20231016,092800,89452046,932,930,932,928,3244
|
|
20231016,092700,86438966,930,927,930,926,1735
|
|
20231016,092600,84830316,927,927,927,926,2870
|
|
20231016,092500,82170765,927,930,930,926,6821
|
|
20231016,092400,75848781,930,928,930,926,3398
|
|
20231016,092300,72700034,929,932,932,928,8125
|
|
20231016,092200,65148494,931,934,934,931,7492
|
|
20231016,092100,58168405,934,934,934,934,3005
|
|
20231016,092000,55361735,932,935,935,932,1750
|
|
20231016,091900,53729531,935,935,935,935,20
|
|
20231016,091800,53710831,935,935,935,932,5933
|
|
20231016,091700,48177305,935,933,935,933,352
|
|
20231016,091600,47848611,932,936,936,932,4865
|
|
20231016,091500,43305302,937,939,939,937,1420
|
|
20231016,091400,41974417,939,940,940,939,1009
|
|
20231016,091300,41026965,940,939,940,939,3941
|
|
20231016,091200,37323761,939,940,940,939,256
|
|
20231016,091100,37083122,940,940,940,940,113
|
|
20231016,091000,36976902,940,942,942,940,3282
|
|
20231016,090900,33890033,943,944,944,941,845
|
|
20231016,090800,33093260,944,948,948,943,1048
|
|
20231016,090700,32103032,948,948,955,948,11964
|
|
20231016,090600,20761153,957,957,957,957,0
|
|
20231016,090500,20761153,957,957,957,957,1
|
|
20231016,090400,20760196,956,945,956,945,1302
|
|
20231016,090300,19524306,945,957,957,945,3110
|
|
20231016,090200,16573065,945,958,958,945,7973
|
|
20231016,090100,8996149,959,960,960,959,85
|
|
20231016,090000,8914560,960,960,960,960,9286
|