674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201100,185013772,889,889,889,889,5667
|
|
20231024,201000,185013772,889,889,889,889,0
|
|
20231024,200900,185013772,889,889,889,889,0
|
|
20231024,200800,185013772,889,889,889,889,0
|
|
20231024,200700,185013772,889,889,889,889,0
|
|
20231024,200600,185013772,889,889,889,889,0
|
|
20231024,200500,185013772,889,889,889,889,0
|
|
20231024,200400,185013772,889,889,889,889,0
|
|
20231024,200300,185013772,889,889,889,889,0
|
|
20231024,200200,185013772,889,889,889,889,0
|
|
20231024,200100,185013772,889,889,889,889,0
|
|
20231024,200000,185013772,889,889,889,889,0
|
|
20231024,195900,185013772,889,889,889,889,0
|
|
20231024,195800,185013772,889,889,889,889,0
|
|
20231024,195700,185013772,889,889,889,889,0
|
|
20231024,195600,185013772,889,889,889,889,0
|
|
20231024,195500,185013772,889,889,889,889,0
|
|
20231024,195400,185013772,889,889,889,889,0
|
|
20231024,195300,185013772,889,889,889,889,0
|
|
20231024,195200,185013772,889,889,889,889,0
|
|
20231024,195100,185013772,889,889,889,889,0
|
|
20231024,195000,185013772,889,889,889,889,0
|
|
20231024,194900,185013772,889,889,889,889,0
|
|
20231024,194800,185013772,889,889,889,889,0
|
|
20231024,194700,185013772,889,889,889,889,0
|
|
20231024,194600,185013772,889,889,889,889,0
|
|
20231024,194500,185013772,889,889,889,889,0
|
|
20231024,194400,185013772,889,889,889,889,0
|
|
20231024,194300,185013772,889,889,889,889,0
|
|
20231024,194200,185013772,889,889,889,889,0
|
|
20231024,194100,185013772,889,889,889,889,5667
|
|
20231024,194000,185013772,889,889,889,889,0
|
|
20231024,193900,185013772,889,889,889,889,0
|
|
20231024,193800,185013772,889,889,889,889,0
|
|
20231024,193700,185013772,889,889,889,889,0
|
|
20231024,193600,185013772,889,889,889,889,0
|
|
20231024,193500,185013772,889,889,889,889,0
|
|
20231024,193400,185013772,889,889,889,889,0
|
|
20231024,193300,185013772,889,889,889,889,0
|
|
20231024,193200,185013772,889,889,889,889,0
|
|
20231024,193100,185013772,889,889,889,889,0
|
|
20231024,193000,185013772,889,889,889,889,0
|
|
20231024,192900,185013772,889,889,889,889,0
|
|
20231024,192800,185013772,889,889,889,889,0
|
|
20231024,192700,185013772,889,889,889,889,0
|
|
20231024,192600,185013772,889,889,889,889,0
|
|
20231024,192500,185013772,889,889,889,889,0
|
|
20231024,192400,185013772,889,889,889,889,0
|
|
20231024,192300,185013772,889,889,889,889,0
|
|
20231024,192200,185013772,889,889,889,889,0
|
|
20231024,192100,185013772,889,889,889,889,0
|
|
20231024,192000,185013772,889,889,889,889,0
|
|
20231024,191900,185013772,889,889,889,889,0
|
|
20231024,191800,185013772,889,889,889,889,0
|
|
20231024,191700,185013772,889,889,889,889,0
|
|
20231024,191600,185013772,889,889,889,889,0
|
|
20231024,191500,185013772,889,889,889,889,0
|
|
20231024,191400,185013772,889,889,889,889,0
|
|
20231024,191300,185013772,889,889,889,889,0
|
|
20231024,191200,185013772,889,889,889,889,0
|
|
20231024,191100,185013772,889,889,889,889,5667
|
|
20231024,191000,185013772,889,889,889,889,0
|
|
20231024,190900,185013772,889,889,889,889,0
|
|
20231024,190800,185013772,889,889,889,889,0
|
|
20231024,190700,185013772,889,889,889,889,0
|
|
20231024,190600,185013772,889,889,889,889,0
|
|
20231024,190500,185013772,889,889,889,889,0
|
|
20231024,190400,185013772,889,889,889,889,0
|
|
20231024,190300,185013772,889,889,889,889,0
|
|
20231024,190200,185013772,889,889,889,889,0
|
|
20231024,190100,185013772,889,889,889,889,0
|
|
20231024,190000,185013772,889,889,889,889,0
|
|
20231024,185900,185013772,889,889,889,889,0
|
|
20231024,185800,185013772,889,889,889,889,0
|
|
20231024,185700,185013772,889,889,889,889,0
|
|
20231024,185600,185013772,889,889,889,889,0
|
|
20231024,185500,185013772,889,889,889,889,0
|
|
20231024,185400,185013772,889,889,889,889,0
|
|
20231024,185300,185013772,889,889,889,889,0
|
|
20231024,185200,185013772,889,889,889,889,0
|
|
20231024,185100,185013772,889,889,889,889,0
|
|
20231024,185000,185013772,889,889,889,889,0
|
|
20231024,184900,185013772,889,889,889,889,0
|
|
20231024,184800,185013772,889,889,889,889,0
|
|
20231024,184700,185013772,889,889,889,889,0
|
|
20231024,184600,185013772,889,889,889,889,0
|
|
20231024,184500,185013772,889,889,889,889,0
|
|
20231024,184400,185013772,889,889,889,889,0
|
|
20231024,184300,185013772,889,889,889,889,0
|
|
20231024,184200,185013772,889,889,889,889,0
|
|
20231024,184100,185013772,889,889,889,889,5667
|
|
20231024,184000,185013772,889,889,889,889,0
|
|
20231024,183900,185013772,889,889,889,889,0
|
|
20231024,183800,185013772,889,889,889,889,0
|
|
20231024,183700,185013772,889,889,889,889,0
|
|
20231024,183600,185013772,889,889,889,889,0
|
|
20231024,183500,185013772,889,889,889,889,0
|
|
20231024,183400,185013772,889,889,889,889,0
|
|
20231024,183300,185013772,889,889,889,889,0
|
|
20231024,183200,185013772,889,889,889,889,0
|
|
20231024,183100,185013772,889,889,889,889,0
|
|
20231024,183000,185013772,889,889,889,889,0
|
|
20231024,182900,185013772,889,889,889,889,0
|
|
20231024,182800,185013772,889,889,889,889,0
|
|
20231024,182700,185013772,889,889,889,889,0
|
|
20231024,182600,185013772,889,889,889,889,0
|
|
20231024,182500,185013772,889,889,889,889,0
|
|
20231024,182400,185013772,889,889,889,889,0
|
|
20231024,182300,185013772,889,889,889,889,0
|
|
20231024,182200,185013772,889,889,889,889,0
|
|
20231024,182100,185013772,889,889,889,889,0
|
|
20231024,182000,185013772,889,889,889,889,0
|
|
20231024,181900,185013772,889,889,889,889,0
|
|
20231024,181800,185013772,889,889,889,889,0
|
|
20231024,181700,185013772,889,889,889,889,0
|
|
20231024,181600,185013772,889,889,889,889,0
|
|
20231024,181500,185013772,889,889,889,889,0
|
|
20231024,181400,185013772,889,889,889,889,0
|
|
20231024,181300,185013772,889,889,889,889,0
|
|
20231024,181200,185013772,889,889,889,889,0
|
|
20231024,181100,185013772,889,889,889,889,5667
|
|
20231024,181000,185013772,889,889,889,889,0
|
|
20231024,180900,185013772,889,889,889,889,0
|
|
20231024,180800,185013772,889,889,889,889,0
|
|
20231024,180700,185013772,889,889,889,889,0
|
|
20231024,180600,185013772,889,889,889,889,0
|
|
20231024,180500,185013772,889,889,889,889,0
|
|
20231024,180400,185013772,889,889,889,889,0
|
|
20231024,180300,185013772,889,889,889,889,0
|
|
20231024,180200,185013772,889,889,889,889,0
|
|
20231024,180100,185013772,889,889,889,889,0
|
|
20231024,180000,185013772,889,889,889,889,0
|
|
20231024,175900,185013772,889,889,889,889,0
|
|
20231024,175800,185013772,889,889,889,889,0
|
|
20231024,175700,185013772,889,889,889,889,0
|
|
20231024,175600,185013772,889,889,889,889,0
|
|
20231024,175500,185013772,889,889,889,889,0
|
|
20231024,175400,185013772,889,889,889,889,0
|
|
20231024,175300,185013772,889,889,889,889,0
|
|
20231024,175200,185013772,889,889,889,889,0
|
|
20231024,175100,185013772,889,889,889,889,0
|
|
20231024,175000,185013772,889,889,889,889,0
|
|
20231024,174900,185013772,889,889,889,889,0
|
|
20231024,174800,185013772,889,889,889,889,0
|
|
20231024,174700,185013772,889,889,889,889,0
|
|
20231024,174600,185013772,889,889,889,889,0
|
|
20231024,174500,185013772,889,889,889,889,0
|
|
20231024,174400,185013772,889,889,889,889,0
|
|
20231024,174300,185013772,889,889,889,889,0
|
|
20231024,174200,185013772,889,889,889,889,0
|
|
20231024,174100,185013772,889,889,889,889,5667
|
|
20231024,174000,185013772,889,889,889,889,0
|
|
20231024,173900,185013772,889,889,889,889,0
|
|
20231024,173800,185013772,889,889,889,889,0
|
|
20231024,173700,185013772,889,889,889,889,0
|
|
20231024,173600,185013772,889,889,889,889,0
|
|
20231024,173500,185013772,889,889,889,889,0
|
|
20231024,173400,185013772,889,889,889,889,0
|
|
20231024,173300,185013772,889,889,889,889,0
|
|
20231024,173200,185013772,889,889,889,889,0
|
|
20231024,173100,185013772,889,889,889,889,0
|
|
20231024,173000,185013772,889,889,889,889,0
|
|
20231024,172900,185013772,889,889,889,889,0
|
|
20231024,172800,185013772,889,889,889,889,0
|
|
20231024,172700,185013772,889,889,889,889,0
|
|
20231024,172600,185013772,889,889,889,889,0
|
|
20231024,172500,185013772,889,889,889,889,0
|
|
20231024,172400,185013772,889,889,889,889,0
|
|
20231024,172300,185013772,889,889,889,889,0
|
|
20231024,172200,185013772,889,889,889,889,0
|
|
20231024,172100,185013772,889,889,889,889,0
|
|
20231024,172000,185013772,889,889,889,889,0
|
|
20231024,171900,185013772,889,889,889,889,0
|
|
20231024,171800,185013772,889,889,889,889,0
|
|
20231024,171700,185013772,889,889,889,889,0
|
|
20231024,171600,185013772,889,889,889,889,0
|
|
20231024,171500,185013772,889,889,889,889,0
|
|
20231024,171400,185013772,889,889,889,889,0
|
|
20231024,171300,185013772,889,889,889,889,0
|
|
20231024,171200,185013772,889,889,889,889,0
|
|
20231024,171100,185013772,889,889,889,889,5667
|
|
20231024,171000,185013772,889,889,889,889,0
|
|
20231024,170900,185013772,889,889,889,889,0
|
|
20231024,170800,185013772,889,889,889,889,0
|
|
20231024,170700,185013772,889,889,889,889,0
|
|
20231024,170600,185013772,889,889,889,889,0
|
|
20231024,170500,185013772,889,889,889,889,0
|
|
20231024,170400,185013772,889,889,889,889,0
|
|
20231024,170300,185013772,889,889,889,889,0
|
|
20231024,170200,185013772,889,889,889,889,0
|
|
20231024,170100,185013772,889,889,889,889,0
|
|
20231024,170000,185013772,889,889,889,889,0
|
|
20231024,165900,185013772,889,889,889,889,0
|
|
20231024,165800,185013772,889,889,889,889,0
|
|
20231024,165700,185013772,889,889,889,889,0
|
|
20231024,165600,185013772,889,889,889,889,0
|
|
20231024,165500,185013772,889,889,889,889,0
|
|
20231024,165400,185013772,889,889,889,889,0
|
|
20231024,165300,185013772,889,889,889,889,0
|
|
20231024,165200,185013772,889,889,889,889,0
|
|
20231024,165100,185013772,889,889,889,889,0
|
|
20231024,165000,185013772,889,889,889,889,0
|
|
20231024,164900,185013772,889,889,889,889,0
|
|
20231024,164800,185013772,889,889,889,889,0
|
|
20231024,164700,185013772,889,889,889,889,0
|
|
20231024,164600,185013772,889,889,889,889,0
|
|
20231024,164500,185013772,889,889,889,889,0
|
|
20231024,164400,185013772,889,889,889,889,0
|
|
20231024,164300,185013772,889,889,889,889,0
|
|
20231024,164200,185013772,889,889,889,889,0
|
|
20231024,164100,185013772,889,889,889,889,5667
|
|
20231024,164000,185013772,889,889,889,889,0
|
|
20231024,163900,185013772,889,889,889,889,0
|
|
20231024,163800,185013772,889,889,889,889,0
|
|
20231024,163700,185013772,889,889,889,889,0
|
|
20231024,163600,185013772,889,889,889,889,0
|
|
20231024,163500,185013772,889,889,889,889,0
|
|
20231024,163400,185013772,889,889,889,889,0
|
|
20231024,163300,185013772,889,889,889,889,0
|
|
20231024,163200,185013772,889,889,889,889,0
|
|
20231024,163100,185013772,889,889,889,889,0
|
|
20231024,163000,185013772,889,889,889,889,0
|
|
20231024,162900,185013772,889,889,889,889,0
|
|
20231024,162800,185013772,889,889,889,889,0
|
|
20231024,162700,185013772,889,889,889,889,0
|
|
20231024,162600,185013772,889,889,889,889,0
|
|
20231024,162500,185013772,889,889,889,889,0
|
|
20231024,162400,185013772,889,889,889,889,0
|
|
20231024,162300,185013772,889,889,889,889,0
|
|
20231024,162200,185013772,889,889,889,889,0
|
|
20231024,162100,185013772,889,889,889,889,0
|
|
20231024,162000,185013772,889,889,889,889,0
|
|
20231024,161900,185013772,889,889,889,889,0
|
|
20231024,161800,185013772,889,889,889,889,0
|
|
20231024,161700,185013772,889,889,889,889,0
|
|
20231024,161600,185013772,889,889,889,889,0
|
|
20231024,161500,185013772,889,889,889,889,0
|
|
20231024,161400,185013772,889,889,889,889,0
|
|
20231024,161300,185013772,889,889,889,889,0
|
|
20231024,161200,185013772,889,889,889,889,0
|
|
20231024,161100,185013772,889,889,889,889,5667
|
|
20231024,161000,185013772,889,889,889,889,0
|
|
20231024,160900,185013772,889,889,889,889,0
|
|
20231024,160800,185013772,889,889,889,889,0
|
|
20231024,160700,185013772,889,889,889,889,0
|
|
20231024,160600,185013772,889,889,889,889,0
|
|
20231024,160500,185013772,889,889,889,889,0
|
|
20231024,160400,185013772,889,889,889,889,0
|
|
20231024,160300,185013772,889,889,889,889,0
|
|
20231024,160200,185013772,889,889,889,889,0
|
|
20231024,160100,185013772,889,889,889,889,0
|
|
20231024,160000,185013772,889,889,889,889,0
|
|
20231024,155900,185013772,889,889,889,889,0
|
|
20231024,155800,185013772,889,889,889,889,0
|
|
20231024,155700,185013772,889,889,889,889,0
|
|
20231024,155600,185013772,889,889,889,889,0
|
|
20231024,155500,185013772,889,889,889,889,0
|
|
20231024,155400,185013772,889,889,889,889,0
|
|
20231024,155300,185013772,889,889,889,889,0
|
|
20231024,155200,185013772,889,889,889,889,0
|
|
20231024,155100,185013772,889,889,889,889,0
|
|
20231024,155000,185013772,889,889,889,889,0
|
|
20231024,154900,185013772,889,889,889,889,0
|
|
20231024,154800,185013772,889,889,889,889,0
|
|
20231024,154700,185013772,889,889,889,889,0
|
|
20231024,154600,185013772,889,889,889,889,0
|
|
20231024,154500,185013772,889,889,889,889,0
|
|
20231024,154400,185013772,889,889,889,889,0
|
|
20231024,154300,185013772,889,889,889,889,0
|
|
20231024,154200,185013772,889,889,889,889,0
|
|
20231024,154100,185013772,889,889,889,889,5667
|
|
20231024,154000,185013772,889,889,889,889,0
|
|
20231024,153900,185013772,889,889,889,889,0
|
|
20231024,153800,185013772,889,889,889,889,0
|
|
20231024,153700,185013772,889,889,889,889,0
|
|
20231024,153600,185013772,889,889,889,889,0
|
|
20231024,153500,185013772,889,889,889,889,0
|
|
20231024,153400,185013772,889,889,889,889,0
|
|
20231024,153300,185013772,889,889,889,889,0
|
|
20231024,153200,185013772,889,889,889,889,0
|
|
20231024,153100,185013772,889,889,889,889,0
|
|
20231024,153000,185013772,889,889,889,889,5667
|
|
20231024,152900,179975809,889,889,889,889,0
|
|
20231024,152800,179975809,889,889,889,889,0
|
|
20231024,152700,179975809,889,889,889,889,0
|
|
20231024,152600,179975809,889,889,889,889,0
|
|
20231024,152500,179975809,889,889,889,889,0
|
|
20231024,152400,179975809,889,889,889,889,0
|
|
20231024,152300,179975809,889,889,889,889,0
|
|
20231024,152200,179975809,889,889,889,889,0
|
|
20231024,152100,179975809,889,889,889,889,0
|
|
20231024,152000,179975809,889,889,889,889,0
|
|
20231024,151900,179975809,889,886,889,886,429
|
|
20231024,151800,179595469,879,879,879,879,0
|
|
20231024,151700,179595469,879,881,881,879,129
|
|
20231024,151600,179481834,881,881,881,881,0
|
|
20231024,151500,179481834,881,881,881,881,803
|
|
20231024,151400,178774391,879,880,880,879,583
|
|
20231024,151300,178261575,880,880,880,880,0
|
|
20231024,151200,178261575,880,880,880,880,0
|
|
20231024,151100,178261575,880,880,880,880,0
|
|
20231024,151000,178261575,880,881,881,880,1000
|
|
20231024,150900,177381574,885,885,885,885,0
|
|
20231024,150800,177381574,885,885,885,885,562
|
|
20231024,150700,176884204,881,885,885,881,201
|
|
20231024,150600,176707119,885,885,885,885,0
|
|
20231024,150500,176707119,885,885,885,885,10
|
|
20231024,150400,176698269,881,881,881,881,100
|
|
20231024,150300,176610169,881,881,881,881,0
|
|
20231024,150200,176610169,881,881,881,881,190
|
|
20231024,150100,176442779,884,884,884,884,0
|
|
20231024,150000,176442779,884,884,885,884,469
|
|
20231024,145900,176028180,881,884,884,881,1055
|
|
20231024,145800,175098692,881,881,881,881,0
|
|
20231024,145700,175098692,881,881,881,881,0
|
|
20231024,145600,175098692,881,881,881,881,0
|
|
20231024,145500,175098692,881,881,881,881,100
|
|
20231024,145400,175010592,881,881,881,881,0
|
|
20231024,145300,175010592,881,881,881,881,2
|
|
20231024,145200,175008830,881,881,881,881,0
|
|
20231024,145100,175008830,881,881,881,881,41
|
|
20231024,145000,174972709,881,881,881,881,0
|
|
20231024,144900,174972709,881,881,881,881,0
|
|
20231024,144800,174972709,881,881,881,881,0
|
|
20231024,144700,174972709,881,881,881,881,80
|
|
20231024,144600,174902229,881,881,881,881,0
|
|
20231024,144500,174902229,881,881,881,881,50
|
|
20231024,144400,174858179,881,881,881,881,2
|
|
20231024,144300,174856417,889,889,889,889,23
|
|
20231024,144200,174835970,889,889,889,889,0
|
|
20231024,144100,174835970,889,889,889,889,0
|
|
20231024,144000,174835970,889,889,889,889,1
|
|
20231024,143900,174835081,881,890,890,881,21
|
|
20231024,143800,174816535,883,883,883,883,0
|
|
20231024,143700,174816535,883,885,885,883,1184
|
|
20231024,143600,173770962,891,891,891,891,900
|
|
20231024,143500,172969062,891,891,891,891,0
|
|
20231024,143400,172969062,891,891,891,891,0
|
|
20231024,143300,172969062,891,891,891,891,0
|
|
20231024,143200,172969062,891,891,891,891,0
|
|
20231024,143100,172969062,891,891,891,891,0
|
|
20231024,143000,172969062,891,891,891,891,0
|
|
20231024,142900,172969062,891,891,891,891,0
|
|
20231024,142800,172969062,891,891,891,891,0
|
|
20231024,142700,172969062,891,891,891,891,0
|
|
20231024,142600,172969062,891,891,891,890,1200
|
|
20231024,142500,171899882,891,883,891,883,282
|
|
20231024,142400,171650868,891,891,891,891,10
|
|
20231024,142300,171641958,892,892,892,892,0
|
|
20231024,142200,171641958,892,892,892,892,0
|
|
20231024,142100,171641958,892,889,892,889,2500
|
|
20231024,142000,169413313,889,889,889,889,10
|
|
20231024,141900,169404423,891,891,891,891,0
|
|
20231024,141800,169404423,891,891,891,891,0
|
|
20231024,141700,169404423,891,891,891,891,20
|
|
20231024,141600,169386603,892,892,892,892,0
|
|
20231024,141500,169386603,892,883,892,883,25
|
|
20231024,141400,169364502,883,883,883,883,3
|
|
20231024,141300,169361853,892,885,892,885,300
|
|
20231024,141200,169094276,892,883,892,883,521
|
|
20231024,141100,168634138,889,889,889,889,12
|
|
20231024,141000,168623470,883,883,884,881,1136
|
|
20231024,140900,167620074,889,889,889,889,10
|
|
20231024,140800,167611184,892,892,892,892,0
|
|
20231024,140700,167611184,892,892,892,892,0
|
|
20231024,140600,167611184,892,892,892,892,0
|
|
20231024,140500,167611184,892,892,892,892,0
|
|
20231024,140400,167611184,892,892,892,892,0
|
|
20231024,140300,167611184,892,892,892,892,0
|
|
20231024,140200,167611184,892,881,892,881,599
|
|
20231024,140100,167083427,883,893,893,883,5
|
|
20231024,140000,167078980,893,894,894,893,1009
|
|
20231024,135900,166176935,893,893,893,893,1338
|
|
20231024,135800,164982101,893,892,894,892,744
|
|
20231024,135700,164317743,893,890,893,890,675
|
|
20231024,135600,163715772,890,890,890,890,0
|
|
20231024,135500,163715772,890,887,890,887,3345
|
|
20231024,135400,160745020,887,883,887,883,1725
|
|
20231024,135300,159217571,883,883,883,883,410
|
|
20231024,135200,158855541,884,883,884,883,440
|
|
20231024,135100,158466701,884,875,884,875,427
|
|
20231024,135000,158092987,884,883,884,883,173
|
|
20231024,134900,157940057,883,881,883,881,1453
|
|
20231024,134800,156657811,882,882,882,882,0
|
|
20231024,134700,156657811,882,881,882,881,252
|
|
20231024,134600,156435798,881,880,881,871,473
|
|
20231024,134500,156019566,880,880,880,880,751
|
|
20231024,134400,155358686,879,879,879,879,3129
|
|
20231024,134300,152608295,879,879,879,879,0
|
|
20231024,134200,152608295,879,878,879,878,501
|
|
20231024,134100,152168416,878,873,878,873,8009
|
|
20231024,134000,145155552,873,873,873,873,10
|
|
20231024,133900,145146822,873,872,873,872,500
|
|
20231024,133800,144710361,872,870,872,870,767
|
|
20231024,133700,144041874,870,868,870,868,1921
|
|
20231024,133600,142371925,867,867,867,867,1
|
|
20231024,133500,142371058,867,866,867,866,752
|
|
20231024,133400,141719574,866,866,866,866,0
|
|
20231024,133300,141719574,866,865,867,865,949
|
|
20231024,133200,140897592,866,866,866,866,0
|
|
20231024,133100,140897592,866,866,866,866,850
|
|
20231024,133000,140161492,865,865,865,865,109
|
|
20231024,132900,140067207,865,865,865,865,196
|
|
20231024,132800,139897667,864,864,864,864,500
|
|
20231024,132700,139465667,865,863,865,863,764
|
|
20231024,132600,138806059,862,861,862,861,315
|
|
20231024,132500,138534533,860,860,860,860,0
|
|
20231024,132400,138534533,860,860,860,860,8
|
|
20231024,132300,138527653,860,860,860,860,0
|
|
20231024,132200,138527653,860,860,860,860,3
|
|
20231024,132100,138525073,860,860,860,860,0
|
|
20231024,132000,138525073,860,860,860,860,10
|
|
20231024,131900,138516473,860,860,860,860,3
|
|
20231024,131800,138513893,860,860,860,860,0
|
|
20231024,131700,138513893,860,860,860,860,0
|
|
20231024,131600,138513893,860,860,860,860,0
|
|
20231024,131500,138513893,860,860,860,860,150
|
|
20231024,131400,138384893,860,860,860,860,0
|
|
20231024,131300,138384893,860,860,860,860,400
|
|
20231024,131200,138040893,858,858,858,858,0
|
|
20231024,131100,138040893,858,858,858,858,0
|
|
20231024,131000,138040893,858,858,858,858,0
|
|
20231024,130900,138040893,858,858,858,858,0
|
|
20231024,130800,138040893,858,858,858,858,0
|
|
20231024,130700,138040893,858,858,858,858,3
|
|
20231024,130600,138038319,860,860,860,860,100
|
|
20231024,130500,137952319,860,860,860,860,2
|
|
20231024,130400,137950599,860,860,860,860,0
|
|
20231024,130300,137950599,860,860,860,860,0
|
|
20231024,130200,137950599,860,860,860,860,0
|
|
20231024,130100,137950599,860,860,860,860,0
|
|
20231024,130000,137950599,860,860,860,860,1500
|
|
20231024,125900,136660599,860,860,860,860,0
|
|
20231024,125800,136660599,860,860,860,860,0
|
|
20231024,125700,136660599,860,858,860,853,2010
|
|
20231024,125600,134932604,858,858,858,858,1
|
|
20231024,125500,134931746,857,856,857,856,47
|
|
20231024,125400,134891475,855,855,855,855,0
|
|
20231024,125300,134891475,855,855,855,855,1
|
|
20231024,125200,134890620,855,855,855,855,9
|
|
20231024,125100,134882925,855,855,855,855,0
|
|
20231024,125000,134882925,855,855,855,855,0
|
|
20231024,124900,134882925,855,855,855,855,0
|
|
20231024,124800,134882925,855,855,855,855,20
|
|
20231024,124700,134865825,855,855,855,855,1
|
|
20231024,124600,134864970,853,853,853,853,0
|
|
20231024,124500,134864970,853,853,853,853,0
|
|
20231024,124400,134864970,853,853,853,853,0
|
|
20231024,124300,134864970,853,853,853,853,0
|
|
20231024,124200,134864970,853,853,853,853,0
|
|
20231024,124100,134864970,853,853,853,853,0
|
|
20231024,124000,134864970,853,853,853,853,0
|
|
20231024,123900,134864970,853,853,854,853,1035
|
|
20231024,123800,133982107,853,853,853,853,0
|
|
20231024,123700,133982107,853,853,853,853,0
|
|
20231024,123600,133982107,853,853,853,853,0
|
|
20231024,123500,133982107,853,846,853,846,2
|
|
20231024,123400,133980408,852,852,852,852,0
|
|
20231024,123300,133980408,852,852,852,852,0
|
|
20231024,123200,133980408,852,852,852,852,620
|
|
20231024,123100,133452168,852,852,852,852,0
|
|
20231024,123000,133452168,852,852,852,852,42
|
|
20231024,122900,133416384,852,848,852,848,2113
|
|
20231024,122800,131617127,847,847,847,847,0
|
|
20231024,122700,131617127,847,847,847,847,0
|
|
20231024,122600,131617127,847,847,847,847,0
|
|
20231024,122500,131617127,847,847,847,847,0
|
|
20231024,122400,131617127,847,847,847,847,0
|
|
20231024,122300,131617127,847,847,847,847,0
|
|
20231024,122200,131617127,847,847,847,847,0
|
|
20231024,122100,131617127,847,847,847,847,0
|
|
20231024,122000,131617127,847,847,847,847,0
|
|
20231024,121900,131617127,847,847,847,847,0
|
|
20231024,121800,131617127,847,847,847,847,0
|
|
20231024,121700,131617127,847,847,847,847,0
|
|
20231024,121600,131617127,847,847,847,847,0
|
|
20231024,121500,131617127,847,847,847,847,0
|
|
20231024,121400,131617127,847,847,847,847,50
|
|
20231024,121300,131574777,847,847,847,847,0
|
|
20231024,121200,131574777,847,847,847,847,0
|
|
20231024,121100,131574777,847,847,847,847,800
|
|
20231024,121000,130897177,845,845,845,845,100
|
|
20231024,120900,130812677,845,845,845,845,2
|
|
20231024,120800,130810987,845,845,845,845,0
|
|
20231024,120700,130810987,845,842,845,842,1850
|
|
20231024,120600,129249687,842,842,842,842,800
|
|
20231024,120500,128576087,840,840,840,840,0
|
|
20231024,120400,128576087,840,840,840,840,0
|
|
20231024,120300,128576087,840,840,840,840,12
|
|
20231024,120200,128566007,840,840,840,840,0
|
|
20231024,120100,128566007,840,840,840,840,580
|
|
20231024,120000,128078807,841,841,841,841,0
|
|
20231024,115900,128078807,841,841,841,841,31
|
|
20231024,115800,128052736,842,842,842,842,0
|
|
20231024,115700,128052736,842,842,842,842,0
|
|
20231024,115600,128052736,842,842,842,842,3
|
|
20231024,115500,128050210,844,844,844,844,18
|
|
20231024,115400,128035018,845,845,845,845,0
|
|
20231024,115300,128035018,845,845,845,845,0
|
|
20231024,115200,128035018,845,845,845,845,0
|
|
20231024,115100,128035018,845,841,845,841,163
|
|
20231024,115000,127897863,841,841,841,841,30
|
|
20231024,114900,127872633,841,841,841,841,0
|
|
20231024,114800,127872633,841,841,841,841,0
|
|
20231024,114700,127872633,841,841,841,841,0
|
|
20231024,114600,127872633,841,841,841,841,2
|
|
20231024,114500,127870951,840,840,841,840,285
|
|
20231024,114400,127631544,844,844,844,844,1
|
|
20231024,114300,127630700,844,844,844,844,0
|
|
20231024,114200,127630700,844,843,844,843,909
|
|
20231024,114100,126863514,844,844,844,844,0
|
|
20231024,114000,126863514,844,844,844,844,0
|
|
20231024,113900,126863514,844,844,844,844,0
|
|
20231024,113800,126863514,844,844,844,844,0
|
|
20231024,113700,126863514,844,843,844,843,50
|
|
20231024,113600,126821324,844,843,844,843,88
|
|
20231024,113500,126747090,843,843,843,843,0
|
|
20231024,113400,126747090,843,843,843,843,30
|
|
20231024,113300,126721800,839,839,839,839,0
|
|
20231024,113200,126721800,839,839,839,839,20
|
|
20231024,113100,126705020,836,835,836,834,1922
|
|
20231024,113000,125100057,836,837,837,836,1928
|
|
20231024,112900,123487590,837,840,840,837,1603
|
|
20231024,112800,122144518,840,846,846,840,1408
|
|
20231024,112700,120959075,847,847,847,847,1
|
|
20231024,112600,120958228,846,846,846,846,942
|
|
20231024,112500,120161296,846,846,846,846,0
|
|
20231024,112400,120161296,846,846,846,846,0
|
|
20231024,112300,120161296,846,846,846,846,0
|
|
20231024,112200,120161296,846,846,846,846,0
|
|
20231024,112100,120161296,846,845,846,845,964
|
|
20231024,112000,119346652,846,846,846,846,36
|
|
20231024,111900,119316196,847,847,847,847,1
|
|
20231024,111800,119315349,846,846,846,846,10
|
|
20231024,111700,119306889,846,846,846,846,0
|
|
20231024,111600,119306889,846,846,846,846,0
|
|
20231024,111500,119306889,846,846,846,846,0
|
|
20231024,111400,119306889,846,846,846,846,200
|
|
20231024,111300,119137689,845,845,845,845,0
|
|
20231024,111200,119137689,845,845,845,845,0
|
|
20231024,111100,119137689,845,845,845,845,0
|
|
20231024,111000,119137689,845,845,845,845,0
|
|
20231024,110900,119137689,845,845,845,845,0
|
|
20231024,110800,119137689,845,845,845,845,0
|
|
20231024,110700,119137689,845,845,845,845,200
|
|
20231024,110600,118968689,845,845,845,845,0
|
|
20231024,110500,118968689,845,845,845,845,0
|
|
20231024,110400,118968689,845,845,845,845,0
|
|
20231024,110300,118968689,845,845,845,845,0
|
|
20231024,110200,118968689,845,845,845,845,5
|
|
20231024,110100,118964464,845,845,845,845,0
|
|
20231024,110000,118964464,845,845,846,845,5396
|
|
20231024,105900,114404834,845,845,845,845,0
|
|
20231024,105800,114404834,845,845,845,845,0
|
|
20231024,105700,114404834,845,845,845,845,0
|
|
20231024,105600,114404834,845,845,845,845,0
|
|
20231024,105500,114404834,845,845,845,845,0
|
|
20231024,105400,114404834,845,845,845,845,20
|
|
20231024,105300,114387934,845,845,845,845,0
|
|
20231024,105200,114387934,845,845,845,845,0
|
|
20231024,105100,114387934,845,845,845,845,0
|
|
20231024,105000,114387934,845,845,845,845,83
|
|
20231024,104900,114317799,840,840,840,840,55
|
|
20231024,104800,114271599,845,843,845,843,148
|
|
20231024,104700,114146541,841,841,841,841,0
|
|
20231024,104600,114146541,841,841,841,841,0
|
|
20231024,104500,114146541,841,841,841,841,633
|
|
20231024,104400,113614188,841,841,841,841,0
|
|
20231024,104300,113614188,841,841,841,841,264
|
|
20231024,104200,113392164,841,841,841,841,3
|
|
20231024,104100,113389641,841,841,841,841,763
|
|
20231024,104000,112747958,834,836,836,834,692
|
|
20231024,103900,112170006,840,840,840,840,0
|
|
20231024,103800,112170006,840,840,840,840,0
|
|
20231024,103700,112170006,840,840,840,840,200
|
|
20231024,103600,112002006,840,840,840,840,100
|
|
20231024,103500,111918006,840,839,840,839,818
|
|
20231024,103400,111231178,839,835,839,835,40
|
|
20231024,103300,111197746,835,835,835,835,0
|
|
20231024,103200,111197746,835,835,835,835,704
|
|
20231024,103100,110609906,834,834,834,834,705
|
|
20231024,103000,110021936,833,833,833,833,0
|
|
20231024,102900,110021936,833,833,833,833,0
|
|
20231024,102800,110021936,833,833,833,833,0
|
|
20231024,102700,110021936,833,833,833,833,0
|
|
20231024,102600,110021936,833,833,833,833,0
|
|
20231024,102500,110021936,833,833,833,833,0
|
|
20231024,102400,110021936,833,833,833,833,12
|
|
20231024,102300,110011940,841,835,841,835,29
|
|
20231024,102200,109987663,833,833,833,833,616
|
|
20231024,102100,109474535,830,832,839,801,12951
|
|
20231024,102000,98767078,833,846,846,833,25964
|
|
20231024,101900,76916586,846,846,846,846,0
|
|
20231024,101800,76916586,846,846,846,846,0
|
|
20231024,101700,76916586,846,846,846,846,0
|
|
20231024,101600,76916586,846,846,846,846,0
|
|
20231024,101500,76916586,846,847,849,846,2283
|
|
20231024,101400,74984165,846,846,846,846,2415
|
|
20231024,101300,72941075,845,845,845,845,0
|
|
20231024,101200,72941075,845,845,845,845,0
|
|
20231024,101100,72941075,845,845,845,845,0
|
|
20231024,101000,72941075,845,845,845,845,0
|
|
20231024,100900,72941075,845,845,845,845,0
|
|
20231024,100800,72941075,845,845,845,845,0
|
|
20231024,100700,72941075,845,845,845,845,0
|
|
20231024,100600,72941075,845,845,845,845,651
|
|
20231024,100500,72390980,850,850,850,850,0
|
|
20231024,100400,72390980,850,850,850,850,1
|
|
20231024,100300,72390130,846,846,846,845,4668
|
|
20231024,100200,68442891,846,846,846,846,0
|
|
20231024,100100,68442891,846,846,846,846,2000
|
|
20231024,100000,66750891,851,850,851,846,12023
|
|
20231024,095900,56554140,851,851,851,851,115
|
|
20231024,095800,56456275,851,851,851,851,0
|
|
20231024,095700,56456275,851,851,851,851,1224
|
|
20231024,095600,55414651,851,851,851,851,3294
|
|
20231024,095500,52611457,851,851,851,851,0
|
|
20231024,095400,52611457,851,851,851,851,0
|
|
20231024,095300,52611457,851,856,857,851,1001
|
|
20231024,095200,51753616,858,858,858,858,0
|
|
20231024,095100,51753616,858,850,858,850,1500
|
|
20231024,095000,50476328,850,850,850,850,0
|
|
20231024,094900,50476328,850,848,850,848,2000
|
|
20231024,094800,48777434,848,848,848,848,57
|
|
20231024,094700,48729098,848,848,848,848,3
|
|
20231024,094600,48726554,848,848,848,848,1
|
|
20231024,094500,48725706,847,848,848,847,2660
|
|
20231024,094400,46472676,848,850,850,848,2707
|
|
20231024,094300,44173682,850,852,858,850,7071
|
|
20231024,094200,38162461,850,851,851,850,5506
|
|
20231024,094100,33480353,851,851,851,851,1169
|
|
20231024,094000,32485534,852,852,858,852,120
|
|
20231024,093900,32382955,852,852,852,852,22
|
|
20231024,093800,32364211,851,852,853,851,590
|
|
20231024,093700,31861507,852,852,852,852,1
|
|
20231024,093600,31860655,853,855,855,853,2819
|
|
20231024,093500,29452513,855,856,860,855,577
|
|
20231024,093400,28958414,860,860,860,860,1
|
|
20231024,093300,28957554,859,859,860,859,7
|
|
20231024,093200,28951540,860,859,860,859,8
|
|
20231024,093100,28944665,861,860,861,856,150
|
|
20231024,093000,28816078,856,856,856,856,0
|
|
20231024,092900,28816078,856,856,856,856,777
|
|
20231024,092800,28150966,859,859,859,859,8
|
|
20231024,092700,28144094,859,859,859,859,0
|
|
20231024,092600,28144094,859,859,859,859,20
|
|
20231024,092500,28126914,860,860,860,860,1
|
|
20231024,092400,28126054,860,861,861,860,5
|
|
20231024,092300,28121750,855,860,860,855,27
|
|
20231024,092200,28098655,854,854,854,854,0
|
|
20231024,092100,28098655,854,854,854,854,0
|
|
20231024,092000,28098655,854,858,860,854,2098
|
|
20231024,091900,26296508,857,857,857,856,58
|
|
20231024,091800,26246852,857,857,857,857,0
|
|
20231024,091700,26246852,857,857,857,857,1
|
|
20231024,091600,26245995,852,856,858,852,220
|
|
20231024,091500,26057715,856,867,867,850,14596
|
|
20231024,091400,13601671,869,868,878,868,1017
|
|
20231024,091300,12717017,868,865,868,865,2135
|
|
20231024,091200,10867314,865,861,865,861,2769
|
|
20231024,091100,8477567,859,859,859,859,1001
|
|
20231024,091000,7617708,851,861,861,851,3000
|
|
20231024,090900,5049703,860,860,860,860,2621
|
|
20231024,090800,2795643,860,860,860,860,38
|
|
20231024,090700,2762963,860,860,860,860,10
|
|
20231024,090600,2754363,860,859,860,859,231
|
|
20231024,090500,2555723,860,860,860,860,54
|
|
20231024,090400,2509283,860,862,862,860,920
|
|
20231024,090300,1717995,860,860,860,860,0
|
|
20231024,090200,1717995,860,860,860,860,0
|
|
20231024,090100,1717995,860,865,865,860,761
|
|
20231024,090000,1061355,865,865,865,865,1227
|