595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185200,141429831,530,530,530,530,20761
|
|
20231024,185100,141429831,530,530,530,530,0
|
|
20231024,185000,141429831,530,530,530,530,0
|
|
20231024,184900,141429831,530,530,530,530,0
|
|
20231024,184800,141429831,530,530,530,530,0
|
|
20231024,184700,141429831,530,530,530,530,0
|
|
20231024,184600,141429831,530,530,530,530,0
|
|
20231024,184500,141429831,530,530,530,530,0
|
|
20231024,184400,141429831,530,530,530,530,0
|
|
20231024,184300,141429831,530,530,530,530,0
|
|
20231024,184200,141429831,530,530,530,530,0
|
|
20231024,184100,141429831,530,530,530,530,0
|
|
20231024,184000,141429831,530,530,530,530,0
|
|
20231024,183900,141429831,530,530,530,530,0
|
|
20231024,183800,141429831,530,530,530,530,0
|
|
20231024,183700,141429831,530,530,530,530,0
|
|
20231024,183600,141429831,530,530,530,530,0
|
|
20231024,183500,141429831,530,530,530,530,0
|
|
20231024,183400,141429831,530,530,530,530,0
|
|
20231024,183300,141429831,530,530,530,530,0
|
|
20231024,183200,141429831,530,530,530,530,0
|
|
20231024,183100,141429831,530,530,530,530,0
|
|
20231024,183000,141429831,530,530,530,530,0
|
|
20231024,182900,141429831,530,530,530,530,0
|
|
20231024,182800,141429831,530,530,530,530,0
|
|
20231024,182700,141429831,530,530,530,530,0
|
|
20231024,182600,141429831,530,530,530,530,0
|
|
20231024,182500,141429831,530,530,530,530,0
|
|
20231024,182400,141429831,530,530,530,530,0
|
|
20231024,182300,141429831,530,530,530,530,0
|
|
20231024,182200,141429831,530,530,530,530,20761
|
|
20231024,182100,141429831,530,530,530,530,0
|
|
20231024,182000,141429831,530,530,530,530,0
|
|
20231024,181900,141429831,530,530,530,530,0
|
|
20231024,181800,141429831,530,530,530,530,0
|
|
20231024,181700,141429831,530,530,530,530,0
|
|
20231024,181600,141429831,530,530,530,530,0
|
|
20231024,181500,141429831,530,530,530,530,0
|
|
20231024,181400,141429831,530,530,530,530,0
|
|
20231024,181300,141429831,530,530,530,530,0
|
|
20231024,181200,141429831,530,530,530,530,0
|
|
20231024,181100,141429831,530,530,530,530,0
|
|
20231024,181000,141429831,530,530,530,530,0
|
|
20231024,180900,141429831,530,530,530,530,0
|
|
20231024,180800,141429831,530,530,530,530,0
|
|
20231024,180700,141429831,530,530,530,530,0
|
|
20231024,180600,141429831,530,530,530,530,0
|
|
20231024,180500,141429831,530,530,530,530,0
|
|
20231024,180400,141429831,530,530,530,530,0
|
|
20231024,180300,141429831,530,530,530,530,0
|
|
20231024,180200,141429831,530,530,530,530,0
|
|
20231024,180100,141429831,530,530,530,530,0
|
|
20231024,180000,141429831,530,530,530,530,0
|
|
20231024,175900,141429831,530,530,530,530,0
|
|
20231024,175800,141429831,530,530,530,530,0
|
|
20231024,175700,141429831,530,530,530,530,0
|
|
20231024,175600,141429831,530,530,530,530,0
|
|
20231024,175500,141429831,530,530,530,530,0
|
|
20231024,175400,141429831,530,530,530,530,0
|
|
20231024,175300,141429831,530,530,530,530,0
|
|
20231024,175200,141429831,530,530,530,530,20761
|
|
20231024,175100,141429831,530,530,530,530,0
|
|
20231024,175000,141429831,530,530,530,530,0
|
|
20231024,174900,141429831,530,530,530,530,0
|
|
20231024,174800,141429831,530,530,530,530,0
|
|
20231024,174700,141429831,530,530,530,530,0
|
|
20231024,174600,141429831,530,530,530,530,0
|
|
20231024,174500,141429831,530,530,530,530,0
|
|
20231024,174400,141429831,530,530,530,530,0
|
|
20231024,174300,141429831,530,530,530,530,0
|
|
20231024,174200,141429831,530,530,530,530,0
|
|
20231024,174100,141429831,530,530,530,530,0
|
|
20231024,174000,141429831,530,530,530,530,0
|
|
20231024,173900,141429831,530,530,530,530,0
|
|
20231024,173800,141429831,530,530,530,530,0
|
|
20231024,173700,141429831,530,530,530,530,0
|
|
20231024,173600,141429831,530,530,530,530,0
|
|
20231024,173500,141429831,530,530,530,530,0
|
|
20231024,173400,141429831,530,530,530,530,0
|
|
20231024,173300,141429831,530,530,530,530,0
|
|
20231024,173200,141429831,530,530,530,530,0
|
|
20231024,173100,141429831,530,530,530,530,0
|
|
20231024,173000,141429831,530,530,530,530,0
|
|
20231024,172900,141429831,530,530,530,530,0
|
|
20231024,172800,141429831,530,530,530,530,0
|
|
20231024,172700,141429831,530,530,530,530,0
|
|
20231024,172600,141429831,530,530,530,530,0
|
|
20231024,172500,141429831,530,530,530,530,0
|
|
20231024,172400,141429831,530,530,530,530,0
|
|
20231024,172300,141429831,530,530,530,530,0
|
|
20231024,172200,141429831,530,530,530,530,20761
|
|
20231024,172100,141429831,530,530,530,530,0
|
|
20231024,172000,141429831,530,530,530,530,0
|
|
20231024,171900,141429831,530,530,530,530,0
|
|
20231024,171800,141429831,530,530,530,530,0
|
|
20231024,171700,141429831,530,530,530,530,0
|
|
20231024,171600,141429831,530,530,530,530,0
|
|
20231024,171500,141429831,530,530,530,530,0
|
|
20231024,171400,141429831,530,530,530,530,0
|
|
20231024,171300,141429831,530,530,530,530,0
|
|
20231024,171200,141429831,530,530,530,530,0
|
|
20231024,171100,141429831,530,530,530,530,0
|
|
20231024,171000,141429831,530,530,530,530,0
|
|
20231024,170900,141429831,530,530,530,530,0
|
|
20231024,170800,141429831,530,530,530,530,0
|
|
20231024,170700,141429831,530,530,530,530,0
|
|
20231024,170600,141429831,530,530,530,530,0
|
|
20231024,170500,141429831,530,530,530,530,0
|
|
20231024,170400,141429831,530,530,530,530,0
|
|
20231024,170300,141429831,530,530,530,530,0
|
|
20231024,170200,141429831,530,530,530,530,0
|
|
20231024,170100,141429831,530,530,530,530,0
|
|
20231024,170000,141429831,530,530,530,530,0
|
|
20231024,165900,141429831,530,530,530,530,0
|
|
20231024,165800,141429831,530,530,530,530,0
|
|
20231024,165700,141429831,530,530,530,530,0
|
|
20231024,165600,141429831,530,530,530,530,0
|
|
20231024,165500,141429831,530,530,530,530,0
|
|
20231024,165400,141429831,530,530,530,530,0
|
|
20231024,165300,141429831,530,530,530,530,0
|
|
20231024,165200,141429831,530,530,530,530,20761
|
|
20231024,165100,141429831,530,530,530,530,0
|
|
20231024,165000,141429831,530,530,530,530,0
|
|
20231024,164900,141429831,530,530,530,530,0
|
|
20231024,164800,141429831,530,530,530,530,0
|
|
20231024,164700,141429831,530,530,530,530,0
|
|
20231024,164600,141429831,530,530,530,530,0
|
|
20231024,164500,141429831,530,530,530,530,0
|
|
20231024,164400,141429831,530,530,530,530,0
|
|
20231024,164300,141429831,530,530,530,530,0
|
|
20231024,164200,141429831,530,530,530,530,0
|
|
20231024,164100,141429831,530,530,530,530,0
|
|
20231024,164000,141429831,530,530,530,530,0
|
|
20231024,163900,141429831,530,530,530,530,0
|
|
20231024,163800,141429831,530,530,530,530,0
|
|
20231024,163700,141429831,530,530,530,530,0
|
|
20231024,163600,141429831,530,530,530,530,0
|
|
20231024,163500,141429831,530,530,530,530,0
|
|
20231024,163400,141429831,530,530,530,530,0
|
|
20231024,163300,141429831,530,530,530,530,0
|
|
20231024,163200,141429831,530,530,530,530,0
|
|
20231024,163100,141429831,530,530,530,530,0
|
|
20231024,163000,141429831,530,530,530,530,0
|
|
20231024,162900,141429831,530,530,530,530,0
|
|
20231024,162800,141429831,530,530,530,530,0
|
|
20231024,162700,141429831,530,530,530,530,0
|
|
20231024,162600,141429831,530,530,530,530,0
|
|
20231024,162500,141429831,530,530,530,530,0
|
|
20231024,162400,141429831,530,530,530,530,0
|
|
20231024,162300,141429831,530,530,530,530,0
|
|
20231024,162200,141429831,530,530,530,530,20761
|
|
20231024,162100,141429831,530,530,530,530,0
|
|
20231024,162000,141429831,530,530,530,530,0
|
|
20231024,161900,141429831,530,530,530,530,0
|
|
20231024,161800,141429831,530,530,530,530,0
|
|
20231024,161700,141429831,530,530,530,530,0
|
|
20231024,161600,141429831,530,530,530,530,0
|
|
20231024,161500,141429831,530,530,530,530,0
|
|
20231024,161400,141429831,530,530,530,530,0
|
|
20231024,161300,141429831,530,530,530,530,0
|
|
20231024,161200,141429831,530,530,530,530,0
|
|
20231024,161100,141429831,530,530,530,530,0
|
|
20231024,161000,141429831,530,530,530,530,0
|
|
20231024,160900,141429831,530,530,530,530,0
|
|
20231024,160800,141429831,530,530,530,530,0
|
|
20231024,160700,141429831,530,530,530,530,0
|
|
20231024,160600,141429831,530,530,530,530,0
|
|
20231024,160500,141429831,530,530,530,530,0
|
|
20231024,160400,141429831,530,530,530,530,0
|
|
20231024,160300,141429831,530,530,530,530,0
|
|
20231024,160200,141429831,530,530,530,530,0
|
|
20231024,160100,141429831,530,530,530,530,0
|
|
20231024,160000,141429831,530,530,530,530,0
|
|
20231024,155900,141429831,530,530,530,530,0
|
|
20231024,155800,141429831,530,530,530,530,0
|
|
20231024,155700,141429831,530,530,530,530,0
|
|
20231024,155600,141429831,530,530,530,530,0
|
|
20231024,155500,141429831,530,530,530,530,0
|
|
20231024,155400,141429831,530,530,530,530,0
|
|
20231024,155300,141429831,530,530,530,530,0
|
|
20231024,155200,141429831,530,530,530,530,20761
|
|
20231024,155100,141429831,530,530,530,530,0
|
|
20231024,155000,141429831,530,530,530,530,0
|
|
20231024,154900,141429831,530,530,530,530,0
|
|
20231024,154800,141429831,530,530,530,530,0
|
|
20231024,154700,141429831,530,530,530,530,0
|
|
20231024,154600,141429831,530,530,530,530,0
|
|
20231024,154500,141429831,530,530,530,530,0
|
|
20231024,154400,141429831,530,530,530,530,0
|
|
20231024,154300,141429831,530,530,530,530,0
|
|
20231024,154200,141429831,530,530,530,530,0
|
|
20231024,154100,141429831,530,530,530,530,0
|
|
20231024,154000,141429831,530,530,530,530,0
|
|
20231024,153900,141429831,530,530,530,530,0
|
|
20231024,153800,141429831,530,530,530,530,0
|
|
20231024,153700,141429831,530,530,530,530,0
|
|
20231024,153600,141429831,530,530,530,530,0
|
|
20231024,153500,141429831,530,530,530,530,0
|
|
20231024,153400,141429831,530,530,530,530,0
|
|
20231024,153300,141429831,530,530,530,530,0
|
|
20231024,153200,141429831,530,530,530,530,0
|
|
20231024,153100,141429831,530,530,530,530,0
|
|
20231024,153000,141429831,530,530,530,530,20761
|
|
20231024,152900,130426501,546,546,546,546,0
|
|
20231024,152800,130426501,546,546,546,546,0
|
|
20231024,152700,130426501,546,546,546,546,0
|
|
20231024,152600,130426501,546,546,546,546,0
|
|
20231024,152500,130426501,546,546,546,546,0
|
|
20231024,152400,130426501,546,546,546,546,0
|
|
20231024,152300,130426501,546,546,546,546,0
|
|
20231024,152200,130426501,546,546,546,546,0
|
|
20231024,152100,130426501,546,546,546,546,0
|
|
20231024,152000,130426501,546,546,546,546,0
|
|
20231024,151900,130426501,546,546,546,546,20
|
|
20231024,151800,130415581,546,546,546,546,0
|
|
20231024,151700,130415581,546,546,546,546,0
|
|
20231024,151600,130415581,546,540,546,538,4094
|
|
20231024,151500,128212181,541,547,547,541,2223
|
|
20231024,151400,127007809,545,545,547,544,1506
|
|
20231024,151300,126188537,544,544,544,544,1071
|
|
20231024,151200,125605913,544,547,547,544,4000
|
|
20231024,151100,123429878,549,544,549,544,10
|
|
20231024,151000,123424414,548,544,548,544,601
|
|
20231024,150900,123097066,545,548,548,544,5
|
|
20231024,150800,123094333,545,544,545,544,5
|
|
20231024,150700,123091610,544,544,544,544,1
|
|
20231024,150600,123091066,548,548,548,543,302
|
|
20231024,150500,122927070,543,544,544,543,3005
|
|
20231024,150400,121292355,548,548,548,548,5
|
|
20231024,150300,121289615,548,548,548,548,15
|
|
20231024,150200,121281395,547,547,547,547,200
|
|
20231024,150100,121171995,548,548,548,548,0
|
|
20231024,150000,121171995,548,548,548,548,0
|
|
20231024,145900,121171995,548,543,548,543,3380
|
|
20231024,145800,119336650,543,542,543,542,384
|
|
20231024,145700,119128322,545,550,550,545,17554
|
|
20231024,145600,109539996,546,550,550,546,936
|
|
20231024,145500,109028868,555,556,556,555,2312
|
|
20231024,145400,107745707,558,547,558,547,3420
|
|
20231024,145300,105859808,543,543,543,543,0
|
|
20231024,145200,105859808,543,543,543,543,2000
|
|
20231024,145100,104773808,542,542,542,542,0
|
|
20231024,145000,104773808,542,542,542,542,0
|
|
20231024,144900,104773808,542,542,542,542,0
|
|
20231024,144800,104773808,542,545,545,542,391
|
|
20231024,144700,104561880,543,550,550,543,1523
|
|
20231024,144600,103731659,552,552,552,552,3600
|
|
20231024,144500,101744459,550,545,557,545,10054
|
|
20231024,144400,96231959,545,545,545,545,3
|
|
20231024,144300,96230324,546,546,546,546,0
|
|
20231024,144200,96230324,546,545,546,545,12
|
|
20231024,144100,96223782,545,545,545,545,10
|
|
20231024,144000,96218332,546,546,546,546,0
|
|
20231024,143900,96218332,546,546,546,546,0
|
|
20231024,143800,96218332,546,546,546,546,30
|
|
20231024,143700,96201952,544,546,546,544,14
|
|
20231024,143600,96194310,541,541,541,541,42
|
|
20231024,143500,96171588,541,541,541,541,1
|
|
20231024,143400,96171047,538,538,538,538,0
|
|
20231024,143300,96171047,538,538,538,538,0
|
|
20231024,143200,96171047,538,540,540,538,2878
|
|
20231024,143100,94618221,540,540,540,540,0
|
|
20231024,143000,94618221,540,540,540,540,0
|
|
20231024,142900,94618221,540,540,540,540,0
|
|
20231024,142800,94618221,540,540,540,540,0
|
|
20231024,142700,94618221,540,540,540,540,1
|
|
20231024,142600,94617681,540,540,540,540,0
|
|
20231024,142500,94617681,540,540,540,540,0
|
|
20231024,142400,94617681,540,540,540,540,0
|
|
20231024,142300,94617681,540,540,540,540,798
|
|
20231024,142200,94186761,541,541,541,541,0
|
|
20231024,142100,94186761,541,541,541,541,0
|
|
20231024,142000,94186761,541,543,543,541,514
|
|
20231024,141900,93908173,547,540,547,540,7043
|
|
20231024,141800,90090182,540,540,540,540,0
|
|
20231024,141700,90090182,540,540,540,540,0
|
|
20231024,141600,90090182,540,540,540,540,26
|
|
20231024,141500,90076142,540,539,540,539,327
|
|
20231024,141400,89899882,540,540,540,540,0
|
|
20231024,141300,89899882,540,540,540,540,0
|
|
20231024,141200,89899882,540,540,540,540,0
|
|
20231024,141100,89899882,540,540,540,540,0
|
|
20231024,141000,89899882,540,540,540,540,0
|
|
20231024,140900,89899882,540,540,540,540,40
|
|
20231024,140800,89878282,540,537,540,537,52
|
|
20231024,140700,89850354,537,537,537,537,7261
|
|
20231024,140600,85951197,537,536,537,536,130
|
|
20231024,140500,85881511,537,537,537,537,0
|
|
20231024,140400,85881511,537,537,537,537,0
|
|
20231024,140300,85881511,537,537,537,537,0
|
|
20231024,140200,85881511,537,537,537,537,5
|
|
20231024,140100,85878826,535,535,535,535,2382
|
|
20231024,140000,84604456,535,534,535,534,1001
|
|
20231024,135900,84069421,535,535,535,535,0
|
|
20231024,135800,84069421,535,535,535,535,6
|
|
20231024,135700,84066211,535,535,535,535,0
|
|
20231024,135600,84066211,535,535,535,535,1
|
|
20231024,135500,84065676,534,534,534,534,1
|
|
20231024,135400,84065142,535,535,535,535,120
|
|
20231024,135300,84000942,535,535,535,535,8
|
|
20231024,135200,83996662,535,535,535,535,0
|
|
20231024,135100,83996662,535,535,535,535,0
|
|
20231024,135000,83996662,535,535,535,535,0
|
|
20231024,134900,83996662,535,533,535,533,531
|
|
20231024,134800,83713071,534,534,534,534,0
|
|
20231024,134700,83713071,534,534,534,534,0
|
|
20231024,134600,83713071,534,534,534,534,30
|
|
20231024,134500,83697051,534,534,534,534,0
|
|
20231024,134400,83697051,534,534,534,534,1
|
|
20231024,134300,83696517,532,532,532,532,101
|
|
20231024,134200,83642785,532,531,532,531,907
|
|
20231024,134100,83160510,530,530,530,530,0
|
|
20231024,134000,83160510,530,530,530,530,0
|
|
20231024,133900,83160510,530,530,530,530,0
|
|
20231024,133800,83160510,530,530,530,530,0
|
|
20231024,133700,83160510,530,530,530,530,2
|
|
20231024,133600,83159450,531,531,531,531,0
|
|
20231024,133500,83159450,531,531,531,531,10
|
|
20231024,133400,83154140,531,531,531,531,70
|
|
20231024,133300,83116970,531,531,531,531,0
|
|
20231024,133200,83116970,531,531,531,531,48
|
|
20231024,133100,83091482,531,531,531,531,0
|
|
20231024,133000,83091482,531,531,531,531,0
|
|
20231024,132900,83091482,531,531,531,531,0
|
|
20231024,132800,83091482,531,531,531,531,120
|
|
20231024,132700,83027762,531,531,531,531,0
|
|
20231024,132600,83027762,531,531,531,531,0
|
|
20231024,132500,83027762,531,531,531,531,0
|
|
20231024,132400,83027762,531,530,531,530,73
|
|
20231024,132300,82989070,530,530,530,530,0
|
|
20231024,132200,82989070,530,530,530,530,4
|
|
20231024,132100,82986950,530,528,530,528,50633
|
|
20231024,132000,56252714,528,528,528,528,15
|
|
20231024,131900,56244794,528,528,528,528,4
|
|
20231024,131800,56242682,527,527,527,527,4
|
|
20231024,131700,56240574,527,527,527,527,3604
|
|
20231024,131600,54341266,527,527,530,527,159
|
|
20231024,131500,54257470,530,527,530,527,33
|
|
20231024,131400,54240073,526,529,529,526,4237
|
|
20231024,131300,52011319,530,530,530,530,0
|
|
20231024,131200,52011319,530,530,530,530,0
|
|
20231024,131100,52011319,530,530,530,530,0
|
|
20231024,131000,52011319,530,530,530,530,0
|
|
20231024,130900,52011319,530,530,530,530,0
|
|
20231024,130800,52011319,530,530,530,530,0
|
|
20231024,130700,52011319,530,530,530,530,0
|
|
20231024,130600,52011319,530,530,530,530,0
|
|
20231024,130500,52011319,530,530,530,530,5
|
|
20231024,130400,52008669,530,530,530,530,0
|
|
20231024,130300,52008669,530,529,530,529,2
|
|
20231024,130200,52007610,530,530,530,530,0
|
|
20231024,130100,52007610,530,530,530,530,0
|
|
20231024,130000,52007610,530,530,530,530,0
|
|
20231024,125900,52007610,530,530,530,530,10
|
|
20231024,125800,52002310,527,527,527,527,18
|
|
20231024,125700,51992824,526,526,526,526,3603
|
|
20231024,125600,50097646,526,526,526,526,200
|
|
20231024,125500,49992446,526,527,527,526,3967
|
|
20231024,125400,47905752,528,528,528,528,0
|
|
20231024,125300,47905752,528,528,528,528,8
|
|
20231024,125200,47901528,528,530,530,528,3240
|
|
20231024,125100,46190728,530,530,530,530,0
|
|
20231024,125000,46190728,530,530,530,530,0
|
|
20231024,124900,46190728,530,530,530,530,0
|
|
20231024,124800,46190728,530,530,530,530,1
|
|
20231024,124700,46190198,528,528,528,528,0
|
|
20231024,124600,46190198,528,528,528,528,0
|
|
20231024,124500,46190198,528,528,528,528,0
|
|
20231024,124400,46190198,528,528,528,528,0
|
|
20231024,124300,46190198,528,528,528,528,0
|
|
20231024,124200,46190198,528,528,528,528,1
|
|
20231024,124100,46189670,530,530,530,530,0
|
|
20231024,124000,46189670,530,530,530,530,0
|
|
20231024,123900,46189670,530,530,530,530,2
|
|
20231024,123800,46188610,529,529,529,529,0
|
|
20231024,123700,46188610,529,529,529,529,0
|
|
20231024,123600,46188610,529,529,529,529,1
|
|
20231024,123500,46188081,530,530,530,530,1
|
|
20231024,123400,46187551,530,530,530,530,0
|
|
20231024,123300,46187551,530,530,530,530,10
|
|
20231024,123200,46182251,530,530,530,530,0
|
|
20231024,123100,46182251,530,530,530,530,0
|
|
20231024,123000,46182251,530,530,530,530,20
|
|
20231024,122900,46171651,530,530,530,530,10
|
|
20231024,122800,46166351,529,529,529,529,303
|
|
20231024,122700,46006064,530,529,530,529,77
|
|
20231024,122600,45965330,529,529,529,529,1035
|
|
20231024,122500,45417815,529,529,529,529,0
|
|
20231024,122400,45417815,529,529,529,529,0
|
|
20231024,122300,45417815,529,529,530,529,12
|
|
20231024,122200,45411457,530,529,530,529,2
|
|
20231024,122100,45410398,529,530,530,529,51
|
|
20231024,122000,45383369,530,530,530,530,0
|
|
20231024,121900,45383369,530,530,530,530,0
|
|
20231024,121800,45383369,530,530,530,530,0
|
|
20231024,121700,45383369,530,530,530,530,1
|
|
20231024,121600,45382839,529,529,529,529,0
|
|
20231024,121500,45382839,529,529,529,529,2
|
|
20231024,121400,45381781,530,529,530,529,3
|
|
20231024,121300,45380193,530,529,530,529,59
|
|
20231024,121200,45348932,529,529,529,529,12
|
|
20231024,121100,45342584,529,529,531,529,230
|
|
20231024,121000,45220694,529,530,530,529,99
|
|
20231024,120900,45168227,529,529,529,529,0
|
|
20231024,120800,45168227,529,529,529,529,0
|
|
20231024,120700,45168227,529,529,529,529,5
|
|
20231024,120600,45165582,529,529,529,529,5
|
|
20231024,120500,45162937,529,530,530,529,141
|
|
20231024,120400,45088212,529,529,529,529,0
|
|
20231024,120300,45088212,529,529,529,529,0
|
|
20231024,120200,45088212,529,529,529,529,0
|
|
20231024,120100,45088212,529,529,529,529,0
|
|
20231024,120000,45088212,529,529,529,529,13
|
|
20231024,115900,45081335,529,529,529,529,0
|
|
20231024,115800,45081335,529,529,529,529,0
|
|
20231024,115700,45081335,529,529,529,529,0
|
|
20231024,115600,45081335,529,529,529,529,1
|
|
20231024,115500,45080806,530,530,530,530,0
|
|
20231024,115400,45080806,530,529,530,529,5
|
|
20231024,115300,45078158,530,530,530,530,0
|
|
20231024,115200,45078158,530,530,530,530,0
|
|
20231024,115100,45078158,530,530,530,530,0
|
|
20231024,115000,45078158,530,530,530,530,0
|
|
20231024,114900,45078158,530,530,530,530,0
|
|
20231024,114800,45078158,530,530,530,530,0
|
|
20231024,114700,45078158,530,530,530,530,1
|
|
20231024,114600,45077628,529,530,530,529,7
|
|
20231024,114500,45073923,529,529,529,529,5
|
|
20231024,114400,45071278,530,530,530,530,150
|
|
20231024,114300,44991778,529,529,529,529,0
|
|
20231024,114200,44991778,529,529,529,529,0
|
|
20231024,114100,44991778,529,529,529,529,1
|
|
20231024,114000,44991249,529,529,529,529,1
|
|
20231024,113900,44990720,530,530,530,530,30
|
|
20231024,113800,44974820,530,530,530,530,0
|
|
20231024,113700,44974820,530,530,530,530,10
|
|
20231024,113600,44969520,532,532,532,532,0
|
|
20231024,113500,44969520,532,532,532,531,20
|
|
20231024,113400,44958898,527,527,527,527,0
|
|
20231024,113300,44958898,527,527,527,527,23
|
|
20231024,113200,44946777,527,527,527,527,28
|
|
20231024,113100,44932021,529,524,529,524,487
|
|
20231024,113000,44676828,524,524,524,524,110
|
|
20231024,112900,44619188,524,524,524,524,193
|
|
20231024,112800,44518056,524,524,524,524,92
|
|
20231024,112700,44469848,524,524,524,524,2395
|
|
20231024,112600,43214868,524,524,524,524,20
|
|
20231024,112500,43204388,524,524,524,524,0
|
|
20231024,112400,43204388,524,524,524,524,0
|
|
20231024,112300,43204388,524,524,524,524,0
|
|
20231024,112200,43204388,524,524,524,524,0
|
|
20231024,112100,43204388,524,524,524,524,6
|
|
20231024,112000,43201244,524,524,524,524,0
|
|
20231024,111900,43201244,524,524,524,524,91
|
|
20231024,111800,43153560,524,523,524,523,1538
|
|
20231024,111700,42349079,523,523,523,523,20
|
|
20231024,111600,42338619,524,524,524,524,1
|
|
20231024,111500,42338095,523,523,523,523,10
|
|
20231024,111400,42332865,524,524,524,524,0
|
|
20231024,111300,42332865,524,524,524,524,0
|
|
20231024,111200,42332865,524,524,524,524,0
|
|
20231024,111100,42332865,524,522,524,522,18
|
|
20231024,111000,42323453,524,524,524,524,0
|
|
20231024,110900,42323453,524,522,524,522,2
|
|
20231024,110800,42322407,522,521,522,521,111
|
|
20231024,110700,42264575,522,522,522,522,2
|
|
20231024,110600,42263531,524,524,524,524,21
|
|
20231024,110500,42252527,524,521,524,518,408
|
|
20231024,110400,42040849,520,520,520,520,3574
|
|
20231024,110300,40182369,521,522,522,521,352
|
|
20231024,110200,39998827,521,521,521,521,0
|
|
20231024,110100,39998827,521,522,522,521,2261
|
|
20231024,110000,38819732,522,523,523,522,1193
|
|
20231024,105900,38196916,524,524,524,524,1
|
|
20231024,105800,38196392,524,524,524,524,0
|
|
20231024,105700,38196392,524,524,524,524,4
|
|
20231024,105600,38194296,524,524,524,524,0
|
|
20231024,105500,38194296,524,524,524,524,0
|
|
20231024,105400,38194296,524,524,524,524,200
|
|
20231024,105300,38089496,524,524,524,524,0
|
|
20231024,105200,38089496,524,524,524,524,110
|
|
20231024,105100,38031856,524,524,524,524,60
|
|
20231024,105000,38000416,524,524,524,524,0
|
|
20231024,104900,38000416,524,524,524,524,28
|
|
20231024,104800,37985744,524,524,524,524,0
|
|
20231024,104700,37985744,524,524,524,524,0
|
|
20231024,104600,37985744,524,524,524,524,0
|
|
20231024,104500,37985744,524,524,524,524,0
|
|
20231024,104400,37985744,524,524,524,524,3000
|
|
20231024,104300,36413744,523,523,523,523,3
|
|
20231024,104200,36412175,523,523,523,523,2
|
|
20231024,104100,36411129,523,523,523,523,85
|
|
20231024,104000,36366674,523,523,523,523,5
|
|
20231024,103900,36364059,522,522,522,522,0
|
|
20231024,103800,36364059,522,522,522,522,550
|
|
20231024,103700,36076959,524,524,524,524,333
|
|
20231024,103600,35902467,522,522,522,522,1915
|
|
20231024,103500,34902837,521,521,521,521,0
|
|
20231024,103400,34902837,521,521,521,521,5
|
|
20231024,103300,34900232,521,521,521,521,2
|
|
20231024,103200,34899190,520,520,520,520,0
|
|
20231024,103100,34899190,520,524,524,520,9000
|
|
20231024,103000,30213406,524,525,525,522,1973
|
|
20231024,102900,29181402,526,526,526,526,0
|
|
20231024,102800,29181402,526,525,526,525,101
|
|
20231024,102700,29128376,526,526,526,526,322
|
|
20231024,102600,28959004,527,528,528,527,3978
|
|
20231024,102500,26858710,528,529,529,528,200
|
|
20231024,102400,26753006,532,532,532,532,0
|
|
20231024,102300,26753006,532,532,532,532,0
|
|
20231024,102200,26753006,532,532,532,532,0
|
|
20231024,102100,26753006,532,532,532,532,0
|
|
20231024,102000,26753006,532,532,532,532,0
|
|
20231024,101900,26753006,532,532,532,532,2
|
|
20231024,101800,26751942,535,535,535,533,13
|
|
20231024,101700,26745009,533,533,533,533,100
|
|
20231024,101600,26691709,533,533,533,533,0
|
|
20231024,101500,26691709,533,535,535,533,200
|
|
20231024,101400,26585105,535,535,535,535,25
|
|
20231024,101300,26571730,535,535,535,535,0
|
|
20231024,101200,26571730,535,535,535,535,0
|
|
20231024,101100,26571730,535,535,535,535,0
|
|
20231024,101000,26571730,535,535,535,535,1
|
|
20231024,100900,26571195,535,535,535,535,0
|
|
20231024,100800,26571195,535,535,535,535,368
|
|
20231024,100700,26374315,535,535,535,535,1
|
|
20231024,100600,26373780,531,531,531,531,601
|
|
20231024,100500,26054649,531,531,531,531,3017
|
|
20231024,100400,24452622,531,531,531,531,0
|
|
20231024,100300,24452622,531,529,531,528,3285
|
|
20231024,100200,22712721,531,531,531,531,1
|
|
20231024,100100,22712190,534,534,534,534,0
|
|
20231024,100000,22712190,534,534,534,534,0
|
|
20231024,095900,22712190,534,530,534,530,1068
|
|
20231024,095800,22146146,530,529,530,528,4026
|
|
20231024,095700,20016390,528,529,529,528,51
|
|
20231024,095600,19989412,529,530,530,529,7
|
|
20231024,095500,19985703,529,535,535,529,7891
|
|
20231024,095400,15793126,535,534,535,530,8504
|
|
20231024,095300,11276981,536,535,536,535,2443
|
|
20231024,095200,9969975,534,537,537,534,3156
|
|
20231024,095100,8281311,539,539,539,539,0
|
|
20231024,095000,8281311,539,539,539,539,0
|
|
20231024,094900,8281311,539,537,539,537,313
|
|
20231024,094800,8113228,537,537,537,537,0
|
|
20231024,094700,8113228,537,538,540,537,29
|
|
20231024,094600,8097625,538,540,540,538,109
|
|
20231024,094500,8038981,540,540,540,540,1
|
|
20231024,094400,8038441,539,539,539,539,20
|
|
20231024,094300,8027661,539,539,539,539,1
|
|
20231024,094200,8027122,539,539,540,539,9
|
|
20231024,094100,8022269,539,539,540,539,8
|
|
20231024,094000,8017956,539,540,540,539,836
|
|
20231024,093900,7567337,540,540,540,540,20
|
|
20231024,093800,7556537,540,540,540,540,21
|
|
20231024,093700,7545197,540,540,540,540,1
|
|
20231024,093600,7544657,540,540,540,538,9
|
|
20231024,093500,7539800,540,540,540,538,4
|
|
20231024,093400,7537643,538,538,538,538,0
|
|
20231024,093300,7537643,538,540,540,538,4
|
|
20231024,093200,7535487,538,540,540,538,11
|
|
20231024,093100,7529549,539,539,539,539,58
|
|
20231024,093000,7498287,541,539,541,539,2
|
|
20231024,092900,7497207,541,539,541,539,4
|
|
20231024,092800,7495047,541,540,541,540,4530
|
|
20231024,092700,5048630,541,542,542,541,2153
|
|
20231024,092600,3883853,542,542,542,542,35
|
|
20231024,092500,3864883,541,541,542,541,3
|
|
20231024,092400,3863259,541,542,542,541,64
|
|
20231024,092300,3828573,542,542,542,541,357
|
|
20231024,092200,3635080,541,542,542,541,51
|
|
20231024,092100,3607439,541,541,541,541,0
|
|
20231024,092000,3607439,541,541,541,541,3697
|
|
20231024,091900,1607362,542,542,542,542,709
|
|
20231024,091800,1223084,542,542,542,542,1
|
|
20231024,091700,1222542,543,544,544,543,851
|
|
20231024,091600,759842,545,546,546,545,823
|
|
20231024,091500,311279,546,546,546,546,301
|
|
20231024,091400,146933,547,547,547,547,41
|
|
20231024,091300,124506,547,549,549,546,21
|
|
20231024,091200,113009,546,546,546,546,0
|
|
20231024,091100,113009,546,546,546,546,0
|
|
20231024,091000,113009,546,546,546,546,1
|
|
20231024,090900,112463,549,549,549,549,1
|
|
20231024,090800,111914,545,545,545,545,0
|
|
20231024,090700,111914,545,545,545,545,0
|
|
20231024,090600,111914,545,545,545,545,1
|
|
20231024,090500,111369,549,549,549,545,6
|
|
20231024,090400,108085,547,547,547,547,4
|
|
20231024,090300,105897,547,547,547,547,2
|
|
20231024,090200,104803,546,543,546,543,184
|
|
20231024,090100,4344,543,543,543,543,0
|
|
20231024,090000,4344,543,543,543,543,8
|