739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,211600,164712185,583,583,583,583,6963
|
|
20231030,211500,164712185,583,583,583,583,0
|
|
20231030,211400,164712185,583,583,583,583,0
|
|
20231030,211300,164712185,583,583,583,583,0
|
|
20231030,211200,164712185,583,583,583,583,0
|
|
20231030,211100,164712185,583,583,583,583,0
|
|
20231030,211000,164712185,583,583,583,583,0
|
|
20231030,210900,164712185,583,583,583,583,0
|
|
20231030,210800,164712185,583,583,583,583,0
|
|
20231030,210700,164712185,583,583,583,583,0
|
|
20231030,210600,164712185,583,583,583,583,0
|
|
20231030,210500,164712185,583,583,583,583,0
|
|
20231030,210400,164712185,583,583,583,583,0
|
|
20231030,210300,164712185,583,583,583,583,0
|
|
20231030,210200,164712185,583,583,583,583,0
|
|
20231030,210100,164712185,583,583,583,583,0
|
|
20231030,210000,164712185,583,583,583,583,0
|
|
20231030,205900,164712185,583,583,583,583,0
|
|
20231030,205800,164712185,583,583,583,583,0
|
|
20231030,205700,164712185,583,583,583,583,0
|
|
20231030,205600,164712185,583,583,583,583,0
|
|
20231030,205500,164712185,583,583,583,583,0
|
|
20231030,205400,164712185,583,583,583,583,0
|
|
20231030,205300,164712185,583,583,583,583,0
|
|
20231030,205200,164712185,583,583,583,583,0
|
|
20231030,205100,164712185,583,583,583,583,0
|
|
20231030,205000,164712185,583,583,583,583,0
|
|
20231030,204900,164712185,583,583,583,583,0
|
|
20231030,204800,164712185,583,583,583,583,0
|
|
20231030,204700,164712185,583,583,583,583,0
|
|
20231030,204600,164712185,583,583,583,583,6963
|
|
20231030,204500,164712185,583,583,583,583,0
|
|
20231030,204400,164712185,583,583,583,583,0
|
|
20231030,204300,164712185,583,583,583,583,0
|
|
20231030,204200,164712185,583,583,583,583,0
|
|
20231030,204100,164712185,583,583,583,583,0
|
|
20231030,204000,164712185,583,583,583,583,0
|
|
20231030,203900,164712185,583,583,583,583,0
|
|
20231030,203800,164712185,583,583,583,583,0
|
|
20231030,203700,164712185,583,583,583,583,0
|
|
20231030,203600,164712185,583,583,583,583,0
|
|
20231030,203500,164712185,583,583,583,583,0
|
|
20231030,203400,164712185,583,583,583,583,0
|
|
20231030,203300,164712185,583,583,583,583,0
|
|
20231030,203200,164712185,583,583,583,583,0
|
|
20231030,203100,164712185,583,583,583,583,0
|
|
20231030,203000,164712185,583,583,583,583,0
|
|
20231030,202900,164712185,583,583,583,583,0
|
|
20231030,202800,164712185,583,583,583,583,0
|
|
20231030,202700,164712185,583,583,583,583,0
|
|
20231030,202600,164712185,583,583,583,583,0
|
|
20231030,202500,164712185,583,583,583,583,0
|
|
20231030,202400,164712185,583,583,583,583,0
|
|
20231030,202300,164712185,583,583,583,583,0
|
|
20231030,202200,164712185,583,583,583,583,0
|
|
20231030,202100,164712185,583,583,583,583,0
|
|
20231030,202000,164712185,583,583,583,583,0
|
|
20231030,201900,164712185,583,583,583,583,0
|
|
20231030,201800,164712185,583,583,583,583,0
|
|
20231030,201700,164712185,583,583,583,583,0
|
|
20231030,201600,164712185,583,583,583,583,6963
|
|
20231030,201500,164712185,583,583,583,583,0
|
|
20231030,201400,164712185,583,583,583,583,0
|
|
20231030,201300,164712185,583,583,583,583,0
|
|
20231030,201200,164712185,583,583,583,583,0
|
|
20231030,201100,164712185,583,583,583,583,0
|
|
20231030,201000,164712185,583,583,583,583,0
|
|
20231030,200900,164712185,583,583,583,583,0
|
|
20231030,200800,164712185,583,583,583,583,0
|
|
20231030,200700,164712185,583,583,583,583,0
|
|
20231030,200600,164712185,583,583,583,583,0
|
|
20231030,200500,164712185,583,583,583,583,0
|
|
20231030,200400,164712185,583,583,583,583,0
|
|
20231030,200300,164712185,583,583,583,583,0
|
|
20231030,200200,164712185,583,583,583,583,0
|
|
20231030,200100,164712185,583,583,583,583,0
|
|
20231030,200000,164712185,583,583,583,583,0
|
|
20231030,195900,164712185,583,583,583,583,0
|
|
20231030,195800,164712185,583,583,583,583,0
|
|
20231030,195700,164712185,583,583,583,583,0
|
|
20231030,195600,164712185,583,583,583,583,0
|
|
20231030,195500,164712185,583,583,583,583,0
|
|
20231030,195400,164712185,583,583,583,583,0
|
|
20231030,195300,164712185,583,583,583,583,0
|
|
20231030,195200,164712185,583,583,583,583,0
|
|
20231030,195100,164712185,583,583,583,583,0
|
|
20231030,195000,164712185,583,583,583,583,0
|
|
20231030,194900,164712185,583,583,583,583,0
|
|
20231030,194800,164712185,583,583,583,583,0
|
|
20231030,194700,164712185,583,583,583,583,0
|
|
20231030,194600,164712185,583,583,583,583,6963
|
|
20231030,194500,164712185,583,583,583,583,0
|
|
20231030,194400,164712185,583,583,583,583,0
|
|
20231030,194300,164712185,583,583,583,583,0
|
|
20231030,194200,164712185,583,583,583,583,0
|
|
20231030,194100,164712185,583,583,583,583,0
|
|
20231030,194000,164712185,583,583,583,583,0
|
|
20231030,193900,164712185,583,583,583,583,0
|
|
20231030,193800,164712185,583,583,583,583,0
|
|
20231030,193700,164712185,583,583,583,583,0
|
|
20231030,193600,164712185,583,583,583,583,0
|
|
20231030,193500,164712185,583,583,583,583,0
|
|
20231030,193400,164712185,583,583,583,583,0
|
|
20231030,193300,164712185,583,583,583,583,0
|
|
20231030,193200,164712185,583,583,583,583,0
|
|
20231030,193100,164712185,583,583,583,583,0
|
|
20231030,193000,164712185,583,583,583,583,0
|
|
20231030,192900,164712185,583,583,583,583,0
|
|
20231030,192800,164712185,583,583,583,583,0
|
|
20231030,192700,164712185,583,583,583,583,0
|
|
20231030,192600,164712185,583,583,583,583,0
|
|
20231030,192500,164712185,583,583,583,583,0
|
|
20231030,192400,164712185,583,583,583,583,0
|
|
20231030,192300,164712185,583,583,583,583,0
|
|
20231030,192200,164712185,583,583,583,583,0
|
|
20231030,192100,164712185,583,583,583,583,0
|
|
20231030,192000,164712185,583,583,583,583,0
|
|
20231030,191900,164712185,583,583,583,583,0
|
|
20231030,191800,164712185,583,583,583,583,0
|
|
20231030,191700,164712185,583,583,583,583,0
|
|
20231030,191600,164712185,583,583,583,583,6963
|
|
20231030,191500,164712185,583,583,583,583,0
|
|
20231030,191400,164712185,583,583,583,583,0
|
|
20231030,191300,164712185,583,583,583,583,0
|
|
20231030,191200,164712185,583,583,583,583,0
|
|
20231030,191100,164712185,583,583,583,583,0
|
|
20231030,191000,164712185,583,583,583,583,0
|
|
20231030,190900,164712185,583,583,583,583,0
|
|
20231030,190800,164712185,583,583,583,583,0
|
|
20231030,190700,164712185,583,583,583,583,0
|
|
20231030,190600,164712185,583,583,583,583,0
|
|
20231030,190500,164712185,583,583,583,583,0
|
|
20231030,190400,164712185,583,583,583,583,0
|
|
20231030,190300,164712185,583,583,583,583,0
|
|
20231030,190200,164712185,583,583,583,583,0
|
|
20231030,190100,164712185,583,583,583,583,0
|
|
20231030,190000,164712185,583,583,583,583,0
|
|
20231030,185900,164712185,583,583,583,583,0
|
|
20231030,185800,164712185,583,583,583,583,0
|
|
20231030,185700,164712185,583,583,583,583,0
|
|
20231030,185600,164712185,583,583,583,583,0
|
|
20231030,185500,164712185,583,583,583,583,0
|
|
20231030,185400,164712185,583,583,583,583,0
|
|
20231030,185300,164712185,583,583,583,583,0
|
|
20231030,185200,164712185,583,583,583,583,0
|
|
20231030,185100,164712185,583,583,583,583,0
|
|
20231030,185000,164712185,583,583,583,583,0
|
|
20231030,184900,164712185,583,583,583,583,0
|
|
20231030,184800,164712185,583,583,583,583,0
|
|
20231030,184700,164712185,583,583,583,583,0
|
|
20231030,184600,164712185,583,583,583,583,6963
|
|
20231030,184500,164712185,583,583,583,583,0
|
|
20231030,184400,164712185,583,583,583,583,0
|
|
20231030,184300,164712185,583,583,583,583,0
|
|
20231030,184200,164712185,583,583,583,583,0
|
|
20231030,184100,164712185,583,583,583,583,0
|
|
20231030,184000,164712185,583,583,583,583,0
|
|
20231030,183900,164712185,583,583,583,583,0
|
|
20231030,183800,164712185,583,583,583,583,0
|
|
20231030,183700,164712185,583,583,583,583,0
|
|
20231030,183600,164712185,583,583,583,583,0
|
|
20231030,183500,164712185,583,583,583,583,0
|
|
20231030,183400,164712185,583,583,583,583,0
|
|
20231030,183300,164712185,583,583,583,583,0
|
|
20231030,183200,164712185,583,583,583,583,0
|
|
20231030,183100,164712185,583,583,583,583,0
|
|
20231030,183000,164712185,583,583,583,583,0
|
|
20231030,182900,164712185,583,583,583,583,0
|
|
20231030,182800,164712185,583,583,583,583,0
|
|
20231030,182700,164712185,583,583,583,583,0
|
|
20231030,182600,164712185,583,583,583,583,0
|
|
20231030,182500,164712185,583,583,583,583,0
|
|
20231030,182400,164712185,583,583,583,583,0
|
|
20231030,182300,164712185,583,583,583,583,0
|
|
20231030,182200,164712185,583,583,583,583,0
|
|
20231030,182100,164712185,583,583,583,583,0
|
|
20231030,182000,164712185,583,583,583,583,0
|
|
20231030,181900,164712185,583,583,583,583,0
|
|
20231030,181800,164712185,583,583,583,583,0
|
|
20231030,181700,164712185,583,583,583,583,0
|
|
20231030,181600,164712185,583,583,583,583,6963
|
|
20231030,181500,164712185,583,583,583,583,0
|
|
20231030,181400,164712185,583,583,583,583,0
|
|
20231030,181300,164712185,583,583,583,583,0
|
|
20231030,181200,164712185,583,583,583,583,0
|
|
20231030,181100,164712185,583,583,583,583,0
|
|
20231030,181000,164712185,583,583,583,583,0
|
|
20231030,180900,164712185,583,583,583,583,0
|
|
20231030,180800,164712185,583,583,583,583,0
|
|
20231030,180700,164712185,583,583,583,583,0
|
|
20231030,180600,164712185,583,583,583,583,0
|
|
20231030,180500,164712185,583,583,583,583,0
|
|
20231030,180400,164712185,583,583,583,583,0
|
|
20231030,180300,164712185,583,583,583,583,0
|
|
20231030,180200,164712185,583,583,583,583,0
|
|
20231030,180100,164712185,583,583,583,583,0
|
|
20231030,180000,164712185,583,583,583,583,0
|
|
20231030,175900,164712185,583,583,583,583,0
|
|
20231030,175800,164712185,583,583,583,583,0
|
|
20231030,175700,164712185,583,583,583,583,0
|
|
20231030,175600,164712185,583,583,583,583,0
|
|
20231030,175500,164712185,583,583,583,583,0
|
|
20231030,175400,164712185,583,583,583,583,0
|
|
20231030,175300,164712185,583,583,583,583,0
|
|
20231030,175200,164712185,583,583,583,583,0
|
|
20231030,175100,164712185,583,583,583,583,0
|
|
20231030,175000,164712185,583,583,583,583,0
|
|
20231030,174900,164712185,583,583,583,583,0
|
|
20231030,174800,164712185,583,583,583,583,0
|
|
20231030,174700,164712185,583,583,583,583,0
|
|
20231030,174600,164712185,583,583,583,583,6963
|
|
20231030,174500,164712185,583,583,583,583,0
|
|
20231030,174400,164712185,583,583,583,583,0
|
|
20231030,174300,164712185,583,583,583,583,0
|
|
20231030,174200,164712185,583,583,583,583,0
|
|
20231030,174100,164712185,583,583,583,583,0
|
|
20231030,174000,164712185,583,583,583,583,0
|
|
20231030,173900,164712185,583,583,583,583,0
|
|
20231030,173800,164712185,583,583,583,583,0
|
|
20231030,173700,164712185,583,583,583,583,0
|
|
20231030,173600,164712185,583,583,583,583,0
|
|
20231030,173500,164712185,583,583,583,583,0
|
|
20231030,173400,164712185,583,583,583,583,0
|
|
20231030,173300,164712185,583,583,583,583,0
|
|
20231030,173200,164712185,583,583,583,583,0
|
|
20231030,173100,164712185,583,583,583,583,0
|
|
20231030,173000,164712185,583,583,583,583,0
|
|
20231030,172900,164712185,583,583,583,583,0
|
|
20231030,172800,164712185,583,583,583,583,0
|
|
20231030,172700,164712185,583,583,583,583,0
|
|
20231030,172600,164712185,583,583,583,583,0
|
|
20231030,172500,164712185,583,583,583,583,0
|
|
20231030,172400,164712185,583,583,583,583,0
|
|
20231030,172300,164712185,583,583,583,583,0
|
|
20231030,172200,164712185,583,583,583,583,0
|
|
20231030,172100,164712185,583,583,583,583,0
|
|
20231030,172000,164712185,583,583,583,583,0
|
|
20231030,171900,164712185,583,583,583,583,0
|
|
20231030,171800,164712185,583,583,583,583,0
|
|
20231030,171700,164712185,583,583,583,583,0
|
|
20231030,171600,164712185,583,583,583,583,6963
|
|
20231030,171500,164712185,583,583,583,583,0
|
|
20231030,171400,164712185,583,583,583,583,0
|
|
20231030,171300,164712185,583,583,583,583,0
|
|
20231030,171200,164712185,583,583,583,583,0
|
|
20231030,171100,164712185,583,583,583,583,0
|
|
20231030,171000,164712185,583,583,583,583,0
|
|
20231030,170900,164712185,583,583,583,583,0
|
|
20231030,170800,164712185,583,583,583,583,0
|
|
20231030,170700,164712185,583,583,583,583,0
|
|
20231030,170600,164712185,583,583,583,583,0
|
|
20231030,170500,164712185,583,583,583,583,0
|
|
20231030,170400,164712185,583,583,583,583,0
|
|
20231030,170300,164712185,583,583,583,583,0
|
|
20231030,170200,164712185,583,583,583,583,0
|
|
20231030,170100,164712185,583,583,583,583,0
|
|
20231030,170000,164712185,583,583,583,583,0
|
|
20231030,165900,164712185,583,583,583,583,0
|
|
20231030,165800,164712185,583,583,583,583,0
|
|
20231030,165700,164712185,583,583,583,583,0
|
|
20231030,165600,164712185,583,583,583,583,0
|
|
20231030,165500,164712185,583,583,583,583,0
|
|
20231030,165400,164712185,583,583,583,583,0
|
|
20231030,165300,164712185,583,583,583,583,0
|
|
20231030,165200,164712185,583,583,583,583,0
|
|
20231030,165100,164712185,583,583,583,583,0
|
|
20231030,165000,164712185,583,583,583,583,0
|
|
20231030,164900,164712185,583,583,583,583,0
|
|
20231030,164800,164712185,583,583,583,583,0
|
|
20231030,164700,164712185,583,583,583,583,0
|
|
20231030,164600,164712185,583,583,583,583,6963
|
|
20231030,164500,164712185,583,583,583,583,0
|
|
20231030,164400,164712185,583,583,583,583,0
|
|
20231030,164300,164712185,583,583,583,583,0
|
|
20231030,164200,164712185,583,583,583,583,0
|
|
20231030,164100,164712185,583,583,583,583,0
|
|
20231030,164000,164712185,583,583,583,583,0
|
|
20231030,163900,164712185,583,583,583,583,0
|
|
20231030,163800,164712185,583,583,583,583,0
|
|
20231030,163700,164712185,583,583,583,583,0
|
|
20231030,163600,164712185,583,583,583,583,0
|
|
20231030,163500,164712185,583,583,583,583,0
|
|
20231030,163400,164712185,583,583,583,583,0
|
|
20231030,163300,164712185,583,583,583,583,0
|
|
20231030,163200,164712185,583,583,583,583,0
|
|
20231030,163100,164712185,583,583,583,583,0
|
|
20231030,163000,164712185,583,583,583,583,0
|
|
20231030,162900,164712185,583,583,583,583,0
|
|
20231030,162800,164712185,583,583,583,583,0
|
|
20231030,162700,164712185,583,583,583,583,0
|
|
20231030,162600,164712185,583,583,583,583,0
|
|
20231030,162500,164712185,583,583,583,583,0
|
|
20231030,162400,164712185,583,583,583,583,0
|
|
20231030,162300,164712185,583,583,583,583,0
|
|
20231030,162200,164712185,583,583,583,583,0
|
|
20231030,162100,164712185,583,583,583,583,0
|
|
20231030,162000,164712185,583,583,583,583,0
|
|
20231030,161900,164712185,583,583,583,583,0
|
|
20231030,161800,164712185,583,583,583,583,0
|
|
20231030,161700,164712185,583,583,583,583,0
|
|
20231030,161600,164712185,583,583,583,583,6963
|
|
20231030,161500,164712185,583,583,583,583,0
|
|
20231030,161400,164712185,583,583,583,583,0
|
|
20231030,161300,164712185,583,583,583,583,0
|
|
20231030,161200,164712185,583,583,583,583,0
|
|
20231030,161100,164712185,583,583,583,583,0
|
|
20231030,161000,164712185,583,583,583,583,0
|
|
20231030,160900,164712185,583,583,583,583,0
|
|
20231030,160800,164712185,583,583,583,583,0
|
|
20231030,160700,164712185,583,583,583,583,0
|
|
20231030,160600,164712185,583,583,583,583,0
|
|
20231030,160500,164712185,583,583,583,583,0
|
|
20231030,160400,164712185,583,583,583,583,0
|
|
20231030,160300,164712185,583,583,583,583,0
|
|
20231030,160200,164712185,583,583,583,583,0
|
|
20231030,160100,164712185,583,583,583,583,0
|
|
20231030,160000,164712185,583,583,583,583,0
|
|
20231030,155900,164712185,583,583,583,583,0
|
|
20231030,155800,164712185,583,583,583,583,0
|
|
20231030,155700,164712185,583,583,583,583,0
|
|
20231030,155600,164712185,583,583,583,583,0
|
|
20231030,155500,164712185,583,583,583,583,0
|
|
20231030,155400,164712185,583,583,583,583,0
|
|
20231030,155300,164712185,583,583,583,583,0
|
|
20231030,155200,164712185,583,583,583,583,0
|
|
20231030,155100,164712185,583,583,583,583,0
|
|
20231030,155000,164712185,583,583,583,583,0
|
|
20231030,154900,164712185,583,583,583,583,0
|
|
20231030,154800,164712185,583,583,583,583,0
|
|
20231030,154700,164712185,583,583,583,583,0
|
|
20231030,154600,164712185,583,583,583,583,6963
|
|
20231030,154500,164712185,583,583,583,583,0
|
|
20231030,154400,164712185,583,583,583,583,0
|
|
20231030,154300,164712185,583,583,583,583,0
|
|
20231030,154200,164712185,583,583,583,583,0
|
|
20231030,154100,164712185,583,583,583,583,0
|
|
20231030,154000,164712185,583,583,583,583,0
|
|
20231030,153900,164712185,583,583,583,583,0
|
|
20231030,153800,164712185,583,583,583,583,0
|
|
20231030,153700,164712185,583,583,583,583,0
|
|
20231030,153600,164712185,583,583,583,583,0
|
|
20231030,153500,164712185,583,583,583,583,0
|
|
20231030,153400,164712185,583,583,583,583,0
|
|
20231030,153300,164712185,583,583,583,583,0
|
|
20231030,153200,164712185,583,583,583,583,0
|
|
20231030,153100,164712185,583,583,583,583,0
|
|
20231030,153000,164712185,583,583,583,583,6963
|
|
20231030,152900,160652756,582,582,582,582,0
|
|
20231030,152800,160652756,582,582,582,582,0
|
|
20231030,152700,160652756,582,582,582,582,0
|
|
20231030,152600,160652756,582,582,582,582,0
|
|
20231030,152500,160652756,582,582,582,582,0
|
|
20231030,152400,160652756,582,582,582,582,0
|
|
20231030,152300,160652756,582,582,582,582,0
|
|
20231030,152200,160652756,582,582,582,582,0
|
|
20231030,152100,160652756,582,582,582,582,0
|
|
20231030,152000,160652756,582,582,582,582,0
|
|
20231030,151900,160652756,582,582,582,573,12545
|
|
20231030,151800,153426528,582,583,583,581,1479
|
|
20231030,151700,152566828,584,582,584,581,369
|
|
20231030,151600,152352187,582,580,584,580,2545
|
|
20231030,151500,150870093,580,579,580,579,4702
|
|
20231030,151400,148142936,579,579,579,579,0
|
|
20231030,151300,148142936,579,579,579,579,0
|
|
20231030,151200,148142936,579,579,579,579,0
|
|
20231030,151100,148142936,579,579,579,579,0
|
|
20231030,151000,148142936,579,579,579,579,1
|
|
20231030,150900,148142357,577,580,580,577,1527
|
|
20231030,150800,147261267,579,580,580,579,6
|
|
20231030,150700,147257791,577,580,580,577,116
|
|
20231030,150600,147190804,580,580,580,580,0
|
|
20231030,150500,147190804,580,580,580,580,1
|
|
20231030,150400,147190224,580,580,580,580,61
|
|
20231030,150300,147154844,580,580,580,580,0
|
|
20231030,150200,147154844,580,580,580,580,0
|
|
20231030,150100,147154844,580,580,580,580,1705
|
|
20231030,150000,146165944,576,580,580,576,1173
|
|
20231030,145900,145485973,580,581,581,580,1330
|
|
20231030,145800,144714568,582,582,582,582,0
|
|
20231030,145700,144714568,582,582,582,582,6
|
|
20231030,145600,144711076,580,581,582,580,1402
|
|
20231030,145500,143897893,583,583,583,583,4
|
|
20231030,145400,143895561,583,583,583,583,30
|
|
20231030,145300,143878071,581,582,582,581,4
|
|
20231030,145200,143875746,583,583,583,583,0
|
|
20231030,145100,143875746,583,583,583,583,0
|
|
20231030,145000,143875746,583,583,583,583,207
|
|
20231030,144900,143755065,583,581,583,581,2
|
|
20231030,144800,143753901,580,580,580,580,0
|
|
20231030,144700,143753901,580,580,580,580,0
|
|
20231030,144600,143753901,580,580,580,580,0
|
|
20231030,144500,143753901,580,580,580,580,0
|
|
20231030,144400,143753901,580,581,581,580,241
|
|
20231030,144300,143614105,580,580,580,580,0
|
|
20231030,144200,143614105,580,580,580,580,0
|
|
20231030,144100,143614105,580,580,580,580,0
|
|
20231030,144000,143614105,580,580,580,580,0
|
|
20231030,143900,143614105,580,580,580,580,1
|
|
20231030,143800,143613525,580,580,580,580,0
|
|
20231030,143700,143613525,580,580,580,580,0
|
|
20231030,143600,143613525,580,580,580,580,0
|
|
20231030,143500,143613525,580,580,580,580,3
|
|
20231030,143400,143611785,583,583,583,583,0
|
|
20231030,143300,143611785,583,583,583,583,0
|
|
20231030,143200,143611785,583,583,583,583,0
|
|
20231030,143100,143611785,583,583,583,583,0
|
|
20231030,143000,143611785,583,583,583,583,0
|
|
20231030,142900,143611785,583,583,583,583,0
|
|
20231030,142800,143611785,583,582,583,582,1823
|
|
20231030,142700,142549761,584,584,584,584,0
|
|
20231030,142600,142549761,584,583,584,577,2531
|
|
20231030,142500,141079523,583,582,583,577,1886
|
|
20231030,142400,139990535,585,585,585,585,0
|
|
20231030,142300,139990535,585,585,585,585,0
|
|
20231030,142200,139990535,585,585,585,585,0
|
|
20231030,142100,139990535,585,585,585,585,0
|
|
20231030,142000,139990535,585,585,585,585,0
|
|
20231030,141900,139990535,585,585,585,585,150
|
|
20231030,141800,139902785,584,583,584,575,1020
|
|
20231030,141700,139312637,585,584,585,584,391
|
|
20231030,141600,139084273,587,587,587,587,0
|
|
20231030,141500,139084273,587,587,587,587,0
|
|
20231030,141400,139084273,587,587,587,587,0
|
|
20231030,141300,139084273,587,587,587,587,0
|
|
20231030,141200,139084273,587,587,587,587,0
|
|
20231030,141100,139084273,587,587,587,587,0
|
|
20231030,141000,139084273,587,587,587,587,0
|
|
20231030,140900,139084273,587,584,587,584,39
|
|
20231030,140800,139061437,584,584,584,584,3
|
|
20231030,140700,139059685,584,584,584,584,10
|
|
20231030,140600,139053845,584,584,584,584,10
|
|
20231030,140500,139048005,584,584,584,584,20
|
|
20231030,140400,139036325,584,584,584,584,3
|
|
20231030,140300,139034573,584,584,584,584,0
|
|
20231030,140200,139034573,584,584,584,584,4
|
|
20231030,140100,139032237,584,584,584,584,0
|
|
20231030,140000,139032237,584,584,584,584,0
|
|
20231030,135900,139032237,584,584,584,584,0
|
|
20231030,135800,139032237,584,584,584,584,0
|
|
20231030,135700,139032237,584,584,584,584,1369
|
|
20231030,135600,138232741,584,584,584,584,501
|
|
20231030,135500,137940157,585,585,585,585,0
|
|
20231030,135400,137940157,585,585,585,585,0
|
|
20231030,135300,137940157,585,585,585,585,80
|
|
20231030,135200,137893357,585,585,585,585,8
|
|
20231030,135100,137888677,588,588,588,588,0
|
|
20231030,135000,137888677,588,587,588,587,212
|
|
20231030,134900,137764163,588,588,588,588,0
|
|
20231030,134800,137764163,588,588,588,588,0
|
|
20231030,134700,137764163,588,588,588,588,0
|
|
20231030,134600,137764163,588,588,588,588,0
|
|
20231030,134500,137764163,588,588,588,588,0
|
|
20231030,134400,137764163,588,588,588,588,0
|
|
20231030,134300,137764163,588,588,588,588,0
|
|
20231030,134200,137764163,588,588,588,588,0
|
|
20231030,134100,137764163,588,588,588,588,0
|
|
20231030,134000,137764163,588,588,588,588,0
|
|
20231030,133900,137764163,588,588,588,588,0
|
|
20231030,133800,137764163,588,588,588,588,1000
|
|
20231030,133700,137176163,589,589,589,589,0
|
|
20231030,133600,137176163,589,589,589,589,0
|
|
20231030,133500,137176163,589,589,589,589,0
|
|
20231030,133400,137176163,589,585,589,584,26
|
|
20231030,133300,137160924,586,586,586,586,300
|
|
20231030,133200,136985124,589,589,589,589,15
|
|
20231030,133100,136976289,589,589,589,589,0
|
|
20231030,133000,136976289,589,589,589,589,1007
|
|
20231030,132900,136383166,589,588,589,588,910
|
|
20231030,132800,135847186,589,590,590,588,1720
|
|
20231030,132700,134832411,590,588,590,588,1476
|
|
20231030,132600,133963126,587,587,587,587,2825
|
|
20231030,132500,132304851,586,586,586,586,106
|
|
20231030,132400,132242735,586,586,586,586,5
|
|
20231030,132300,132239805,587,587,587,587,0
|
|
20231030,132200,132239805,587,587,587,587,0
|
|
20231030,132100,132239805,587,587,587,587,0
|
|
20231030,132000,132239805,587,587,587,587,0
|
|
20231030,131900,132239805,587,587,587,587,0
|
|
20231030,131800,132239805,587,586,587,586,3208
|
|
20231030,131700,130359414,582,582,582,582,10
|
|
20231030,131600,130353594,586,586,586,586,0
|
|
20231030,131500,130353594,586,582,586,582,306
|
|
20231030,131400,130175478,586,582,586,582,433
|
|
20231030,131300,129923432,582,582,582,582,1000
|
|
20231030,131200,129341432,586,586,586,586,58
|
|
20231030,131100,129307444,586,586,586,586,2
|
|
20231030,131000,129306272,585,585,585,585,1112
|
|
20231030,130900,128655752,585,585,585,585,0
|
|
20231030,130800,128655752,585,585,585,585,0
|
|
20231030,130700,128655752,585,585,585,585,0
|
|
20231030,130600,128655752,585,585,585,585,0
|
|
20231030,130500,128655752,585,585,585,585,0
|
|
20231030,130400,128655752,585,585,585,585,3
|
|
20231030,130300,128653997,585,584,585,584,10
|
|
20231030,130200,128648152,584,584,584,584,13
|
|
20231030,130100,128640560,585,585,585,585,1
|
|
20231030,130000,128639975,585,585,585,585,0
|
|
20231030,125900,128639975,585,585,585,585,0
|
|
20231030,125800,128639975,585,585,585,585,0
|
|
20231030,125700,128639975,585,585,585,585,600
|
|
20231030,125600,128288975,585,585,585,585,6
|
|
20231030,125500,128285465,585,585,585,585,0
|
|
20231030,125400,128285465,585,585,585,585,1571
|
|
20231030,125300,127366430,584,584,584,584,2619
|
|
20231030,125200,125836934,583,583,583,583,0
|
|
20231030,125100,125836934,583,583,583,583,259
|
|
20231030,125000,125685937,583,582,583,582,2250
|
|
20231030,124900,124374937,583,583,583,583,0
|
|
20231030,124800,124374937,583,583,583,583,1
|
|
20231030,124700,124374354,582,583,583,582,298
|
|
20231030,124600,124200678,584,584,584,584,29
|
|
20231030,124500,124183742,584,584,584,584,0
|
|
20231030,124400,124183742,584,584,584,584,0
|
|
20231030,124300,124183742,584,584,584,584,2
|
|
20231030,124200,124182574,584,584,584,584,0
|
|
20231030,124100,124182574,584,584,584,584,108
|
|
20231030,124000,124119502,583,583,583,583,29
|
|
20231030,123900,124102595,583,583,583,583,0
|
|
20231030,123800,124102595,583,583,583,583,0
|
|
20231030,123700,124102595,583,583,583,583,0
|
|
20231030,123600,124102595,583,583,583,583,1
|
|
20231030,123500,124102012,584,584,584,584,0
|
|
20231030,123400,124102012,584,584,584,584,0
|
|
20231030,123300,124102012,584,584,584,584,0
|
|
20231030,123200,124102012,584,584,584,584,1
|
|
20231030,123100,124101428,583,583,583,583,0
|
|
20231030,123000,124101428,583,583,583,583,0
|
|
20231030,122900,124101428,583,583,583,583,0
|
|
20231030,122800,124101428,583,583,583,583,1385
|
|
20231030,122700,123293973,582,580,582,580,2359
|
|
20231030,122600,121921753,580,580,580,580,641
|
|
20231030,122500,121549973,581,581,581,581,0
|
|
20231030,122400,121549973,581,582,582,581,5188
|
|
20231030,122300,118534658,584,584,584,584,1101
|
|
20231030,122200,117891674,583,583,583,583,0
|
|
20231030,122100,117891674,583,583,583,583,38
|
|
20231030,122000,117869520,581,583,583,581,662
|
|
20231030,121900,117484769,583,582,583,582,1696
|
|
20231030,121800,116496093,582,582,582,582,0
|
|
20231030,121700,116496093,582,582,582,582,0
|
|
20231030,121600,116496093,582,582,582,582,1188
|
|
20231030,121500,115804677,581,581,581,581,169
|
|
20231030,121400,115706488,580,580,580,580,5483
|
|
20231030,121300,112526348,580,579,580,579,351
|
|
20231030,121200,112322942,579,579,579,579,0
|
|
20231030,121100,112322942,579,579,579,579,0
|
|
20231030,121000,112322942,579,578,580,578,700
|
|
20231030,120900,111917242,578,578,578,578,150
|
|
20231030,120800,111830542,580,577,580,577,3960
|
|
20231030,120700,109539622,577,577,577,577,6
|
|
20231030,120600,109536160,580,580,580,580,0
|
|
20231030,120500,109536160,580,580,580,580,0
|
|
20231030,120400,109536160,580,580,580,580,0
|
|
20231030,120300,109536160,580,580,580,580,0
|
|
20231030,120200,109536160,580,580,580,580,11
|
|
20231030,120100,109529780,580,580,580,580,0
|
|
20231030,120000,109529780,580,580,580,574,1010
|
|
20231030,115900,108949500,580,580,580,580,9
|
|
20231030,115800,108944280,580,580,580,580,1
|
|
20231030,115700,108943700,573,577,577,573,1021
|
|
20231030,115600,108356865,577,577,577,577,0
|
|
20231030,115500,108356865,577,577,577,577,52
|
|
20231030,115400,108326861,580,580,580,580,0
|
|
20231030,115300,108326861,580,580,580,580,0
|
|
20231030,115200,108326861,580,580,580,580,0
|
|
20231030,115100,108326861,580,580,580,580,1
|
|
20231030,115000,108326281,580,580,580,580,0
|
|
20231030,114900,108326281,580,580,580,580,1017
|
|
20231030,114800,107736421,580,581,581,580,401
|
|
20231030,114700,107503840,580,580,580,580,295
|
|
20231030,114600,107332740,581,581,581,581,0
|
|
20231030,114500,107332740,581,581,581,581,0
|
|
20231030,114400,107332740,581,581,581,581,0
|
|
20231030,114300,107332740,581,581,581,581,0
|
|
20231030,114200,107332740,581,581,581,581,20
|
|
20231030,114100,107321120,573,573,573,573,0
|
|
20231030,114000,107321120,573,579,579,573,3000
|
|
20231030,113900,105596838,581,581,581,581,0
|
|
20231030,113800,105596838,581,581,581,581,0
|
|
20231030,113700,105596838,581,581,581,581,0
|
|
20231030,113600,105596838,581,581,581,581,32
|
|
20231030,113500,105578246,580,580,580,580,852
|
|
20231030,113400,105084086,583,583,583,583,0
|
|
20231030,113300,105084086,583,583,583,583,0
|
|
20231030,113200,105084086,583,583,583,583,743
|
|
20231030,113100,104650917,583,580,583,580,2557
|
|
20231030,113000,103167686,581,581,581,581,0
|
|
20231030,112900,103167686,581,581,581,581,0
|
|
20231030,112800,103167686,581,581,581,581,0
|
|
20231030,112700,103167686,581,581,581,581,200
|
|
20231030,112600,103051486,582,582,582,582,20
|
|
20231030,112500,103039846,582,582,582,582,1
|
|
20231030,112400,103039264,582,582,582,582,0
|
|
20231030,112300,103039264,582,584,584,582,501
|
|
20231030,112200,102747080,584,583,584,583,2053
|
|
20231030,112100,101548457,582,582,582,582,201
|
|
20231030,112000,101431475,580,580,580,580,0
|
|
20231030,111900,101431475,580,580,580,580,40
|
|
20231030,111800,101408275,582,582,582,582,50
|
|
20231030,111700,101379175,582,582,582,582,0
|
|
20231030,111600,101379175,582,582,582,582,10
|
|
20231030,111500,101373355,581,581,581,581,3
|
|
20231030,111400,101371612,582,582,582,582,0
|
|
20231030,111300,101371612,582,582,582,582,57
|
|
20231030,111200,101338438,583,583,583,583,2000
|
|
20231030,111100,100172438,583,582,583,582,2548
|
|
20231030,111000,98689501,582,582,582,582,1
|
|
20231030,110900,98688919,581,581,581,581,5781
|
|
20231030,110800,95330158,581,581,581,581,0
|
|
20231030,110700,95330158,581,581,581,581,7
|
|
20231030,110600,95326091,581,581,581,581,100
|
|
20231030,110500,95267991,581,581,581,581,0
|
|
20231030,110400,95267991,581,581,581,581,0
|
|
20231030,110300,95267991,581,581,581,581,2
|
|
20231030,110200,95266829,581,581,581,581,34
|
|
20231030,110100,95247075,581,581,581,581,1029
|
|
20231030,110000,94649226,582,582,582,582,0
|
|
20231030,105900,94649226,582,581,582,581,338
|
|
20231030,105800,94452511,581,579,581,578,9703
|
|
20231030,105700,88826353,579,580,580,579,18
|
|
20231030,105600,88815921,580,579,580,579,110
|
|
20231030,105500,88752221,579,579,579,579,300
|
|
20231030,105400,88578521,579,579,579,579,105
|
|
20231030,105300,88517726,579,579,579,579,0
|
|
20231030,105200,88517726,579,579,579,579,3108
|
|
20231030,105100,86718194,579,579,579,579,877
|
|
20231030,105000,86210411,579,576,579,573,2016
|
|
20231030,104900,85053752,577,577,577,577,1602
|
|
20231030,104800,84129398,580,580,580,580,22
|
|
20231030,104700,84116638,580,580,580,580,339
|
|
20231030,104600,83920018,579,577,579,577,7497
|
|
20231030,104500,79582234,572,576,576,572,1607
|
|
20231030,104400,78659834,576,575,576,575,634
|
|
20231030,104300,78294655,574,574,574,574,3
|
|
20231030,104200,78292933,576,576,576,576,0
|
|
20231030,104100,78292933,576,576,576,576,300
|
|
20231030,104000,78120133,576,576,576,576,100
|
|
20231030,103900,78062533,577,577,577,577,0
|
|
20231030,103800,78062533,577,577,577,577,0
|
|
20231030,103700,78062533,577,577,577,577,21
|
|
20231030,103600,78050416,578,577,578,577,2000
|
|
20231030,103500,76894772,577,577,577,577,199
|
|
20231030,103400,76779949,573,572,576,571,20314
|
|
20231030,103300,65123287,571,574,575,571,6091
|
|
20231030,103200,61635436,573,574,574,573,249
|
|
20231030,103100,61492749,573,573,573,573,3750
|
|
20231030,103000,59343999,572,569,572,569,12913
|
|
20231030,102900,51974400,569,569,569,569,0
|
|
20231030,102800,51974400,569,569,569,569,0
|
|
20231030,102700,51974400,569,569,569,569,5
|
|
20231030,102600,51971555,569,569,569,569,0
|
|
20231030,102500,51971555,569,569,569,569,51
|
|
20231030,102400,51942536,569,569,569,569,233
|
|
20231030,102300,51809959,568,568,568,568,10
|
|
20231030,102200,51804279,568,567,568,567,3801
|
|
20231030,102100,49649111,567,567,567,567,0
|
|
20231030,102000,49649111,567,567,567,567,705
|
|
20231030,101900,49249376,569,569,569,569,0
|
|
20231030,101800,49249376,569,569,569,569,60
|
|
20231030,101700,49215236,570,570,570,570,10
|
|
20231030,101600,49209536,569,569,569,569,100
|
|
20231030,101500,49152636,570,570,570,570,0
|
|
20231030,101400,49152636,570,570,570,570,10
|
|
20231030,101300,49146936,569,569,569,569,1940
|
|
20231030,101200,48043076,569,569,569,569,250
|
|
20231030,101100,47900826,569,569,569,569,10
|
|
20231030,101000,47895136,568,567,568,567,5110
|
|
20231030,100900,44997656,566,566,566,566,1
|
|
20231030,100800,44997090,566,566,566,566,2500
|
|
20231030,100700,43582090,566,567,567,566,918
|
|
20231030,100600,43061684,566,566,566,566,484
|
|
20231030,100500,42787740,566,566,566,566,4
|
|
20231030,100400,42785476,566,566,566,566,0
|
|
20231030,100300,42785476,566,566,566,566,100
|
|
20231030,100200,42728876,566,566,566,566,0
|
|
20231030,100100,42728876,566,566,566,566,0
|
|
20231030,100000,42728876,566,566,566,566,0
|
|
20231030,095900,42728876,566,566,566,566,0
|
|
20231030,095800,42728876,566,566,566,566,0
|
|
20231030,095700,42728876,566,566,566,566,0
|
|
20231030,095600,42728876,566,565,566,565,7004
|
|
20231030,095500,38765929,565,565,565,565,3135
|
|
20231030,095400,36994654,565,564,565,564,3701
|
|
20231030,095300,34903591,563,564,565,563,5640
|
|
20231030,095200,31718571,563,563,563,563,0
|
|
20231030,095100,31718571,563,563,563,563,236
|
|
20231030,095000,31585703,565,565,565,565,0
|
|
20231030,094900,31585703,565,561,565,561,332
|
|
20231030,094800,31399411,561,562,562,561,405
|
|
20231030,094700,31171962,564,564,564,564,10
|
|
20231030,094600,31166322,564,563,564,563,234
|
|
20231030,094500,31034577,565,565,565,565,20
|
|
20231030,094400,31023277,563,563,563,563,1
|
|
20231030,094300,31022714,565,565,565,565,2
|
|
20231030,094200,31021584,565,565,565,565,501
|
|
20231030,094100,30738519,566,566,566,566,0
|
|
20231030,094000,30738519,566,566,566,566,0
|
|
20231030,093900,30738519,566,566,566,566,0
|
|
20231030,093800,30738519,566,566,566,566,1
|
|
20231030,093700,30737953,566,566,566,566,0
|
|
20231030,093600,30737953,566,566,566,566,66
|
|
20231030,093500,30700597,562,566,566,562,478
|
|
20231030,093400,30431507,566,566,566,566,0
|
|
20231030,093300,30431507,566,566,566,566,0
|
|
20231030,093200,30431507,566,566,566,566,0
|
|
20231030,093100,30431507,566,566,566,566,0
|
|
20231030,093000,30431507,566,566,566,566,0
|
|
20231030,092900,30431507,566,566,566,566,3
|
|
20231030,092800,30429809,566,566,566,566,0
|
|
20231030,092700,30429809,566,566,566,566,0
|
|
20231030,092600,30429809,566,566,566,566,0
|
|
20231030,092500,30429809,566,566,566,566,0
|
|
20231030,092400,30429809,566,566,566,566,100
|
|
20231030,092300,30373209,566,566,566,566,4
|
|
20231030,092200,30370945,566,566,566,566,0
|
|
20231030,092100,30370945,566,565,566,565,514
|
|
20231030,092000,30080532,563,563,563,563,0
|
|
20231030,091900,30080532,563,563,563,562,55
|
|
20231030,091800,30049575,563,562,563,562,210
|
|
20231030,091700,29931426,562,562,562,562,30
|
|
20231030,091600,29914566,562,560,562,560,266
|
|
20231030,091500,29765348,558,567,567,558,10010
|
|
20231030,091400,24161842,563,563,563,563,80
|
|
20231030,091300,24116802,563,563,563,563,40
|
|
20231030,091200,24094282,563,563,563,563,30
|
|
20231030,091100,24077392,567,562,567,561,3219
|
|
20231030,091000,22269170,563,565,565,563,3569
|
|
20231030,090900,20259791,565,565,565,565,367
|
|
20231030,090800,20052436,565,565,565,564,2720
|
|
20231030,090700,18517621,566,567,567,565,1061
|
|
20231030,090600,17916970,568,564,568,564,107
|
|
20231030,090500,17856199,568,568,568,568,10
|
|
20231030,090400,17850519,565,565,565,565,0
|
|
20231030,090300,17850519,565,569,569,565,47
|
|
20231030,090200,17823884,564,564,564,564,0
|
|
20231030,090100,17823884,564,565,565,564,10008
|
|
20231030,090000,12169372,565,566,567,565,21508
|