579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183600,226895533,588,588,588,588,1875
|
|
20231019,183500,226895533,588,588,588,588,0
|
|
20231019,183400,226895533,588,588,588,588,0
|
|
20231019,183300,226895533,588,588,588,588,0
|
|
20231019,183200,226895533,588,588,588,588,0
|
|
20231019,183100,226895533,588,588,588,588,0
|
|
20231019,183000,226895533,588,588,588,588,0
|
|
20231019,182900,226895533,588,588,588,588,0
|
|
20231019,182800,226895533,588,588,588,588,0
|
|
20231019,182700,226895533,588,588,588,588,0
|
|
20231019,182600,226895533,588,588,588,588,0
|
|
20231019,182500,226895533,588,588,588,588,0
|
|
20231019,182400,226895533,588,588,588,588,0
|
|
20231019,182300,226895533,588,588,588,588,0
|
|
20231019,182200,226895533,588,588,588,588,0
|
|
20231019,182100,226895533,588,588,588,588,0
|
|
20231019,182000,226895533,588,588,588,588,0
|
|
20231019,181900,226895533,588,588,588,588,0
|
|
20231019,181800,226895533,588,588,588,588,0
|
|
20231019,181700,226895533,588,588,588,588,0
|
|
20231019,181600,226895533,588,588,588,588,0
|
|
20231019,181500,226895533,588,588,588,588,0
|
|
20231019,181400,226895533,588,588,588,588,0
|
|
20231019,181300,226895533,588,588,588,588,0
|
|
20231019,181200,226895533,588,588,588,588,0
|
|
20231019,181100,226895533,588,588,588,588,0
|
|
20231019,181000,226895533,588,588,588,588,0
|
|
20231019,180900,226895533,588,588,588,588,0
|
|
20231019,180800,226895533,588,588,588,588,0
|
|
20231019,180700,226895533,588,588,588,588,0
|
|
20231019,180600,226895533,588,588,588,588,1875
|
|
20231019,180500,226895533,588,588,588,588,0
|
|
20231019,180400,226895533,588,588,588,588,0
|
|
20231019,180300,226895533,588,588,588,588,0
|
|
20231019,180200,226895533,588,588,588,588,0
|
|
20231019,180100,226895533,588,588,588,588,0
|
|
20231019,180000,226895533,588,588,588,588,0
|
|
20231019,175900,226895533,588,588,588,588,0
|
|
20231019,175800,226895533,588,588,588,588,0
|
|
20231019,175700,226895533,588,588,588,588,0
|
|
20231019,175600,226895533,588,588,588,588,0
|
|
20231019,175500,226895533,588,588,588,588,0
|
|
20231019,175400,226895533,588,588,588,588,0
|
|
20231019,175300,226895533,588,588,588,588,0
|
|
20231019,175200,226895533,588,588,588,588,0
|
|
20231019,175100,226895533,588,588,588,588,0
|
|
20231019,175000,226895533,588,588,588,588,0
|
|
20231019,174900,226895533,588,588,588,588,0
|
|
20231019,174800,226895533,588,588,588,588,0
|
|
20231019,174700,226895533,588,588,588,588,0
|
|
20231019,174600,226895533,588,588,588,588,0
|
|
20231019,174500,226895533,588,588,588,588,0
|
|
20231019,174400,226895533,588,588,588,588,0
|
|
20231019,174300,226895533,588,588,588,588,0
|
|
20231019,174200,226895533,588,588,588,588,0
|
|
20231019,174100,226895533,588,588,588,588,0
|
|
20231019,174000,226895533,588,588,588,588,0
|
|
20231019,173900,226895533,588,588,588,588,0
|
|
20231019,173800,226895533,588,588,588,588,0
|
|
20231019,173700,226895533,588,588,588,588,0
|
|
20231019,173600,226895533,588,588,588,588,1875
|
|
20231019,173500,226895533,588,588,588,588,0
|
|
20231019,173400,226895533,588,588,588,588,0
|
|
20231019,173300,226895533,588,588,588,588,0
|
|
20231019,173200,226895533,588,588,588,588,0
|
|
20231019,173100,226895533,588,588,588,588,0
|
|
20231019,173000,226895533,588,588,588,588,0
|
|
20231019,172900,226895533,588,588,588,588,0
|
|
20231019,172800,226895533,588,588,588,588,0
|
|
20231019,172700,226895533,588,588,588,588,0
|
|
20231019,172600,226895533,588,588,588,588,0
|
|
20231019,172500,226895533,588,588,588,588,0
|
|
20231019,172400,226895533,588,588,588,588,0
|
|
20231019,172300,226895533,588,588,588,588,0
|
|
20231019,172200,226895533,588,588,588,588,0
|
|
20231019,172100,226895533,588,588,588,588,0
|
|
20231019,172000,226895533,588,588,588,588,0
|
|
20231019,171900,226895533,588,588,588,588,0
|
|
20231019,171800,226895533,588,588,588,588,0
|
|
20231019,171700,226895533,588,588,588,588,0
|
|
20231019,171600,226895533,588,588,588,588,0
|
|
20231019,171500,226895533,588,588,588,588,0
|
|
20231019,171400,226895533,588,588,588,588,0
|
|
20231019,171300,226895533,588,588,588,588,0
|
|
20231019,171200,226895533,588,588,588,588,0
|
|
20231019,171100,226895533,588,588,588,588,0
|
|
20231019,171000,226895533,588,588,588,588,0
|
|
20231019,170900,226895533,588,588,588,588,0
|
|
20231019,170800,226895533,588,588,588,588,0
|
|
20231019,170700,226895533,588,588,588,588,0
|
|
20231019,170600,226895533,588,588,588,588,1875
|
|
20231019,170500,226895533,588,588,588,588,0
|
|
20231019,170400,226895533,588,588,588,588,0
|
|
20231019,170300,226895533,588,588,588,588,0
|
|
20231019,170200,226895533,588,588,588,588,0
|
|
20231019,170100,226895533,588,588,588,588,0
|
|
20231019,170000,226895533,588,588,588,588,0
|
|
20231019,165900,226895533,588,588,588,588,0
|
|
20231019,165800,226895533,588,588,588,588,0
|
|
20231019,165700,226895533,588,588,588,588,0
|
|
20231019,165600,226895533,588,588,588,588,0
|
|
20231019,165500,226895533,588,588,588,588,0
|
|
20231019,165400,226895533,588,588,588,588,0
|
|
20231019,165300,226895533,588,588,588,588,0
|
|
20231019,165200,226895533,588,588,588,588,0
|
|
20231019,165100,226895533,588,588,588,588,0
|
|
20231019,165000,226895533,588,588,588,588,0
|
|
20231019,164900,226895533,588,588,588,588,0
|
|
20231019,164800,226895533,588,588,588,588,0
|
|
20231019,164700,226895533,588,588,588,588,0
|
|
20231019,164600,226895533,588,588,588,588,0
|
|
20231019,164500,226895533,588,588,588,588,0
|
|
20231019,164400,226895533,588,588,588,588,0
|
|
20231019,164300,226895533,588,588,588,588,0
|
|
20231019,164200,226895533,588,588,588,588,0
|
|
20231019,164100,226895533,588,588,588,588,0
|
|
20231019,164000,226895533,588,588,588,588,0
|
|
20231019,163900,226895533,588,588,588,588,0
|
|
20231019,163800,226895533,588,588,588,588,0
|
|
20231019,163700,226895533,588,588,588,588,0
|
|
20231019,163600,226895533,588,588,588,588,1875
|
|
20231019,163500,226895533,588,588,588,588,0
|
|
20231019,163400,226895533,588,588,588,588,0
|
|
20231019,163300,226895533,588,588,588,588,0
|
|
20231019,163200,226895533,588,588,588,588,0
|
|
20231019,163100,226895533,588,588,588,588,0
|
|
20231019,163000,226895533,588,588,588,588,0
|
|
20231019,162900,226895533,588,588,588,588,0
|
|
20231019,162800,226895533,588,588,588,588,0
|
|
20231019,162700,226895533,588,588,588,588,0
|
|
20231019,162600,226895533,588,588,588,588,0
|
|
20231019,162500,226895533,588,588,588,588,0
|
|
20231019,162400,226895533,588,588,588,588,0
|
|
20231019,162300,226895533,588,588,588,588,0
|
|
20231019,162200,226895533,588,588,588,588,0
|
|
20231019,162100,226895533,588,588,588,588,0
|
|
20231019,162000,226895533,588,588,588,588,0
|
|
20231019,161900,226895533,588,588,588,588,0
|
|
20231019,161800,226895533,588,588,588,588,0
|
|
20231019,161700,226895533,588,588,588,588,0
|
|
20231019,161600,226895533,588,588,588,588,0
|
|
20231019,161500,226895533,588,588,588,588,0
|
|
20231019,161400,226895533,588,588,588,588,0
|
|
20231019,161300,226895533,588,588,588,588,0
|
|
20231019,161200,226895533,588,588,588,588,0
|
|
20231019,161100,226895533,588,588,588,588,0
|
|
20231019,161000,226895533,588,588,588,588,0
|
|
20231019,160900,226895533,588,588,588,588,0
|
|
20231019,160800,226895533,588,588,588,588,0
|
|
20231019,160700,226895533,588,588,588,588,0
|
|
20231019,160600,226895533,588,588,588,588,1875
|
|
20231019,160500,226895533,588,588,588,588,0
|
|
20231019,160400,226895533,588,588,588,588,0
|
|
20231019,160300,226895533,588,588,588,588,0
|
|
20231019,160200,226895533,588,588,588,588,0
|
|
20231019,160100,226895533,588,588,588,588,0
|
|
20231019,160000,226895533,588,588,588,588,0
|
|
20231019,155900,226895533,588,588,588,588,0
|
|
20231019,155800,226895533,588,588,588,588,0
|
|
20231019,155700,226895533,588,588,588,588,0
|
|
20231019,155600,226895533,588,588,588,588,0
|
|
20231019,155500,226895533,588,588,588,588,0
|
|
20231019,155400,226895533,588,588,588,588,0
|
|
20231019,155300,226895533,588,588,588,588,0
|
|
20231019,155200,226895533,588,588,588,588,0
|
|
20231019,155100,226895533,588,588,588,588,0
|
|
20231019,155000,226895533,588,588,588,588,0
|
|
20231019,154900,226895533,588,588,588,588,0
|
|
20231019,154800,226895533,588,588,588,588,0
|
|
20231019,154700,226895533,588,588,588,588,0
|
|
20231019,154600,226895533,588,588,588,588,0
|
|
20231019,154500,226895533,588,588,588,588,0
|
|
20231019,154400,226895533,588,588,588,588,0
|
|
20231019,154300,226895533,588,588,588,588,0
|
|
20231019,154200,226895533,588,588,588,588,0
|
|
20231019,154100,226895533,588,588,588,588,0
|
|
20231019,154000,226895533,588,588,588,588,0
|
|
20231019,153900,226895533,588,588,588,588,0
|
|
20231019,153800,226895533,588,588,588,588,0
|
|
20231019,153700,226895533,588,588,588,588,0
|
|
20231019,153600,226895533,588,588,588,588,1875
|
|
20231019,153500,226895533,588,588,588,588,0
|
|
20231019,153400,226895533,588,588,588,588,0
|
|
20231019,153300,226895533,588,588,588,588,0
|
|
20231019,153200,226895533,588,588,588,588,0
|
|
20231019,153100,226895533,588,588,588,588,0
|
|
20231019,153000,226895533,588,588,588,588,1875
|
|
20231019,152900,225793033,588,588,588,588,0
|
|
20231019,152800,225793033,588,588,588,588,0
|
|
20231019,152700,225793033,588,588,588,588,0
|
|
20231019,152600,225793033,588,588,588,588,0
|
|
20231019,152500,225793033,588,588,588,588,0
|
|
20231019,152400,225793033,588,588,588,588,0
|
|
20231019,152300,225793033,588,588,588,588,0
|
|
20231019,152200,225793033,588,588,588,588,0
|
|
20231019,152100,225793033,588,588,588,588,0
|
|
20231019,152000,225793033,588,588,588,588,0
|
|
20231019,151900,225793033,588,588,588,588,0
|
|
20231019,151800,225793033,588,588,588,588,0
|
|
20231019,151700,225793033,588,586,588,584,876
|
|
20231019,151600,225280173,587,587,587,587,0
|
|
20231019,151500,225280173,587,587,587,587,0
|
|
20231019,151400,225280173,587,587,587,587,10
|
|
20231019,151300,225274303,588,588,588,588,11
|
|
20231019,151200,225267835,589,589,589,589,6
|
|
20231019,151100,225264301,589,589,589,589,14
|
|
20231019,151000,225256055,590,590,590,590,0
|
|
20231019,150900,225256055,590,590,590,590,5
|
|
20231019,150800,225253105,590,590,590,590,0
|
|
20231019,150700,225253105,590,590,590,590,0
|
|
20231019,150600,225253105,590,592,592,590,15
|
|
20231019,150500,225244245,593,593,593,593,0
|
|
20231019,150400,225244245,593,593,593,593,0
|
|
20231019,150300,225244245,593,593,593,593,0
|
|
20231019,150200,225244245,593,592,593,592,1553
|
|
20231019,150100,224323469,592,592,592,592,2754
|
|
20231019,150000,222693101,591,590,591,590,2280
|
|
20231019,145900,221345801,590,589,590,589,3089
|
|
20231019,145800,219523560,589,588,589,588,2200
|
|
20231019,145700,218227779,588,587,588,587,867
|
|
20231019,145600,217718150,588,588,588,588,2290
|
|
20231019,145500,216371630,587,585,588,585,60
|
|
20231019,145400,216336415,585,587,587,585,1950
|
|
20231019,145300,215192065,587,583,587,583,610
|
|
20231019,145200,214836423,581,581,583,580,5217
|
|
20231019,145100,211804860,582,582,582,582,0
|
|
20231019,145000,211804860,582,583,583,582,3424
|
|
20231019,144900,209811912,580,588,588,580,66789
|
|
20231019,144800,170912776,589,589,589,589,3
|
|
20231019,144700,170911009,588,588,588,588,0
|
|
20231019,144600,170911009,588,588,588,588,152
|
|
20231019,144500,170821633,589,589,589,589,3
|
|
20231019,144400,170819866,588,588,588,588,153
|
|
20231019,144300,170729902,588,589,589,588,40
|
|
20231019,144200,170706372,588,588,588,588,0
|
|
20231019,144100,170706372,588,588,588,588,787
|
|
20231019,144000,170243616,588,588,588,588,300
|
|
20231019,143900,170067216,588,588,588,588,40
|
|
20231019,143800,170043696,590,590,590,590,1
|
|
20231019,143700,170043106,590,590,590,590,10
|
|
20231019,143600,170037206,591,591,591,591,0
|
|
20231019,143500,170037206,591,591,591,591,53
|
|
20231019,143400,170005883,591,588,591,588,4833
|
|
20231019,143300,167154227,589,589,589,589,13
|
|
20231019,143200,167146570,589,589,589,589,122
|
|
20231019,143100,167074712,588,588,588,588,100
|
|
20231019,143000,167015912,590,590,590,590,752
|
|
20231019,142900,166572232,589,588,589,588,1700
|
|
20231019,142800,165571632,588,588,588,588,2197
|
|
20231019,142700,164279796,588,588,588,588,6
|
|
20231019,142600,164276268,588,588,588,588,0
|
|
20231019,142500,164276268,588,587,588,587,278
|
|
20231019,142400,164113052,586,587,587,586,14
|
|
20231019,142300,164104844,588,588,588,588,0
|
|
20231019,142200,164104844,588,588,588,588,1
|
|
20231019,142100,164104256,586,586,586,585,269
|
|
20231019,142000,163946774,585,585,585,585,15
|
|
20231019,141900,163937999,585,584,585,584,210
|
|
20231019,141800,163815254,585,585,585,585,32
|
|
20231019,141700,163796534,586,586,586,586,5001
|
|
20231019,141600,160865948,585,585,585,585,1083
|
|
20231019,141500,160232393,585,585,585,585,500
|
|
20231019,141400,159939893,585,585,585,585,0
|
|
20231019,141300,159939893,585,584,586,584,1309
|
|
20231019,141200,159174283,584,584,584,584,342
|
|
20231019,141100,158974555,584,582,584,582,3001
|
|
20231019,141000,157227971,585,582,585,582,4
|
|
20231019,140900,157225634,582,582,582,582,0
|
|
20231019,140800,157225634,582,585,585,582,10000
|
|
20231019,140700,151391257,586,586,586,586,5
|
|
20231019,140600,151388327,586,586,586,586,0
|
|
20231019,140500,151388327,586,586,586,586,0
|
|
20231019,140400,151388327,586,586,586,586,0
|
|
20231019,140300,151388327,586,586,586,586,2471
|
|
20231019,140200,149940321,586,586,586,586,0
|
|
20231019,140100,149940321,586,586,586,586,152
|
|
20231019,140000,149851249,586,586,586,586,0
|
|
20231019,135900,149851249,586,586,586,586,0
|
|
20231019,135800,149851249,586,586,586,586,153
|
|
20231019,135700,149761591,586,586,586,586,499
|
|
20231019,135600,149469177,586,586,586,586,152
|
|
20231019,135500,149380105,587,587,587,587,222
|
|
20231019,135400,149249791,586,586,586,586,1147
|
|
20231019,135300,148577649,586,586,586,586,267
|
|
20231019,135200,148421187,587,587,587,587,13
|
|
20231019,135100,148413556,587,586,587,586,154
|
|
20231019,135000,148323311,586,586,586,586,787
|
|
20231019,134900,147862129,586,587,587,586,826
|
|
20231019,134800,147378091,586,586,586,586,152
|
|
20231019,134700,147289019,586,587,587,586,2023
|
|
20231019,134600,146103527,586,586,586,586,0
|
|
20231019,134500,146103527,586,587,587,586,306
|
|
20231019,134400,145924057,587,587,587,587,1
|
|
20231019,134300,145923470,586,586,586,586,0
|
|
20231019,134200,145923470,586,586,586,586,0
|
|
20231019,134100,145923470,586,587,587,586,150
|
|
20231019,134000,145835513,587,587,587,587,0
|
|
20231019,133900,145835513,587,587,587,587,0
|
|
20231019,133800,145835513,587,587,587,587,1550
|
|
20231019,133700,144925663,587,589,589,587,351
|
|
20231019,133600,144719126,589,589,589,589,129
|
|
20231019,133500,144643145,590,590,590,590,1
|
|
20231019,133400,144642555,587,587,587,587,0
|
|
20231019,133300,144642555,587,586,587,586,349
|
|
20231019,133200,144437845,586,586,586,586,0
|
|
20231019,133100,144437845,586,586,586,586,100
|
|
20231019,133000,144379245,586,586,586,586,1052
|
|
20231019,132900,143762773,586,586,586,586,61
|
|
20231019,132800,143727027,586,586,586,586,152
|
|
20231019,132700,143637955,586,586,586,586,0
|
|
20231019,132600,143637955,586,586,586,586,5
|
|
20231019,132500,143635025,586,586,586,586,152
|
|
20231019,132400,143545953,586,587,587,586,200
|
|
20231019,132300,143428743,587,586,587,586,403
|
|
20231019,132200,143192335,588,588,588,588,0
|
|
20231019,132100,143192335,588,588,588,588,0
|
|
20231019,132000,143192335,588,588,588,588,0
|
|
20231019,131900,143192335,588,588,588,588,0
|
|
20231019,131800,143192335,588,588,588,588,0
|
|
20231019,131700,143192335,588,588,588,588,0
|
|
20231019,131600,143192335,588,588,588,588,0
|
|
20231019,131500,143192335,588,587,588,587,3300
|
|
20231019,131400,141252226,588,588,588,588,0
|
|
20231019,131300,141252226,588,588,588,588,0
|
|
20231019,131200,141252226,588,588,588,588,1
|
|
20231019,131100,141251638,587,587,587,587,1000
|
|
20231019,131000,140664638,586,586,586,586,0
|
|
20231019,130900,140664638,586,586,586,586,305
|
|
20231019,130800,140485908,588,588,588,588,0
|
|
20231019,130700,140485908,588,588,588,588,0
|
|
20231019,130600,140485908,588,588,588,588,0
|
|
20231019,130500,140485908,588,588,588,588,0
|
|
20231019,130400,140485908,588,588,588,588,2
|
|
20231019,130300,140484732,585,585,585,585,964
|
|
20231019,130200,139920792,585,586,586,585,153
|
|
20231019,130100,139831286,585,585,585,585,0
|
|
20231019,130000,139831286,585,585,585,585,152
|
|
20231019,125900,139742366,585,585,585,585,0
|
|
20231019,125800,139742366,585,585,585,585,0
|
|
20231019,125700,139742366,585,585,585,585,152
|
|
20231019,125600,139653446,586,586,586,586,7
|
|
20231019,125500,139649344,586,585,586,585,154
|
|
20231019,125400,139559253,586,586,586,586,0
|
|
20231019,125300,139559253,586,586,586,586,10
|
|
20231019,125200,139553393,587,587,587,587,0
|
|
20231019,125100,139553393,587,585,587,585,210
|
|
20231019,125000,139430333,584,584,584,584,0
|
|
20231019,124900,139430333,584,584,584,584,0
|
|
20231019,124800,139430333,584,588,588,583,28090
|
|
20231019,124700,122992528,588,588,588,588,153
|
|
20231019,124600,122902564,589,589,589,589,3
|
|
20231019,124500,122900797,588,588,588,588,152
|
|
20231019,124400,122811421,588,588,588,588,0
|
|
20231019,124300,122811421,588,588,588,588,0
|
|
20231019,124200,122811421,588,588,588,588,152
|
|
20231019,124100,122722045,588,588,588,588,12002
|
|
20231019,124000,115664869,588,588,588,588,1534
|
|
20231019,123900,114762877,588,588,588,588,0
|
|
20231019,123800,114762877,588,588,588,588,707
|
|
20231019,123700,114347161,588,588,588,588,3153
|
|
20231019,123600,112493197,588,588,588,588,0
|
|
20231019,123500,112493197,588,588,588,588,152
|
|
20231019,123400,112403821,588,588,588,588,0
|
|
20231019,123300,112403821,588,588,588,588,0
|
|
20231019,123200,112403821,588,589,589,588,169
|
|
20231019,123100,112304432,589,589,589,589,0
|
|
20231019,123000,112304432,589,589,589,589,101
|
|
20231019,122900,112244943,589,589,589,589,0
|
|
20231019,122800,112244943,589,589,589,589,0
|
|
20231019,122700,112244943,589,589,589,589,641
|
|
20231019,122600,111867394,591,589,591,589,290
|
|
20231019,122500,111696580,589,588,589,588,154
|
|
20231019,122400,111606026,588,588,588,588,0
|
|
20231019,122300,111606026,588,588,588,588,0
|
|
20231019,122200,111606026,588,588,588,588,152
|
|
20231019,122100,111516650,588,588,588,588,0
|
|
20231019,122000,111516650,588,588,588,588,153
|
|
20231019,121900,111426686,589,589,589,589,0
|
|
20231019,121800,111426686,589,589,589,589,0
|
|
20231019,121700,111426686,589,589,589,589,0
|
|
20231019,121600,111426686,589,589,589,588,590
|
|
20231019,121500,111079676,589,589,589,589,200
|
|
20231019,121400,110961876,588,588,588,588,152
|
|
20231019,121300,110872500,589,589,589,589,0
|
|
20231019,121200,110872500,589,589,589,589,1
|
|
20231019,121100,110871911,590,590,590,590,1
|
|
20231019,121000,110871321,588,589,589,588,1739
|
|
20231019,120900,109848374,589,589,589,589,153
|
|
20231019,120800,109758257,589,589,589,589,1
|
|
20231019,120700,109757668,589,589,589,589,152
|
|
20231019,120600,109668140,590,590,590,590,3
|
|
20231019,120500,109666370,590,590,590,590,10
|
|
20231019,120400,109660470,588,588,588,588,0
|
|
20231019,120300,109660470,588,590,590,588,8001
|
|
20231019,120200,104953669,590,590,590,590,1000
|
|
20231019,120100,104363669,591,589,591,588,9420
|
|
20231019,120000,98817477,591,589,591,589,283
|
|
20231019,115900,98650786,590,590,590,590,13912
|
|
20231019,115800,90442706,591,591,591,591,0
|
|
20231019,115700,90442706,591,591,591,591,23
|
|
20231019,115600,90429113,591,591,591,591,5754
|
|
20231019,115500,87028499,591,591,591,591,2000
|
|
20231019,115400,85846499,591,591,591,591,152
|
|
20231019,115300,85756667,591,591,591,591,0
|
|
20231019,115200,85756667,591,591,591,591,153
|
|
20231019,115100,85666244,592,592,592,592,0
|
|
20231019,115000,85666244,592,592,592,592,1
|
|
20231019,114900,85665652,591,591,591,591,152
|
|
20231019,114800,85575820,592,592,592,592,0
|
|
20231019,114700,85575820,592,591,592,591,322
|
|
20231019,114600,85385348,592,592,592,592,1
|
|
20231019,114500,85384756,592,592,592,592,3
|
|
20231019,114400,85382980,591,591,591,591,1753
|
|
20231019,114300,84346957,591,591,591,591,0
|
|
20231019,114200,84346957,591,591,591,591,152
|
|
20231019,114100,84257125,591,591,591,591,2000
|
|
20231019,114000,83075125,591,591,591,591,0
|
|
20231019,113900,83075125,591,591,591,591,152
|
|
20231019,113800,82985293,592,592,592,592,10
|
|
20231019,113700,82979373,592,591,592,591,172
|
|
20231019,113600,82877701,592,592,592,592,33
|
|
20231019,113500,82858165,592,592,592,592,0
|
|
20231019,113400,82858165,592,591,592,591,159
|
|
20231019,113300,82764190,592,592,592,592,3
|
|
20231019,113200,82762414,591,591,591,591,0
|
|
20231019,113100,82762414,591,592,592,591,154
|
|
20231019,113000,82671398,591,591,591,591,0
|
|
20231019,112900,82671398,591,591,591,591,152
|
|
20231019,112800,82581566,591,591,591,591,0
|
|
20231019,112700,82581566,591,591,591,591,0
|
|
20231019,112600,82581566,591,592,592,591,1660
|
|
20231019,112500,81598998,591,591,591,591,16
|
|
20231019,112400,81589542,591,591,591,591,154
|
|
20231019,112300,81498528,592,592,592,592,2
|
|
20231019,112200,81497344,591,591,591,591,1900
|
|
20231019,112100,80374444,591,592,592,591,164
|
|
20231019,112000,80277508,591,591,591,591,0
|
|
20231019,111900,80277508,591,592,592,591,172
|
|
20231019,111800,80175836,592,592,592,592,2
|
|
20231019,111700,80174652,591,591,591,591,0
|
|
20231019,111600,80174652,591,591,591,591,153
|
|
20231019,111500,80084229,591,591,591,591,0
|
|
20231019,111400,80084229,591,591,591,591,152
|
|
20231019,111300,79994397,592,592,592,592,0
|
|
20231019,111200,79994397,592,592,592,592,0
|
|
20231019,111100,79994397,592,591,592,591,172
|
|
20231019,111000,79892725,592,592,592,592,4244
|
|
20231019,110900,77380277,592,592,592,592,152
|
|
20231019,110800,77290293,593,593,593,593,0
|
|
20231019,110700,77290293,593,593,593,593,0
|
|
20231019,110600,77290293,593,592,593,591,560
|
|
20231019,110500,76958891,592,592,592,592,1
|
|
20231019,110400,76958299,591,591,591,591,152
|
|
20231019,110300,76868467,591,591,591,591,45
|
|
20231019,110200,76841872,591,591,591,591,0
|
|
20231019,110100,76841872,591,591,591,591,252
|
|
20231019,110000,76692940,591,591,591,591,0
|
|
20231019,105900,76692940,591,591,591,591,153
|
|
20231019,105800,76602517,592,592,592,592,2
|
|
20231019,105700,76601333,591,591,591,591,0
|
|
20231019,105600,76601333,591,591,591,591,152
|
|
20231019,105500,76511501,592,592,592,592,0
|
|
20231019,105400,76511501,592,592,592,591,158
|
|
20231019,105300,76418117,592,591,592,591,173
|
|
20231019,105200,76315838,591,591,591,591,3
|
|
20231019,105100,76314065,591,591,591,591,12
|
|
20231019,105000,76306973,591,591,591,591,0
|
|
20231019,104900,76306973,591,591,591,591,8440
|
|
20231019,104800,71318933,591,591,591,591,153
|
|
20231019,104700,71228510,591,591,591,591,0
|
|
20231019,104600,71228510,591,591,591,591,152
|
|
20231019,104500,71138678,591,591,591,591,0
|
|
20231019,104400,71138678,591,591,591,591,0
|
|
20231019,104300,71138678,591,591,591,591,152
|
|
20231019,104200,71048846,592,592,592,592,112
|
|
20231019,104100,70982542,591,591,591,591,152
|
|
20231019,104000,70892710,591,591,591,591,0
|
|
20231019,103900,70892710,591,591,591,591,0
|
|
20231019,103800,70892710,591,591,591,591,153
|
|
20231019,103700,70802287,591,591,591,591,2500
|
|
20231019,103600,69324787,592,591,592,591,168
|
|
20231019,103500,69225483,592,592,592,592,21
|
|
20231019,103400,69213051,592,592,592,592,35
|
|
20231019,103300,69192331,591,591,591,591,302
|
|
20231019,103200,69013849,591,591,591,591,0
|
|
20231019,103100,69013849,591,591,591,591,153
|
|
20231019,103000,68923426,591,591,591,591,0
|
|
20231019,102900,68923426,591,591,591,591,0
|
|
20231019,102800,68923426,591,591,591,591,152
|
|
20231019,102700,68833594,591,591,591,591,0
|
|
20231019,102600,68833594,591,590,591,590,571
|
|
20231019,102500,68496285,591,591,591,591,8
|
|
20231019,102400,68491557,590,590,590,590,0
|
|
20231019,102300,68491557,590,591,591,590,602
|
|
20231019,102200,68135927,592,592,592,592,0
|
|
20231019,102100,68135927,592,591,592,591,443
|
|
20231019,102000,67873824,592,591,592,591,64
|
|
20231019,101900,67835998,591,591,591,591,90
|
|
20231019,101800,67782808,591,591,591,591,40
|
|
20231019,101700,67759168,591,591,591,591,85
|
|
20231019,101600,67708933,590,590,590,590,152
|
|
20231019,101500,67619253,591,590,591,590,160
|
|
20231019,101400,67524743,590,591,591,590,55
|
|
20231019,101300,67492288,590,590,590,590,153
|
|
20231019,101200,67402018,590,590,590,590,118
|
|
20231019,101100,67332398,590,590,590,590,202
|
|
20231019,101000,67213218,590,590,590,590,0
|
|
20231019,100900,67213218,590,590,590,590,0
|
|
20231019,100800,67213218,590,591,591,590,192
|
|
20231019,100700,67099898,591,591,591,591,0
|
|
20231019,100600,67099898,591,591,591,591,1
|
|
20231019,100500,67099307,592,592,592,592,0
|
|
20231019,100400,67099307,592,592,592,591,17013
|
|
20231019,100300,57030079,593,594,594,593,123
|
|
20231019,100200,56957139,593,593,593,593,350
|
|
20231019,100100,56749589,593,593,593,593,495
|
|
20231019,100000,56456054,593,592,593,592,657
|
|
20231019,095900,56066605,593,593,593,593,1
|
|
20231019,095800,56066012,593,593,593,593,49
|
|
20231019,095700,56036955,593,593,593,593,0
|
|
20231019,095600,56036955,593,593,593,593,153
|
|
20231019,095500,55946226,592,593,593,592,2001
|
|
20231019,095400,54760634,592,593,593,592,97
|
|
20231019,095300,54703191,592,592,592,592,152
|
|
20231019,095200,54613207,592,592,592,592,43
|
|
20231019,095100,54587751,592,592,592,592,1
|
|
20231019,095000,54587159,592,593,593,592,188
|
|
20231019,094900,54475827,592,592,592,592,162
|
|
20231019,094800,54379923,592,592,592,592,153
|
|
20231019,094700,54289347,592,592,592,592,100
|
|
20231019,094600,54230147,592,592,592,592,0
|
|
20231019,094500,54230147,592,592,592,592,153
|
|
20231019,094400,54139571,592,592,592,592,0
|
|
20231019,094300,54139571,592,592,593,592,164
|
|
20231019,094200,54042473,593,592,593,592,2149
|
|
20231019,094100,52770264,592,592,592,592,0
|
|
20231019,094000,52770264,592,592,592,591,154
|
|
20231019,093900,52679248,591,591,591,591,2
|
|
20231019,093800,52678066,591,591,591,591,202
|
|
20231019,093700,52558684,592,592,592,592,4
|
|
20231019,093600,52556316,592,592,592,592,3
|
|
20231019,093500,52554540,592,592,592,592,84
|
|
20231019,093400,52504812,593,592,593,592,218
|
|
20231019,093300,52375755,592,593,593,592,25
|
|
20231019,093200,52360954,593,594,594,593,54
|
|
20231019,093100,52328881,594,594,594,594,17
|
|
20231019,093000,52318783,594,593,595,593,10
|
|
20231019,092900,52312844,589,589,589,589,1150
|
|
20231019,092800,51635494,593,593,593,593,3
|
|
20231019,092700,51633715,594,594,594,594,0
|
|
20231019,092600,51633715,594,594,594,594,1
|
|
20231019,092500,51633121,589,589,589,588,8896
|
|
20231019,092400,46396127,590,592,592,590,2230
|
|
20231019,092300,45080419,590,590,590,590,0
|
|
20231019,092200,45080419,590,590,590,590,2000
|
|
20231019,092100,43900419,594,594,594,594,0
|
|
20231019,092000,43900419,594,594,594,594,2
|
|
20231019,091900,43899231,590,591,591,590,2000
|
|
20231019,091800,42717491,594,593,594,593,2118
|
|
20231019,091700,41459749,594,590,594,589,2002
|
|
20231019,091600,40279606,590,590,590,590,1892
|
|
20231019,091500,39163326,589,593,593,588,10014
|
|
20231019,091400,33256961,597,597,597,590,20105
|
|
20231019,091300,21379546,592,592,592,592,0
|
|
20231019,091200,21379546,592,592,592,592,0
|
|
20231019,091100,21379546,592,592,592,590,20946
|
|
20231019,091000,9006795,593,594,594,593,116
|
|
20231019,090900,8937902,592,594,594,592,1959
|
|
20231019,090800,7775488,595,597,597,595,113
|
|
20231019,090700,7708247,594,594,594,594,0
|
|
20231019,090600,7708247,594,596,596,594,376
|
|
20231019,090500,7484703,595,597,597,595,1506
|
|
20231019,090400,6587365,597,598,598,597,1653
|
|
20231019,090300,5600514,599,599,599,599,0
|
|
20231019,090200,5600514,599,596,599,596,105
|
|
20231019,090100,5537919,600,599,600,596,3278
|
|
20231019,090000,3581000,599,600,600,599,5970
|