590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184700,73940334,476,476,476,476,2363
|
|
20231019,184600,73940334,476,476,476,476,0
|
|
20231019,184500,73940334,476,476,476,476,0
|
|
20231019,184400,73940334,476,476,476,476,0
|
|
20231019,184300,73940334,476,476,476,476,0
|
|
20231019,184200,73940334,476,476,476,476,0
|
|
20231019,184100,73940334,476,476,476,476,0
|
|
20231019,184000,73940334,476,476,476,476,0
|
|
20231019,183900,73940334,476,476,476,476,0
|
|
20231019,183800,73940334,476,476,476,476,0
|
|
20231019,183700,73940334,476,476,476,476,0
|
|
20231019,183600,73940334,476,476,476,476,0
|
|
20231019,183500,73940334,476,476,476,476,0
|
|
20231019,183400,73940334,476,476,476,476,0
|
|
20231019,183300,73940334,476,476,476,476,0
|
|
20231019,183200,73940334,476,476,476,476,0
|
|
20231019,183100,73940334,476,476,476,476,0
|
|
20231019,183000,73940334,476,476,476,476,0
|
|
20231019,182900,73940334,476,476,476,476,0
|
|
20231019,182800,73940334,476,476,476,476,0
|
|
20231019,182700,73940334,476,476,476,476,0
|
|
20231019,182600,73940334,476,476,476,476,0
|
|
20231019,182500,73940334,476,476,476,476,0
|
|
20231019,182400,73940334,476,476,476,476,0
|
|
20231019,182300,73940334,476,476,476,476,0
|
|
20231019,182200,73940334,476,476,476,476,0
|
|
20231019,182100,73940334,476,476,476,476,0
|
|
20231019,182000,73940334,476,476,476,476,0
|
|
20231019,181900,73940334,476,476,476,476,0
|
|
20231019,181800,73940334,476,476,476,476,0
|
|
20231019,181700,73940334,476,476,476,476,2363
|
|
20231019,181600,73940334,476,476,476,476,0
|
|
20231019,181500,73940334,476,476,476,476,0
|
|
20231019,181400,73940334,476,476,476,476,0
|
|
20231019,181300,73940334,476,476,476,476,0
|
|
20231019,181200,73940334,476,476,476,476,0
|
|
20231019,181100,73940334,476,476,476,476,0
|
|
20231019,181000,73940334,476,476,476,476,0
|
|
20231019,180900,73940334,476,476,476,476,0
|
|
20231019,180800,73940334,476,476,476,476,0
|
|
20231019,180700,73940334,476,476,476,476,0
|
|
20231019,180600,73940334,476,476,476,476,0
|
|
20231019,180500,73940334,476,476,476,476,0
|
|
20231019,180400,73940334,476,476,476,476,0
|
|
20231019,180300,73940334,476,476,476,476,0
|
|
20231019,180200,73940334,476,476,476,476,0
|
|
20231019,180100,73940334,476,476,476,476,0
|
|
20231019,180000,73940334,476,476,476,476,0
|
|
20231019,175900,73940334,476,476,476,476,0
|
|
20231019,175800,73940334,476,476,476,476,0
|
|
20231019,175700,73940334,476,476,476,476,0
|
|
20231019,175600,73940334,476,476,476,476,0
|
|
20231019,175500,73940334,476,476,476,476,0
|
|
20231019,175400,73940334,476,476,476,476,0
|
|
20231019,175300,73940334,476,476,476,476,0
|
|
20231019,175200,73940334,476,476,476,476,0
|
|
20231019,175100,73940334,476,476,476,476,0
|
|
20231019,175000,73940334,476,476,476,476,0
|
|
20231019,174900,73940334,476,476,476,476,0
|
|
20231019,174800,73940334,476,476,476,476,0
|
|
20231019,174700,73940334,476,476,476,476,2363
|
|
20231019,174600,73940334,476,476,476,476,0
|
|
20231019,174500,73940334,476,476,476,476,0
|
|
20231019,174400,73940334,476,476,476,476,0
|
|
20231019,174300,73940334,476,476,476,476,0
|
|
20231019,174200,73940334,476,476,476,476,0
|
|
20231019,174100,73940334,476,476,476,476,0
|
|
20231019,174000,73940334,476,476,476,476,0
|
|
20231019,173900,73940334,476,476,476,476,0
|
|
20231019,173800,73940334,476,476,476,476,0
|
|
20231019,173700,73940334,476,476,476,476,0
|
|
20231019,173600,73940334,476,476,476,476,0
|
|
20231019,173500,73940334,476,476,476,476,0
|
|
20231019,173400,73940334,476,476,476,476,0
|
|
20231019,173300,73940334,476,476,476,476,0
|
|
20231019,173200,73940334,476,476,476,476,0
|
|
20231019,173100,73940334,476,476,476,476,0
|
|
20231019,173000,73940334,476,476,476,476,0
|
|
20231019,172900,73940334,476,476,476,476,0
|
|
20231019,172800,73940334,476,476,476,476,0
|
|
20231019,172700,73940334,476,476,476,476,0
|
|
20231019,172600,73940334,476,476,476,476,0
|
|
20231019,172500,73940334,476,476,476,476,0
|
|
20231019,172400,73940334,476,476,476,476,0
|
|
20231019,172300,73940334,476,476,476,476,0
|
|
20231019,172200,73940334,476,476,476,476,0
|
|
20231019,172100,73940334,476,476,476,476,0
|
|
20231019,172000,73940334,476,476,476,476,0
|
|
20231019,171900,73940334,476,476,476,476,0
|
|
20231019,171800,73940334,476,476,476,476,0
|
|
20231019,171700,73940334,476,476,476,476,2363
|
|
20231019,171600,73940334,476,476,476,476,0
|
|
20231019,171500,73940334,476,476,476,476,0
|
|
20231019,171400,73940334,476,476,476,476,0
|
|
20231019,171300,73940334,476,476,476,476,0
|
|
20231019,171200,73940334,476,476,476,476,0
|
|
20231019,171100,73940334,476,476,476,476,0
|
|
20231019,171000,73940334,476,476,476,476,0
|
|
20231019,170900,73940334,476,476,476,476,0
|
|
20231019,170800,73940334,476,476,476,476,0
|
|
20231019,170700,73940334,476,476,476,476,0
|
|
20231019,170600,73940334,476,476,476,476,0
|
|
20231019,170500,73940334,476,476,476,476,0
|
|
20231019,170400,73940334,476,476,476,476,0
|
|
20231019,170300,73940334,476,476,476,476,0
|
|
20231019,170200,73940334,476,476,476,476,0
|
|
20231019,170100,73940334,476,476,476,476,0
|
|
20231019,170000,73940334,476,476,476,476,0
|
|
20231019,165900,73940334,476,476,476,476,0
|
|
20231019,165800,73940334,476,476,476,476,0
|
|
20231019,165700,73940334,476,476,476,476,0
|
|
20231019,165600,73940334,476,476,476,476,0
|
|
20231019,165500,73940334,476,476,476,476,0
|
|
20231019,165400,73940334,476,476,476,476,0
|
|
20231019,165300,73940334,476,476,476,476,0
|
|
20231019,165200,73940334,476,476,476,476,0
|
|
20231019,165100,73940334,476,476,476,476,0
|
|
20231019,165000,73940334,476,476,476,476,0
|
|
20231019,164900,73940334,476,476,476,476,0
|
|
20231019,164800,73940334,476,476,476,476,0
|
|
20231019,164700,73940334,476,476,476,476,2363
|
|
20231019,164600,73940334,476,476,476,476,0
|
|
20231019,164500,73940334,476,476,476,476,0
|
|
20231019,164400,73940334,476,476,476,476,0
|
|
20231019,164300,73940334,476,476,476,476,0
|
|
20231019,164200,73940334,476,476,476,476,0
|
|
20231019,164100,73940334,476,476,476,476,0
|
|
20231019,164000,73940334,476,476,476,476,0
|
|
20231019,163900,73940334,476,476,476,476,0
|
|
20231019,163800,73940334,476,476,476,476,0
|
|
20231019,163700,73940334,476,476,476,476,0
|
|
20231019,163600,73940334,476,476,476,476,0
|
|
20231019,163500,73940334,476,476,476,476,0
|
|
20231019,163400,73940334,476,476,476,476,0
|
|
20231019,163300,73940334,476,476,476,476,0
|
|
20231019,163200,73940334,476,476,476,476,0
|
|
20231019,163100,73940334,476,476,476,476,0
|
|
20231019,163000,73940334,476,476,476,476,0
|
|
20231019,162900,73940334,476,476,476,476,0
|
|
20231019,162800,73940334,476,476,476,476,0
|
|
20231019,162700,73940334,476,476,476,476,0
|
|
20231019,162600,73940334,476,476,476,476,0
|
|
20231019,162500,73940334,476,476,476,476,0
|
|
20231019,162400,73940334,476,476,476,476,0
|
|
20231019,162300,73940334,476,476,476,476,0
|
|
20231019,162200,73940334,476,476,476,476,0
|
|
20231019,162100,73940334,476,476,476,476,0
|
|
20231019,162000,73940334,476,476,476,476,0
|
|
20231019,161900,73940334,476,476,476,476,0
|
|
20231019,161800,73940334,476,476,476,476,0
|
|
20231019,161700,73940334,476,476,476,476,2363
|
|
20231019,161600,73940334,476,476,476,476,0
|
|
20231019,161500,73940334,476,476,476,476,0
|
|
20231019,161400,73940334,476,476,476,476,0
|
|
20231019,161300,73940334,476,476,476,476,0
|
|
20231019,161200,73940334,476,476,476,476,0
|
|
20231019,161100,73940334,476,476,476,476,0
|
|
20231019,161000,73940334,476,476,476,476,0
|
|
20231019,160900,73940334,476,476,476,476,0
|
|
20231019,160800,73940334,476,476,476,476,0
|
|
20231019,160700,73940334,476,476,476,476,0
|
|
20231019,160600,73940334,476,476,476,476,0
|
|
20231019,160500,73940334,476,476,476,476,0
|
|
20231019,160400,73940334,476,476,476,476,0
|
|
20231019,160300,73940334,476,476,476,476,0
|
|
20231019,160200,73940334,476,476,476,476,0
|
|
20231019,160100,73940334,476,476,476,476,0
|
|
20231019,160000,73940334,476,476,476,476,0
|
|
20231019,155900,73940334,476,476,476,476,0
|
|
20231019,155800,73940334,476,476,476,476,0
|
|
20231019,155700,73940334,476,476,476,476,0
|
|
20231019,155600,73940334,476,476,476,476,0
|
|
20231019,155500,73940334,476,476,476,476,0
|
|
20231019,155400,73940334,476,476,476,476,0
|
|
20231019,155300,73940334,476,476,476,476,0
|
|
20231019,155200,73940334,476,476,476,476,0
|
|
20231019,155100,73940334,476,476,476,476,0
|
|
20231019,155000,73940334,476,476,476,476,0
|
|
20231019,154900,73940334,476,476,476,476,0
|
|
20231019,154800,73940334,476,476,476,476,0
|
|
20231019,154700,73940334,476,476,476,476,2363
|
|
20231019,154600,73940334,476,476,476,476,0
|
|
20231019,154500,73940334,476,476,476,476,0
|
|
20231019,154400,73940334,476,476,476,476,0
|
|
20231019,154300,73940334,476,476,476,476,0
|
|
20231019,154200,73940334,476,476,476,476,0
|
|
20231019,154100,73940334,476,476,476,476,0
|
|
20231019,154000,73940334,476,476,476,476,0
|
|
20231019,153900,73940334,476,476,476,476,0
|
|
20231019,153800,73940334,476,476,476,476,0
|
|
20231019,153700,73940334,476,476,476,476,0
|
|
20231019,153600,73940334,476,476,476,476,0
|
|
20231019,153500,73940334,476,476,476,476,0
|
|
20231019,153400,73940334,476,476,476,476,0
|
|
20231019,153300,73940334,476,476,476,476,0
|
|
20231019,153200,73940334,476,476,476,476,0
|
|
20231019,153100,73940334,476,476,476,476,0
|
|
20231019,153000,73940334,476,476,476,476,2363
|
|
20231019,152900,72815546,475,475,475,475,0
|
|
20231019,152800,72815546,475,475,475,475,0
|
|
20231019,152700,72815546,475,475,475,475,0
|
|
20231019,152600,72815546,475,475,475,475,0
|
|
20231019,152500,72815546,475,475,475,475,0
|
|
20231019,152400,72815546,475,475,475,475,0
|
|
20231019,152300,72815546,475,475,475,475,0
|
|
20231019,152200,72815546,475,475,475,475,0
|
|
20231019,152100,72815546,475,475,475,475,0
|
|
20231019,152000,72815546,475,475,475,475,0
|
|
20231019,151900,72815546,475,474,475,474,310
|
|
20231019,151800,72668597,475,475,475,475,1
|
|
20231019,151700,72668122,474,475,475,474,1313
|
|
20231019,151600,72045758,474,474,474,474,0
|
|
20231019,151500,72045758,474,474,474,474,0
|
|
20231019,151400,72045758,474,474,474,474,1
|
|
20231019,151300,72045284,474,474,474,474,0
|
|
20231019,151200,72045284,474,474,474,474,0
|
|
20231019,151100,72045284,474,474,474,474,5
|
|
20231019,151000,72042914,475,475,475,475,0
|
|
20231019,150900,72042914,475,474,475,474,2
|
|
20231019,150800,72041965,473,473,473,473,800
|
|
20231019,150700,71663565,475,475,475,475,0
|
|
20231019,150600,71663565,475,475,475,475,0
|
|
20231019,150500,71663565,475,475,475,475,0
|
|
20231019,150400,71663565,475,475,475,475,510
|
|
20231019,150300,71421315,475,475,475,475,0
|
|
20231019,150200,71421315,475,475,475,475,0
|
|
20231019,150100,71421315,475,475,475,475,7
|
|
20231019,150000,71417990,475,475,475,475,0
|
|
20231019,145900,71417990,475,475,475,475,0
|
|
20231019,145800,71417990,475,475,475,475,0
|
|
20231019,145700,71417990,475,475,475,475,10
|
|
20231019,145600,71413240,473,473,473,473,0
|
|
20231019,145500,71413240,473,473,473,473,0
|
|
20231019,145400,71413240,473,473,473,473,0
|
|
20231019,145300,71413240,473,473,473,473,0
|
|
20231019,145200,71413240,473,473,473,473,552
|
|
20231019,145100,71152144,474,474,474,474,0
|
|
20231019,145000,71152144,474,474,474,474,0
|
|
20231019,144900,71152144,474,474,474,474,1
|
|
20231019,144800,71151670,473,473,473,473,1
|
|
20231019,144700,71151197,475,472,475,472,3000
|
|
20231019,144600,69734678,472,472,472,472,0
|
|
20231019,144500,69734678,472,472,472,472,0
|
|
20231019,144400,69734678,472,472,472,472,0
|
|
20231019,144300,69734678,472,472,472,472,0
|
|
20231019,144200,69734678,472,472,472,472,38
|
|
20231019,144100,69716742,471,471,471,471,0
|
|
20231019,144000,69716742,471,471,471,471,0
|
|
20231019,143900,69716742,471,471,471,471,0
|
|
20231019,143800,69716742,471,471,471,471,0
|
|
20231019,143700,69716742,471,472,472,471,400
|
|
20231019,143600,69528300,473,473,473,473,0
|
|
20231019,143500,69528300,473,473,473,473,0
|
|
20231019,143400,69528300,473,473,473,473,10
|
|
20231019,143300,69523570,473,473,473,473,0
|
|
20231019,143200,69523570,473,473,473,473,1
|
|
20231019,143100,69523097,472,472,472,472,0
|
|
20231019,143000,69523097,472,472,472,472,0
|
|
20231019,142900,69523097,472,472,472,472,0
|
|
20231019,142800,69523097,472,472,472,472,0
|
|
20231019,142700,69523097,472,472,472,472,0
|
|
20231019,142600,69523097,472,472,472,472,2
|
|
20231019,142500,69522153,474,474,474,474,0
|
|
20231019,142400,69522153,474,474,474,474,7
|
|
20231019,142300,69518835,473,473,473,473,164
|
|
20231019,142200,69441263,473,472,473,472,10
|
|
20231019,142100,69436534,473,473,473,473,0
|
|
20231019,142000,69436534,473,473,473,473,0
|
|
20231019,141900,69436534,473,471,473,471,2
|
|
20231019,141800,69435590,471,471,471,471,8713
|
|
20231019,141700,65331767,470,470,470,470,0
|
|
20231019,141600,65331767,470,470,470,470,1387
|
|
20231019,141500,64679877,470,470,470,470,0
|
|
20231019,141400,64679877,470,470,470,470,0
|
|
20231019,141300,64679877,470,470,470,470,0
|
|
20231019,141200,64679877,470,470,470,470,0
|
|
20231019,141100,64679877,470,470,470,470,0
|
|
20231019,141000,64679877,470,470,470,470,9
|
|
20231019,140900,64675647,469,469,469,469,1
|
|
20231019,140800,64675178,470,470,470,470,19
|
|
20231019,140700,64666248,470,470,470,470,100
|
|
20231019,140600,64619248,470,470,470,470,200
|
|
20231019,140500,64525248,470,470,470,470,0
|
|
20231019,140400,64525248,470,470,470,470,1
|
|
20231019,140300,64524778,470,470,470,470,0
|
|
20231019,140200,64524778,470,470,470,470,0
|
|
20231019,140100,64524778,470,470,470,470,2
|
|
20231019,140000,64523838,470,470,470,470,0
|
|
20231019,135900,64523838,470,470,470,470,9
|
|
20231019,135800,64519608,469,469,469,469,0
|
|
20231019,135700,64519608,469,469,469,469,0
|
|
20231019,135600,64519608,469,469,469,469,6
|
|
20231019,135500,64516794,470,470,470,470,0
|
|
20231019,135400,64516794,470,470,470,470,0
|
|
20231019,135300,64516794,470,470,470,470,0
|
|
20231019,135200,64516794,470,470,470,470,200
|
|
20231019,135100,64422794,470,470,470,470,200
|
|
20231019,135000,64328794,469,469,469,469,0
|
|
20231019,134900,64328794,469,469,469,469,0
|
|
20231019,134800,64328794,469,469,469,469,0
|
|
20231019,134700,64328794,469,469,469,469,0
|
|
20231019,134600,64328794,469,469,469,469,0
|
|
20231019,134500,64328794,469,469,469,469,0
|
|
20231019,134400,64328794,469,469,469,469,0
|
|
20231019,134300,64328794,469,469,469,469,1
|
|
20231019,134200,64328325,469,469,469,469,0
|
|
20231019,134100,64328325,469,469,469,469,0
|
|
20231019,134000,64328325,469,469,469,469,0
|
|
20231019,133900,64328325,469,469,469,469,1
|
|
20231019,133800,64327856,469,469,469,469,0
|
|
20231019,133700,64327856,469,469,469,469,0
|
|
20231019,133600,64327856,469,469,469,469,0
|
|
20231019,133500,64327856,469,469,469,469,0
|
|
20231019,133400,64327856,469,469,469,469,16
|
|
20231019,133300,64320352,469,469,469,469,0
|
|
20231019,133200,64320352,469,469,469,469,0
|
|
20231019,133100,64320352,469,469,469,469,16903
|
|
20231019,133000,56392845,468,468,468,468,1064
|
|
20231019,132900,55894893,469,469,469,469,0
|
|
20231019,132800,55894893,469,469,469,469,0
|
|
20231019,132700,55894893,469,469,469,469,1
|
|
20231019,132600,55894424,468,468,468,468,0
|
|
20231019,132500,55894424,468,468,468,468,0
|
|
20231019,132400,55894424,468,468,468,468,8136
|
|
20231019,132300,52086776,467,464,467,464,4124
|
|
20231019,132200,50161000,464,464,464,464,1
|
|
20231019,132100,50160536,467,467,467,467,0
|
|
20231019,132000,50160536,467,467,467,467,0
|
|
20231019,131900,50160536,467,467,467,467,2
|
|
20231019,131800,50159602,467,467,467,467,2
|
|
20231019,131700,50158668,467,467,467,467,2
|
|
20231019,131600,50157734,463,463,463,463,0
|
|
20231019,131500,50157734,463,463,463,463,0
|
|
20231019,131400,50157734,463,463,463,463,0
|
|
20231019,131300,50157734,463,463,463,463,0
|
|
20231019,131200,50157734,463,463,463,463,43
|
|
20231019,131100,50137825,463,463,463,463,0
|
|
20231019,131000,50137825,463,463,463,463,0
|
|
20231019,130900,50137825,463,469,469,463,3152
|
|
20231019,130800,48671521,469,469,469,469,0
|
|
20231019,130700,48671521,469,469,469,469,0
|
|
20231019,130600,48671521,469,469,469,469,0
|
|
20231019,130500,48671521,469,467,469,467,134
|
|
20231019,130400,48608679,467,465,467,463,206
|
|
20231019,130300,48513101,467,467,467,467,3
|
|
20231019,130200,48511700,467,467,467,467,0
|
|
20231019,130100,48511700,467,467,467,467,100
|
|
20231019,130000,48465000,467,467,467,467,0
|
|
20231019,125900,48465000,467,467,467,467,0
|
|
20231019,125800,48465000,467,467,467,467,1832
|
|
20231019,125700,47609456,467,467,467,467,2509
|
|
20231019,125600,46437753,466,466,467,466,254
|
|
20231019,125500,46319388,466,466,466,466,14
|
|
20231019,125400,46312864,466,467,467,466,2
|
|
20231019,125300,46311931,460,460,460,460,0
|
|
20231019,125200,46311931,460,460,460,460,0
|
|
20231019,125100,46311931,460,460,460,460,0
|
|
20231019,125000,46311931,460,467,467,460,34990
|
|
20231019,124900,30131815,468,468,468,468,0
|
|
20231019,124800,30131815,468,468,468,468,0
|
|
20231019,124700,30131815,468,468,468,468,0
|
|
20231019,124600,30131815,468,468,468,468,1
|
|
20231019,124500,30131347,468,468,468,468,3
|
|
20231019,124400,30129943,467,467,467,467,21
|
|
20231019,124300,30120136,467,467,467,467,0
|
|
20231019,124200,30120136,467,467,467,467,0
|
|
20231019,124100,30120136,467,467,467,467,180
|
|
20231019,124000,30036076,467,467,467,467,0
|
|
20231019,123900,30036076,467,467,467,467,0
|
|
20231019,123800,30036076,467,467,467,467,0
|
|
20231019,123700,30036076,467,467,467,467,0
|
|
20231019,123600,30036076,467,467,467,467,0
|
|
20231019,123500,30036076,467,467,467,467,1
|
|
20231019,123400,30035609,468,468,468,468,0
|
|
20231019,123300,30035609,468,468,468,468,0
|
|
20231019,123200,30035609,468,468,468,468,1
|
|
20231019,123100,30035141,467,467,467,467,0
|
|
20231019,123000,30035141,467,467,467,467,1
|
|
20231019,122900,30034674,468,468,468,468,0
|
|
20231019,122800,30034674,468,468,468,468,1000
|
|
20231019,122700,29566674,467,467,467,467,0
|
|
20231019,122600,29566674,467,468,468,467,118
|
|
20231019,122500,29511467,466,466,466,466,1057
|
|
20231019,122400,29018905,466,466,466,466,2141
|
|
20231019,122300,28021199,466,466,466,466,10
|
|
20231019,122200,28016539,466,466,466,466,500
|
|
20231019,122100,27783539,466,466,466,466,107
|
|
20231019,122000,27733677,466,466,466,466,110
|
|
20231019,121900,27682417,466,466,466,466,0
|
|
20231019,121800,27682417,466,466,466,466,0
|
|
20231019,121700,27682417,466,466,466,466,99
|
|
20231019,121600,27636283,466,466,466,466,17
|
|
20231019,121500,27628361,466,468,468,466,1457
|
|
20231019,121400,26947250,469,469,469,469,0
|
|
20231019,121300,26947250,469,469,469,469,7
|
|
20231019,121200,26943967,469,469,469,469,0
|
|
20231019,121100,26943967,469,469,469,469,0
|
|
20231019,121000,26943967,469,469,469,469,48
|
|
20231019,120900,26921455,469,470,470,469,2000
|
|
20231019,120800,25981716,471,471,471,471,1
|
|
20231019,120700,25981245,471,471,471,471,1
|
|
20231019,120600,25980774,471,472,472,471,1605
|
|
20231019,120500,25224732,472,472,472,472,0
|
|
20231019,120400,25224732,472,472,472,472,632
|
|
20231019,120300,24926428,473,473,473,473,4
|
|
20231019,120200,24924536,472,472,472,472,140
|
|
20231019,120100,24858456,473,473,473,473,0
|
|
20231019,120000,24858456,473,473,473,473,1
|
|
20231019,115900,24857983,473,473,473,473,1
|
|
20231019,115800,24857510,473,473,473,473,18
|
|
20231019,115700,24848996,476,476,476,476,0
|
|
20231019,115600,24848996,476,476,476,476,0
|
|
20231019,115500,24848996,476,476,476,476,0
|
|
20231019,115400,24848996,476,476,476,476,0
|
|
20231019,115300,24848996,476,476,476,476,0
|
|
20231019,115200,24848996,476,476,476,476,0
|
|
20231019,115100,24848996,476,476,476,476,0
|
|
20231019,115000,24848996,476,476,476,476,60
|
|
20231019,114900,24820436,476,476,476,476,0
|
|
20231019,114800,24820436,476,476,476,476,0
|
|
20231019,114700,24820436,476,476,476,476,0
|
|
20231019,114600,24820436,476,476,476,476,50
|
|
20231019,114500,24796636,476,476,476,476,2
|
|
20231019,114400,24795684,472,472,472,472,310
|
|
20231019,114300,24649364,476,476,476,476,0
|
|
20231019,114200,24649364,476,476,476,476,0
|
|
20231019,114100,24649364,476,476,476,476,0
|
|
20231019,114000,24649364,476,476,476,476,0
|
|
20231019,113900,24649364,476,476,476,476,0
|
|
20231019,113800,24649364,476,476,476,476,100
|
|
20231019,113700,24601764,472,472,472,472,0
|
|
20231019,113600,24601764,472,472,472,472,1
|
|
20231019,113500,24601292,476,476,476,476,1
|
|
20231019,113400,24600816,472,472,472,472,0
|
|
20231019,113300,24600816,472,472,472,472,0
|
|
20231019,113200,24600816,472,472,472,472,0
|
|
20231019,113100,24600816,472,472,472,472,0
|
|
20231019,113000,24600816,472,472,472,472,0
|
|
20231019,112900,24600816,472,472,472,472,0
|
|
20231019,112800,24600816,472,472,472,472,0
|
|
20231019,112700,24600816,472,472,472,472,0
|
|
20231019,112600,24600816,472,472,472,472,1
|
|
20231019,112500,24600344,476,476,476,476,0
|
|
20231019,112400,24600344,476,476,476,476,0
|
|
20231019,112300,24600344,476,476,476,476,10
|
|
20231019,112200,24595584,476,476,476,476,0
|
|
20231019,112100,24595584,476,476,476,476,0
|
|
20231019,112000,24595584,476,476,476,476,0
|
|
20231019,111900,24595584,476,476,476,476,0
|
|
20231019,111800,24595584,476,476,476,476,0
|
|
20231019,111700,24595584,476,476,476,476,50
|
|
20231019,111600,24571784,476,476,476,476,0
|
|
20231019,111500,24571784,476,476,476,476,1
|
|
20231019,111400,24571308,471,471,471,471,0
|
|
20231019,111300,24571308,471,471,471,471,0
|
|
20231019,111200,24571308,471,472,472,471,100
|
|
20231019,111100,24524134,472,472,472,472,85
|
|
20231019,111000,24484014,470,476,476,470,3000
|
|
20231019,110900,23069493,476,476,476,476,0
|
|
20231019,110800,23069493,476,475,476,475,4066
|
|
20231019,110700,21138105,475,477,477,475,2898
|
|
20231019,110600,19757960,477,477,477,477,0
|
|
20231019,110500,19757960,477,477,477,477,0
|
|
20231019,110400,19757960,477,477,477,477,8
|
|
20231019,110300,19754144,477,477,477,477,9
|
|
20231019,110200,19749851,477,477,477,477,219
|
|
20231019,110100,19645388,477,477,477,477,0
|
|
20231019,110000,19645388,477,477,477,477,1
|
|
20231019,105900,19644911,477,477,477,477,9
|
|
20231019,105800,19640618,477,477,477,477,21
|
|
20231019,105700,19630601,478,477,478,477,235
|
|
20231019,105600,19518501,479,479,479,479,342
|
|
20231019,105500,19354683,479,479,479,479,0
|
|
20231019,105400,19354683,479,479,479,479,0
|
|
20231019,105300,19354683,479,479,479,479,0
|
|
20231019,105200,19354683,479,479,479,479,2
|
|
20231019,105100,19353725,479,479,479,479,5
|
|
20231019,105000,19351330,480,480,480,480,0
|
|
20231019,104900,19351330,480,480,480,480,10
|
|
20231019,104800,19346530,480,480,480,480,0
|
|
20231019,104700,19346530,480,480,480,480,6
|
|
20231019,104600,19343650,480,480,480,480,0
|
|
20231019,104500,19343650,480,480,480,480,0
|
|
20231019,104400,19343650,480,480,480,480,0
|
|
20231019,104300,19343650,480,480,480,480,24
|
|
20231019,104200,19332130,479,479,479,479,3
|
|
20231019,104100,19330693,479,479,479,479,100
|
|
20231019,104000,19282793,479,479,479,479,0
|
|
20231019,103900,19282793,479,479,479,479,1
|
|
20231019,103800,19282314,479,479,479,479,4
|
|
20231019,103700,19280398,479,479,479,479,1
|
|
20231019,103600,19279919,479,479,479,479,0
|
|
20231019,103500,19279919,479,479,479,479,1
|
|
20231019,103400,19279440,479,479,479,479,1
|
|
20231019,103300,19278961,480,480,480,480,0
|
|
20231019,103200,19278961,480,480,480,480,103
|
|
20231019,103100,19229521,477,477,477,477,0
|
|
20231019,103000,19229521,477,477,477,477,302
|
|
20231019,102900,19085467,477,477,477,477,0
|
|
20231019,102800,19085467,477,477,477,477,0
|
|
20231019,102700,19085467,477,477,477,477,90
|
|
20231019,102600,19042537,477,480,480,477,600
|
|
20231019,102500,18755974,480,480,480,480,0
|
|
20231019,102400,18755974,480,480,480,480,0
|
|
20231019,102300,18755974,480,480,480,480,0
|
|
20231019,102200,18755974,480,480,480,480,1
|
|
20231019,102100,18755494,478,478,478,478,0
|
|
20231019,102000,18755494,478,478,478,478,0
|
|
20231019,101900,18755494,478,478,478,478,0
|
|
20231019,101800,18755494,478,478,478,478,0
|
|
20231019,101700,18755494,478,479,479,478,1003
|
|
20231019,101600,18276054,480,480,480,480,0
|
|
20231019,101500,18276054,480,480,480,480,2
|
|
20231019,101400,18275094,480,480,480,480,1
|
|
20231019,101300,18274614,480,480,480,480,0
|
|
20231019,101200,18274614,480,480,480,480,0
|
|
20231019,101100,18274614,480,480,480,480,0
|
|
20231019,101000,18274614,480,480,480,480,0
|
|
20231019,100900,18274614,480,480,480,480,0
|
|
20231019,100800,18274614,480,480,480,480,2
|
|
20231019,100700,18273654,479,479,479,479,0
|
|
20231019,100600,18273654,479,479,479,479,0
|
|
20231019,100500,18273654,479,479,479,479,0
|
|
20231019,100400,18273654,479,479,479,479,0
|
|
20231019,100300,18273654,479,479,479,479,10
|
|
20231019,100200,18268864,479,479,479,479,17
|
|
20231019,100100,18260721,478,478,478,478,461
|
|
20231019,100000,18040363,478,478,478,478,1
|
|
20231019,095900,18039885,479,479,479,479,39
|
|
20231019,095800,18021204,480,480,480,480,0
|
|
20231019,095700,18021204,480,480,480,480,5
|
|
20231019,095600,18018804,479,479,479,479,1
|
|
20231019,095500,18018325,479,479,479,479,0
|
|
20231019,095400,18018325,479,479,479,479,1
|
|
20231019,095300,18017846,480,480,480,480,1391
|
|
20231019,095200,17350166,480,480,480,480,0
|
|
20231019,095100,17350166,480,480,480,480,20
|
|
20231019,095000,17340566,480,480,480,480,1
|
|
20231019,094900,17340086,480,480,480,480,10
|
|
20231019,094800,17335286,479,479,479,479,0
|
|
20231019,094700,17335286,479,479,479,479,2586
|
|
20231019,094600,16096592,478,478,478,478,0
|
|
20231019,094500,16096592,478,478,478,478,0
|
|
20231019,094400,16096592,478,478,478,478,1
|
|
20231019,094300,16096114,478,478,478,478,5
|
|
20231019,094200,16093724,477,477,477,477,0
|
|
20231019,094100,16093724,477,477,477,477,0
|
|
20231019,094000,16093724,477,477,477,477,0
|
|
20231019,093900,16093724,477,477,477,477,2
|
|
20231019,093800,16092770,479,479,479,479,7
|
|
20231019,093700,16089417,479,479,479,479,200
|
|
20231019,093600,15993617,479,479,479,479,37
|
|
20231019,093500,15975894,479,479,479,479,4
|
|
20231019,093400,15973978,479,479,479,479,67
|
|
20231019,093300,15941885,479,479,479,479,16
|
|
20231019,093200,15934221,479,479,479,479,9
|
|
20231019,093100,15929910,479,478,479,478,45
|
|
20231019,093000,15908373,477,477,477,477,18
|
|
20231019,092900,15899787,477,477,477,477,0
|
|
20231019,092800,15899787,477,477,477,477,2
|
|
20231019,092700,15898833,477,477,477,477,394
|
|
20231019,092600,15710895,476,476,476,476,0
|
|
20231019,092500,15710895,476,477,477,476,5
|
|
20231019,092400,15708514,478,478,478,478,1
|
|
20231019,092300,15708036,478,478,478,478,0
|
|
20231019,092200,15708036,478,478,478,478,0
|
|
20231019,092100,15708036,478,478,478,478,101
|
|
20231019,092000,15659758,477,476,477,476,120
|
|
20231019,091900,15602538,476,476,476,476,24
|
|
20231019,091800,15591114,476,476,476,476,460
|
|
20231019,091700,15372154,476,476,476,476,151
|
|
20231019,091600,15300278,477,476,477,476,198
|
|
20231019,091500,15205930,478,473,479,473,105
|
|
20231019,091400,15155851,473,473,475,473,104
|
|
20231019,091300,15106465,475,475,475,475,1
|
|
20231019,091200,15105990,475,475,475,463,1017
|
|
20231019,091100,14630248,475,468,476,468,930
|
|
20231019,091000,14194812,468,468,468,468,101
|
|
20231019,090900,14147544,467,471,471,458,6441
|
|
20231019,090800,11141051,472,474,474,472,3959
|
|
20231019,090700,9268677,474,474,474,474,1117
|
|
20231019,090600,8739219,479,475,479,475,2140
|
|
20231019,090500,7722715,476,481,481,476,353
|
|
20231019,090400,7554682,477,483,483,477,2110
|
|
20231019,090300,6548204,479,482,483,479,2320
|
|
20231019,090200,5436173,483,483,483,483,42
|
|
20231019,090100,5415887,491,483,491,483,2211
|
|
20231019,090000,4347966,483,483,483,483,9002
|