612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190900,686791303,798,798,798,798,34447
|
|
20231024,190800,686791303,798,798,798,798,0
|
|
20231024,190700,686791303,798,798,798,798,0
|
|
20231024,190600,686791303,798,798,798,798,0
|
|
20231024,190500,686791303,798,798,798,798,0
|
|
20231024,190400,686791303,798,798,798,798,0
|
|
20231024,190300,686791303,798,798,798,798,0
|
|
20231024,190200,686791303,798,798,798,798,0
|
|
20231024,190100,686791303,798,798,798,798,0
|
|
20231024,190000,686791303,798,798,798,798,0
|
|
20231024,185900,686791303,798,798,798,798,0
|
|
20231024,185800,686791303,798,798,798,798,0
|
|
20231024,185700,686791303,798,798,798,798,0
|
|
20231024,185600,686791303,798,798,798,798,0
|
|
20231024,185500,686791303,798,798,798,798,0
|
|
20231024,185400,686791303,798,798,798,798,0
|
|
20231024,185300,686791303,798,798,798,798,0
|
|
20231024,185200,686791303,798,798,798,798,0
|
|
20231024,185100,686791303,798,798,798,798,0
|
|
20231024,185000,686791303,798,798,798,798,0
|
|
20231024,184900,686791303,798,798,798,798,0
|
|
20231024,184800,686791303,798,798,798,798,0
|
|
20231024,184700,686791303,798,798,798,798,0
|
|
20231024,184600,686791303,798,798,798,798,0
|
|
20231024,184500,686791303,798,798,798,798,0
|
|
20231024,184400,686791303,798,798,798,798,0
|
|
20231024,184300,686791303,798,798,798,798,0
|
|
20231024,184200,686791303,798,798,798,798,0
|
|
20231024,184100,686791303,798,798,798,798,0
|
|
20231024,184000,686791303,798,798,798,798,0
|
|
20231024,183900,686791303,798,798,798,798,34447
|
|
20231024,183800,686791303,798,798,798,798,0
|
|
20231024,183700,686791303,798,798,798,798,0
|
|
20231024,183600,686791303,798,798,798,798,0
|
|
20231024,183500,686791303,798,798,798,798,0
|
|
20231024,183400,686791303,798,798,798,798,0
|
|
20231024,183300,686791303,798,798,798,798,0
|
|
20231024,183200,686791303,798,798,798,798,0
|
|
20231024,183100,686791303,798,798,798,798,0
|
|
20231024,183000,686791303,798,798,798,798,0
|
|
20231024,182900,686791303,798,798,798,798,0
|
|
20231024,182800,686791303,798,798,798,798,0
|
|
20231024,182700,686791303,798,798,798,798,0
|
|
20231024,182600,686791303,798,798,798,798,0
|
|
20231024,182500,686791303,798,798,798,798,0
|
|
20231024,182400,686791303,798,798,798,798,0
|
|
20231024,182300,686791303,798,798,798,798,0
|
|
20231024,182200,686791303,798,798,798,798,0
|
|
20231024,182100,686791303,798,798,798,798,0
|
|
20231024,182000,686791303,798,798,798,798,0
|
|
20231024,181900,686791303,798,798,798,798,0
|
|
20231024,181800,686791303,798,798,798,798,0
|
|
20231024,181700,686791303,798,798,798,798,0
|
|
20231024,181600,686791303,798,798,798,798,0
|
|
20231024,181500,686791303,798,798,798,798,0
|
|
20231024,181400,686791303,798,798,798,798,0
|
|
20231024,181300,686791303,798,798,798,798,0
|
|
20231024,181200,686791303,798,798,798,798,0
|
|
20231024,181100,686791303,798,798,798,798,0
|
|
20231024,181000,686791303,798,798,798,798,0
|
|
20231024,180900,686791303,798,798,798,798,34447
|
|
20231024,180800,686791303,798,798,798,798,0
|
|
20231024,180700,686791303,798,798,798,798,0
|
|
20231024,180600,686791303,798,798,798,798,0
|
|
20231024,180500,686791303,798,798,798,798,0
|
|
20231024,180400,686791303,798,798,798,798,0
|
|
20231024,180300,686791303,798,798,798,798,0
|
|
20231024,180200,686791303,798,798,798,798,0
|
|
20231024,180100,686791303,798,798,798,798,0
|
|
20231024,180000,686791303,798,798,798,798,0
|
|
20231024,175900,686791303,798,798,798,798,0
|
|
20231024,175800,686791303,798,798,798,798,0
|
|
20231024,175700,686791303,798,798,798,798,0
|
|
20231024,175600,686791303,798,798,798,798,0
|
|
20231024,175500,686791303,798,798,798,798,0
|
|
20231024,175400,686791303,798,798,798,798,0
|
|
20231024,175300,686791303,798,798,798,798,0
|
|
20231024,175200,686791303,798,798,798,798,0
|
|
20231024,175100,686791303,798,798,798,798,0
|
|
20231024,175000,686791303,798,798,798,798,0
|
|
20231024,174900,686791303,798,798,798,798,0
|
|
20231024,174800,686791303,798,798,798,798,0
|
|
20231024,174700,686791303,798,798,798,798,0
|
|
20231024,174600,686791303,798,798,798,798,0
|
|
20231024,174500,686791303,798,798,798,798,0
|
|
20231024,174400,686791303,798,798,798,798,0
|
|
20231024,174300,686791303,798,798,798,798,0
|
|
20231024,174200,686791303,798,798,798,798,0
|
|
20231024,174100,686791303,798,798,798,798,0
|
|
20231024,174000,686791303,798,798,798,798,0
|
|
20231024,173900,686791303,798,798,798,798,34447
|
|
20231024,173800,686791303,798,798,798,798,0
|
|
20231024,173700,686791303,798,798,798,798,0
|
|
20231024,173600,686791303,798,798,798,798,0
|
|
20231024,173500,686791303,798,798,798,798,0
|
|
20231024,173400,686791303,798,798,798,798,0
|
|
20231024,173300,686791303,798,798,798,798,0
|
|
20231024,173200,686791303,798,798,798,798,0
|
|
20231024,173100,686791303,798,798,798,798,0
|
|
20231024,173000,686791303,798,798,798,798,0
|
|
20231024,172900,686791303,798,798,798,798,0
|
|
20231024,172800,686791303,798,798,798,798,0
|
|
20231024,172700,686791303,798,798,798,798,0
|
|
20231024,172600,686791303,798,798,798,798,0
|
|
20231024,172500,686791303,798,798,798,798,0
|
|
20231024,172400,686791303,798,798,798,798,0
|
|
20231024,172300,686791303,798,798,798,798,0
|
|
20231024,172200,686791303,798,798,798,798,0
|
|
20231024,172100,686791303,798,798,798,798,0
|
|
20231024,172000,686791303,798,798,798,798,0
|
|
20231024,171900,686791303,798,798,798,798,0
|
|
20231024,171800,686791303,798,798,798,798,0
|
|
20231024,171700,686791303,798,798,798,798,0
|
|
20231024,171600,686791303,798,798,798,798,0
|
|
20231024,171500,686791303,798,798,798,798,0
|
|
20231024,171400,686791303,798,798,798,798,0
|
|
20231024,171300,686791303,798,798,798,798,0
|
|
20231024,171200,686791303,798,798,798,798,0
|
|
20231024,171100,686791303,798,798,798,798,0
|
|
20231024,171000,686791303,798,798,798,798,0
|
|
20231024,170900,686791303,798,798,798,798,34447
|
|
20231024,170800,686791303,798,798,798,798,0
|
|
20231024,170700,686791303,798,798,798,798,0
|
|
20231024,170600,686791303,798,798,798,798,0
|
|
20231024,170500,686791303,798,798,798,798,0
|
|
20231024,170400,686791303,798,798,798,798,0
|
|
20231024,170300,686791303,798,798,798,798,0
|
|
20231024,170200,686791303,798,798,798,798,0
|
|
20231024,170100,686791303,798,798,798,798,0
|
|
20231024,170000,686791303,798,798,798,798,0
|
|
20231024,165900,686791303,798,798,798,798,0
|
|
20231024,165800,686791303,798,798,798,798,0
|
|
20231024,165700,686791303,798,798,798,798,0
|
|
20231024,165600,686791303,798,798,798,798,0
|
|
20231024,165500,686791303,798,798,798,798,0
|
|
20231024,165400,686791303,798,798,798,798,0
|
|
20231024,165300,686791303,798,798,798,798,0
|
|
20231024,165200,686791303,798,798,798,798,0
|
|
20231024,165100,686791303,798,798,798,798,0
|
|
20231024,165000,686791303,798,798,798,798,0
|
|
20231024,164900,686791303,798,798,798,798,0
|
|
20231024,164800,686791303,798,798,798,798,0
|
|
20231024,164700,686791303,798,798,798,798,0
|
|
20231024,164600,686791303,798,798,798,798,0
|
|
20231024,164500,686791303,798,798,798,798,0
|
|
20231024,164400,686791303,798,798,798,798,0
|
|
20231024,164300,686791303,798,798,798,798,0
|
|
20231024,164200,686791303,798,798,798,798,0
|
|
20231024,164100,686791303,798,798,798,798,0
|
|
20231024,164000,686791303,798,798,798,798,0
|
|
20231024,163900,686791303,798,798,798,798,34447
|
|
20231024,163800,686791303,798,798,798,798,0
|
|
20231024,163700,686791303,798,798,798,798,0
|
|
20231024,163600,686791303,798,798,798,798,0
|
|
20231024,163500,686791303,798,798,798,798,0
|
|
20231024,163400,686791303,798,798,798,798,0
|
|
20231024,163300,686791303,798,798,798,798,0
|
|
20231024,163200,686791303,798,798,798,798,0
|
|
20231024,163100,686791303,798,798,798,798,0
|
|
20231024,163000,686791303,798,798,798,798,0
|
|
20231024,162900,686791303,798,798,798,798,0
|
|
20231024,162800,686791303,798,798,798,798,0
|
|
20231024,162700,686791303,798,798,798,798,0
|
|
20231024,162600,686791303,798,798,798,798,0
|
|
20231024,162500,686791303,798,798,798,798,0
|
|
20231024,162400,686791303,798,798,798,798,0
|
|
20231024,162300,686791303,798,798,798,798,0
|
|
20231024,162200,686791303,798,798,798,798,0
|
|
20231024,162100,686791303,798,798,798,798,0
|
|
20231024,162000,686791303,798,798,798,798,0
|
|
20231024,161900,686791303,798,798,798,798,0
|
|
20231024,161800,686791303,798,798,798,798,0
|
|
20231024,161700,686791303,798,798,798,798,0
|
|
20231024,161600,686791303,798,798,798,798,0
|
|
20231024,161500,686791303,798,798,798,798,0
|
|
20231024,161400,686791303,798,798,798,798,0
|
|
20231024,161300,686791303,798,798,798,798,0
|
|
20231024,161200,686791303,798,798,798,798,0
|
|
20231024,161100,686791303,798,798,798,798,0
|
|
20231024,161000,686791303,798,798,798,798,0
|
|
20231024,160900,686791303,798,798,798,798,34447
|
|
20231024,160800,686791303,798,798,798,798,0
|
|
20231024,160700,686791303,798,798,798,798,0
|
|
20231024,160600,686791303,798,798,798,798,0
|
|
20231024,160500,686791303,798,798,798,798,0
|
|
20231024,160400,686791303,798,798,798,798,0
|
|
20231024,160300,686791303,798,798,798,798,0
|
|
20231024,160200,686791303,798,798,798,798,0
|
|
20231024,160100,686791303,798,798,798,798,0
|
|
20231024,160000,686791303,798,798,798,798,0
|
|
20231024,155900,686791303,798,798,798,798,0
|
|
20231024,155800,686791303,798,798,798,798,0
|
|
20231024,155700,686791303,798,798,798,798,0
|
|
20231024,155600,686791303,798,798,798,798,0
|
|
20231024,155500,686791303,798,798,798,798,0
|
|
20231024,155400,686791303,798,798,798,798,0
|
|
20231024,155300,686791303,798,798,798,798,0
|
|
20231024,155200,686791303,798,798,798,798,0
|
|
20231024,155100,686791303,798,798,798,798,0
|
|
20231024,155000,686791303,798,798,798,798,0
|
|
20231024,154900,686791303,798,798,798,798,0
|
|
20231024,154800,686791303,798,798,798,798,0
|
|
20231024,154700,686791303,798,798,798,798,0
|
|
20231024,154600,686791303,798,798,798,798,0
|
|
20231024,154500,686791303,798,798,798,798,0
|
|
20231024,154400,686791303,798,798,798,798,0
|
|
20231024,154300,686791303,798,798,798,798,0
|
|
20231024,154200,686791303,798,798,798,798,0
|
|
20231024,154100,686791303,798,798,798,798,0
|
|
20231024,154000,686791303,798,798,798,798,0
|
|
20231024,153900,686791303,798,798,798,798,34447
|
|
20231024,153800,686791303,798,798,798,798,0
|
|
20231024,153700,686791303,798,798,798,798,0
|
|
20231024,153600,686791303,798,798,798,798,0
|
|
20231024,153500,686791303,798,798,798,798,0
|
|
20231024,153400,686791303,798,798,798,798,0
|
|
20231024,153300,686791303,798,798,798,798,0
|
|
20231024,153200,686791303,798,798,798,798,0
|
|
20231024,153100,686791303,798,798,798,798,0
|
|
20231024,153000,686791303,798,798,798,798,34447
|
|
20231024,152900,659302597,798,798,798,798,0
|
|
20231024,152800,659302597,798,798,798,798,0
|
|
20231024,152700,659302597,798,798,798,798,0
|
|
20231024,152600,659302597,798,798,798,798,0
|
|
20231024,152500,659302597,798,798,798,798,0
|
|
20231024,152400,659302597,798,798,798,798,0
|
|
20231024,152300,659302597,798,798,798,798,0
|
|
20231024,152200,659302597,798,798,798,798,0
|
|
20231024,152100,659302597,798,798,798,798,0
|
|
20231024,152000,659302597,798,798,798,798,0
|
|
20231024,151900,659302597,798,802,802,798,1502
|
|
20231024,151800,658099761,800,798,800,798,3150
|
|
20231024,151700,655579763,802,802,802,802,1
|
|
20231024,151600,655578961,798,796,802,796,1711
|
|
20231024,151500,654213599,796,803,803,796,7
|
|
20231024,151400,654207985,803,796,803,796,3
|
|
20231024,151300,654205584,803,803,803,803,0
|
|
20231024,151200,654205584,803,803,803,803,3
|
|
20231024,151100,654203175,794,798,804,791,13750
|
|
20231024,151000,643255789,795,798,799,795,11531
|
|
20231024,150900,634081518,804,799,804,798,1001
|
|
20231024,150800,633282643,800,800,800,800,300
|
|
20231024,150700,633042643,805,805,805,800,102
|
|
20231024,150600,632961033,800,800,800,800,600
|
|
20231024,150500,632481033,805,800,805,800,202
|
|
20231024,150400,632319423,800,800,800,800,100
|
|
20231024,150300,632239423,805,805,805,805,0
|
|
20231024,150200,632239423,805,805,805,805,0
|
|
20231024,150100,632239423,805,805,805,805,200
|
|
20231024,150000,632078423,805,800,805,800,3002
|
|
20231024,145900,629676813,805,805,805,805,0
|
|
20231024,145800,629676813,805,805,805,805,0
|
|
20231024,145700,629676813,805,805,805,805,206
|
|
20231024,145600,629510983,804,804,804,804,400
|
|
20231024,145500,629189383,804,804,804,804,500
|
|
20231024,145400,628787383,804,804,804,804,0
|
|
20231024,145300,628787383,804,804,804,804,0
|
|
20231024,145200,628787383,804,804,804,804,5
|
|
20231024,145100,628783363,796,805,805,796,1167
|
|
20231024,145000,627852907,801,801,801,801,0
|
|
20231024,144900,627852907,801,801,801,801,0
|
|
20231024,144800,627852907,801,801,801,801,0
|
|
20231024,144700,627852907,801,801,801,801,0
|
|
20231024,144600,627852907,801,800,801,800,9279
|
|
20231024,144500,620420926,798,798,798,798,0
|
|
20231024,144400,620420926,798,798,798,798,477
|
|
20231024,144300,620040280,798,798,798,798,5100
|
|
20231024,144200,615970480,800,800,800,800,0
|
|
20231024,144100,615970480,800,800,800,800,0
|
|
20231024,144000,615970480,800,800,800,800,0
|
|
20231024,143900,615970480,800,800,800,800,0
|
|
20231024,143800,615970480,800,800,800,800,101
|
|
20231024,143700,615889680,800,800,800,800,0
|
|
20231024,143600,615889680,800,800,800,800,0
|
|
20231024,143500,615889680,800,800,800,800,1
|
|
20231024,143400,615888880,796,796,796,796,0
|
|
20231024,143300,615888880,796,796,796,796,1836
|
|
20231024,143200,614427424,796,796,796,796,0
|
|
20231024,143100,614427424,796,796,796,796,1
|
|
20231024,143000,614426628,800,800,800,800,0
|
|
20231024,142900,614426628,800,796,800,796,774
|
|
20231024,142800,613808924,800,800,800,800,0
|
|
20231024,142700,613808924,800,801,801,800,101
|
|
20231024,142600,613728123,800,800,800,800,0
|
|
20231024,142500,613728123,800,800,800,800,200
|
|
20231024,142400,613568123,800,800,800,800,1
|
|
20231024,142300,613567323,796,796,796,796,0
|
|
20231024,142200,613567323,796,796,796,796,0
|
|
20231024,142100,613567323,796,796,796,796,0
|
|
20231024,142000,613567323,796,796,796,796,1
|
|
20231024,141900,613566527,800,800,800,800,4
|
|
20231024,141800,613563327,800,800,800,800,15019
|
|
20231024,141700,601548127,800,800,800,797,16
|
|
20231024,141600,601535356,799,797,799,797,1497
|
|
20231024,141500,600340749,797,796,797,796,4000
|
|
20231024,141400,597156748,796,796,796,796,1
|
|
20231024,141300,597155952,795,795,795,795,100
|
|
20231024,141200,597076452,795,795,795,795,205
|
|
20231024,141100,596913477,795,795,795,795,214
|
|
20231024,141000,596743347,795,795,795,795,0
|
|
20231024,140900,596743347,795,795,795,795,0
|
|
20231024,140800,596743347,795,795,795,795,0
|
|
20231024,140700,596743347,795,794,795,794,2
|
|
20231024,140600,596741758,795,795,795,795,3
|
|
20231024,140500,596739373,788,789,789,787,3679
|
|
20231024,140400,593840390,796,796,796,796,0
|
|
20231024,140300,593840390,796,796,796,796,0
|
|
20231024,140200,593840390,796,796,796,796,0
|
|
20231024,140100,593840390,796,796,796,796,0
|
|
20231024,140000,593840390,796,796,796,796,0
|
|
20231024,135900,593840390,796,796,796,796,0
|
|
20231024,135800,593840390,796,796,796,796,0
|
|
20231024,135700,593840390,796,796,796,796,0
|
|
20231024,135600,593840390,796,796,796,796,1
|
|
20231024,135500,593839594,793,793,793,793,1700
|
|
20231024,135400,592491494,798,798,798,798,2
|
|
20231024,135300,592489898,799,798,799,798,61097
|
|
20231024,135200,543734490,800,797,800,797,2001
|
|
20231024,135100,542138452,799,788,799,788,2000
|
|
20231024,135000,540556861,789,787,789,787,260
|
|
20231024,134900,540352237,787,785,787,784,901
|
|
20231024,134800,539645550,784,787,788,784,2005
|
|
20231024,134700,538073614,786,787,800,786,665
|
|
20231024,134600,537550446,805,788,805,788,5000
|
|
20231024,134500,533590466,788,782,788,782,654
|
|
20231024,134400,533079032,788,788,788,788,13
|
|
20231024,134300,533068788,788,785,788,785,9644
|
|
20231024,134200,525484835,785,781,785,780,7006
|
|
20231024,134100,520010923,780,780,781,780,150
|
|
20231024,134000,519893921,781,781,781,779,1530
|
|
20231024,133900,518699841,780,781,781,780,2
|
|
20231024,133800,518698280,780,776,780,776,11272
|
|
20231024,133700,509948942,776,775,776,775,3899
|
|
20231024,133600,506925695,775,775,775,773,3008
|
|
20231024,133500,504597619,774,775,775,774,342
|
|
20231024,133400,504332700,775,776,776,775,28
|
|
20231024,133300,504310990,776,770,776,770,5529
|
|
20231024,133200,500052394,770,776,776,770,44306
|
|
20231024,133100,465826814,776,780,780,775,14651
|
|
20231024,133000,454446459,779,785,788,779,3771
|
|
20231024,132900,451491500,786,782,786,782,11302
|
|
20231024,132800,442613332,782,786,789,780,31616
|
|
20231024,132700,417923751,789,786,789,785,2081
|
|
20231024,132600,416289882,786,791,791,785,13948
|
|
20231024,132500,405333953,788,790,790,788,2000
|
|
20231024,132400,403756843,792,792,792,792,0
|
|
20231024,132300,403756843,792,790,792,790,301
|
|
20231024,132200,403519051,792,790,792,790,1210
|
|
20231024,132100,402563149,792,792,792,792,5
|
|
20231024,132000,402559189,792,790,792,790,3151
|
|
20231024,131900,400069597,792,792,792,791,266
|
|
20231024,131800,399859125,791,790,791,790,2691
|
|
20231024,131700,397733150,791,791,791,791,103
|
|
20231024,131600,397651677,792,792,792,792,1210
|
|
20231024,131500,396693357,792,791,792,789,320
|
|
20231024,131400,396440636,791,789,791,789,5561
|
|
20231024,131300,392047037,790,790,790,790,312
|
|
20231024,131200,391800557,799,799,799,799,0
|
|
20231024,131100,391800557,799,791,799,791,2025
|
|
20231024,131000,390182782,799,796,799,790,4006
|
|
20231024,130900,386991993,789,790,790,789,6000
|
|
20231024,130800,382256875,790,790,791,790,12001
|
|
20231024,130700,372775985,790,795,795,790,8473
|
|
20231024,130600,366078895,795,792,795,792,2300
|
|
20231024,130500,364254295,790,799,799,790,8250
|
|
20231024,130400,357729279,796,795,796,795,1346
|
|
20231024,130300,356657908,790,799,799,790,31897
|
|
20231024,130200,331288406,805,800,805,800,110
|
|
20231024,130100,331200396,805,805,805,805,1
|
|
20231024,130000,331199591,800,807,808,800,9501
|
|
20231024,125900,323586276,807,802,807,800,11004
|
|
20231024,125800,314778822,802,803,803,802,5
|
|
20231024,125700,314774808,807,807,807,807,0
|
|
20231024,125600,314774808,807,807,807,807,0
|
|
20231024,125500,314774808,807,807,807,807,0
|
|
20231024,125400,314774808,807,807,807,807,0
|
|
20231024,125300,314774808,807,807,807,807,0
|
|
20231024,125200,314774808,807,807,807,807,20
|
|
20231024,125100,314758668,807,802,807,802,85
|
|
20231024,125000,314690493,802,802,802,802,46
|
|
20231024,124900,314653601,802,801,802,801,223
|
|
20231024,124800,314474977,801,801,801,801,270
|
|
20231024,124700,314258707,800,800,800,800,0
|
|
20231024,124600,314258707,800,800,800,800,98
|
|
20231024,124500,314180307,800,800,800,800,414
|
|
20231024,124400,313849107,800,800,801,800,1479
|
|
20231024,124300,312665897,799,799,799,799,200
|
|
20231024,124200,312506097,799,799,799,799,688
|
|
20231024,124100,311956385,799,800,800,799,1830
|
|
20231024,124000,310492436,800,802,802,800,50000
|
|
20231024,123900,270466376,802,802,802,802,1
|
|
20231024,123800,270465574,806,806,806,806,0
|
|
20231024,123700,270465574,806,806,806,806,1
|
|
20231024,123600,270464768,802,806,806,802,12952
|
|
20231024,123500,260072535,807,807,807,807,0
|
|
20231024,123400,260072535,807,807,807,807,0
|
|
20231024,123300,260072535,807,807,807,807,0
|
|
20231024,123200,260072535,807,807,807,807,0
|
|
20231024,123100,260072535,807,807,807,807,0
|
|
20231024,123000,260072535,807,807,807,807,8
|
|
20231024,122900,260066079,807,807,807,807,5
|
|
20231024,122800,260062044,807,805,807,805,320
|
|
20231024,122700,259804442,805,803,805,803,2
|
|
20231024,122600,259802834,805,805,805,805,500
|
|
20231024,122500,259400334,805,805,805,805,30
|
|
20231024,122400,259376184,806,807,807,806,151
|
|
20231024,122300,259254477,806,806,806,806,7
|
|
20231024,122200,259248835,806,806,806,806,0
|
|
20231024,122100,259248835,806,806,806,806,292
|
|
20231024,122000,259013483,807,805,807,805,2393
|
|
20231024,121900,257086516,806,806,806,806,0
|
|
20231024,121800,257086516,806,805,806,805,8012
|
|
20231024,121700,250636844,807,807,807,807,0
|
|
20231024,121600,250636844,807,807,807,807,1
|
|
20231024,121500,250636037,805,805,805,805,1363
|
|
20231024,121400,249538822,806,805,806,805,1700
|
|
20231024,121300,248170320,805,805,805,805,18
|
|
20231024,121200,248155830,805,805,805,805,370
|
|
20231024,121100,247857980,805,801,805,801,14
|
|
20231024,121000,247846722,805,803,805,801,10340
|
|
20231024,120900,239557524,805,805,805,805,1
|
|
20231024,120800,239556719,805,807,807,802,3403
|
|
20231024,120700,236826300,802,803,807,802,806
|
|
20231024,120600,236178636,807,803,807,803,2973
|
|
20231024,120500,233791309,802,806,806,802,9030
|
|
20231024,120400,226536006,803,803,803,803,0
|
|
20231024,120300,226536006,803,807,808,803,13054
|
|
20231024,120200,216043828,808,808,808,808,10
|
|
20231024,120100,216035748,808,805,808,805,2
|
|
20231024,120000,216034135,808,806,808,806,2001
|
|
20231024,115900,214420827,808,803,808,803,2
|
|
20231024,115800,214419216,808,807,808,807,4000
|
|
20231024,115700,211187716,808,808,808,808,0
|
|
20231024,115600,211187716,808,802,808,802,3446
|
|
20231024,115500,208424018,808,803,809,802,19227
|
|
20231024,115400,192987428,809,805,811,804,22977
|
|
20231024,115300,174501485,806,810,815,806,47077
|
|
20231024,115200,136484607,810,814,814,810,6125
|
|
20231024,115100,131515543,816,816,816,816,0
|
|
20231024,115000,131515543,816,816,816,816,0
|
|
20231024,114900,131515543,816,816,816,816,1
|
|
20231024,114800,131514727,815,815,815,815,0
|
|
20231024,114700,131514727,815,815,815,815,47
|
|
20231024,114600,131476422,815,815,815,815,1
|
|
20231024,114500,131475607,814,814,814,814,169
|
|
20231024,114400,131338041,814,814,814,814,0
|
|
20231024,114300,131338041,814,814,814,814,0
|
|
20231024,114200,131338041,814,814,814,814,3
|
|
20231024,114100,131335599,814,814,814,814,0
|
|
20231024,114000,131335599,814,812,814,812,3
|
|
20231024,113900,131333161,814,814,814,814,0
|
|
20231024,113800,131333161,814,814,814,814,6
|
|
20231024,113700,131328277,815,815,815,815,0
|
|
20231024,113600,131328277,815,815,815,815,0
|
|
20231024,113500,131328277,815,814,815,814,10000
|
|
20231024,113400,123187276,814,814,814,812,489
|
|
20231024,113300,122789620,814,814,814,814,1
|
|
20231024,113200,122788806,814,814,814,814,0
|
|
20231024,113100,122788806,814,814,814,814,1
|
|
20231024,113000,122787992,814,814,814,814,0
|
|
20231024,112900,122787992,814,814,814,814,0
|
|
20231024,112800,122787992,814,814,814,814,0
|
|
20231024,112700,122787992,814,814,814,814,0
|
|
20231024,112600,122787992,814,814,814,814,1
|
|
20231024,112500,122787178,813,813,813,813,51
|
|
20231024,112400,122745715,813,813,813,813,0
|
|
20231024,112300,122745715,813,813,813,813,4
|
|
20231024,112200,122742463,814,814,814,814,0
|
|
20231024,112100,122742463,814,814,814,814,0
|
|
20231024,112000,122742463,814,814,814,814,9
|
|
20231024,111900,122735137,815,815,815,815,0
|
|
20231024,111800,122735137,815,815,815,815,0
|
|
20231024,111700,122735137,815,815,815,815,0
|
|
20231024,111600,122735137,815,815,815,815,0
|
|
20231024,111500,122735137,815,815,815,815,0
|
|
20231024,111400,122735137,815,815,815,815,0
|
|
20231024,111300,122735137,815,815,815,815,0
|
|
20231024,111200,122735137,815,815,815,815,0
|
|
20231024,111100,122735137,815,815,815,815,0
|
|
20231024,111000,122735137,815,815,815,815,200
|
|
20231024,110900,122572137,815,815,815,815,600
|
|
20231024,110800,122083137,815,815,815,815,1000
|
|
20231024,110700,121268137,816,816,816,816,0
|
|
20231024,110600,121268137,816,816,816,816,0
|
|
20231024,110500,121268137,816,816,816,816,0
|
|
20231024,110400,121268137,816,816,816,816,0
|
|
20231024,110300,121268137,816,816,816,816,21
|
|
20231024,110200,121251001,817,817,817,817,0
|
|
20231024,110100,121251001,817,812,817,812,7
|
|
20231024,110000,121245312,817,817,817,817,0
|
|
20231024,105900,121245312,817,812,817,812,168
|
|
20231024,105800,121108891,818,818,818,818,0
|
|
20231024,105700,121108891,818,818,818,818,0
|
|
20231024,105600,121108891,818,818,818,818,0
|
|
20231024,105500,121108891,818,818,818,818,0
|
|
20231024,105400,121108891,818,818,818,818,1
|
|
20231024,105300,121108073,818,818,818,818,0
|
|
20231024,105200,121108073,818,818,818,818,0
|
|
20231024,105100,121108073,818,818,818,817,11
|
|
20231024,105000,121099084,817,817,817,817,1033
|
|
20231024,104900,120255123,817,817,817,817,0
|
|
20231024,104800,120255123,817,817,817,817,2
|
|
20231024,104700,120253489,812,812,812,812,1
|
|
20231024,104600,120252677,818,818,818,818,0
|
|
20231024,104500,120252677,818,818,818,818,0
|
|
20231024,104400,120252677,818,818,818,818,0
|
|
20231024,104300,120252677,818,818,818,818,224
|
|
20231024,104200,120069445,818,809,818,809,137
|
|
20231024,104100,119957985,811,811,811,811,0
|
|
20231024,104000,119957985,811,811,811,811,0
|
|
20231024,103900,119957985,811,807,811,807,1553
|
|
20231024,103800,118701016,811,811,811,811,0
|
|
20231024,103700,118701016,811,811,811,811,0
|
|
20231024,103600,118701016,811,811,811,811,0
|
|
20231024,103500,118701016,811,811,811,811,1
|
|
20231024,103400,118700205,806,809,809,806,1346
|
|
20231024,103300,117615079,809,809,809,809,0
|
|
20231024,103200,117615079,809,809,809,809,0
|
|
20231024,103100,117615079,809,809,809,809,1100
|
|
20231024,103000,116725179,814,811,814,810,303
|
|
20231024,102900,116479645,808,808,808,808,549
|
|
20231024,102800,116036053,808,808,808,808,0
|
|
20231024,102700,116036053,808,808,808,808,20
|
|
20231024,102600,116019893,807,807,807,807,3
|
|
20231024,102500,116017472,807,805,807,805,4095
|
|
20231024,102400,112717441,806,803,806,803,324
|
|
20231024,102300,112457218,806,805,806,805,1709
|
|
20231024,102200,111081472,803,805,805,803,1365
|
|
20231024,102100,109982707,804,803,804,803,1767
|
|
20231024,102000,108563039,802,802,804,802,6342
|
|
20231024,101900,103476753,802,801,802,801,1138
|
|
20231024,101800,102564209,801,801,801,801,2799
|
|
20231024,101700,100322210,801,802,802,800,11482
|
|
20231024,101600,91123001,802,807,807,802,13642
|
|
20231024,101500,80138581,808,814,814,808,21157
|
|
20231024,101400,62998865,814,814,814,814,0
|
|
20231024,101300,62998865,814,817,817,814,2
|
|
20231024,101200,62997234,817,817,817,817,1
|
|
20231024,101100,62996417,814,815,815,814,1000
|
|
20231024,101000,62182117,816,816,816,816,4
|
|
20231024,100900,62178853,818,817,818,817,100
|
|
20231024,100800,62097058,818,818,818,814,24
|
|
20231024,100700,62077459,818,817,818,817,132
|
|
20231024,100600,61969487,818,818,818,817,212
|
|
20231024,100500,61796078,818,818,818,818,0
|
|
20231024,100400,61796078,818,818,818,818,0
|
|
20231024,100300,61796078,818,818,818,818,0
|
|
20231024,100200,61796078,818,818,818,818,89
|
|
20231024,100100,61723276,818,818,818,818,0
|
|
20231024,100000,61723276,818,818,818,818,0
|
|
20231024,095900,61723276,818,815,818,815,1001
|
|
20231024,095800,60907458,818,818,818,818,4
|
|
20231024,095700,60904186,818,818,818,818,1501
|
|
20231024,095600,59676368,819,819,819,819,0
|
|
20231024,095500,59676368,819,819,819,819,1000
|
|
20231024,095400,58857368,824,819,824,819,3884
|
|
20231024,095300,55666456,818,816,819,816,2612
|
|
20231024,095200,53527342,816,819,819,816,277
|
|
20231024,095100,53301079,821,819,821,817,304
|
|
20231024,095000,53052698,815,814,817,814,1799
|
|
20231024,094900,51584537,814,814,815,814,1501
|
|
20231024,094800,50362621,815,815,815,815,0
|
|
20231024,094700,50362621,815,815,815,815,0
|
|
20231024,094600,50362621,815,816,816,815,14813
|
|
20231024,094500,38281834,819,816,819,816,4278
|
|
20231024,094400,34789459,816,816,816,816,0
|
|
20231024,094300,34789459,816,817,817,816,3000
|
|
20231024,094200,32341359,817,818,818,817,2424
|
|
20231024,094100,30360437,822,822,822,822,0
|
|
20231024,094000,30360437,822,820,822,818,502
|
|
20231024,093900,29949692,819,819,819,819,2000
|
|
20231024,093800,28311692,820,820,820,820,50
|
|
20231024,093700,28270692,818,818,818,818,0
|
|
20231024,093600,28270692,818,825,825,818,302
|
|
20231024,093500,28023642,825,825,825,825,0
|
|
20231024,093400,28023642,825,825,825,825,13
|
|
20231024,093300,28012917,825,825,825,825,1
|
|
20231024,093200,28012092,825,825,825,825,1
|
|
20231024,093100,28011267,821,821,825,821,1006
|
|
20231024,093000,27185321,821,821,821,816,3038
|
|
20231024,092900,24704266,818,822,822,818,5550
|
|
20231024,092800,20153917,822,822,822,822,1681
|
|
20231024,092700,18772135,826,825,826,823,5890
|
|
20231024,092600,13918822,826,826,826,826,0
|
|
20231024,092500,13918822,826,826,826,826,0
|
|
20231024,092400,13918822,826,825,826,825,243
|
|
20231024,092300,13718346,825,825,825,825,0
|
|
20231024,092200,13718346,825,825,825,825,0
|
|
20231024,092100,13718346,825,825,825,825,202
|
|
20231024,092000,13551696,824,824,824,824,1
|
|
20231024,091900,13550872,825,827,827,825,4322
|
|
20231024,091800,9983343,827,827,827,827,4156
|
|
20231024,091700,6546331,828,828,828,828,0
|
|
20231024,091600,6546331,828,831,831,828,1026
|
|
20231024,091500,5696797,831,828,831,828,1019
|
|
20231024,091400,4853062,829,829,829,829,5
|
|
20231024,091300,4848917,828,832,832,828,3
|
|
20231024,091200,4846428,832,832,832,832,5
|
|
20231024,091100,4842268,828,828,828,828,0
|
|
20231024,091000,4842268,828,828,828,828,0
|
|
20231024,090900,4842268,828,835,835,828,36
|
|
20231024,090800,4812215,835,835,835,835,1
|
|
20231024,090700,4811380,829,829,829,829,0
|
|
20231024,090600,4811380,829,829,829,829,1
|
|
20231024,090500,4810551,831,831,837,831,2533
|
|
20231024,090400,2701399,831,831,831,831,0
|
|
20231024,090300,2701399,831,831,831,831,1
|
|
20231024,090200,2700568,830,838,838,830,1080
|
|
20231024,090100,1804015,840,840,840,840,0
|
|
20231024,090000,1804015,840,827,840,827,2176
|