591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184800,368385514,493,493,493,493,2486
|
|
20231010,184700,368385514,493,493,493,493,0
|
|
20231010,184600,368385514,493,493,493,493,0
|
|
20231010,184500,368385514,493,493,493,493,0
|
|
20231010,184400,368385514,493,493,493,493,0
|
|
20231010,184300,368385514,493,493,493,493,0
|
|
20231010,184200,368385514,493,493,493,493,0
|
|
20231010,184100,368385514,493,493,493,493,0
|
|
20231010,184000,368385514,493,493,493,493,0
|
|
20231010,183900,368385514,493,493,493,493,0
|
|
20231010,183800,368385514,493,493,493,493,0
|
|
20231010,183700,368385514,493,493,493,493,0
|
|
20231010,183600,368385514,493,493,493,493,0
|
|
20231010,183500,368385514,493,493,493,493,0
|
|
20231010,183400,368385514,493,493,493,493,0
|
|
20231010,183300,368385514,493,493,493,493,0
|
|
20231010,183200,368385514,493,493,493,493,0
|
|
20231010,183100,368385514,493,493,493,493,0
|
|
20231010,183000,368385514,493,493,493,493,0
|
|
20231010,182900,368385514,493,493,493,493,0
|
|
20231010,182800,368385514,493,493,493,493,0
|
|
20231010,182700,368385514,493,493,493,493,0
|
|
20231010,182600,368385514,493,493,493,493,0
|
|
20231010,182500,368385514,493,493,493,493,0
|
|
20231010,182400,368385514,493,493,493,493,0
|
|
20231010,182300,368385514,493,493,493,493,0
|
|
20231010,182200,368385514,493,493,493,493,0
|
|
20231010,182100,368385514,493,493,493,493,0
|
|
20231010,182000,368385514,493,493,493,493,0
|
|
20231010,181900,368385514,493,493,493,493,0
|
|
20231010,181800,368385514,493,493,493,493,2486
|
|
20231010,181700,368385514,493,493,493,493,0
|
|
20231010,181600,368385514,493,493,493,493,0
|
|
20231010,181500,368385514,493,493,493,493,0
|
|
20231010,181400,368385514,493,493,493,493,0
|
|
20231010,181300,368385514,493,493,493,493,0
|
|
20231010,181200,368385514,493,493,493,493,0
|
|
20231010,181100,368385514,493,493,493,493,0
|
|
20231010,181000,368385514,493,493,493,493,0
|
|
20231010,180900,368385514,493,493,493,493,0
|
|
20231010,180800,368385514,493,493,493,493,0
|
|
20231010,180700,368385514,493,493,493,493,0
|
|
20231010,180600,368385514,493,493,493,493,0
|
|
20231010,180500,368385514,493,493,493,493,0
|
|
20231010,180400,368385514,493,493,493,493,0
|
|
20231010,180300,368385514,493,493,493,493,0
|
|
20231010,180200,368385514,493,493,493,493,0
|
|
20231010,180100,368385514,493,493,493,493,0
|
|
20231010,180000,368385514,493,493,493,493,0
|
|
20231010,175900,368385514,493,493,493,493,0
|
|
20231010,175800,368385514,493,493,493,493,0
|
|
20231010,175700,368385514,493,493,493,493,0
|
|
20231010,175600,368385514,493,493,493,493,0
|
|
20231010,175500,368385514,493,493,493,493,0
|
|
20231010,175400,368385514,493,493,493,493,0
|
|
20231010,175300,368385514,493,493,493,493,0
|
|
20231010,175200,368385514,493,493,493,493,0
|
|
20231010,175100,368385514,493,493,493,493,0
|
|
20231010,175000,368385514,493,493,493,493,0
|
|
20231010,174900,368385514,493,493,493,493,0
|
|
20231010,174800,368385514,493,493,493,493,2486
|
|
20231010,174700,368385514,493,493,493,493,0
|
|
20231010,174600,368385514,493,493,493,493,0
|
|
20231010,174500,368385514,493,493,493,493,0
|
|
20231010,174400,368385514,493,493,493,493,0
|
|
20231010,174300,368385514,493,493,493,493,0
|
|
20231010,174200,368385514,493,493,493,493,0
|
|
20231010,174100,368385514,493,493,493,493,0
|
|
20231010,174000,368385514,493,493,493,493,0
|
|
20231010,173900,368385514,493,493,493,493,0
|
|
20231010,173800,368385514,493,493,493,493,0
|
|
20231010,173700,368385514,493,493,493,493,0
|
|
20231010,173600,368385514,493,493,493,493,0
|
|
20231010,173500,368385514,493,493,493,493,0
|
|
20231010,173400,368385514,493,493,493,493,0
|
|
20231010,173300,368385514,493,493,493,493,0
|
|
20231010,173200,368385514,493,493,493,493,0
|
|
20231010,173100,368385514,493,493,493,493,0
|
|
20231010,173000,368385514,493,493,493,493,0
|
|
20231010,172900,368385514,493,493,493,493,0
|
|
20231010,172800,368385514,493,493,493,493,0
|
|
20231010,172700,368385514,493,493,493,493,0
|
|
20231010,172600,368385514,493,493,493,493,0
|
|
20231010,172500,368385514,493,493,493,493,0
|
|
20231010,172400,368385514,493,493,493,493,0
|
|
20231010,172300,368385514,493,493,493,493,0
|
|
20231010,172200,368385514,493,493,493,493,0
|
|
20231010,172100,368385514,493,493,493,493,0
|
|
20231010,172000,368385514,493,493,493,493,0
|
|
20231010,171900,368385514,493,493,493,493,0
|
|
20231010,171800,368385514,493,493,493,493,2486
|
|
20231010,171700,368385514,493,493,493,493,0
|
|
20231010,171600,368385514,493,493,493,493,0
|
|
20231010,171500,368385514,493,493,493,493,0
|
|
20231010,171400,368385514,493,493,493,493,0
|
|
20231010,171300,368385514,493,493,493,493,0
|
|
20231010,171200,368385514,493,493,493,493,0
|
|
20231010,171100,368385514,493,493,493,493,0
|
|
20231010,171000,368385514,493,493,493,493,0
|
|
20231010,170900,368385514,493,493,493,493,0
|
|
20231010,170800,368385514,493,493,493,493,0
|
|
20231010,170700,368385514,493,493,493,493,0
|
|
20231010,170600,368385514,493,493,493,493,0
|
|
20231010,170500,368385514,493,493,493,493,0
|
|
20231010,170400,368385514,493,493,493,493,0
|
|
20231010,170300,368385514,493,493,493,493,0
|
|
20231010,170200,368385514,493,493,493,493,0
|
|
20231010,170100,368385514,493,493,493,493,0
|
|
20231010,170000,368385514,493,493,493,493,0
|
|
20231010,165900,368385514,493,493,493,493,0
|
|
20231010,165800,368385514,493,493,493,493,0
|
|
20231010,165700,368385514,493,493,493,493,0
|
|
20231010,165600,368385514,493,493,493,493,0
|
|
20231010,165500,368385514,493,493,493,493,0
|
|
20231010,165400,368385514,493,493,493,493,0
|
|
20231010,165300,368385514,493,493,493,493,0
|
|
20231010,165200,368385514,493,493,493,493,0
|
|
20231010,165100,368385514,493,493,493,493,0
|
|
20231010,165000,368385514,493,493,493,493,0
|
|
20231010,164900,368385514,493,493,493,493,0
|
|
20231010,164800,368385514,493,493,493,493,2486
|
|
20231010,164700,368385514,493,493,493,493,0
|
|
20231010,164600,368385514,493,493,493,493,0
|
|
20231010,164500,368385514,493,493,493,493,0
|
|
20231010,164400,368385514,493,493,493,493,0
|
|
20231010,164300,368385514,493,493,493,493,0
|
|
20231010,164200,368385514,493,493,493,493,0
|
|
20231010,164100,368385514,493,493,493,493,0
|
|
20231010,164000,368385514,493,493,493,493,0
|
|
20231010,163900,368385514,493,493,493,493,0
|
|
20231010,163800,368385514,493,493,493,493,0
|
|
20231010,163700,368385514,493,493,493,493,0
|
|
20231010,163600,368385514,493,493,493,493,0
|
|
20231010,163500,368385514,493,493,493,493,0
|
|
20231010,163400,368385514,493,493,493,493,0
|
|
20231010,163300,368385514,493,493,493,493,0
|
|
20231010,163200,368385514,493,493,493,493,0
|
|
20231010,163100,368385514,493,493,493,493,0
|
|
20231010,163000,368385514,493,493,493,493,0
|
|
20231010,162900,368385514,493,493,493,493,0
|
|
20231010,162800,368385514,493,493,493,493,0
|
|
20231010,162700,368385514,493,493,493,493,0
|
|
20231010,162600,368385514,493,493,493,493,0
|
|
20231010,162500,368385514,493,493,493,493,0
|
|
20231010,162400,368385514,493,493,493,493,0
|
|
20231010,162300,368385514,493,493,493,493,0
|
|
20231010,162200,368385514,493,493,493,493,0
|
|
20231010,162100,368385514,493,493,493,493,0
|
|
20231010,162000,368385514,493,493,493,493,0
|
|
20231010,161900,368385514,493,493,493,493,0
|
|
20231010,161800,368385514,493,493,493,493,2486
|
|
20231010,161700,368385514,493,493,493,493,0
|
|
20231010,161600,368385514,493,493,493,493,0
|
|
20231010,161500,368385514,493,493,493,493,0
|
|
20231010,161400,368385514,493,493,493,493,0
|
|
20231010,161300,368385514,493,493,493,493,0
|
|
20231010,161200,368385514,493,493,493,493,0
|
|
20231010,161100,368385514,493,493,493,493,0
|
|
20231010,161000,368385514,493,493,493,493,0
|
|
20231010,160900,368385514,493,493,493,493,0
|
|
20231010,160800,368385514,493,493,493,493,0
|
|
20231010,160700,368385514,493,493,493,493,0
|
|
20231010,160600,368385514,493,493,493,493,0
|
|
20231010,160500,368385514,493,493,493,493,0
|
|
20231010,160400,368385514,493,493,493,493,0
|
|
20231010,160300,368385514,493,493,493,493,0
|
|
20231010,160200,368385514,493,493,493,493,0
|
|
20231010,160100,368385514,493,493,493,493,0
|
|
20231010,160000,368385514,493,493,493,493,0
|
|
20231010,155900,368385514,493,493,493,493,0
|
|
20231010,155800,368385514,493,493,493,493,0
|
|
20231010,155700,368385514,493,493,493,493,0
|
|
20231010,155600,368385514,493,493,493,493,0
|
|
20231010,155500,368385514,493,493,493,493,0
|
|
20231010,155400,368385514,493,493,493,493,0
|
|
20231010,155300,368385514,493,493,493,493,0
|
|
20231010,155200,368385514,493,493,493,493,0
|
|
20231010,155100,368385514,493,493,493,493,0
|
|
20231010,155000,368385514,493,493,493,493,0
|
|
20231010,154900,368385514,493,493,493,493,0
|
|
20231010,154800,368385514,493,493,493,493,2486
|
|
20231010,154700,368385514,493,493,493,493,0
|
|
20231010,154600,368385514,493,493,493,493,0
|
|
20231010,154500,368385514,493,493,493,493,0
|
|
20231010,154400,368385514,493,493,493,493,0
|
|
20231010,154300,368385514,493,493,493,493,0
|
|
20231010,154200,368385514,493,493,493,493,0
|
|
20231010,154100,368385514,493,493,493,493,0
|
|
20231010,154000,368385514,493,493,493,493,0
|
|
20231010,153900,368385514,493,493,493,493,0
|
|
20231010,153800,368385514,493,493,493,493,0
|
|
20231010,153700,368385514,493,493,493,493,0
|
|
20231010,153600,368385514,493,493,493,493,0
|
|
20231010,153500,368385514,493,493,493,493,0
|
|
20231010,153400,368385514,493,493,493,493,0
|
|
20231010,153300,368385514,493,493,493,493,0
|
|
20231010,153200,368385514,493,493,493,493,0
|
|
20231010,153100,368385514,493,493,493,493,0
|
|
20231010,153000,368385514,493,493,493,493,2486
|
|
20231010,152900,367159916,491,491,491,491,0
|
|
20231010,152800,367159916,491,491,491,491,0
|
|
20231010,152700,367159916,491,491,491,491,0
|
|
20231010,152600,367159916,491,491,491,491,0
|
|
20231010,152500,367159916,491,491,491,491,0
|
|
20231010,152400,367159916,491,491,491,491,0
|
|
20231010,152300,367159916,491,491,491,491,0
|
|
20231010,152200,367159916,491,491,491,491,0
|
|
20231010,152100,367159916,491,491,491,491,0
|
|
20231010,152000,367159916,491,491,491,491,0
|
|
20231010,151900,367159916,491,488,491,488,4725
|
|
20231010,151800,364847812,489,489,489,489,24
|
|
20231010,151700,364836076,489,487,489,487,453
|
|
20231010,151600,364615112,487,488,488,487,1016
|
|
20231010,151500,364120196,487,488,488,487,12475
|
|
20231010,151400,358044749,488,488,488,488,122
|
|
20231010,151300,357985213,488,488,488,488,1122
|
|
20231010,151200,357437677,488,486,488,485,1387
|
|
20231010,151100,356761180,487,487,487,487,0
|
|
20231010,151000,356761180,487,487,487,487,0
|
|
20231010,150900,356761180,487,487,487,487,124
|
|
20231010,150800,356700792,483,483,483,483,0
|
|
20231010,150700,356700792,483,483,483,483,1
|
|
20231010,150600,356700309,483,483,483,483,0
|
|
20231010,150500,356700309,483,483,483,483,0
|
|
20231010,150400,356700309,483,483,483,483,0
|
|
20231010,150300,356700309,483,483,483,483,0
|
|
20231010,150200,356700309,483,483,483,483,393
|
|
20231010,150100,356510490,483,483,483,483,1204
|
|
20231010,150000,355928958,483,483,483,483,790
|
|
20231010,145900,355547388,483,483,483,483,2210
|
|
20231010,145800,354479958,483,483,483,483,0
|
|
20231010,145700,354479958,483,487,487,483,2001
|
|
20231010,145600,353511811,484,484,484,484,0
|
|
20231010,145500,353511811,484,484,484,484,1
|
|
20231010,145400,353511327,484,484,484,484,0
|
|
20231010,145300,353511327,484,484,484,484,0
|
|
20231010,145200,353511327,484,484,484,484,0
|
|
20231010,145100,353511327,484,487,487,484,4
|
|
20231010,145000,353509382,487,487,487,487,10
|
|
20231010,144900,353504512,484,484,484,484,0
|
|
20231010,144800,353504512,484,484,484,484,0
|
|
20231010,144700,353504512,484,484,484,484,19
|
|
20231010,144600,353495316,484,484,484,484,0
|
|
20231010,144500,353495316,484,484,484,484,2211
|
|
20231010,144400,352425192,483,483,483,483,33241
|
|
20231010,144300,336369789,483,483,483,483,0
|
|
20231010,144200,336369789,483,481,483,481,2590
|
|
20231010,144100,335123879,481,481,481,481,0
|
|
20231010,144000,335123879,481,481,481,481,0
|
|
20231010,143900,335123879,481,481,481,481,0
|
|
20231010,143800,335123879,481,482,482,481,2420
|
|
20231010,143700,333959847,482,483,483,482,1931
|
|
20231010,143600,333028979,483,483,483,483,126
|
|
20231010,143500,332968121,483,483,483,483,2714
|
|
20231010,143400,331657259,484,484,484,484,127
|
|
20231010,143300,331595791,484,484,484,484,1329
|
|
20231010,143200,330952555,484,484,484,484,1
|
|
20231010,143100,330952071,484,484,484,484,0
|
|
20231010,143000,330952071,484,484,484,484,110
|
|
20231010,142900,330898831,483,483,483,483,1000
|
|
20231010,142800,330415831,484,484,484,484,100
|
|
20231010,142700,330367431,484,484,484,484,0
|
|
20231010,142600,330367431,484,484,484,484,1
|
|
20231010,142500,330366947,483,483,483,483,0
|
|
20231010,142400,330366947,483,483,483,483,10962
|
|
20231010,142300,325072301,483,483,483,483,0
|
|
20231010,142200,325072301,483,483,483,483,600
|
|
20231010,142100,324782501,483,484,484,483,3004
|
|
20231010,142000,323328566,484,484,484,484,1404
|
|
20231010,141900,322649030,484,484,484,484,3989
|
|
20231010,141800,320718354,484,484,484,484,3
|
|
20231010,141700,320716902,483,483,483,483,0
|
|
20231010,141600,320716902,483,483,483,483,2414
|
|
20231010,141500,319550940,484,483,484,483,1302
|
|
20231010,141400,318921072,482,483,483,482,4714
|
|
20231010,141300,316646051,484,485,485,484,6452
|
|
20231010,141200,313522283,484,484,484,484,0
|
|
20231010,141100,313522283,484,484,484,484,0
|
|
20231010,141000,313522283,484,484,484,484,0
|
|
20231010,140900,313522283,484,484,484,484,0
|
|
20231010,140800,313522283,484,485,485,484,1697
|
|
20231010,140700,312699239,487,487,487,487,1
|
|
20231010,140600,312698752,484,484,484,484,0
|
|
20231010,140500,312698752,484,484,484,484,1517
|
|
20231010,140400,311964524,485,485,485,485,3380
|
|
20231010,140300,310325224,485,485,485,485,627
|
|
20231010,140200,310021129,486,486,486,486,0
|
|
20231010,140100,310021129,486,486,486,486,3852
|
|
20231010,140000,308149057,487,487,487,487,1940
|
|
20231010,135900,307204277,488,488,488,488,300
|
|
20231010,135800,307057877,488,488,488,488,200
|
|
20231010,135700,306960277,489,489,489,489,2
|
|
20231010,135600,306959299,489,489,489,489,0
|
|
20231010,135500,306959299,489,489,489,489,30
|
|
20231010,135400,306944629,489,489,489,489,0
|
|
20231010,135300,306944629,489,489,489,489,1
|
|
20231010,135200,306944140,487,487,487,487,3000
|
|
20231010,135100,305483140,487,487,487,487,0
|
|
20231010,135000,305483140,487,487,487,487,1
|
|
20231010,134900,305482653,487,488,488,487,2448
|
|
20231010,134800,304290140,488,488,488,488,0
|
|
20231010,134700,304290140,488,488,488,488,0
|
|
20231010,134600,304290140,488,488,488,488,0
|
|
20231010,134500,304290140,488,490,490,488,3143
|
|
20231010,134400,302753247,490,490,490,490,0
|
|
20231010,134300,302753247,490,490,490,490,0
|
|
20231010,134200,302753247,490,490,490,490,21
|
|
20231010,134100,302742957,489,489,489,489,0
|
|
20231010,134000,302742957,489,489,489,489,0
|
|
20231010,133900,302742957,489,490,490,489,20
|
|
20231010,133800,302733176,489,489,489,489,5530
|
|
20231010,133700,300029006,490,490,490,490,88
|
|
20231010,133600,299985886,490,490,490,490,512
|
|
20231010,133500,299735006,489,489,489,489,4471
|
|
20231010,133400,297548687,487,487,487,487,0
|
|
20231010,133300,297548687,487,487,487,487,0
|
|
20231010,133200,297548687,487,487,487,487,0
|
|
20231010,133100,297548687,487,487,487,487,79
|
|
20231010,133000,297510214,487,487,487,487,10
|
|
20231010,132900,297505344,487,487,487,487,0
|
|
20231010,132800,297505344,487,488,488,487,492
|
|
20231010,132700,297265250,487,487,487,487,100
|
|
20231010,132600,297216550,487,487,487,487,508
|
|
20231010,132500,296969154,487,489,489,487,600
|
|
20231010,132400,296676554,490,490,490,490,0
|
|
20231010,132300,296676554,490,490,490,490,0
|
|
20231010,132200,296676554,490,489,490,489,4217
|
|
20231010,132100,294611035,487,487,487,487,1
|
|
20231010,132000,294610548,487,487,487,487,0
|
|
20231010,131900,294610548,487,487,487,487,90
|
|
20231010,131800,294566718,487,488,488,487,205
|
|
20231010,131700,294466878,488,485,488,485,1300
|
|
20231010,131600,293834665,485,485,485,485,674
|
|
20231010,131500,293507775,485,485,485,485,18764
|
|
20231010,131400,284407235,485,485,485,485,768
|
|
20231010,131300,284034755,485,484,485,484,31505
|
|
20231010,131200,268755830,484,484,484,484,0
|
|
20231010,131100,268755830,484,484,484,484,498
|
|
20231010,131000,268514798,483,485,485,483,6915
|
|
20231010,130900,265173492,485,490,490,485,45620
|
|
20231010,130800,243032203,490,490,490,490,0
|
|
20231010,130700,243032203,490,490,490,490,8
|
|
20231010,130600,243028283,491,491,491,491,410
|
|
20231010,130500,242826973,492,491,492,491,1050
|
|
20231010,130400,242310423,492,492,492,492,0
|
|
20231010,130300,242310423,492,492,492,492,121
|
|
20231010,130200,242250891,489,493,493,489,7421
|
|
20231010,130100,238619029,493,493,493,493,0
|
|
20231010,130000,238619029,493,493,493,493,3001
|
|
20231010,125900,237139536,491,490,491,490,1008
|
|
20231010,125800,236644616,490,491,491,490,18667
|
|
20231010,125700,227484713,491,491,491,491,0
|
|
20231010,125600,227484713,491,491,491,491,0
|
|
20231010,125500,227484713,491,491,491,491,0
|
|
20231010,125400,227484713,491,491,491,491,1179
|
|
20231010,125300,226905824,491,491,491,491,0
|
|
20231010,125200,226905824,491,491,491,491,7830
|
|
20231010,125100,223061294,492,493,493,492,6846
|
|
20231010,125000,219692552,493,493,493,493,125
|
|
20231010,124900,219630927,493,493,493,493,124
|
|
20231010,124800,219569795,493,495,495,493,6505
|
|
20231010,124700,216362261,495,495,495,495,0
|
|
20231010,124600,216362261,495,495,495,495,2
|
|
20231010,124500,216361271,495,498,498,495,5961
|
|
20231010,124400,213404170,496,496,496,496,1
|
|
20231010,124300,213403674,505,505,505,505,0
|
|
20231010,124200,213403674,505,505,505,505,16
|
|
20231010,124100,213395594,506,498,506,498,10000
|
|
20231010,124000,208388449,493,493,493,493,24073
|
|
20231010,123900,196520460,493,493,493,493,200
|
|
20231010,123800,196421860,492,492,492,492,0
|
|
20231010,123700,196421860,492,493,493,492,60
|
|
20231010,123600,196392290,493,492,493,492,3203
|
|
20231010,123500,194816211,492,492,492,492,0
|
|
20231010,123400,194816211,492,493,493,492,301
|
|
20231010,123300,194667819,493,493,493,493,0
|
|
20231010,123200,194667819,493,493,493,493,716
|
|
20231010,123100,194314831,493,493,493,493,1323
|
|
20231010,123000,193662592,493,493,493,493,35
|
|
20231010,122900,193645337,492,493,493,492,488
|
|
20231010,122800,193404754,492,493,493,492,149
|
|
20231010,122700,193331329,493,493,493,493,475
|
|
20231010,122600,193097154,492,493,493,492,1143
|
|
20231010,122500,192534670,492,493,493,492,2118
|
|
20231010,122400,191492496,493,497,497,493,24616
|
|
20231010,122300,179334825,497,497,497,497,1
|
|
20231010,122200,179334328,498,498,498,498,0
|
|
20231010,122100,179334328,498,498,498,498,0
|
|
20231010,122000,179334328,498,498,498,498,1520
|
|
20231010,121900,178577368,501,501,501,501,2
|
|
20231010,121800,178576366,498,498,498,498,0
|
|
20231010,121700,178576366,498,499,499,498,10004
|
|
20231010,121600,173586674,499,500,500,499,2000
|
|
20231010,121500,172588514,500,500,500,500,0
|
|
20231010,121400,172588514,500,500,500,500,0
|
|
20231010,121300,172588514,500,500,500,500,0
|
|
20231010,121200,172588514,500,500,500,500,16
|
|
20231010,121100,172580514,500,500,500,500,3
|
|
20231010,121000,172579014,500,500,500,500,1
|
|
20231010,120900,172578514,500,500,500,500,0
|
|
20231010,120800,172578514,500,500,500,500,0
|
|
20231010,120700,172578514,500,500,500,500,0
|
|
20231010,120600,172578514,500,500,500,500,0
|
|
20231010,120500,172578514,500,500,500,500,939
|
|
20231010,120400,172109014,501,501,501,501,1
|
|
20231010,120300,172108513,501,501,501,501,0
|
|
20231010,120200,172108513,501,501,501,501,1000
|
|
20231010,120100,171607513,501,501,501,501,0
|
|
20231010,120000,171607513,501,501,501,501,0
|
|
20231010,115900,171607513,501,501,501,501,0
|
|
20231010,115800,171607513,501,501,501,501,0
|
|
20231010,115700,171607513,501,501,501,501,200
|
|
20231010,115600,171507313,501,501,501,501,100
|
|
20231010,115500,171457213,501,501,501,501,18
|
|
20231010,115400,171448195,500,501,501,500,401
|
|
20231010,115300,171247295,501,501,501,501,1
|
|
20231010,115200,171246794,499,499,499,499,0
|
|
20231010,115100,171246794,499,499,499,499,0
|
|
20231010,115000,171246794,499,499,499,499,0
|
|
20231010,114900,171246794,499,499,499,499,0
|
|
20231010,114800,171246794,499,499,499,499,0
|
|
20231010,114700,171246794,499,499,499,499,0
|
|
20231010,114600,171246794,499,499,499,499,0
|
|
20231010,114500,171246794,499,499,499,499,0
|
|
20231010,114400,171246794,499,499,499,499,0
|
|
20231010,114300,171246794,499,499,499,499,0
|
|
20231010,114200,171246794,499,499,499,499,0
|
|
20231010,114100,171246794,499,499,499,499,0
|
|
20231010,114000,171246794,499,499,499,499,0
|
|
20231010,113900,171246794,499,499,499,499,0
|
|
20231010,113800,171246794,499,499,499,499,0
|
|
20231010,113700,171246794,499,501,501,499,10
|
|
20231010,113600,171241802,503,503,503,503,11
|
|
20231010,113500,171236269,501,499,501,499,54020
|
|
20231010,113400,144181504,499,499,499,499,0
|
|
20231010,113300,144181504,499,499,499,499,0
|
|
20231010,113200,144181504,499,499,499,499,0
|
|
20231010,113100,144181504,499,499,499,499,0
|
|
20231010,113000,144181504,499,499,499,499,0
|
|
20231010,112900,144181504,499,499,499,499,0
|
|
20231010,112800,144181504,499,499,499,499,0
|
|
20231010,112700,144181504,499,499,499,499,7
|
|
20231010,112600,144178011,499,500,500,499,101
|
|
20231010,112500,144127512,500,500,500,500,1
|
|
20231010,112400,144127012,500,500,500,500,0
|
|
20231010,112300,144127012,500,500,500,500,1
|
|
20231010,112200,144126512,500,500,500,500,0
|
|
20231010,112100,144126512,500,500,500,500,0
|
|
20231010,112000,144126512,500,500,500,500,0
|
|
20231010,111900,144126512,500,500,500,500,4
|
|
20231010,111800,144124512,500,500,500,500,3
|
|
20231010,111700,144123012,500,500,500,500,2
|
|
20231010,111600,144122012,499,499,499,499,0
|
|
20231010,111500,144122012,499,499,499,499,0
|
|
20231010,111400,144122012,499,499,499,499,0
|
|
20231010,111300,144122012,499,499,499,499,0
|
|
20231010,111200,144122012,499,499,499,499,0
|
|
20231010,111100,144122012,499,499,499,499,0
|
|
20231010,111000,144122012,499,498,499,498,1840
|
|
20231010,110900,143205535,499,499,499,499,1150
|
|
20231010,110800,142631685,499,499,499,499,0
|
|
20231010,110700,142631685,499,499,499,499,0
|
|
20231010,110600,142631685,499,499,499,499,92
|
|
20231010,110500,142585777,498,498,498,498,0
|
|
20231010,110400,142585777,498,498,498,498,1
|
|
20231010,110300,142585279,498,498,498,498,0
|
|
20231010,110200,142585279,498,498,498,498,0
|
|
20231010,110100,142585279,498,498,498,498,569
|
|
20231010,110000,142301917,497,497,497,497,0
|
|
20231010,105900,142301917,497,497,497,497,0
|
|
20231010,105800,142301917,497,497,497,497,254
|
|
20231010,105700,142175679,500,500,500,500,0
|
|
20231010,105600,142175679,500,500,500,500,0
|
|
20231010,105500,142175679,500,500,500,500,0
|
|
20231010,105400,142175679,500,500,500,500,0
|
|
20231010,105300,142175679,500,500,500,500,0
|
|
20231010,105200,142175679,500,500,500,500,0
|
|
20231010,105100,142175679,500,500,500,500,0
|
|
20231010,105000,142175679,500,500,500,500,0
|
|
20231010,104900,142175679,500,500,500,500,6
|
|
20231010,104800,142172679,500,500,500,500,0
|
|
20231010,104700,142172679,500,500,500,500,1
|
|
20231010,104600,142172179,497,497,497,497,0
|
|
20231010,104500,142172179,497,497,497,497,1
|
|
20231010,104400,142171682,498,498,498,498,0
|
|
20231010,104300,142171682,498,498,498,498,0
|
|
20231010,104200,142171682,498,498,498,498,2
|
|
20231010,104100,142170686,498,498,498,498,464
|
|
20231010,104000,141939614,498,498,498,498,0
|
|
20231010,103900,141939614,498,498,498,498,0
|
|
20231010,103800,141939614,498,498,498,498,300
|
|
20231010,103700,141790214,498,498,498,498,498
|
|
20231010,103600,141542210,500,500,500,500,90
|
|
20231010,103500,141497210,500,500,500,500,0
|
|
20231010,103400,141497210,500,500,500,500,20
|
|
20231010,103300,141487210,500,500,500,500,0
|
|
20231010,103200,141487210,500,500,500,500,0
|
|
20231010,103100,141487210,500,500,500,500,1
|
|
20231010,103000,141486710,500,500,500,500,20
|
|
20231010,102900,141476710,500,500,500,500,100
|
|
20231010,102800,141426710,497,497,497,497,0
|
|
20231010,102700,141426710,497,497,497,497,0
|
|
20231010,102600,141426710,497,497,497,497,0
|
|
20231010,102500,141426710,497,497,497,497,0
|
|
20231010,102400,141426710,497,497,497,497,0
|
|
20231010,102300,141426710,497,498,498,497,64
|
|
20231010,102200,141394901,500,500,500,500,10
|
|
20231010,102100,141389901,500,501,501,500,31
|
|
20231010,102000,141374371,500,500,500,500,5
|
|
20231010,101900,141371871,497,497,497,497,0
|
|
20231010,101800,141371871,497,497,497,497,0
|
|
20231010,101700,141371871,497,497,497,497,672
|
|
20231010,101600,141037887,501,501,501,501,0
|
|
20231010,101500,141037887,501,501,501,501,0
|
|
20231010,101400,141037887,501,501,501,501,5
|
|
20231010,101300,141035382,500,500,500,500,0
|
|
20231010,101200,141035382,500,500,500,497,999
|
|
20231010,101100,140537818,501,501,501,501,0
|
|
20231010,101000,140537818,501,501,501,501,568
|
|
20231010,100900,140253250,500,500,500,500,295
|
|
20231010,100800,140105750,500,500,500,500,0
|
|
20231010,100700,140105750,500,500,500,500,1
|
|
20231010,100600,140105250,500,500,500,500,5
|
|
20231010,100500,140102750,501,501,501,501,0
|
|
20231010,100400,140102750,501,501,501,501,1
|
|
20231010,100300,140102249,499,500,500,499,2100
|
|
20231010,100200,139054329,499,499,499,499,0
|
|
20231010,100100,139054329,499,499,499,499,0
|
|
20231010,100000,139054329,499,499,499,499,0
|
|
20231010,095900,139054329,499,499,499,499,0
|
|
20231010,095800,139054329,499,499,499,499,35
|
|
20231010,095700,139036864,499,499,499,499,104
|
|
20231010,095600,138984968,501,501,501,501,100
|
|
20231010,095500,138934868,499,499,499,499,0
|
|
20231010,095400,138934868,499,499,499,499,280
|
|
20231010,095300,138795148,499,501,501,499,3227
|
|
20231010,095200,137180859,501,501,501,501,0
|
|
20231010,095100,137180859,501,501,501,501,0
|
|
20231010,095000,137180859,501,501,501,501,1000
|
|
20231010,094900,136679859,501,501,501,501,0
|
|
20231010,094800,136679859,501,501,501,501,80
|
|
20231010,094700,136639779,501,501,501,501,100
|
|
20231010,094600,136589679,501,500,501,500,600
|
|
20231010,094500,136289229,501,501,501,501,0
|
|
20231010,094400,136289229,501,501,501,501,796
|
|
20231010,094300,135890433,501,501,501,501,1
|
|
20231010,094200,135889932,501,501,501,501,0
|
|
20231010,094100,135889932,501,501,501,501,13
|
|
20231010,094000,135883419,501,501,501,501,0
|
|
20231010,093900,135883419,501,498,501,498,61675
|
|
20231010,093800,105000594,497,498,498,497,3002
|
|
20231010,093700,103505599,498,497,498,497,46
|
|
20231010,093600,103482707,497,497,497,497,24
|
|
20231010,093500,103470779,497,497,498,497,14
|
|
20231010,093400,103463820,497,497,497,497,3
|
|
20231010,093300,103462329,497,496,497,496,2707
|
|
20231010,093200,102119646,496,496,496,496,23
|
|
20231010,093100,102108238,496,496,496,496,673
|
|
20231010,093000,101774430,496,495,496,492,55002
|
|
20231010,092900,74712557,495,495,495,495,2
|
|
20231010,092800,74711567,495,494,495,493,7563
|
|
20231010,092700,70973471,494,494,494,494,3
|
|
20231010,092600,70971989,494,494,494,494,1
|
|
20231010,092500,70971495,494,494,494,494,101
|
|
20231010,092400,70921601,493,494,494,491,2040
|
|
20231010,092300,69919643,494,494,494,494,116
|
|
20231010,092200,69862339,494,494,494,494,54
|
|
20231010,092100,69835663,494,494,494,494,22
|
|
20231010,092000,69824795,494,494,494,494,13
|
|
20231010,091900,69818373,494,494,494,494,12
|
|
20231010,091800,69812445,494,492,494,491,5236
|
|
20231010,091700,67237326,491,493,493,491,1001
|
|
20231010,091600,66745508,493,493,493,493,1000
|
|
20231010,091500,66252508,492,492,492,492,35
|
|
20231010,091400,66235288,491,491,491,491,500
|
|
20231010,091300,65989788,491,493,493,491,1910
|
|
20231010,091200,65051477,493,493,493,493,753
|
|
20231010,091100,64680248,493,494,494,493,1457
|
|
20231010,091000,63961616,494,497,497,494,19289
|
|
20231010,090900,54408317,498,499,499,498,3316
|
|
20231010,090800,52755679,498,499,499,498,3725
|
|
20231010,090700,50899516,501,506,506,499,59845
|
|
20231010,090600,20922334,506,506,507,506,710
|
|
20231010,090500,20563009,506,506,506,506,0
|
|
20231010,090400,20563009,506,505,514,505,6771
|
|
20231010,090300,17116767,507,507,507,507,0
|
|
20231010,090200,17116767,507,507,507,507,0
|
|
20231010,090100,17116767,507,500,507,500,2551
|
|
20231010,090000,15829327,500,499,501,499,31677
|