590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184700,160968356,469,469,469,469,4869
|
|
20231020,184600,160968356,469,469,469,469,0
|
|
20231020,184500,160968356,469,469,469,469,0
|
|
20231020,184400,160968356,469,469,469,469,0
|
|
20231020,184300,160968356,469,469,469,469,0
|
|
20231020,184200,160968356,469,469,469,469,0
|
|
20231020,184100,160968356,469,469,469,469,0
|
|
20231020,184000,160968356,469,469,469,469,0
|
|
20231020,183900,160968356,469,469,469,469,0
|
|
20231020,183800,160968356,469,469,469,469,0
|
|
20231020,183700,160968356,469,469,469,469,0
|
|
20231020,183600,160968356,469,469,469,469,0
|
|
20231020,183500,160968356,469,469,469,469,0
|
|
20231020,183400,160968356,469,469,469,469,0
|
|
20231020,183300,160968356,469,469,469,469,0
|
|
20231020,183200,160968356,469,469,469,469,0
|
|
20231020,183100,160968356,469,469,469,469,0
|
|
20231020,183000,160968356,469,469,469,469,0
|
|
20231020,182900,160968356,469,469,469,469,0
|
|
20231020,182800,160968356,469,469,469,469,0
|
|
20231020,182700,160968356,469,469,469,469,0
|
|
20231020,182600,160968356,469,469,469,469,0
|
|
20231020,182500,160968356,469,469,469,469,0
|
|
20231020,182400,160968356,469,469,469,469,0
|
|
20231020,182300,160968356,469,469,469,469,0
|
|
20231020,182200,160968356,469,469,469,469,0
|
|
20231020,182100,160968356,469,469,469,469,0
|
|
20231020,182000,160968356,469,469,469,469,0
|
|
20231020,181900,160968356,469,469,469,469,0
|
|
20231020,181800,160968356,469,469,469,469,0
|
|
20231020,181700,160968356,469,469,469,469,4869
|
|
20231020,181600,160968356,469,469,469,469,0
|
|
20231020,181500,160968356,469,469,469,469,0
|
|
20231020,181400,160968356,469,469,469,469,0
|
|
20231020,181300,160968356,469,469,469,469,0
|
|
20231020,181200,160968356,469,469,469,469,0
|
|
20231020,181100,160968356,469,469,469,469,0
|
|
20231020,181000,160968356,469,469,469,469,0
|
|
20231020,180900,160968356,469,469,469,469,0
|
|
20231020,180800,160968356,469,469,469,469,0
|
|
20231020,180700,160968356,469,469,469,469,0
|
|
20231020,180600,160968356,469,469,469,469,0
|
|
20231020,180500,160968356,469,469,469,469,0
|
|
20231020,180400,160968356,469,469,469,469,0
|
|
20231020,180300,160968356,469,469,469,469,0
|
|
20231020,180200,160968356,469,469,469,469,0
|
|
20231020,180100,160968356,469,469,469,469,0
|
|
20231020,180000,160968356,469,469,469,469,0
|
|
20231020,175900,160968356,469,469,469,469,0
|
|
20231020,175800,160968356,469,469,469,469,0
|
|
20231020,175700,160968356,469,469,469,469,0
|
|
20231020,175600,160968356,469,469,469,469,0
|
|
20231020,175500,160968356,469,469,469,469,0
|
|
20231020,175400,160968356,469,469,469,469,0
|
|
20231020,175300,160968356,469,469,469,469,0
|
|
20231020,175200,160968356,469,469,469,469,0
|
|
20231020,175100,160968356,469,469,469,469,0
|
|
20231020,175000,160968356,469,469,469,469,0
|
|
20231020,174900,160968356,469,469,469,469,0
|
|
20231020,174800,160968356,469,469,469,469,0
|
|
20231020,174700,160968356,469,469,469,469,4869
|
|
20231020,174600,160968356,469,469,469,469,0
|
|
20231020,174500,160968356,469,469,469,469,0
|
|
20231020,174400,160968356,469,469,469,469,0
|
|
20231020,174300,160968356,469,469,469,469,0
|
|
20231020,174200,160968356,469,469,469,469,0
|
|
20231020,174100,160968356,469,469,469,469,0
|
|
20231020,174000,160968356,469,469,469,469,0
|
|
20231020,173900,160968356,469,469,469,469,0
|
|
20231020,173800,160968356,469,469,469,469,0
|
|
20231020,173700,160968356,469,469,469,469,0
|
|
20231020,173600,160968356,469,469,469,469,0
|
|
20231020,173500,160968356,469,469,469,469,0
|
|
20231020,173400,160968356,469,469,469,469,0
|
|
20231020,173300,160968356,469,469,469,469,0
|
|
20231020,173200,160968356,469,469,469,469,0
|
|
20231020,173100,160968356,469,469,469,469,0
|
|
20231020,173000,160968356,469,469,469,469,0
|
|
20231020,172900,160968356,469,469,469,469,0
|
|
20231020,172800,160968356,469,469,469,469,0
|
|
20231020,172700,160968356,469,469,469,469,0
|
|
20231020,172600,160968356,469,469,469,469,0
|
|
20231020,172500,160968356,469,469,469,469,0
|
|
20231020,172400,160968356,469,469,469,469,0
|
|
20231020,172300,160968356,469,469,469,469,0
|
|
20231020,172200,160968356,469,469,469,469,0
|
|
20231020,172100,160968356,469,469,469,469,0
|
|
20231020,172000,160968356,469,469,469,469,0
|
|
20231020,171900,160968356,469,469,469,469,0
|
|
20231020,171800,160968356,469,469,469,469,0
|
|
20231020,171700,160968356,469,469,469,469,4869
|
|
20231020,171600,160968356,469,469,469,469,0
|
|
20231020,171500,160968356,469,469,469,469,0
|
|
20231020,171400,160968356,469,469,469,469,0
|
|
20231020,171300,160968356,469,469,469,469,0
|
|
20231020,171200,160968356,469,469,469,469,0
|
|
20231020,171100,160968356,469,469,469,469,0
|
|
20231020,171000,160968356,469,469,469,469,0
|
|
20231020,170900,160968356,469,469,469,469,0
|
|
20231020,170800,160968356,469,469,469,469,0
|
|
20231020,170700,160968356,469,469,469,469,0
|
|
20231020,170600,160968356,469,469,469,469,0
|
|
20231020,170500,160968356,469,469,469,469,0
|
|
20231020,170400,160968356,469,469,469,469,0
|
|
20231020,170300,160968356,469,469,469,469,0
|
|
20231020,170200,160968356,469,469,469,469,0
|
|
20231020,170100,160968356,469,469,469,469,0
|
|
20231020,170000,160968356,469,469,469,469,0
|
|
20231020,165900,160968356,469,469,469,469,0
|
|
20231020,165800,160968356,469,469,469,469,0
|
|
20231020,165700,160968356,469,469,469,469,0
|
|
20231020,165600,160968356,469,469,469,469,0
|
|
20231020,165500,160968356,469,469,469,469,0
|
|
20231020,165400,160968356,469,469,469,469,0
|
|
20231020,165300,160968356,469,469,469,469,0
|
|
20231020,165200,160968356,469,469,469,469,0
|
|
20231020,165100,160968356,469,469,469,469,0
|
|
20231020,165000,160968356,469,469,469,469,0
|
|
20231020,164900,160968356,469,469,469,469,0
|
|
20231020,164800,160968356,469,469,469,469,0
|
|
20231020,164700,160968356,469,469,469,469,4869
|
|
20231020,164600,160968356,469,469,469,469,0
|
|
20231020,164500,160968356,469,469,469,469,0
|
|
20231020,164400,160968356,469,469,469,469,0
|
|
20231020,164300,160968356,469,469,469,469,0
|
|
20231020,164200,160968356,469,469,469,469,0
|
|
20231020,164100,160968356,469,469,469,469,0
|
|
20231020,164000,160968356,469,469,469,469,0
|
|
20231020,163900,160968356,469,469,469,469,0
|
|
20231020,163800,160968356,469,469,469,469,0
|
|
20231020,163700,160968356,469,469,469,469,0
|
|
20231020,163600,160968356,469,469,469,469,0
|
|
20231020,163500,160968356,469,469,469,469,0
|
|
20231020,163400,160968356,469,469,469,469,0
|
|
20231020,163300,160968356,469,469,469,469,0
|
|
20231020,163200,160968356,469,469,469,469,0
|
|
20231020,163100,160968356,469,469,469,469,0
|
|
20231020,163000,160968356,469,469,469,469,0
|
|
20231020,162900,160968356,469,469,469,469,0
|
|
20231020,162800,160968356,469,469,469,469,0
|
|
20231020,162700,160968356,469,469,469,469,0
|
|
20231020,162600,160968356,469,469,469,469,0
|
|
20231020,162500,160968356,469,469,469,469,0
|
|
20231020,162400,160968356,469,469,469,469,0
|
|
20231020,162300,160968356,469,469,469,469,0
|
|
20231020,162200,160968356,469,469,469,469,0
|
|
20231020,162100,160968356,469,469,469,469,0
|
|
20231020,162000,160968356,469,469,469,469,0
|
|
20231020,161900,160968356,469,469,469,469,0
|
|
20231020,161800,160968356,469,469,469,469,0
|
|
20231020,161700,160968356,469,469,469,469,4869
|
|
20231020,161600,160968356,469,469,469,469,0
|
|
20231020,161500,160968356,469,469,469,469,0
|
|
20231020,161400,160968356,469,469,469,469,0
|
|
20231020,161300,160968356,469,469,469,469,0
|
|
20231020,161200,160968356,469,469,469,469,0
|
|
20231020,161100,160968356,469,469,469,469,0
|
|
20231020,161000,160968356,469,469,469,469,0
|
|
20231020,160900,160968356,469,469,469,469,0
|
|
20231020,160800,160968356,469,469,469,469,0
|
|
20231020,160700,160968356,469,469,469,469,0
|
|
20231020,160600,160968356,469,469,469,469,0
|
|
20231020,160500,160968356,469,469,469,469,0
|
|
20231020,160400,160968356,469,469,469,469,0
|
|
20231020,160300,160968356,469,469,469,469,0
|
|
20231020,160200,160968356,469,469,469,469,0
|
|
20231020,160100,160968356,469,469,469,469,0
|
|
20231020,160000,160968356,469,469,469,469,0
|
|
20231020,155900,160968356,469,469,469,469,0
|
|
20231020,155800,160968356,469,469,469,469,0
|
|
20231020,155700,160968356,469,469,469,469,0
|
|
20231020,155600,160968356,469,469,469,469,0
|
|
20231020,155500,160968356,469,469,469,469,0
|
|
20231020,155400,160968356,469,469,469,469,0
|
|
20231020,155300,160968356,469,469,469,469,0
|
|
20231020,155200,160968356,469,469,469,469,0
|
|
20231020,155100,160968356,469,469,469,469,0
|
|
20231020,155000,160968356,469,469,469,469,0
|
|
20231020,154900,160968356,469,469,469,469,0
|
|
20231020,154800,160968356,469,469,469,469,0
|
|
20231020,154700,160968356,469,469,469,469,4869
|
|
20231020,154600,160968356,469,469,469,469,0
|
|
20231020,154500,160968356,469,469,469,469,0
|
|
20231020,154400,160968356,469,469,469,469,0
|
|
20231020,154300,160968356,469,469,469,469,0
|
|
20231020,154200,160968356,469,469,469,469,0
|
|
20231020,154100,160968356,469,469,469,469,0
|
|
20231020,154000,160968356,469,469,469,469,0
|
|
20231020,153900,160968356,469,469,469,469,0
|
|
20231020,153800,160968356,469,469,469,469,0
|
|
20231020,153700,160968356,469,469,469,469,0
|
|
20231020,153600,160968356,469,469,469,469,0
|
|
20231020,153500,160968356,469,469,469,469,0
|
|
20231020,153400,160968356,469,469,469,469,0
|
|
20231020,153300,160968356,469,469,469,469,0
|
|
20231020,153200,160968356,469,469,469,469,0
|
|
20231020,153100,160968356,469,469,469,469,0
|
|
20231020,153000,160968356,469,469,469,469,4869
|
|
20231020,152900,158684795,469,469,469,469,0
|
|
20231020,152800,158684795,469,469,469,469,0
|
|
20231020,152700,158684795,469,469,469,469,0
|
|
20231020,152600,158684795,469,469,469,469,0
|
|
20231020,152500,158684795,469,469,469,469,0
|
|
20231020,152400,158684795,469,469,469,469,0
|
|
20231020,152300,158684795,469,469,469,469,0
|
|
20231020,152200,158684795,469,469,469,469,0
|
|
20231020,152100,158684795,469,469,469,469,0
|
|
20231020,152000,158684795,469,469,469,469,0
|
|
20231020,151900,158684795,469,469,469,469,0
|
|
20231020,151800,158684795,469,469,469,469,101
|
|
20231020,151700,158637426,470,465,470,465,422
|
|
20231020,151600,158440947,466,466,466,466,4
|
|
20231020,151500,158439083,467,467,467,467,0
|
|
20231020,151400,158439083,467,467,467,467,0
|
|
20231020,151300,158439083,467,467,467,467,0
|
|
20231020,151200,158439083,467,467,467,467,0
|
|
20231020,151100,158439083,467,467,467,467,0
|
|
20231020,151000,158439083,467,467,467,467,0
|
|
20231020,150900,158439083,467,467,467,467,0
|
|
20231020,150800,158439083,467,467,467,467,0
|
|
20231020,150700,158439083,467,467,467,467,110
|
|
20231020,150600,158387713,468,468,468,468,0
|
|
20231020,150500,158387713,468,469,469,468,102
|
|
20231020,150400,158339976,469,469,469,469,0
|
|
20231020,150300,158339976,469,469,469,469,0
|
|
20231020,150200,158339976,469,468,469,468,3
|
|
20231020,150100,158338571,467,467,467,467,102
|
|
20231020,150000,158290937,461,461,461,461,100
|
|
20231020,145900,158244837,467,467,467,467,1
|
|
20231020,145800,158244370,461,463,463,461,3322
|
|
20231020,145700,156710466,470,470,470,470,0
|
|
20231020,145600,156710466,470,470,470,470,0
|
|
20231020,145500,156710466,470,465,470,465,50
|
|
20231020,145400,156687077,466,466,466,466,402
|
|
20231020,145300,156499745,466,466,466,466,0
|
|
20231020,145200,156499745,466,466,466,466,0
|
|
20231020,145100,156499745,466,466,466,466,0
|
|
20231020,145000,156499745,466,466,466,466,0
|
|
20231020,144900,156499745,466,466,466,466,0
|
|
20231020,144800,156499745,466,466,466,466,0
|
|
20231020,144700,156499745,466,466,466,466,0
|
|
20231020,144600,156499745,466,466,466,466,7
|
|
20231020,144500,156496483,465,465,465,465,0
|
|
20231020,144400,156496483,465,465,465,465,1
|
|
20231020,144300,156496018,465,465,465,465,1330
|
|
20231020,144200,155877568,465,465,465,465,4
|
|
20231020,144100,155875708,465,465,465,465,7
|
|
20231020,144000,155872453,465,465,465,465,6
|
|
20231020,143900,155869663,465,465,465,465,2
|
|
20231020,143800,155868733,465,465,465,465,0
|
|
20231020,143700,155868733,465,465,465,465,0
|
|
20231020,143600,155868733,465,465,465,465,504
|
|
20231020,143500,155634373,465,462,465,462,21217
|
|
20231020,143400,145797896,461,464,464,461,1544
|
|
20231020,143300,145085123,463,463,463,463,2
|
|
20231020,143200,145084197,463,463,463,463,50
|
|
20231020,143100,145061047,464,464,464,464,1
|
|
20231020,143000,145060583,462,462,462,462,0
|
|
20231020,142900,145060583,462,462,462,462,0
|
|
20231020,142800,145060583,462,462,462,462,500
|
|
20231020,142700,144829583,462,462,462,462,518
|
|
20231020,142600,144590267,462,462,462,462,0
|
|
20231020,142500,144590267,462,462,462,462,2
|
|
20231020,142400,144589343,463,463,463,463,13
|
|
20231020,142300,144583324,463,463,463,463,22
|
|
20231020,142200,144573138,463,463,463,463,36
|
|
20231020,142100,144556470,463,463,463,463,1
|
|
20231020,142000,144556007,462,462,462,462,0
|
|
20231020,141900,144556007,462,462,462,462,0
|
|
20231020,141800,144556007,462,462,462,462,1
|
|
20231020,141700,144555545,462,462,462,462,0
|
|
20231020,141600,144555545,462,462,462,462,0
|
|
20231020,141500,144555545,462,462,462,462,0
|
|
20231020,141400,144555545,462,462,462,462,0
|
|
20231020,141300,144555545,462,462,462,462,501
|
|
20231020,141200,144324083,462,462,462,462,0
|
|
20231020,141100,144324083,462,462,462,462,0
|
|
20231020,141000,144324083,462,462,462,462,1384
|
|
20231020,140900,143684675,462,462,462,462,4149
|
|
20231020,140800,141767837,464,464,464,464,0
|
|
20231020,140700,141767837,464,464,464,464,0
|
|
20231020,140600,141767837,464,464,464,464,0
|
|
20231020,140500,141767837,464,464,464,464,150
|
|
20231020,140400,141698237,464,464,464,464,0
|
|
20231020,140300,141698237,464,464,464,464,0
|
|
20231020,140200,141698237,464,464,464,464,500
|
|
20231020,140100,141466237,464,464,464,464,0
|
|
20231020,140000,141466237,464,464,464,464,0
|
|
20231020,135900,141466237,464,464,464,464,0
|
|
20231020,135800,141466237,464,464,464,464,0
|
|
20231020,135700,141466237,464,464,464,464,0
|
|
20231020,135600,141466237,464,464,464,464,0
|
|
20231020,135500,141466237,464,464,464,464,0
|
|
20231020,135400,141466237,464,464,464,464,0
|
|
20231020,135300,141466237,464,464,464,464,0
|
|
20231020,135200,141466237,464,464,464,464,3001
|
|
20231020,135100,140073773,464,463,464,463,2001
|
|
20231020,135000,139146809,463,463,463,463,5000
|
|
20231020,134900,136831809,463,463,463,463,647
|
|
20231020,134800,136532248,463,463,463,463,0
|
|
20231020,134700,136532248,463,463,463,463,0
|
|
20231020,134600,136532248,463,463,463,463,257
|
|
20231020,134500,136413257,463,463,463,463,100
|
|
20231020,134400,136366957,463,463,463,463,290
|
|
20231020,134300,136232687,463,463,463,463,0
|
|
20231020,134200,136232687,463,463,463,463,0
|
|
20231020,134100,136232687,463,463,463,463,0
|
|
20231020,134000,136232687,463,463,463,463,2
|
|
20231020,133900,136231761,463,463,463,463,6
|
|
20231020,133800,136228983,463,463,463,463,0
|
|
20231020,133700,136228983,463,463,463,463,1
|
|
20231020,133600,136228520,463,463,463,463,0
|
|
20231020,133500,136228520,463,463,463,463,0
|
|
20231020,133400,136228520,463,463,463,463,1
|
|
20231020,133300,136228057,463,463,463,463,0
|
|
20231020,133200,136228057,463,463,463,463,0
|
|
20231020,133100,136228057,463,463,463,463,0
|
|
20231020,133000,136228057,463,463,463,463,1
|
|
20231020,132900,136227594,459,459,459,459,0
|
|
20231020,132800,136227594,459,459,459,459,0
|
|
20231020,132700,136227594,459,459,459,459,0
|
|
20231020,132600,136227594,459,459,459,459,0
|
|
20231020,132500,136227594,459,459,459,459,0
|
|
20231020,132400,136227594,459,459,459,459,0
|
|
20231020,132300,136227594,459,462,462,459,3425
|
|
20231020,132200,134649266,463,463,463,463,13
|
|
20231020,132100,134643247,463,463,463,463,1000
|
|
20231020,132000,134180247,463,463,463,463,253
|
|
20231020,131900,134063108,463,463,463,463,30
|
|
20231020,131800,134049218,463,463,463,463,1
|
|
20231020,131700,134048755,463,463,463,463,0
|
|
20231020,131600,134048755,463,463,463,463,26
|
|
20231020,131500,134036717,463,463,463,463,1
|
|
20231020,131400,134036254,463,463,463,463,0
|
|
20231020,131300,134036254,463,463,463,463,0
|
|
20231020,131200,134036254,463,462,463,462,10836
|
|
20231020,131100,129029997,462,462,462,462,2
|
|
20231020,131000,129029073,462,462,462,462,89
|
|
20231020,130900,128987955,462,461,462,461,13
|
|
20231020,130800,128981961,461,461,461,461,0
|
|
20231020,130700,128981961,461,461,461,461,0
|
|
20231020,130600,128981961,461,461,461,461,0
|
|
20231020,130500,128981961,461,461,461,461,0
|
|
20231020,130400,128981961,461,462,462,461,67
|
|
20231020,130300,128951054,462,462,462,462,0
|
|
20231020,130200,128951054,462,462,462,462,10
|
|
20231020,130100,128946434,462,462,462,462,1
|
|
20231020,130000,128945972,462,462,462,462,0
|
|
20231020,125900,128945972,462,462,462,462,0
|
|
20231020,125800,128945972,462,462,462,462,1001
|
|
20231020,125700,128483510,462,462,462,462,0
|
|
20231020,125600,128483510,462,462,462,462,0
|
|
20231020,125500,128483510,462,462,462,462,1
|
|
20231020,125400,128483048,462,462,462,462,0
|
|
20231020,125300,128483048,462,462,462,462,0
|
|
20231020,125200,128483048,462,462,462,462,21
|
|
20231020,125100,128473346,462,462,462,462,0
|
|
20231020,125000,128473346,462,462,462,462,0
|
|
20231020,124900,128473346,462,462,462,462,500
|
|
20231020,124800,128242346,462,462,462,462,0
|
|
20231020,124700,128242346,462,462,462,462,0
|
|
20231020,124600,128242346,462,462,462,462,0
|
|
20231020,124500,128242346,462,462,462,462,0
|
|
20231020,124400,128242346,462,462,462,462,0
|
|
20231020,124300,128242346,462,462,462,462,0
|
|
20231020,124200,128242346,462,462,462,462,50
|
|
20231020,124100,128219246,462,462,462,462,64
|
|
20231020,124000,128189678,462,462,462,462,50
|
|
20231020,123900,128166578,463,463,463,463,0
|
|
20231020,123800,128166578,463,463,463,463,0
|
|
20231020,123700,128166578,463,463,463,463,0
|
|
20231020,123600,128166578,463,463,463,463,0
|
|
20231020,123500,128166578,463,463,463,463,0
|
|
20231020,123400,128166578,463,463,463,463,0
|
|
20231020,123300,128166578,463,463,463,463,0
|
|
20231020,123200,128166578,463,463,463,463,8
|
|
20231020,123100,128162874,464,464,464,464,0
|
|
20231020,123000,128162874,464,460,464,460,101
|
|
20231020,122900,128116024,460,460,460,460,0
|
|
20231020,122800,128116024,460,460,460,460,0
|
|
20231020,122700,128116024,460,460,460,460,0
|
|
20231020,122600,128116024,460,460,460,460,172
|
|
20231020,122500,128036904,464,464,464,464,0
|
|
20231020,122400,128036904,464,464,464,464,0
|
|
20231020,122300,128036904,464,463,464,463,502
|
|
20231020,122200,127804477,463,463,463,463,0
|
|
20231020,122100,127804477,463,463,463,463,100
|
|
20231020,122000,127758177,463,463,463,463,39
|
|
20231020,121900,127740120,463,463,463,463,1
|
|
20231020,121800,127739657,457,460,460,457,10000
|
|
20231020,121700,123168977,462,462,462,462,0
|
|
20231020,121600,123168977,462,462,462,462,2
|
|
20231020,121500,123168053,461,461,461,461,0
|
|
20231020,121400,123168053,461,461,461,461,0
|
|
20231020,121300,123168053,461,461,461,461,0
|
|
20231020,121200,123168053,461,461,461,461,0
|
|
20231020,121100,123168053,461,461,461,461,907
|
|
20231020,121000,122749926,461,461,461,461,0
|
|
20231020,120900,122749926,461,461,461,461,0
|
|
20231020,120800,122749926,461,461,461,461,1
|
|
20231020,120700,122749465,458,458,458,458,0
|
|
20231020,120600,122749465,458,458,458,458,0
|
|
20231020,120500,122749465,458,460,460,458,10000
|
|
20231020,120400,118168533,460,460,460,460,0
|
|
20231020,120300,118168533,460,460,460,460,0
|
|
20231020,120200,118168533,460,460,460,460,396
|
|
20231020,120100,117986373,461,461,461,461,0
|
|
20231020,120000,117986373,461,461,461,461,52
|
|
20231020,115900,117962401,460,460,460,460,0
|
|
20231020,115800,117962401,460,460,460,460,3608
|
|
20231020,115700,116302721,459,459,459,459,0
|
|
20231020,115600,116302721,459,460,460,459,2497
|
|
20231020,115500,115156098,459,459,459,459,0
|
|
20231020,115400,115156098,459,459,459,459,8838
|
|
20231020,115300,111099456,458,458,458,458,0
|
|
20231020,115200,111099456,458,458,458,458,699
|
|
20231020,115100,110779314,458,458,458,458,0
|
|
20231020,115000,110779314,458,458,458,458,4500
|
|
20231020,114900,108718314,457,457,457,457,3325
|
|
20231020,114800,107198789,457,457,457,457,1
|
|
20231020,114700,107198332,457,457,457,457,0
|
|
20231020,114600,107198332,457,457,457,457,0
|
|
20231020,114500,107198332,457,457,457,457,0
|
|
20231020,114400,107198332,457,457,457,457,0
|
|
20231020,114300,107198332,457,457,457,457,0
|
|
20231020,114200,107198332,457,457,457,457,3
|
|
20231020,114100,107196961,457,457,457,457,0
|
|
20231020,114000,107196961,457,457,457,457,0
|
|
20231020,113900,107196961,457,457,457,457,0
|
|
20231020,113800,107196961,457,457,457,457,3000
|
|
20231020,113700,105825961,456,456,456,456,1868
|
|
20231020,113600,104974153,457,457,457,457,0
|
|
20231020,113500,104974153,457,457,457,457,0
|
|
20231020,113400,104974153,457,457,457,457,0
|
|
20231020,113300,104974153,457,457,457,457,381
|
|
20231020,113200,104800036,457,457,457,457,0
|
|
20231020,113100,104800036,457,457,457,457,0
|
|
20231020,113000,104800036,457,457,457,457,0
|
|
20231020,112900,104800036,457,457,457,457,0
|
|
20231020,112800,104800036,457,457,457,457,0
|
|
20231020,112700,104800036,457,457,457,457,5
|
|
20231020,112600,104797751,457,457,457,457,5
|
|
20231020,112500,104795466,458,458,458,458,150
|
|
20231020,112400,104726766,457,457,457,457,1
|
|
20231020,112300,104726309,457,457,457,457,0
|
|
20231020,112200,104726309,457,457,457,457,0
|
|
20231020,112100,104726309,457,457,457,457,0
|
|
20231020,112000,104726309,457,457,457,457,0
|
|
20231020,111900,104726309,457,457,457,457,0
|
|
20231020,111800,104726309,457,458,458,457,21470
|
|
20231020,111700,94914491,458,458,458,458,0
|
|
20231020,111600,94914491,458,458,458,458,79
|
|
20231020,111500,94878309,457,457,457,457,460
|
|
20231020,111400,94668089,457,457,457,457,0
|
|
20231020,111300,94668089,457,457,457,457,10000
|
|
20231020,111200,90098089,456,456,456,456,15
|
|
20231020,111100,90091249,457,457,457,457,1
|
|
20231020,111000,90090792,457,457,457,457,0
|
|
20231020,110900,90090792,457,457,457,457,1
|
|
20231020,110800,90090335,457,457,457,457,0
|
|
20231020,110700,90090335,457,457,457,457,1
|
|
20231020,110600,90089878,455,456,456,455,140
|
|
20231020,110500,90026175,457,457,457,457,1
|
|
20231020,110400,90025718,455,455,455,455,0
|
|
20231020,110300,90025718,455,455,455,455,0
|
|
20231020,110200,90025718,455,455,455,455,3024
|
|
20231020,110100,88649798,455,455,455,455,0
|
|
20231020,110000,88649798,455,455,455,455,96
|
|
20231020,105900,88606118,455,455,455,455,0
|
|
20231020,105800,88606118,455,455,455,455,5482
|
|
20231020,105700,86111808,454,454,454,454,0
|
|
20231020,105600,86111808,454,454,454,454,0
|
|
20231020,105500,86111808,454,454,454,454,0
|
|
20231020,105400,86111808,454,454,454,454,0
|
|
20231020,105300,86111808,454,454,454,454,0
|
|
20231020,105200,86111808,454,454,454,454,0
|
|
20231020,105100,86111808,454,454,454,454,0
|
|
20231020,105000,86111808,454,454,454,454,0
|
|
20231020,104900,86111808,454,455,455,454,103
|
|
20231020,104800,86064945,455,455,455,455,0
|
|
20231020,104700,86064945,455,455,455,455,0
|
|
20231020,104600,86064945,455,455,455,455,11
|
|
20231020,104500,86059940,455,455,455,455,11
|
|
20231020,104400,86054935,455,455,455,455,0
|
|
20231020,104300,86054935,455,455,455,455,130
|
|
20231020,104200,85995785,455,455,455,455,205
|
|
20231020,104100,85902510,455,455,455,455,0
|
|
20231020,104000,85902510,455,455,455,455,0
|
|
20231020,103900,85902510,455,455,455,455,11
|
|
20231020,103800,85897505,455,455,455,455,931
|
|
20231020,103700,85473900,453,453,453,453,0
|
|
20231020,103600,85473900,453,453,453,453,0
|
|
20231020,103500,85473900,453,453,453,453,1
|
|
20231020,103400,85473447,453,453,453,453,0
|
|
20231020,103300,85473447,453,453,453,453,0
|
|
20231020,103200,85473447,453,453,453,453,2997
|
|
20231020,103100,84115806,453,453,453,453,1500
|
|
20231020,103000,83436306,451,451,451,451,1
|
|
20231020,102900,83435855,453,453,453,453,11
|
|
20231020,102800,83430872,453,453,453,453,100
|
|
20231020,102700,83385572,451,452,452,451,2000
|
|
20231020,102600,82483251,453,453,453,453,0
|
|
20231020,102500,82483251,453,453,453,453,628
|
|
20231020,102400,82198767,453,453,453,453,149
|
|
20231020,102300,82131270,453,453,453,453,10
|
|
20231020,102200,82126740,453,453,453,453,164
|
|
20231020,102100,82052448,453,451,453,451,2909
|
|
20231020,102000,80740469,451,451,451,451,194
|
|
20231020,101900,80652975,450,451,451,450,2000
|
|
20231020,101800,79752972,450,450,450,450,0
|
|
20231020,101700,79752972,450,450,450,450,1001
|
|
20231020,101600,79302522,449,453,453,449,112
|
|
20231020,101500,79252123,453,451,453,450,41865
|
|
20231020,101400,60406108,451,453,453,451,8182
|
|
20231020,101300,56715984,453,453,453,453,198
|
|
20231020,101200,56626290,453,453,453,453,0
|
|
20231020,101100,56626290,453,454,454,453,116
|
|
20231020,101000,56573732,457,458,458,451,21663
|
|
20231020,100900,46753835,458,458,458,458,0
|
|
20231020,100800,46753835,458,458,458,458,5150
|
|
20231020,100700,44395135,458,458,458,458,100
|
|
20231020,100600,44349335,458,458,458,458,151
|
|
20231020,100500,44280177,458,458,458,458,100
|
|
20231020,100400,44234377,458,458,458,458,1
|
|
20231020,100300,44233919,458,458,458,458,0
|
|
20231020,100200,44233919,458,458,458,458,0
|
|
20231020,100100,44233919,458,458,458,458,10
|
|
20231020,100000,44229339,457,457,457,457,0
|
|
20231020,095900,44229339,457,457,457,457,11682
|
|
20231020,095800,38890665,458,458,458,458,100
|
|
20231020,095700,38844865,458,458,458,458,3759
|
|
20231020,095600,37123243,458,457,458,457,3568
|
|
20231020,095500,35492417,457,457,457,457,0
|
|
20231020,095400,35492417,457,457,457,457,1
|
|
20231020,095300,35491960,457,457,457,457,2
|
|
20231020,095200,35491046,457,457,457,457,0
|
|
20231020,095100,35491046,457,457,457,457,0
|
|
20231020,095000,35491046,457,457,457,457,0
|
|
20231020,094900,35491046,457,457,457,457,101
|
|
20231020,094800,35444889,458,457,458,457,717
|
|
20231020,094700,35117210,457,458,458,457,370
|
|
20231020,094600,34948050,458,459,459,458,2980
|
|
20231020,094500,33582193,459,459,459,459,63
|
|
20231020,094400,33553276,459,459,459,459,3064
|
|
20231020,094300,32146900,459,459,459,459,818
|
|
20231020,094200,31771438,459,459,459,459,1568
|
|
20231020,094100,31051726,459,459,459,459,2011
|
|
20231020,094000,30128677,459,459,459,459,712
|
|
20231020,093900,29801869,460,461,461,460,9261
|
|
20231020,093800,25533401,461,461,461,461,3670
|
|
20231020,093700,23841531,461,461,461,461,0
|
|
20231020,093600,23841531,461,462,462,461,5661
|
|
20231020,093500,21231809,464,464,464,464,151
|
|
20231020,093400,21161745,464,464,464,464,15
|
|
20231020,093300,21154785,464,464,464,464,6
|
|
20231020,093200,21152001,462,464,464,462,946
|
|
20231020,093100,20714947,464,464,464,464,11
|
|
20231020,093000,20709843,462,463,463,462,630
|
|
20231020,092900,20418454,462,462,462,462,2418
|
|
20231020,092800,19301338,462,462,462,462,1
|
|
20231020,092700,19300876,462,463,463,462,9021
|
|
20231020,092600,15132984,463,462,463,462,10571
|
|
20231020,092500,10239591,463,463,463,463,4804
|
|
20231020,092400,8015339,463,463,463,463,751
|
|
20231020,092300,7667626,464,464,464,464,0
|
|
20231020,092200,7667626,464,464,464,464,0
|
|
20231020,092100,7667626,464,464,464,464,0
|
|
20231020,092000,7667626,464,463,464,463,2
|
|
20231020,091900,7666699,464,464,464,464,20
|
|
20231020,091800,7657419,463,464,464,463,1943
|
|
20231020,091700,6757660,464,466,466,464,3
|
|
20231020,091600,6756265,465,465,465,465,25
|
|
20231020,091500,6744640,469,469,469,469,20
|
|
20231020,091400,6735260,470,470,470,470,1
|
|
20231020,091300,6734790,463,463,463,463,0
|
|
20231020,091200,6734790,463,466,470,463,10503
|
|
20231020,091100,1870253,471,471,471,471,1
|
|
20231020,091000,1869782,466,466,466,466,2004
|
|
20231020,090900,935918,471,471,471,471,21
|
|
20231020,090800,926027,467,472,472,467,1440
|
|
20231020,090700,252307,468,468,468,468,0
|
|
20231020,090600,252307,468,469,469,468,250
|
|
20231020,090500,135257,469,469,469,469,1
|
|
20231020,090400,134788,472,472,472,472,0
|
|
20231020,090300,134788,472,472,472,472,1
|
|
20231020,090200,134316,468,468,468,468,0
|
|
20231020,090100,134316,468,468,468,468,0
|
|
20231020,090000,134316,468,468,468,468,287
|