635 lines
28 KiB
CSV
635 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193200,150860501,1002,1002,1002,1002,1138
|
|
20231027,193100,150860501,1002,1002,1002,1002,0
|
|
20231027,193000,150860501,1002,1002,1002,1002,0
|
|
20231027,192900,150860501,1002,1002,1002,1002,0
|
|
20231027,192800,150860501,1002,1002,1002,1002,0
|
|
20231027,192700,150860501,1002,1002,1002,1002,0
|
|
20231027,192600,150860501,1002,1002,1002,1002,0
|
|
20231027,192500,150860501,1002,1002,1002,1002,0
|
|
20231027,192400,150860501,1002,1002,1002,1002,0
|
|
20231027,192300,150860501,1002,1002,1002,1002,0
|
|
20231027,192200,150860501,1002,1002,1002,1002,0
|
|
20231027,192100,150860501,1002,1002,1002,1002,0
|
|
20231027,192000,150860501,1002,1002,1002,1002,0
|
|
20231027,191900,150860501,1002,1002,1002,1002,0
|
|
20231027,191800,150860501,1002,1002,1002,1002,0
|
|
20231027,191700,150860501,1002,1002,1002,1002,0
|
|
20231027,191600,150860501,1002,1002,1002,1002,0
|
|
20231027,191500,150860501,1002,1002,1002,1002,0
|
|
20231027,191400,150860501,1002,1002,1002,1002,0
|
|
20231027,191300,150860501,1002,1002,1002,1002,0
|
|
20231027,191200,150860501,1002,1002,1002,1002,0
|
|
20231027,191100,150860501,1002,1002,1002,1002,0
|
|
20231027,191000,150860501,1002,1002,1002,1002,0
|
|
20231027,190900,150860501,1002,1002,1002,1002,0
|
|
20231027,190800,150860501,1002,1002,1002,1002,0
|
|
20231027,190700,150860501,1002,1002,1002,1002,0
|
|
20231027,190600,150860501,1002,1002,1002,1002,0
|
|
20231027,190500,150860501,1002,1002,1002,1002,0
|
|
20231027,190400,150860501,1002,1002,1002,1002,0
|
|
20231027,190300,150860501,1002,1002,1002,1002,0
|
|
20231027,190200,150860501,1002,1002,1002,1002,1138
|
|
20231027,190100,150860501,1002,1002,1002,1002,0
|
|
20231027,190000,150860501,1002,1002,1002,1002,0
|
|
20231027,185900,150860501,1002,1002,1002,1002,0
|
|
20231027,185800,150860501,1002,1002,1002,1002,0
|
|
20231027,185700,150860501,1002,1002,1002,1002,0
|
|
20231027,185600,150860501,1002,1002,1002,1002,0
|
|
20231027,185500,150860501,1002,1002,1002,1002,0
|
|
20231027,185400,150860501,1002,1002,1002,1002,0
|
|
20231027,185300,150860501,1002,1002,1002,1002,0
|
|
20231027,185200,150860501,1002,1002,1002,1002,0
|
|
20231027,185100,150860501,1002,1002,1002,1002,0
|
|
20231027,185000,150860501,1002,1002,1002,1002,0
|
|
20231027,184900,150860501,1002,1002,1002,1002,0
|
|
20231027,184800,150860501,1002,1002,1002,1002,0
|
|
20231027,184700,150860501,1002,1002,1002,1002,0
|
|
20231027,184600,150860501,1002,1002,1002,1002,0
|
|
20231027,184500,150860501,1002,1002,1002,1002,0
|
|
20231027,184400,150860501,1002,1002,1002,1002,0
|
|
20231027,184300,150860501,1002,1002,1002,1002,0
|
|
20231027,184200,150860501,1002,1002,1002,1002,0
|
|
20231027,184100,150860501,1002,1002,1002,1002,0
|
|
20231027,184000,150860501,1002,1002,1002,1002,0
|
|
20231027,183900,150860501,1002,1002,1002,1002,0
|
|
20231027,183800,150860501,1002,1002,1002,1002,0
|
|
20231027,183700,150860501,1002,1002,1002,1002,0
|
|
20231027,183600,150860501,1002,1002,1002,1002,0
|
|
20231027,183500,150860501,1002,1002,1002,1002,0
|
|
20231027,183400,150860501,1002,1002,1002,1002,0
|
|
20231027,183300,150860501,1002,1002,1002,1002,0
|
|
20231027,183200,150860501,1002,1002,1002,1002,1138
|
|
20231027,183100,150860501,1002,1002,1002,1002,0
|
|
20231027,183000,150860501,1002,1002,1002,1002,0
|
|
20231027,182900,150860501,1002,1002,1002,1002,0
|
|
20231027,182800,150860501,1002,1002,1002,1002,0
|
|
20231027,182700,150860501,1002,1002,1002,1002,0
|
|
20231027,182600,150860501,1002,1002,1002,1002,0
|
|
20231027,182500,150860501,1002,1002,1002,1002,0
|
|
20231027,182400,150860501,1002,1002,1002,1002,0
|
|
20231027,182300,150860501,1002,1002,1002,1002,0
|
|
20231027,182200,150860501,1002,1002,1002,1002,0
|
|
20231027,182100,150860501,1002,1002,1002,1002,0
|
|
20231027,182000,150860501,1002,1002,1002,1002,0
|
|
20231027,181900,150860501,1002,1002,1002,1002,0
|
|
20231027,181800,150860501,1002,1002,1002,1002,0
|
|
20231027,181700,150860501,1002,1002,1002,1002,0
|
|
20231027,181600,150860501,1002,1002,1002,1002,0
|
|
20231027,181500,150860501,1002,1002,1002,1002,0
|
|
20231027,181400,150860501,1002,1002,1002,1002,0
|
|
20231027,181300,150860501,1002,1002,1002,1002,0
|
|
20231027,181200,150860501,1002,1002,1002,1002,0
|
|
20231027,181100,150860501,1002,1002,1002,1002,0
|
|
20231027,181000,150860501,1002,1002,1002,1002,0
|
|
20231027,180900,150860501,1002,1002,1002,1002,0
|
|
20231027,180800,150860501,1002,1002,1002,1002,0
|
|
20231027,180700,150860501,1002,1002,1002,1002,0
|
|
20231027,180600,150860501,1002,1002,1002,1002,0
|
|
20231027,180500,150860501,1002,1002,1002,1002,0
|
|
20231027,180400,150860501,1002,1002,1002,1002,0
|
|
20231027,180300,150860501,1002,1002,1002,1002,0
|
|
20231027,180200,150860501,1002,1002,1002,1002,1138
|
|
20231027,180100,150860501,1002,1002,1002,1002,0
|
|
20231027,180000,150860501,1002,1002,1002,1002,0
|
|
20231027,175900,150860501,1002,1002,1002,1002,0
|
|
20231027,175800,150860501,1002,1002,1002,1002,0
|
|
20231027,175700,150860501,1002,1002,1002,1002,0
|
|
20231027,175600,150860501,1002,1002,1002,1002,0
|
|
20231027,175500,150860501,1002,1002,1002,1002,0
|
|
20231027,175400,150860501,1002,1002,1002,1002,0
|
|
20231027,175300,150860501,1002,1002,1002,1002,0
|
|
20231027,175200,150860501,1002,1002,1002,1002,0
|
|
20231027,175100,150860501,1002,1002,1002,1002,0
|
|
20231027,175000,150860501,1002,1002,1002,1002,0
|
|
20231027,174900,150860501,1002,1002,1002,1002,0
|
|
20231027,174800,150860501,1002,1002,1002,1002,0
|
|
20231027,174700,150860501,1002,1002,1002,1002,0
|
|
20231027,174600,150860501,1002,1002,1002,1002,0
|
|
20231027,174500,150860501,1002,1002,1002,1002,0
|
|
20231027,174400,150860501,1002,1002,1002,1002,0
|
|
20231027,174300,150860501,1002,1002,1002,1002,0
|
|
20231027,174200,150860501,1002,1002,1002,1002,0
|
|
20231027,174100,150860501,1002,1002,1002,1002,0
|
|
20231027,174000,150860501,1002,1002,1002,1002,0
|
|
20231027,173900,150860501,1002,1002,1002,1002,0
|
|
20231027,173800,150860501,1002,1002,1002,1002,0
|
|
20231027,173700,150860501,1002,1002,1002,1002,0
|
|
20231027,173600,150860501,1002,1002,1002,1002,0
|
|
20231027,173500,150860501,1002,1002,1002,1002,0
|
|
20231027,173400,150860501,1002,1002,1002,1002,0
|
|
20231027,173300,150860501,1002,1002,1002,1002,0
|
|
20231027,173200,150860501,1002,1002,1002,1002,1138
|
|
20231027,173100,150860501,1002,1002,1002,1002,0
|
|
20231027,173000,150860501,1002,1002,1002,1002,0
|
|
20231027,172900,150860501,1002,1002,1002,1002,0
|
|
20231027,172800,150860501,1002,1002,1002,1002,0
|
|
20231027,172700,150860501,1002,1002,1002,1002,0
|
|
20231027,172600,150860501,1002,1002,1002,1002,0
|
|
20231027,172500,150860501,1002,1002,1002,1002,0
|
|
20231027,172400,150860501,1002,1002,1002,1002,0
|
|
20231027,172300,150860501,1002,1002,1002,1002,0
|
|
20231027,172200,150860501,1002,1002,1002,1002,0
|
|
20231027,172100,150860501,1002,1002,1002,1002,0
|
|
20231027,172000,150860501,1002,1002,1002,1002,0
|
|
20231027,171900,150860501,1002,1002,1002,1002,0
|
|
20231027,171800,150860501,1002,1002,1002,1002,0
|
|
20231027,171700,150860501,1002,1002,1002,1002,0
|
|
20231027,171600,150860501,1002,1002,1002,1002,0
|
|
20231027,171500,150860501,1002,1002,1002,1002,0
|
|
20231027,171400,150860501,1002,1002,1002,1002,0
|
|
20231027,171300,150860501,1002,1002,1002,1002,0
|
|
20231027,171200,150860501,1002,1002,1002,1002,0
|
|
20231027,171100,150860501,1002,1002,1002,1002,0
|
|
20231027,171000,150860501,1002,1002,1002,1002,0
|
|
20231027,170900,150860501,1002,1002,1002,1002,0
|
|
20231027,170800,150860501,1002,1002,1002,1002,0
|
|
20231027,170700,150860501,1002,1002,1002,1002,0
|
|
20231027,170600,150860501,1002,1002,1002,1002,0
|
|
20231027,170500,150860501,1002,1002,1002,1002,0
|
|
20231027,170400,150860501,1002,1002,1002,1002,0
|
|
20231027,170300,150860501,1002,1002,1002,1002,0
|
|
20231027,170200,150860501,1002,1002,1002,1002,1138
|
|
20231027,170100,150860501,1002,1002,1002,1002,0
|
|
20231027,170000,150860501,1002,1002,1002,1002,0
|
|
20231027,165900,150860501,1002,1002,1002,1002,0
|
|
20231027,165800,150860501,1002,1002,1002,1002,0
|
|
20231027,165700,150860501,1002,1002,1002,1002,0
|
|
20231027,165600,150860501,1002,1002,1002,1002,0
|
|
20231027,165500,150860501,1002,1002,1002,1002,0
|
|
20231027,165400,150860501,1002,1002,1002,1002,0
|
|
20231027,165300,150860501,1002,1002,1002,1002,0
|
|
20231027,165200,150860501,1002,1002,1002,1002,0
|
|
20231027,165100,150860501,1002,1002,1002,1002,0
|
|
20231027,165000,150860501,1002,1002,1002,1002,0
|
|
20231027,164900,150860501,1002,1002,1002,1002,0
|
|
20231027,164800,150860501,1002,1002,1002,1002,0
|
|
20231027,164700,150860501,1002,1002,1002,1002,0
|
|
20231027,164600,150860501,1002,1002,1002,1002,0
|
|
20231027,164500,150860501,1002,1002,1002,1002,0
|
|
20231027,164400,150860501,1002,1002,1002,1002,0
|
|
20231027,164300,150860501,1002,1002,1002,1002,0
|
|
20231027,164200,150860501,1002,1002,1002,1002,0
|
|
20231027,164100,150860501,1002,1002,1002,1002,0
|
|
20231027,164000,150860501,1002,1002,1002,1002,0
|
|
20231027,163900,150860501,1002,1002,1002,1002,0
|
|
20231027,163800,150860501,1002,1002,1002,1002,0
|
|
20231027,163700,150860501,1002,1002,1002,1002,0
|
|
20231027,163600,150860501,1002,1002,1002,1002,0
|
|
20231027,163500,150860501,1002,1002,1002,1002,0
|
|
20231027,163400,150860501,1002,1002,1002,1002,0
|
|
20231027,163300,150860501,1002,1002,1002,1002,0
|
|
20231027,163200,150860501,1002,1002,1002,1002,1138
|
|
20231027,163100,150860501,1002,1002,1002,1002,0
|
|
20231027,163000,150860501,1002,1002,1002,1002,0
|
|
20231027,162900,150860501,1002,1002,1002,1002,0
|
|
20231027,162800,150860501,1002,1002,1002,1002,0
|
|
20231027,162700,150860501,1002,1002,1002,1002,0
|
|
20231027,162600,150860501,1002,1002,1002,1002,0
|
|
20231027,162500,150860501,1002,1002,1002,1002,0
|
|
20231027,162400,150860501,1002,1002,1002,1002,0
|
|
20231027,162300,150860501,1002,1002,1002,1002,0
|
|
20231027,162200,150860501,1002,1002,1002,1002,0
|
|
20231027,162100,150860501,1002,1002,1002,1002,0
|
|
20231027,162000,150860501,1002,1002,1002,1002,0
|
|
20231027,161900,150860501,1002,1002,1002,1002,0
|
|
20231027,161800,150860501,1002,1002,1002,1002,0
|
|
20231027,161700,150860501,1002,1002,1002,1002,0
|
|
20231027,161600,150860501,1002,1002,1002,1002,0
|
|
20231027,161500,150860501,1002,1002,1002,1002,0
|
|
20231027,161400,150860501,1002,1002,1002,1002,0
|
|
20231027,161300,150860501,1002,1002,1002,1002,0
|
|
20231027,161200,150860501,1002,1002,1002,1002,0
|
|
20231027,161100,150860501,1002,1002,1002,1002,0
|
|
20231027,161000,150860501,1002,1002,1002,1002,0
|
|
20231027,160900,150860501,1002,1002,1002,1002,0
|
|
20231027,160800,150860501,1002,1002,1002,1002,0
|
|
20231027,160700,150860501,1002,1002,1002,1002,0
|
|
20231027,160600,150860501,1002,1002,1002,1002,0
|
|
20231027,160500,150860501,1002,1002,1002,1002,0
|
|
20231027,160400,150860501,1002,1002,1002,1002,0
|
|
20231027,160300,150860501,1002,1002,1002,1002,0
|
|
20231027,160200,150860501,1002,1002,1002,1002,1138
|
|
20231027,160100,150860501,1002,1002,1002,1002,0
|
|
20231027,160000,150860501,1002,1002,1002,1002,0
|
|
20231027,155900,150860501,1002,1002,1002,1002,0
|
|
20231027,155800,150860501,1002,1002,1002,1002,0
|
|
20231027,155700,150860501,1002,1002,1002,1002,0
|
|
20231027,155600,150860501,1002,1002,1002,1002,0
|
|
20231027,155500,150860501,1002,1002,1002,1002,0
|
|
20231027,155400,150860501,1002,1002,1002,1002,0
|
|
20231027,155300,150860501,1002,1002,1002,1002,0
|
|
20231027,155200,150860501,1002,1002,1002,1002,0
|
|
20231027,155100,150860501,1002,1002,1002,1002,0
|
|
20231027,155000,150860501,1002,1002,1002,1002,0
|
|
20231027,154900,150860501,1002,1002,1002,1002,0
|
|
20231027,154800,150860501,1002,1002,1002,1002,0
|
|
20231027,154700,150860501,1002,1002,1002,1002,0
|
|
20231027,154600,150860501,1002,1002,1002,1002,0
|
|
20231027,154500,150860501,1002,1002,1002,1002,0
|
|
20231027,154400,150860501,1002,1002,1002,1002,0
|
|
20231027,154300,150860501,1002,1002,1002,1002,0
|
|
20231027,154200,150860501,1002,1002,1002,1002,0
|
|
20231027,154100,150860501,1002,1002,1002,1002,0
|
|
20231027,154000,150860501,1002,1002,1002,1002,0
|
|
20231027,153900,150860501,1002,1002,1002,1002,0
|
|
20231027,153800,150860501,1002,1002,1002,1002,0
|
|
20231027,153700,150860501,1002,1002,1002,1002,0
|
|
20231027,153600,150860501,1002,1002,1002,1002,0
|
|
20231027,153500,150860501,1002,1002,1002,1002,0
|
|
20231027,153400,150860501,1002,1002,1002,1002,0
|
|
20231027,153300,150860501,1002,1002,1002,1002,0
|
|
20231027,153200,150860501,1002,1002,1002,1002,1138
|
|
20231027,153100,150860501,1002,1002,1002,1002,0
|
|
20231027,153000,150860501,1002,1002,1002,1002,1138
|
|
20231027,152900,149720225,1003,1003,1003,1003,0
|
|
20231027,152800,149720225,1003,1003,1003,1003,0
|
|
20231027,152700,149720225,1003,1003,1003,1003,0
|
|
20231027,152600,149720225,1003,1003,1003,1003,0
|
|
20231027,152500,149720225,1003,1003,1003,1003,0
|
|
20231027,152400,149720225,1003,1003,1003,1003,0
|
|
20231027,152300,149720225,1003,1003,1003,1003,0
|
|
20231027,152200,149720225,1003,1003,1003,1003,0
|
|
20231027,152100,149720225,1003,1003,1003,1003,0
|
|
20231027,152000,149720225,1003,1003,1003,1003,0
|
|
20231027,151900,149720225,1003,993,1003,992,1023
|
|
20231027,151800,148705187,1005,994,1005,986,3009
|
|
20231027,151700,145689253,994,994,994,994,5004
|
|
20231027,151600,140715277,994,994,994,994,2
|
|
20231027,151500,140713289,994,994,994,994,2
|
|
20231027,151400,140711301,995,995,995,995,0
|
|
20231027,151300,140711301,995,995,995,995,0
|
|
20231027,151200,140711301,995,995,995,995,0
|
|
20231027,151100,140711301,995,995,995,995,0
|
|
20231027,151000,140711301,995,988,995,988,5400
|
|
20231027,150900,135370258,988,988,988,988,0
|
|
20231027,150800,135370258,988,988,988,988,1000
|
|
20231027,150700,134382258,989,989,989,989,0
|
|
20231027,150600,134382258,989,989,989,989,0
|
|
20231027,150500,134382258,989,989,989,989,0
|
|
20231027,150400,134382258,989,989,989,989,0
|
|
20231027,150300,134382258,989,989,989,989,0
|
|
20231027,150200,134382258,989,989,989,989,0
|
|
20231027,150100,134382258,989,989,989,989,0
|
|
20231027,150000,134382258,989,989,989,989,0
|
|
20231027,145900,134382258,989,989,989,989,50
|
|
20231027,145800,134332808,990,988,990,988,200
|
|
20231027,145700,134134963,989,989,989,989,0
|
|
20231027,145600,134134963,989,983,989,983,102
|
|
20231027,145500,134034685,990,990,990,990,0
|
|
20231027,145400,134034685,990,990,990,990,0
|
|
20231027,145300,134034685,990,990,990,990,0
|
|
20231027,145200,134034685,990,990,990,990,0
|
|
20231027,145100,134034685,990,990,990,990,0
|
|
20231027,145000,134034685,990,990,990,990,0
|
|
20231027,144900,134034685,990,990,990,990,0
|
|
20231027,144800,134034685,990,990,990,990,0
|
|
20231027,144700,134034685,990,990,990,990,0
|
|
20231027,144600,134034685,990,990,990,990,0
|
|
20231027,144500,134034685,990,990,990,990,0
|
|
20231027,144400,134034685,990,990,990,990,1
|
|
20231027,144300,134033695,990,990,990,990,0
|
|
20231027,144200,134033695,990,990,990,990,0
|
|
20231027,144100,134033695,990,990,990,990,0
|
|
20231027,144000,134033695,990,990,990,990,0
|
|
20231027,143900,134033695,990,990,990,990,0
|
|
20231027,143800,134033695,990,990,990,990,0
|
|
20231027,143700,134033695,990,990,990,990,0
|
|
20231027,143600,134033695,990,990,990,990,0
|
|
20231027,143500,134033695,990,990,990,990,0
|
|
20231027,143400,134033695,990,990,990,990,0
|
|
20231027,143300,134033695,990,990,990,990,0
|
|
20231027,143200,134033695,990,990,990,990,0
|
|
20231027,143100,134033695,990,990,990,990,0
|
|
20231027,143000,134033695,990,990,990,990,101
|
|
20231027,142900,133933705,990,990,990,990,0
|
|
20231027,142800,133933705,990,990,990,990,0
|
|
20231027,142700,133933705,990,990,990,990,0
|
|
20231027,142600,133933705,990,990,990,990,1
|
|
20231027,142500,133932715,990,990,990,990,0
|
|
20231027,142400,133932715,990,989,990,989,101
|
|
20231027,142300,133832769,989,989,989,989,0
|
|
20231027,142200,133832769,989,989,989,989,0
|
|
20231027,142100,133832769,989,983,989,983,18
|
|
20231027,142000,133815069,983,983,983,983,47
|
|
20231027,141900,133768868,990,990,990,990,0
|
|
20231027,141800,133768868,990,990,990,990,0
|
|
20231027,141700,133768868,990,990,990,990,0
|
|
20231027,141600,133768868,990,990,990,990,0
|
|
20231027,141500,133768868,990,990,990,990,0
|
|
20231027,141400,133768868,990,990,990,990,0
|
|
20231027,141300,133768868,990,990,990,990,0
|
|
20231027,141200,133768868,990,990,990,990,0
|
|
20231027,141100,133768868,990,990,990,990,0
|
|
20231027,141000,133768868,990,990,990,990,0
|
|
20231027,140900,133768868,990,990,990,990,0
|
|
20231027,140800,133768868,990,990,990,990,0
|
|
20231027,140700,133768868,990,990,990,990,0
|
|
20231027,140600,133768868,990,990,990,990,0
|
|
20231027,140500,133768868,990,990,990,990,0
|
|
20231027,140400,133768868,990,990,990,990,0
|
|
20231027,140300,133768868,990,990,990,990,0
|
|
20231027,140200,133768868,990,990,990,990,0
|
|
20231027,140100,133768868,990,990,990,990,0
|
|
20231027,140000,133768868,990,990,990,990,1
|
|
20231027,135900,133767878,989,989,989,989,0
|
|
20231027,135800,133767878,989,989,989,989,0
|
|
20231027,135700,133767878,989,989,989,989,0
|
|
20231027,135600,133767878,989,989,989,989,0
|
|
20231027,135500,133767878,989,989,989,989,70
|
|
20231027,135400,133698648,989,989,989,989,0
|
|
20231027,135300,133698648,989,989,989,989,0
|
|
20231027,135200,133698648,989,989,989,989,54
|
|
20231027,135100,133645242,990,990,990,990,0
|
|
20231027,135000,133645242,990,990,990,990,0
|
|
20231027,134900,133645242,990,990,990,990,0
|
|
20231027,134800,133645242,990,990,990,990,0
|
|
20231027,134700,133645242,990,990,990,990,0
|
|
20231027,134600,133645242,990,990,990,990,0
|
|
20231027,134500,133645242,990,990,990,990,0
|
|
20231027,134400,133645242,990,990,990,990,0
|
|
20231027,134300,133645242,990,990,990,990,0
|
|
20231027,134200,133645242,990,990,990,990,0
|
|
20231027,134100,133645242,990,990,990,990,0
|
|
20231027,134000,133645242,990,990,990,990,0
|
|
20231027,133900,133645242,990,990,990,990,0
|
|
20231027,133800,133645242,990,990,990,990,0
|
|
20231027,133700,133645242,990,990,990,990,0
|
|
20231027,133600,133645242,990,990,990,990,0
|
|
20231027,133500,133645242,990,989,990,989,50
|
|
20231027,133400,133595744,990,990,990,990,0
|
|
20231027,133300,133595744,990,990,990,990,0
|
|
20231027,133200,133595744,990,990,990,990,0
|
|
20231027,133100,133595744,990,990,990,990,0
|
|
20231027,133000,133595744,990,990,990,990,0
|
|
20231027,132900,133595744,990,990,990,990,0
|
|
20231027,132800,133595744,990,990,990,990,0
|
|
20231027,132700,133595744,990,990,990,990,0
|
|
20231027,132600,133595744,990,990,990,990,0
|
|
20231027,132500,133595744,990,990,990,990,0
|
|
20231027,132400,133595744,990,989,990,989,50
|
|
20231027,132300,133546247,993,993,993,993,0
|
|
20231027,132200,133546247,993,992,993,992,100
|
|
20231027,132100,133447019,983,983,983,983,0
|
|
20231027,132000,133447019,983,983,983,983,0
|
|
20231027,131900,133447019,983,983,983,983,0
|
|
20231027,131800,133447019,983,983,983,983,0
|
|
20231027,131700,133447019,983,983,983,983,300
|
|
20231027,131600,133152119,984,984,984,984,0
|
|
20231027,131500,133152119,984,984,984,984,0
|
|
20231027,131400,133152119,984,984,984,984,0
|
|
20231027,131300,133152119,984,984,984,984,600
|
|
20231027,131200,132561719,993,993,993,993,0
|
|
20231027,131100,132561719,993,993,993,993,0
|
|
20231027,131000,132561719,993,993,993,993,2
|
|
20231027,130900,132559733,994,994,994,994,0
|
|
20231027,130800,132559733,994,990,994,990,20
|
|
20231027,130700,132539898,988,988,988,988,0
|
|
20231027,130600,132539898,988,988,988,988,40
|
|
20231027,130500,132500378,981,981,981,981,0
|
|
20231027,130400,132500378,981,981,981,981,0
|
|
20231027,130300,132500378,981,983,983,981,775
|
|
20231027,130200,131739417,992,992,992,992,0
|
|
20231027,130100,131739417,992,992,992,992,0
|
|
20231027,130000,131739417,992,992,992,992,0
|
|
20231027,125900,131739417,992,992,992,992,0
|
|
20231027,125800,131739417,992,992,992,992,0
|
|
20231027,125700,131739417,992,992,992,992,0
|
|
20231027,125600,131739417,992,992,992,992,2
|
|
20231027,125500,131737433,985,985,985,985,0
|
|
20231027,125400,131737433,985,985,985,985,0
|
|
20231027,125300,131737433,985,985,985,985,0
|
|
20231027,125200,131737433,985,985,985,985,302
|
|
20231027,125100,131439963,985,985,985,985,0
|
|
20231027,125000,131439963,985,985,985,985,0
|
|
20231027,124900,131439963,985,985,985,985,0
|
|
20231027,124800,131439963,985,985,985,985,19
|
|
20231027,124700,131421248,986,986,986,986,0
|
|
20231027,124600,131421248,986,986,986,986,546
|
|
20231027,124500,130882892,993,993,993,993,0
|
|
20231027,124400,130882892,993,993,993,993,0
|
|
20231027,124300,130882892,993,993,993,993,0
|
|
20231027,124200,130882892,993,992,994,991,2000
|
|
20231027,124100,128896922,993,993,993,993,0
|
|
20231027,124000,128896922,993,991,993,991,80
|
|
20231027,123900,128817622,986,986,986,986,0
|
|
20231027,123800,128817622,986,986,986,986,0
|
|
20231027,123700,128817622,986,986,986,986,0
|
|
20231027,123600,128817622,986,986,986,986,0
|
|
20231027,123500,128817622,986,986,986,986,0
|
|
20231027,123400,128817622,986,986,986,986,54
|
|
20231027,123300,128764378,988,988,988,988,0
|
|
20231027,123200,128764378,988,988,988,988,0
|
|
20231027,123100,128764378,988,988,988,988,0
|
|
20231027,123000,128764378,988,988,988,988,0
|
|
20231027,122900,128764378,988,988,988,988,0
|
|
20231027,122800,128764378,988,988,988,988,0
|
|
20231027,122700,128764378,988,988,988,988,0
|
|
20231027,122600,128764378,988,988,988,988,0
|
|
20231027,122500,128764378,988,988,988,988,0
|
|
20231027,122400,128764378,988,988,988,988,0
|
|
20231027,122300,128764378,988,988,988,988,0
|
|
20231027,122200,128764378,988,988,988,988,0
|
|
20231027,122100,128764378,988,988,988,988,512
|
|
20231027,122000,128258522,990,990,990,990,0
|
|
20231027,121900,128258522,990,990,990,990,0
|
|
20231027,121800,128258522,990,990,990,990,0
|
|
20231027,121700,128258522,990,990,990,990,0
|
|
20231027,121600,128258522,990,992,992,990,1934
|
|
20231027,121500,126341994,994,994,994,994,0
|
|
20231027,121400,126341994,994,994,994,994,0
|
|
20231027,121300,126341994,994,994,994,994,0
|
|
20231027,121200,126341994,994,994,994,994,0
|
|
20231027,121100,126341994,994,994,994,994,0
|
|
20231027,121000,126341994,994,994,994,994,0
|
|
20231027,120900,126341994,994,994,994,994,0
|
|
20231027,120800,126341994,994,994,994,994,0
|
|
20231027,120700,126341994,994,994,994,994,0
|
|
20231027,120600,126341994,994,994,994,994,0
|
|
20231027,120500,126341994,994,994,994,994,20
|
|
20231027,120400,126322114,992,992,992,992,0
|
|
20231027,120300,126322114,992,992,992,992,0
|
|
20231027,120200,126322114,992,993,993,992,4000
|
|
20231027,120100,122351470,994,994,994,994,0
|
|
20231027,120000,122351470,994,994,994,994,0
|
|
20231027,115900,122351470,994,994,994,994,0
|
|
20231027,115800,122351470,994,994,994,994,0
|
|
20231027,115700,122351470,994,994,994,994,0
|
|
20231027,115600,122351470,994,994,994,994,1
|
|
20231027,115500,122350476,992,992,992,992,0
|
|
20231027,115400,122350476,992,992,992,992,0
|
|
20231027,115300,122350476,992,992,992,992,0
|
|
20231027,115200,122350476,992,992,992,992,0
|
|
20231027,115100,122350476,992,992,992,992,0
|
|
20231027,115000,122350476,992,992,992,992,0
|
|
20231027,114900,122350476,992,992,992,992,0
|
|
20231027,114800,122350476,992,992,992,992,1
|
|
20231027,114700,122349484,994,994,994,994,500
|
|
20231027,114600,121852484,992,992,992,992,0
|
|
20231027,114500,121852484,992,992,992,992,0
|
|
20231027,114400,121852484,992,992,992,992,0
|
|
20231027,114300,121852484,992,992,992,992,0
|
|
20231027,114200,121852484,992,992,992,992,0
|
|
20231027,114100,121852484,992,992,992,992,0
|
|
20231027,114000,121852484,992,992,992,992,0
|
|
20231027,113900,121852484,992,992,992,992,0
|
|
20231027,113800,121852484,992,992,992,992,0
|
|
20231027,113700,121852484,992,992,992,992,0
|
|
20231027,113600,121852484,992,992,992,992,0
|
|
20231027,113500,121852484,992,992,992,992,0
|
|
20231027,113400,121852484,992,992,992,992,0
|
|
20231027,113300,121852484,992,992,992,992,0
|
|
20231027,113200,121852484,992,992,992,992,300
|
|
20231027,113100,121554884,995,995,995,995,0
|
|
20231027,113000,121554884,995,995,995,995,0
|
|
20231027,112900,121554884,995,995,995,995,0
|
|
20231027,112800,121554884,995,995,995,995,0
|
|
20231027,112700,121554884,995,995,995,995,0
|
|
20231027,112600,121554884,995,995,995,995,0
|
|
20231027,112500,121554884,995,995,995,995,0
|
|
20231027,112400,121554884,995,995,995,995,15
|
|
20231027,112300,121539959,995,995,995,995,0
|
|
20231027,112200,121539959,995,995,995,995,0
|
|
20231027,112100,121539959,995,995,995,995,0
|
|
20231027,112000,121539959,995,995,995,995,0
|
|
20231027,111900,121539959,995,995,995,995,0
|
|
20231027,111800,121539959,995,995,995,995,0
|
|
20231027,111700,121539959,995,995,995,995,0
|
|
20231027,111600,121539959,995,995,995,995,0
|
|
20231027,111500,121539959,995,995,995,995,237
|
|
20231027,111400,121304144,993,993,993,993,700
|
|
20231027,111300,120609044,1003,992,1004,990,5777
|
|
20231027,111200,114865481,992,992,992,992,8
|
|
20231027,111100,114857545,993,993,993,993,0
|
|
20231027,111000,114857545,993,993,993,993,0
|
|
20231027,110900,114857545,993,993,993,993,0
|
|
20231027,110800,114857545,993,984,993,984,3181
|
|
20231027,110700,111709855,984,984,984,984,0
|
|
20231027,110600,111709855,984,984,984,984,0
|
|
20231027,110500,111709855,984,984,984,984,0
|
|
20231027,110400,111709855,984,984,984,984,0
|
|
20231027,110300,111709855,984,984,984,984,0
|
|
20231027,110200,111709855,984,984,984,984,0
|
|
20231027,110100,111709855,984,984,984,984,0
|
|
20231027,110000,111709855,984,984,984,984,0
|
|
20231027,105900,111709855,984,984,984,984,0
|
|
20231027,105800,111709855,984,984,984,984,0
|
|
20231027,105700,111709855,984,983,984,983,55
|
|
20231027,105600,111655786,983,983,983,983,0
|
|
20231027,105500,111655786,983,983,983,983,0
|
|
20231027,105400,111655786,983,983,983,983,0
|
|
20231027,105300,111655786,983,983,983,983,6
|
|
20231027,105200,111649888,976,976,976,976,0
|
|
20231027,105100,111649888,976,976,976,976,480
|
|
20231027,105000,111181408,973,973,973,973,0
|
|
20231027,104900,111181408,973,973,973,973,0
|
|
20231027,104800,111181408,973,973,973,973,0
|
|
20231027,104700,111181408,973,973,973,973,0
|
|
20231027,104600,111181408,973,973,973,973,0
|
|
20231027,104500,111181408,973,973,973,973,0
|
|
20231027,104400,111181408,973,973,973,973,0
|
|
20231027,104300,111181408,973,973,973,973,0
|
|
20231027,104200,111181408,973,973,973,973,0
|
|
20231027,104100,111181408,973,973,973,973,0
|
|
20231027,104000,111181408,973,973,973,973,0
|
|
20231027,103900,111181408,973,973,973,973,0
|
|
20231027,103800,111181408,973,977,977,973,2030
|
|
20231027,103700,109205299,983,983,983,983,0
|
|
20231027,103600,109205299,983,983,983,983,0
|
|
20231027,103500,109205299,983,983,983,983,100
|
|
20231027,103400,109106999,983,983,983,983,0
|
|
20231027,103300,109106999,983,983,983,983,0
|
|
20231027,103200,109106999,983,983,983,983,0
|
|
20231027,103100,109106999,983,983,983,983,0
|
|
20231027,103000,109106999,983,983,983,983,0
|
|
20231027,102900,109106999,983,983,983,983,0
|
|
20231027,102800,109106999,983,983,983,983,12
|
|
20231027,102700,109095203,981,981,981,981,50
|
|
20231027,102600,109046153,981,981,981,981,0
|
|
20231027,102500,109046153,981,981,981,981,432
|
|
20231027,102400,108622361,981,981,981,981,0
|
|
20231027,102300,108622361,981,981,981,981,0
|
|
20231027,102200,108622361,981,981,981,981,568
|
|
20231027,102100,108065153,981,981,981,981,0
|
|
20231027,102000,108065153,981,981,981,981,1
|
|
20231027,101900,108064172,972,972,972,972,0
|
|
20231027,101800,108064172,972,972,972,972,87
|
|
20231027,101700,107979608,981,981,981,981,0
|
|
20231027,101600,107979608,981,981,981,981,0
|
|
20231027,101500,107979608,981,981,981,981,0
|
|
20231027,101400,107979608,981,981,981,981,10
|
|
20231027,101300,107969798,970,970,970,970,0
|
|
20231027,101200,107969798,970,970,970,970,0
|
|
20231027,101100,107969798,970,970,970,970,0
|
|
20231027,101000,107969798,970,970,970,970,0
|
|
20231027,100900,107969798,970,970,970,970,0
|
|
20231027,100800,107969798,970,970,970,970,0
|
|
20231027,100700,107969798,970,970,970,970,0
|
|
20231027,100600,107969798,970,970,970,970,0
|
|
20231027,100500,107969798,970,970,970,970,0
|
|
20231027,100400,107969798,970,970,970,970,0
|
|
20231027,100300,107969798,970,970,970,970,3184
|
|
20231027,100200,104881318,981,981,981,981,3
|
|
20231027,100100,104878375,970,970,970,970,5
|
|
20231027,100000,104873525,980,983,983,980,6087
|
|
20231027,095900,98902209,992,992,992,992,0
|
|
20231027,095800,98902209,992,992,992,992,3
|
|
20231027,095700,98899233,992,983,992,983,3
|
|
20231027,095600,98896267,992,992,992,992,2
|
|
20231027,095500,98894283,993,993,993,993,0
|
|
20231027,095400,98894283,993,992,993,992,199
|
|
20231027,095300,98696776,993,978,993,978,5848
|
|
20231027,095200,92967417,978,975,978,971,307
|
|
20231027,095100,92668230,975,975,975,975,0
|
|
20231027,095000,92668230,975,974,975,974,2000
|
|
20231027,094900,90720229,974,974,974,974,0
|
|
20231027,094800,90720229,974,974,974,974,0
|
|
20231027,094700,90720229,974,974,974,974,1
|
|
20231027,094600,90719255,969,969,969,969,0
|
|
20231027,094500,90719255,969,969,969,969,20
|
|
20231027,094400,90699875,974,974,974,974,1
|
|
20231027,094300,90698901,969,969,969,969,0
|
|
20231027,094200,90698901,969,969,969,969,0
|
|
20231027,094100,90698901,969,969,969,969,300
|
|
20231027,094000,90408201,969,969,969,969,0
|
|
20231027,093900,90408201,969,969,969,969,1100
|
|
20231027,093800,89342301,969,969,969,969,0
|
|
20231027,093700,89342301,969,969,969,969,1
|
|
20231027,093600,89341332,975,975,975,975,3
|
|
20231027,093500,89338407,975,974,975,974,2
|
|
20231027,093400,89336458,975,975,975,975,720
|
|
20231027,093300,88634458,975,975,975,975,0
|
|
20231027,093200,88634458,975,975,975,975,0
|
|
20231027,093100,88634458,975,975,975,975,4180
|
|
20231027,093000,84558958,976,975,976,975,4900
|
|
20231027,092900,79779558,977,970,977,967,24360
|
|
20231027,092800,56060109,975,972,975,972,5
|
|
20231027,092700,56055246,972,972,972,972,0
|
|
20231027,092600,56055246,972,972,972,972,0
|
|
20231027,092500,56055246,972,972,972,972,126
|
|
20231027,092400,55932774,972,972,972,972,1004
|
|
20231027,092300,54956886,983,983,983,983,0
|
|
20231027,092200,54956886,983,983,983,983,0
|
|
20231027,092100,54956886,983,983,983,983,0
|
|
20231027,092000,54956886,983,983,983,983,1
|
|
20231027,091900,54955903,970,971,971,970,5000
|
|
20231027,091800,50104236,971,971,971,971,0
|
|
20231027,091700,50104236,971,971,971,971,0
|
|
20231027,091600,50104236,971,972,972,971,300
|
|
20231027,091500,49812929,971,971,971,971,200
|
|
20231027,091400,49618729,984,984,984,984,2
|
|
20231027,091300,49616761,970,978,978,970,4597
|
|
20231027,091200,45140784,978,978,978,978,0
|
|
20231027,091100,45140784,978,978,978,978,0
|
|
20231027,091000,45140784,978,978,978,978,0
|
|
20231027,090900,45140784,978,979,979,978,4497
|
|
20231027,090800,40742544,992,992,992,992,2
|
|
20231027,090700,40740560,993,993,993,993,0
|
|
20231027,090600,40740560,993,979,993,970,8176
|
|
20231027,090500,32780279,979,977,980,970,14364
|
|
20231027,090400,18795892,993,993,993,975,5004
|
|
20231027,090300,13877288,995,998,998,995,13490
|
|
20231027,090200,415768,998,998,998,998,5
|
|
20231027,090100,410778,998,998,1005,998,85
|
|
20231027,090000,325899,998,993,998,993,328
|