605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190200,139943593,862,862,862,862,2154
|
|
20231020,190100,139943593,862,862,862,862,0
|
|
20231020,190000,139943593,862,862,862,862,0
|
|
20231020,185900,139943593,862,862,862,862,0
|
|
20231020,185800,139943593,862,862,862,862,0
|
|
20231020,185700,139943593,862,862,862,862,0
|
|
20231020,185600,139943593,862,862,862,862,0
|
|
20231020,185500,139943593,862,862,862,862,0
|
|
20231020,185400,139943593,862,862,862,862,0
|
|
20231020,185300,139943593,862,862,862,862,0
|
|
20231020,185200,139943593,862,862,862,862,0
|
|
20231020,185100,139943593,862,862,862,862,0
|
|
20231020,185000,139943593,862,862,862,862,0
|
|
20231020,184900,139943593,862,862,862,862,0
|
|
20231020,184800,139943593,862,862,862,862,0
|
|
20231020,184700,139943593,862,862,862,862,0
|
|
20231020,184600,139943593,862,862,862,862,0
|
|
20231020,184500,139943593,862,862,862,862,0
|
|
20231020,184400,139943593,862,862,862,862,0
|
|
20231020,184300,139943593,862,862,862,862,0
|
|
20231020,184200,139943593,862,862,862,862,0
|
|
20231020,184100,139943593,862,862,862,862,0
|
|
20231020,184000,139943593,862,862,862,862,0
|
|
20231020,183900,139943593,862,862,862,862,0
|
|
20231020,183800,139943593,862,862,862,862,0
|
|
20231020,183700,139943593,862,862,862,862,0
|
|
20231020,183600,139943593,862,862,862,862,0
|
|
20231020,183500,139943593,862,862,862,862,0
|
|
20231020,183400,139943593,862,862,862,862,0
|
|
20231020,183300,139943593,862,862,862,862,0
|
|
20231020,183200,139943593,862,862,862,862,2154
|
|
20231020,183100,139943593,862,862,862,862,0
|
|
20231020,183000,139943593,862,862,862,862,0
|
|
20231020,182900,139943593,862,862,862,862,0
|
|
20231020,182800,139943593,862,862,862,862,0
|
|
20231020,182700,139943593,862,862,862,862,0
|
|
20231020,182600,139943593,862,862,862,862,0
|
|
20231020,182500,139943593,862,862,862,862,0
|
|
20231020,182400,139943593,862,862,862,862,0
|
|
20231020,182300,139943593,862,862,862,862,0
|
|
20231020,182200,139943593,862,862,862,862,0
|
|
20231020,182100,139943593,862,862,862,862,0
|
|
20231020,182000,139943593,862,862,862,862,0
|
|
20231020,181900,139943593,862,862,862,862,0
|
|
20231020,181800,139943593,862,862,862,862,0
|
|
20231020,181700,139943593,862,862,862,862,0
|
|
20231020,181600,139943593,862,862,862,862,0
|
|
20231020,181500,139943593,862,862,862,862,0
|
|
20231020,181400,139943593,862,862,862,862,0
|
|
20231020,181300,139943593,862,862,862,862,0
|
|
20231020,181200,139943593,862,862,862,862,0
|
|
20231020,181100,139943593,862,862,862,862,0
|
|
20231020,181000,139943593,862,862,862,862,0
|
|
20231020,180900,139943593,862,862,862,862,0
|
|
20231020,180800,139943593,862,862,862,862,0
|
|
20231020,180700,139943593,862,862,862,862,0
|
|
20231020,180600,139943593,862,862,862,862,0
|
|
20231020,180500,139943593,862,862,862,862,0
|
|
20231020,180400,139943593,862,862,862,862,0
|
|
20231020,180300,139943593,862,862,862,862,0
|
|
20231020,180200,139943593,862,862,862,862,2154
|
|
20231020,180100,139943593,862,862,862,862,0
|
|
20231020,180000,139943593,862,862,862,862,0
|
|
20231020,175900,139943593,862,862,862,862,0
|
|
20231020,175800,139943593,862,862,862,862,0
|
|
20231020,175700,139943593,862,862,862,862,0
|
|
20231020,175600,139943593,862,862,862,862,0
|
|
20231020,175500,139943593,862,862,862,862,0
|
|
20231020,175400,139943593,862,862,862,862,0
|
|
20231020,175300,139943593,862,862,862,862,0
|
|
20231020,175200,139943593,862,862,862,862,0
|
|
20231020,175100,139943593,862,862,862,862,0
|
|
20231020,175000,139943593,862,862,862,862,0
|
|
20231020,174900,139943593,862,862,862,862,0
|
|
20231020,174800,139943593,862,862,862,862,0
|
|
20231020,174700,139943593,862,862,862,862,0
|
|
20231020,174600,139943593,862,862,862,862,0
|
|
20231020,174500,139943593,862,862,862,862,0
|
|
20231020,174400,139943593,862,862,862,862,0
|
|
20231020,174300,139943593,862,862,862,862,0
|
|
20231020,174200,139943593,862,862,862,862,0
|
|
20231020,174100,139943593,862,862,862,862,0
|
|
20231020,174000,139943593,862,862,862,862,0
|
|
20231020,173900,139943593,862,862,862,862,0
|
|
20231020,173800,139943593,862,862,862,862,0
|
|
20231020,173700,139943593,862,862,862,862,0
|
|
20231020,173600,139943593,862,862,862,862,0
|
|
20231020,173500,139943593,862,862,862,862,0
|
|
20231020,173400,139943593,862,862,862,862,0
|
|
20231020,173300,139943593,862,862,862,862,0
|
|
20231020,173200,139943593,862,862,862,862,2154
|
|
20231020,173100,139943593,862,862,862,862,0
|
|
20231020,173000,139943593,862,862,862,862,0
|
|
20231020,172900,139943593,862,862,862,862,0
|
|
20231020,172800,139943593,862,862,862,862,0
|
|
20231020,172700,139943593,862,862,862,862,0
|
|
20231020,172600,139943593,862,862,862,862,0
|
|
20231020,172500,139943593,862,862,862,862,0
|
|
20231020,172400,139943593,862,862,862,862,0
|
|
20231020,172300,139943593,862,862,862,862,0
|
|
20231020,172200,139943593,862,862,862,862,0
|
|
20231020,172100,139943593,862,862,862,862,0
|
|
20231020,172000,139943593,862,862,862,862,0
|
|
20231020,171900,139943593,862,862,862,862,0
|
|
20231020,171800,139943593,862,862,862,862,0
|
|
20231020,171700,139943593,862,862,862,862,0
|
|
20231020,171600,139943593,862,862,862,862,0
|
|
20231020,171500,139943593,862,862,862,862,0
|
|
20231020,171400,139943593,862,862,862,862,0
|
|
20231020,171300,139943593,862,862,862,862,0
|
|
20231020,171200,139943593,862,862,862,862,0
|
|
20231020,171100,139943593,862,862,862,862,0
|
|
20231020,171000,139943593,862,862,862,862,0
|
|
20231020,170900,139943593,862,862,862,862,0
|
|
20231020,170800,139943593,862,862,862,862,0
|
|
20231020,170700,139943593,862,862,862,862,0
|
|
20231020,170600,139943593,862,862,862,862,0
|
|
20231020,170500,139943593,862,862,862,862,0
|
|
20231020,170400,139943593,862,862,862,862,0
|
|
20231020,170300,139943593,862,862,862,862,0
|
|
20231020,170200,139943593,862,862,862,862,2154
|
|
20231020,170100,139943593,862,862,862,862,0
|
|
20231020,170000,139943593,862,862,862,862,0
|
|
20231020,165900,139943593,862,862,862,862,0
|
|
20231020,165800,139943593,862,862,862,862,0
|
|
20231020,165700,139943593,862,862,862,862,0
|
|
20231020,165600,139943593,862,862,862,862,0
|
|
20231020,165500,139943593,862,862,862,862,0
|
|
20231020,165400,139943593,862,862,862,862,0
|
|
20231020,165300,139943593,862,862,862,862,0
|
|
20231020,165200,139943593,862,862,862,862,0
|
|
20231020,165100,139943593,862,862,862,862,0
|
|
20231020,165000,139943593,862,862,862,862,0
|
|
20231020,164900,139943593,862,862,862,862,0
|
|
20231020,164800,139943593,862,862,862,862,0
|
|
20231020,164700,139943593,862,862,862,862,0
|
|
20231020,164600,139943593,862,862,862,862,0
|
|
20231020,164500,139943593,862,862,862,862,0
|
|
20231020,164400,139943593,862,862,862,862,0
|
|
20231020,164300,139943593,862,862,862,862,0
|
|
20231020,164200,139943593,862,862,862,862,0
|
|
20231020,164100,139943593,862,862,862,862,0
|
|
20231020,164000,139943593,862,862,862,862,0
|
|
20231020,163900,139943593,862,862,862,862,0
|
|
20231020,163800,139943593,862,862,862,862,0
|
|
20231020,163700,139943593,862,862,862,862,0
|
|
20231020,163600,139943593,862,862,862,862,0
|
|
20231020,163500,139943593,862,862,862,862,0
|
|
20231020,163400,139943593,862,862,862,862,0
|
|
20231020,163300,139943593,862,862,862,862,0
|
|
20231020,163200,139943593,862,862,862,862,2154
|
|
20231020,163100,139943593,862,862,862,862,0
|
|
20231020,163000,139943593,862,862,862,862,0
|
|
20231020,162900,139943593,862,862,862,862,0
|
|
20231020,162800,139943593,862,862,862,862,0
|
|
20231020,162700,139943593,862,862,862,862,0
|
|
20231020,162600,139943593,862,862,862,862,0
|
|
20231020,162500,139943593,862,862,862,862,0
|
|
20231020,162400,139943593,862,862,862,862,0
|
|
20231020,162300,139943593,862,862,862,862,0
|
|
20231020,162200,139943593,862,862,862,862,0
|
|
20231020,162100,139943593,862,862,862,862,0
|
|
20231020,162000,139943593,862,862,862,862,0
|
|
20231020,161900,139943593,862,862,862,862,0
|
|
20231020,161800,139943593,862,862,862,862,0
|
|
20231020,161700,139943593,862,862,862,862,0
|
|
20231020,161600,139943593,862,862,862,862,0
|
|
20231020,161500,139943593,862,862,862,862,0
|
|
20231020,161400,139943593,862,862,862,862,0
|
|
20231020,161300,139943593,862,862,862,862,0
|
|
20231020,161200,139943593,862,862,862,862,0
|
|
20231020,161100,139943593,862,862,862,862,0
|
|
20231020,161000,139943593,862,862,862,862,0
|
|
20231020,160900,139943593,862,862,862,862,0
|
|
20231020,160800,139943593,862,862,862,862,0
|
|
20231020,160700,139943593,862,862,862,862,0
|
|
20231020,160600,139943593,862,862,862,862,0
|
|
20231020,160500,139943593,862,862,862,862,0
|
|
20231020,160400,139943593,862,862,862,862,0
|
|
20231020,160300,139943593,862,862,862,862,0
|
|
20231020,160200,139943593,862,862,862,862,2154
|
|
20231020,160100,139943593,862,862,862,862,0
|
|
20231020,160000,139943593,862,862,862,862,0
|
|
20231020,155900,139943593,862,862,862,862,0
|
|
20231020,155800,139943593,862,862,862,862,0
|
|
20231020,155700,139943593,862,862,862,862,0
|
|
20231020,155600,139943593,862,862,862,862,0
|
|
20231020,155500,139943593,862,862,862,862,0
|
|
20231020,155400,139943593,862,862,862,862,0
|
|
20231020,155300,139943593,862,862,862,862,0
|
|
20231020,155200,139943593,862,862,862,862,0
|
|
20231020,155100,139943593,862,862,862,862,0
|
|
20231020,155000,139943593,862,862,862,862,0
|
|
20231020,154900,139943593,862,862,862,862,0
|
|
20231020,154800,139943593,862,862,862,862,0
|
|
20231020,154700,139943593,862,862,862,862,0
|
|
20231020,154600,139943593,862,862,862,862,0
|
|
20231020,154500,139943593,862,862,862,862,0
|
|
20231020,154400,139943593,862,862,862,862,0
|
|
20231020,154300,139943593,862,862,862,862,0
|
|
20231020,154200,139943593,862,862,862,862,0
|
|
20231020,154100,139943593,862,862,862,862,0
|
|
20231020,154000,139943593,862,862,862,862,0
|
|
20231020,153900,139943593,862,862,862,862,0
|
|
20231020,153800,139943593,862,862,862,862,0
|
|
20231020,153700,139943593,862,862,862,862,0
|
|
20231020,153600,139943593,862,862,862,862,0
|
|
20231020,153500,139943593,862,862,862,862,0
|
|
20231020,153400,139943593,862,862,862,862,0
|
|
20231020,153300,139943593,862,862,862,862,0
|
|
20231020,153200,139943593,862,862,862,862,2154
|
|
20231020,153100,139943593,862,862,862,862,0
|
|
20231020,153000,139943593,862,862,862,862,2154
|
|
20231020,152900,138086845,862,862,862,862,0
|
|
20231020,152800,138086845,862,862,862,862,0
|
|
20231020,152700,138086845,862,862,862,862,0
|
|
20231020,152600,138086845,862,862,862,862,0
|
|
20231020,152500,138086845,862,862,862,862,0
|
|
20231020,152400,138086845,862,862,862,862,0
|
|
20231020,152300,138086845,862,862,862,862,0
|
|
20231020,152200,138086845,862,862,862,862,0
|
|
20231020,152100,138086845,862,862,862,862,0
|
|
20231020,152000,138086845,862,862,862,862,0
|
|
20231020,151900,138086845,862,862,862,862,1
|
|
20231020,151800,138085983,862,862,862,862,0
|
|
20231020,151700,138085983,862,862,862,862,0
|
|
20231020,151600,138085983,862,862,862,862,100
|
|
20231020,151500,137999783,862,862,862,862,1
|
|
20231020,151400,137998921,862,862,862,862,0
|
|
20231020,151300,137998921,862,862,862,862,0
|
|
20231020,151200,137998921,862,858,862,855,3231
|
|
20231020,151100,135236139,859,859,859,859,59
|
|
20231020,151000,135185458,860,860,860,860,0
|
|
20231020,150900,135185458,860,860,860,860,0
|
|
20231020,150800,135185458,860,860,860,860,0
|
|
20231020,150700,135185458,860,860,860,860,1
|
|
20231020,150600,135184598,860,860,860,860,501
|
|
20231020,150500,134753738,860,860,860,860,410
|
|
20231020,150400,134401138,866,866,866,866,0
|
|
20231020,150300,134401138,866,860,866,860,92
|
|
20231020,150200,134322008,860,860,860,859,3869
|
|
20231020,150100,130994679,860,859,860,859,1020
|
|
20231020,150000,130117527,860,860,860,860,1462
|
|
20231020,145900,128860207,860,860,860,860,21
|
|
20231020,145800,128842147,866,866,866,860,2629
|
|
20231020,145700,126578967,866,866,866,866,0
|
|
20231020,145600,126578967,866,866,866,866,0
|
|
20231020,145500,126578967,866,866,866,866,0
|
|
20231020,145400,126578967,866,866,866,866,10
|
|
20231020,145300,126570307,868,868,868,868,0
|
|
20231020,145200,126570307,868,869,869,868,9
|
|
20231020,145100,126562494,868,868,868,868,5
|
|
20231020,145000,126558154,868,868,868,868,0
|
|
20231020,144900,126558154,868,868,868,868,0
|
|
20231020,144800,126558154,868,868,868,868,0
|
|
20231020,144700,126558154,868,868,868,868,10
|
|
20231020,144600,126549474,868,868,868,868,0
|
|
20231020,144500,126549474,868,868,868,868,10
|
|
20231020,144400,126540794,868,868,868,868,0
|
|
20231020,144300,126540794,868,868,868,868,0
|
|
20231020,144200,126540794,868,862,868,862,89
|
|
20231020,144100,126463974,862,862,862,862,4485
|
|
20231020,144000,122597904,862,867,867,862,778
|
|
20231020,143900,121925805,869,869,869,869,0
|
|
20231020,143800,121925805,869,869,869,869,1
|
|
20231020,143700,121924936,869,869,869,869,1
|
|
20231020,143600,121924067,869,869,869,869,0
|
|
20231020,143500,121924067,869,869,869,869,200
|
|
20231020,143400,121750267,869,869,869,867,320
|
|
20231020,143300,121472227,869,869,869,869,400
|
|
20231020,143200,121124627,869,869,869,869,0
|
|
20231020,143100,121124627,869,869,869,869,0
|
|
20231020,143000,121124627,869,869,869,869,0
|
|
20231020,142900,121124627,869,869,869,869,0
|
|
20231020,142800,121124627,869,869,869,869,0
|
|
20231020,142700,121124627,869,869,869,869,0
|
|
20231020,142600,121124627,869,869,869,869,1
|
|
20231020,142500,121123758,867,867,867,867,20
|
|
20231020,142400,121106418,869,869,869,869,0
|
|
20231020,142300,121106418,869,869,869,869,0
|
|
20231020,142200,121106418,869,869,869,869,1000
|
|
20231020,142100,120237418,869,869,869,869,0
|
|
20231020,142000,120237418,869,869,869,869,0
|
|
20231020,141900,120237418,869,869,869,869,0
|
|
20231020,141800,120237418,869,869,869,869,0
|
|
20231020,141700,120237418,869,869,869,869,1
|
|
20231020,141600,120236549,868,868,868,868,0
|
|
20231020,141500,120236549,868,868,868,868,0
|
|
20231020,141400,120236549,868,868,868,868,18
|
|
20231020,141300,120220925,869,869,869,869,0
|
|
20231020,141200,120220925,869,869,869,869,0
|
|
20231020,141100,120220925,869,869,869,869,0
|
|
20231020,141000,120220925,869,869,869,869,0
|
|
20231020,140900,120220925,869,868,869,868,11
|
|
20231020,140800,120211376,867,867,867,867,201
|
|
20231020,140700,120037109,867,867,867,867,0
|
|
20231020,140600,120037109,867,867,867,867,1
|
|
20231020,140500,120036242,867,867,867,867,1
|
|
20231020,140400,120035375,867,867,867,867,0
|
|
20231020,140300,120035375,867,867,867,867,3
|
|
20231020,140200,120032774,867,867,867,867,0
|
|
20231020,140100,120032774,867,867,867,867,1
|
|
20231020,140000,120031907,869,869,869,869,0
|
|
20231020,135900,120031907,869,869,869,869,0
|
|
20231020,135800,120031907,869,869,869,869,0
|
|
20231020,135700,120031907,869,869,869,868,24
|
|
20231020,135600,120011066,869,869,869,869,0
|
|
20231020,135500,120011066,869,869,869,869,2500
|
|
20231020,135400,117838566,869,869,869,869,0
|
|
20231020,135300,117838566,869,869,869,869,0
|
|
20231020,135200,117838566,869,869,869,869,300
|
|
20231020,135100,117577866,869,869,869,869,2112
|
|
20231020,135000,115742538,869,869,869,869,0
|
|
20231020,134900,115742538,869,869,869,869,0
|
|
20231020,134800,115742538,869,869,869,869,100
|
|
20231020,134700,115655638,869,869,869,869,500
|
|
20231020,134600,115221138,869,869,869,869,0
|
|
20231020,134500,115221138,869,869,869,869,1
|
|
20231020,134400,115220269,869,869,869,869,0
|
|
20231020,134300,115220269,869,869,869,869,0
|
|
20231020,134200,115220269,869,869,869,869,0
|
|
20231020,134100,115220269,869,869,869,869,0
|
|
20231020,134000,115220269,869,869,869,869,0
|
|
20231020,133900,115220269,869,869,869,869,43
|
|
20231020,133800,115182902,869,869,869,869,1
|
|
20231020,133700,115182033,869,869,869,869,1
|
|
20231020,133600,115181164,869,869,869,869,0
|
|
20231020,133500,115181164,869,869,869,869,2
|
|
20231020,133400,115179426,869,869,869,869,0
|
|
20231020,133300,115179426,869,869,869,869,1
|
|
20231020,133200,115178557,868,868,868,868,1
|
|
20231020,133100,115177689,868,868,868,868,0
|
|
20231020,133000,115177689,868,868,868,868,0
|
|
20231020,132900,115177689,868,867,868,867,10
|
|
20231020,132800,115169014,867,867,867,867,1
|
|
20231020,132700,115168147,869,869,869,869,0
|
|
20231020,132600,115168147,869,869,869,869,0
|
|
20231020,132500,115168147,869,869,869,869,0
|
|
20231020,132400,115168147,869,869,869,869,0
|
|
20231020,132300,115168147,869,869,869,869,0
|
|
20231020,132200,115168147,869,869,869,869,18
|
|
20231020,132100,115152505,869,869,869,869,482
|
|
20231020,132000,114733647,869,869,869,869,0
|
|
20231020,131900,114733647,869,869,869,869,0
|
|
20231020,131800,114733647,869,869,869,869,0
|
|
20231020,131700,114733647,869,869,869,869,131
|
|
20231020,131600,114619808,869,869,869,869,0
|
|
20231020,131500,114619808,869,869,869,869,0
|
|
20231020,131400,114619808,869,869,869,869,0
|
|
20231020,131300,114619808,869,869,869,869,0
|
|
20231020,131200,114619808,869,869,869,869,0
|
|
20231020,131100,114619808,869,869,869,869,0
|
|
20231020,131000,114619808,869,869,869,869,0
|
|
20231020,130900,114619808,869,869,869,869,0
|
|
20231020,130800,114619808,869,869,869,869,6
|
|
20231020,130700,114614594,869,869,869,869,26
|
|
20231020,130600,114592000,869,869,869,869,4
|
|
20231020,130500,114588524,869,869,869,869,4
|
|
20231020,130400,114585048,869,868,869,868,620
|
|
20231020,130300,114046276,868,867,868,867,120
|
|
20231020,130200,113942126,866,866,866,866,6
|
|
20231020,130100,113936930,865,865,865,865,0
|
|
20231020,130000,113936930,865,865,865,865,17
|
|
20231020,125900,113922225,866,866,866,866,0
|
|
20231020,125800,113922225,866,866,866,866,0
|
|
20231020,125700,113922225,866,866,866,866,1
|
|
20231020,125600,113921359,866,866,866,866,0
|
|
20231020,125500,113921359,866,866,866,866,3
|
|
20231020,125400,113918761,866,866,866,866,0
|
|
20231020,125300,113918761,866,866,866,866,0
|
|
20231020,125200,113918761,866,866,866,866,0
|
|
20231020,125100,113918761,866,866,866,866,0
|
|
20231020,125000,113918761,866,866,866,866,0
|
|
20231020,124900,113918761,866,866,866,866,1
|
|
20231020,124800,113917895,868,868,868,868,1
|
|
20231020,124700,113917027,868,868,868,868,1
|
|
20231020,124600,113916159,866,867,867,866,11
|
|
20231020,124500,113906626,874,874,874,874,0
|
|
20231020,124400,113906626,874,860,874,860,1000
|
|
20231020,124300,113036514,856,859,859,856,1020
|
|
20231020,124200,112163188,860,860,860,860,0
|
|
20231020,124100,112163188,860,860,860,860,0
|
|
20231020,124000,112163188,860,860,860,860,0
|
|
20231020,123900,112163188,860,860,860,860,0
|
|
20231020,123800,112163188,860,860,860,860,49
|
|
20231020,123700,112121048,860,860,860,860,0
|
|
20231020,123600,112121048,860,860,860,860,0
|
|
20231020,123500,112121048,860,860,860,860,0
|
|
20231020,123400,112121048,860,860,860,860,475
|
|
20231020,123300,111712548,860,860,860,860,479
|
|
20231020,123200,111300608,860,860,860,860,0
|
|
20231020,123100,111300608,860,860,860,860,0
|
|
20231020,123000,111300608,860,861,861,860,484
|
|
20231020,122900,110884367,861,862,862,861,10
|
|
20231020,122800,110875754,862,862,862,862,7
|
|
20231020,122700,110869720,861,861,861,861,0
|
|
20231020,122600,110869720,861,861,861,861,0
|
|
20231020,122500,110869720,861,861,861,861,0
|
|
20231020,122400,110869720,861,861,861,861,0
|
|
20231020,122300,110869720,861,861,861,861,1
|
|
20231020,122200,110868859,862,862,862,862,50
|
|
20231020,122100,110825759,862,862,862,862,0
|
|
20231020,122000,110825759,862,869,869,862,2
|
|
20231020,121900,110824028,869,868,869,868,969
|
|
20231020,121800,109982845,860,868,868,860,68
|
|
20231020,121700,109924182,868,861,868,861,500
|
|
20231020,121600,109491859,860,857,860,855,5688
|
|
20231020,121500,104617263,860,860,860,860,1
|
|
20231020,121400,104616403,860,859,860,859,1037
|
|
20231020,121300,103724761,858,858,858,858,15324
|
|
20231020,121200,90576769,858,858,858,858,0
|
|
20231020,121100,90576769,858,858,858,857,296
|
|
20231020,121000,90322886,858,858,858,858,0
|
|
20231020,120900,90322886,858,858,858,858,0
|
|
20231020,120800,90322886,858,857,858,857,152
|
|
20231020,120700,90192621,857,857,857,857,6
|
|
20231020,120600,90187479,856,856,856,856,802
|
|
20231020,120500,89500967,855,855,855,855,0
|
|
20231020,120400,89500967,855,855,855,855,1000
|
|
20231020,120300,88645967,856,856,856,856,180
|
|
20231020,120200,88491887,856,856,856,856,180
|
|
20231020,120100,88337807,857,857,857,857,30
|
|
20231020,120000,88312097,855,855,855,855,0
|
|
20231020,115900,88312097,855,855,855,855,600
|
|
20231020,115800,87799097,855,855,855,855,0
|
|
20231020,115700,87799097,855,855,855,855,1
|
|
20231020,115600,87798242,855,855,855,855,0
|
|
20231020,115500,87798242,855,855,855,855,0
|
|
20231020,115400,87798242,855,855,855,855,0
|
|
20231020,115300,87798242,855,855,855,855,400
|
|
20231020,115200,87456242,855,855,855,855,10
|
|
20231020,115100,87447692,855,855,855,855,2149
|
|
20231020,115000,85610297,857,857,857,857,0
|
|
20231020,114900,85610297,857,857,857,857,0
|
|
20231020,114800,85610297,857,857,857,857,1
|
|
20231020,114700,85609440,857,857,857,857,2000
|
|
20231020,114600,83895440,855,855,855,855,37
|
|
20231020,114500,83863805,855,856,856,855,2000
|
|
20231020,114400,82152805,855,855,855,855,0
|
|
20231020,114300,82152805,855,855,855,855,0
|
|
20231020,114200,82152805,855,855,855,855,0
|
|
20231020,114100,82152805,855,855,855,855,0
|
|
20231020,114000,82152805,855,855,855,855,4
|
|
20231020,113900,82149385,855,855,855,855,0
|
|
20231020,113800,82149385,855,855,855,855,0
|
|
20231020,113700,82149385,855,855,855,855,1
|
|
20231020,113600,82148530,855,855,855,855,496
|
|
20231020,113500,81724450,855,855,855,855,89
|
|
20231020,113400,81648355,855,855,855,855,0
|
|
20231020,113300,81648355,855,855,855,855,0
|
|
20231020,113200,81648355,855,855,855,855,2
|
|
20231020,113100,81646645,854,854,854,854,83
|
|
20231020,113000,81575763,854,854,854,854,1000
|
|
20231020,112900,80721763,855,855,855,855,0
|
|
20231020,112800,80721763,855,855,855,855,0
|
|
20231020,112700,80721763,855,855,855,855,902
|
|
20231020,112600,79950553,855,855,855,855,0
|
|
20231020,112500,79950553,855,855,855,855,0
|
|
20231020,112400,79950553,855,856,856,855,1200
|
|
20231020,112300,78924107,857,857,857,857,0
|
|
20231020,112200,78924107,857,857,857,857,10
|
|
20231020,112100,78915537,857,857,857,857,0
|
|
20231020,112000,78915537,857,857,857,857,0
|
|
20231020,111900,78915537,857,857,857,857,4
|
|
20231020,111800,78912109,857,857,857,857,1
|
|
20231020,111700,78911252,858,858,858,858,0
|
|
20231020,111600,78911252,858,858,858,858,0
|
|
20231020,111500,78911252,858,857,858,856,551
|
|
20231020,111400,78439590,858,858,858,858,0
|
|
20231020,111300,78439590,858,858,858,858,0
|
|
20231020,111200,78439590,858,858,858,858,0
|
|
20231020,111100,78439590,858,858,858,858,0
|
|
20231020,111000,78439590,858,858,858,858,0
|
|
20231020,110900,78439590,858,858,858,858,0
|
|
20231020,110800,78439590,858,857,858,857,2797
|
|
20231020,110700,76041190,856,857,857,856,81
|
|
20231020,110600,75971783,857,856,857,856,21
|
|
20231020,110500,75953806,857,856,857,856,1002
|
|
20231020,110400,75095094,857,857,857,857,0
|
|
20231020,110300,75095094,857,857,857,857,0
|
|
20231020,110200,75095094,857,857,857,857,0
|
|
20231020,110100,75095094,857,857,857,857,0
|
|
20231020,110000,75095094,857,857,857,857,0
|
|
20231020,105900,75095094,857,857,857,857,0
|
|
20231020,105800,75095094,857,857,857,857,0
|
|
20231020,105700,75095094,857,857,857,857,0
|
|
20231020,105600,75095094,857,857,857,857,0
|
|
20231020,105500,75095094,857,855,857,855,465
|
|
20231020,105400,74697119,857,857,857,857,0
|
|
20231020,105300,74697119,857,857,857,857,0
|
|
20231020,105200,74697119,857,857,857,857,0
|
|
20231020,105100,74697119,857,857,857,857,0
|
|
20231020,105000,74697119,857,857,857,857,0
|
|
20231020,104900,74697119,857,855,857,855,210
|
|
20231020,104800,74517549,857,857,857,857,1
|
|
20231020,104700,74516692,857,855,857,855,1301
|
|
20231020,104600,73404335,855,855,855,855,0
|
|
20231020,104500,73404335,855,855,855,855,0
|
|
20231020,104400,73404335,855,855,855,855,1
|
|
20231020,104300,73403480,857,857,857,857,0
|
|
20231020,104200,73403480,857,857,857,857,0
|
|
20231020,104100,73403480,857,857,857,857,0
|
|
20231020,104000,73403480,857,856,857,856,31
|
|
20231020,103900,73376916,856,857,857,856,135
|
|
20231020,103800,73261245,857,856,857,856,247
|
|
20231020,103700,73049578,856,855,856,855,3252
|
|
20231020,103600,70269116,854,854,854,854,455
|
|
20231020,103500,69880546,854,853,854,853,234
|
|
20231020,103400,69680790,853,853,853,853,0
|
|
20231020,103300,69680790,853,853,853,853,19
|
|
20231020,103200,69664583,852,852,852,852,975
|
|
20231020,103100,68833883,852,852,852,852,100
|
|
20231020,103000,68748683,852,852,852,852,99
|
|
20231020,102900,68664335,852,852,852,852,0
|
|
20231020,102800,68664335,852,852,852,852,932
|
|
20231020,102700,67870271,852,852,852,852,200
|
|
20231020,102600,67699871,852,852,852,852,0
|
|
20231020,102500,67699871,852,852,852,852,8584
|
|
20231020,102400,60386303,852,852,852,852,2
|
|
20231020,102300,60384599,853,853,853,853,6342
|
|
20231020,102200,54974873,854,854,854,854,0
|
|
20231020,102100,54974873,854,854,854,854,1855
|
|
20231020,102000,53390703,854,854,854,854,1
|
|
20231020,101900,53389849,854,854,854,854,0
|
|
20231020,101800,53389849,854,854,854,854,0
|
|
20231020,101700,53389849,854,854,854,854,0
|
|
20231020,101600,53389849,854,854,854,854,0
|
|
20231020,101500,53389849,854,854,854,854,0
|
|
20231020,101400,53389849,854,854,854,854,0
|
|
20231020,101300,53389849,854,854,854,854,0
|
|
20231020,101200,53389849,854,854,854,854,124
|
|
20231020,101100,53283953,854,854,854,854,300
|
|
20231020,101000,53027753,855,855,855,855,0
|
|
20231020,100900,53027753,855,855,855,855,633
|
|
20231020,100800,52486538,855,855,855,855,0
|
|
20231020,100700,52486538,855,855,855,855,200
|
|
20231020,100600,52315538,855,855,855,855,2
|
|
20231020,100500,52313828,854,854,854,854,0
|
|
20231020,100400,52313828,854,854,854,854,0
|
|
20231020,100300,52313828,854,854,854,854,0
|
|
20231020,100200,52313828,854,854,854,854,0
|
|
20231020,100100,52313828,854,854,854,854,0
|
|
20231020,100000,52313828,854,854,854,854,5010
|
|
20231020,095900,48035288,854,854,854,854,25
|
|
20231020,095800,48013938,855,855,855,855,3327
|
|
20231020,095700,45169353,855,855,855,855,0
|
|
20231020,095600,45169353,855,855,856,854,9577
|
|
20231020,095500,36983214,857,857,857,857,55
|
|
20231020,095400,36936079,856,857,857,856,2058
|
|
20231020,095300,35174426,857,858,858,857,18
|
|
20231020,095200,35158990,858,858,858,858,5
|
|
20231020,095100,35154700,858,858,858,858,1
|
|
20231020,095000,35153842,858,858,858,858,0
|
|
20231020,094900,35153842,858,858,858,858,0
|
|
20231020,094800,35153842,858,858,858,858,0
|
|
20231020,094700,35153842,858,858,858,858,7
|
|
20231020,094600,35147836,856,858,858,856,10771
|
|
20231020,094500,25915746,857,857,857,857,1
|
|
20231020,094400,25914889,858,857,858,857,122
|
|
20231020,094300,25810218,858,858,858,858,10
|
|
20231020,094200,25801638,857,857,857,857,100
|
|
20231020,094100,25715938,857,857,857,857,1984
|
|
20231020,094000,24015650,858,858,858,858,4
|
|
20231020,093900,24012218,858,858,858,858,1505
|
|
20231020,093800,22720928,857,858,858,857,1573
|
|
20231020,093700,21372568,858,859,859,858,526
|
|
20231020,093600,20921235,859,859,859,859,308
|
|
20231020,093500,20656663,859,859,859,859,42
|
|
20231020,093400,20620585,859,859,859,859,123
|
|
20231020,093300,20514928,859,859,859,859,61
|
|
20231020,093200,20462529,859,859,859,859,81
|
|
20231020,093100,20392950,859,859,859,859,10
|
|
20231020,093000,20384360,859,859,859,859,2
|
|
20231020,092900,20382642,859,860,860,859,8
|
|
20231020,092800,20375769,860,860,860,860,64
|
|
20231020,092700,20320729,860,860,860,860,41
|
|
20231020,092600,20285469,860,860,860,860,1002
|
|
20231020,092500,19423749,860,860,860,860,122
|
|
20231020,092400,19318829,860,860,860,860,14
|
|
20231020,092300,19306789,860,860,860,860,92
|
|
20231020,092200,19227669,858,858,858,858,4
|
|
20231020,092100,19224237,858,857,858,857,2278
|
|
20231020,092000,17271964,858,860,860,858,11383
|
|
20231020,091900,7494535,861,863,863,861,2842
|
|
20231020,091800,5046958,862,866,866,862,1528
|
|
20231020,091700,3729818,862,864,864,862,3253
|
|
20231020,091600,922495,863,866,866,863,144
|
|
20231020,091500,797961,866,866,866,866,9
|
|
20231020,091400,790167,866,866,866,866,3
|
|
20231020,091300,787569,868,869,869,868,2
|
|
20231020,091200,785832,869,869,869,869,100
|
|
20231020,091100,698932,869,869,869,869,100
|
|
20231020,091000,612032,869,869,869,869,0
|
|
20231020,090900,612032,869,869,869,869,0
|
|
20231020,090800,612032,869,869,869,869,101
|
|
20231020,090700,524263,869,869,869,869,205
|
|
20231020,090600,346118,869,869,869,869,0
|
|
20231020,090500,346118,869,869,869,869,20
|
|
20231020,090400,328738,869,869,869,869,10
|
|
20231020,090300,320048,869,864,869,864,58
|
|
20231020,090200,269911,869,869,869,869,0
|
|
20231020,090100,269911,869,869,869,869,15
|
|
20231020,090000,256876,862,862,862,862,298
|