607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190400,146028000,502,502,502,502,4216
|
|
20231024,190300,146028000,502,502,502,502,0
|
|
20231024,190200,146028000,502,502,502,502,0
|
|
20231024,190100,146028000,502,502,502,502,0
|
|
20231024,190000,146028000,502,502,502,502,0
|
|
20231024,185900,146028000,502,502,502,502,0
|
|
20231024,185800,146028000,502,502,502,502,0
|
|
20231024,185700,146028000,502,502,502,502,0
|
|
20231024,185600,146028000,502,502,502,502,0
|
|
20231024,185500,146028000,502,502,502,502,0
|
|
20231024,185400,146028000,502,502,502,502,0
|
|
20231024,185300,146028000,502,502,502,502,0
|
|
20231024,185200,146028000,502,502,502,502,0
|
|
20231024,185100,146028000,502,502,502,502,0
|
|
20231024,185000,146028000,502,502,502,502,0
|
|
20231024,184900,146028000,502,502,502,502,0
|
|
20231024,184800,146028000,502,502,502,502,0
|
|
20231024,184700,146028000,502,502,502,502,0
|
|
20231024,184600,146028000,502,502,502,502,0
|
|
20231024,184500,146028000,502,502,502,502,0
|
|
20231024,184400,146028000,502,502,502,502,0
|
|
20231024,184300,146028000,502,502,502,502,0
|
|
20231024,184200,146028000,502,502,502,502,0
|
|
20231024,184100,146028000,502,502,502,502,0
|
|
20231024,184000,146028000,502,502,502,502,0
|
|
20231024,183900,146028000,502,502,502,502,0
|
|
20231024,183800,146028000,502,502,502,502,0
|
|
20231024,183700,146028000,502,502,502,502,0
|
|
20231024,183600,146028000,502,502,502,502,0
|
|
20231024,183500,146028000,502,502,502,502,0
|
|
20231024,183400,146028000,502,502,502,502,4216
|
|
20231024,183300,146028000,502,502,502,502,0
|
|
20231024,183200,146028000,502,502,502,502,0
|
|
20231024,183100,146028000,502,502,502,502,0
|
|
20231024,183000,146028000,502,502,502,502,0
|
|
20231024,182900,146028000,502,502,502,502,0
|
|
20231024,182800,146028000,502,502,502,502,0
|
|
20231024,182700,146028000,502,502,502,502,0
|
|
20231024,182600,146028000,502,502,502,502,0
|
|
20231024,182500,146028000,502,502,502,502,0
|
|
20231024,182400,146028000,502,502,502,502,0
|
|
20231024,182300,146028000,502,502,502,502,0
|
|
20231024,182200,146028000,502,502,502,502,0
|
|
20231024,182100,146028000,502,502,502,502,0
|
|
20231024,182000,146028000,502,502,502,502,0
|
|
20231024,181900,146028000,502,502,502,502,0
|
|
20231024,181800,146028000,502,502,502,502,0
|
|
20231024,181700,146028000,502,502,502,502,0
|
|
20231024,181600,146028000,502,502,502,502,0
|
|
20231024,181500,146028000,502,502,502,502,0
|
|
20231024,181400,146028000,502,502,502,502,0
|
|
20231024,181300,146028000,502,502,502,502,0
|
|
20231024,181200,146028000,502,502,502,502,0
|
|
20231024,181100,146028000,502,502,502,502,0
|
|
20231024,181000,146028000,502,502,502,502,0
|
|
20231024,180900,146028000,502,502,502,502,0
|
|
20231024,180800,146028000,502,502,502,502,0
|
|
20231024,180700,146028000,502,502,502,502,0
|
|
20231024,180600,146028000,502,502,502,502,0
|
|
20231024,180500,146028000,502,502,502,502,0
|
|
20231024,180400,146028000,502,502,502,502,4216
|
|
20231024,180300,146028000,502,502,502,502,0
|
|
20231024,180200,146028000,502,502,502,502,0
|
|
20231024,180100,146028000,502,502,502,502,0
|
|
20231024,180000,146028000,502,502,502,502,0
|
|
20231024,175900,146028000,502,502,502,502,0
|
|
20231024,175800,146028000,502,502,502,502,0
|
|
20231024,175700,146028000,502,502,502,502,0
|
|
20231024,175600,146028000,502,502,502,502,0
|
|
20231024,175500,146028000,502,502,502,502,0
|
|
20231024,175400,146028000,502,502,502,502,0
|
|
20231024,175300,146028000,502,502,502,502,0
|
|
20231024,175200,146028000,502,502,502,502,0
|
|
20231024,175100,146028000,502,502,502,502,0
|
|
20231024,175000,146028000,502,502,502,502,0
|
|
20231024,174900,146028000,502,502,502,502,0
|
|
20231024,174800,146028000,502,502,502,502,0
|
|
20231024,174700,146028000,502,502,502,502,0
|
|
20231024,174600,146028000,502,502,502,502,0
|
|
20231024,174500,146028000,502,502,502,502,0
|
|
20231024,174400,146028000,502,502,502,502,0
|
|
20231024,174300,146028000,502,502,502,502,0
|
|
20231024,174200,146028000,502,502,502,502,0
|
|
20231024,174100,146028000,502,502,502,502,0
|
|
20231024,174000,146028000,502,502,502,502,0
|
|
20231024,173900,146028000,502,502,502,502,0
|
|
20231024,173800,146028000,502,502,502,502,0
|
|
20231024,173700,146028000,502,502,502,502,0
|
|
20231024,173600,146028000,502,502,502,502,0
|
|
20231024,173500,146028000,502,502,502,502,0
|
|
20231024,173400,146028000,502,502,502,502,4216
|
|
20231024,173300,146028000,502,502,502,502,0
|
|
20231024,173200,146028000,502,502,502,502,0
|
|
20231024,173100,146028000,502,502,502,502,0
|
|
20231024,173000,146028000,502,502,502,502,0
|
|
20231024,172900,146028000,502,502,502,502,0
|
|
20231024,172800,146028000,502,502,502,502,0
|
|
20231024,172700,146028000,502,502,502,502,0
|
|
20231024,172600,146028000,502,502,502,502,0
|
|
20231024,172500,146028000,502,502,502,502,0
|
|
20231024,172400,146028000,502,502,502,502,0
|
|
20231024,172300,146028000,502,502,502,502,0
|
|
20231024,172200,146028000,502,502,502,502,0
|
|
20231024,172100,146028000,502,502,502,502,0
|
|
20231024,172000,146028000,502,502,502,502,0
|
|
20231024,171900,146028000,502,502,502,502,0
|
|
20231024,171800,146028000,502,502,502,502,0
|
|
20231024,171700,146028000,502,502,502,502,0
|
|
20231024,171600,146028000,502,502,502,502,0
|
|
20231024,171500,146028000,502,502,502,502,0
|
|
20231024,171400,146028000,502,502,502,502,0
|
|
20231024,171300,146028000,502,502,502,502,0
|
|
20231024,171200,146028000,502,502,502,502,0
|
|
20231024,171100,146028000,502,502,502,502,0
|
|
20231024,171000,146028000,502,502,502,502,0
|
|
20231024,170900,146028000,502,502,502,502,0
|
|
20231024,170800,146028000,502,502,502,502,0
|
|
20231024,170700,146028000,502,502,502,502,0
|
|
20231024,170600,146028000,502,502,502,502,0
|
|
20231024,170500,146028000,502,502,502,502,0
|
|
20231024,170400,146028000,502,502,502,502,4216
|
|
20231024,170300,146028000,502,502,502,502,0
|
|
20231024,170200,146028000,502,502,502,502,0
|
|
20231024,170100,146028000,502,502,502,502,0
|
|
20231024,170000,146028000,502,502,502,502,0
|
|
20231024,165900,146028000,502,502,502,502,0
|
|
20231024,165800,146028000,502,502,502,502,0
|
|
20231024,165700,146028000,502,502,502,502,0
|
|
20231024,165600,146028000,502,502,502,502,0
|
|
20231024,165500,146028000,502,502,502,502,0
|
|
20231024,165400,146028000,502,502,502,502,0
|
|
20231024,165300,146028000,502,502,502,502,0
|
|
20231024,165200,146028000,502,502,502,502,0
|
|
20231024,165100,146028000,502,502,502,502,0
|
|
20231024,165000,146028000,502,502,502,502,0
|
|
20231024,164900,146028000,502,502,502,502,0
|
|
20231024,164800,146028000,502,502,502,502,0
|
|
20231024,164700,146028000,502,502,502,502,0
|
|
20231024,164600,146028000,502,502,502,502,0
|
|
20231024,164500,146028000,502,502,502,502,0
|
|
20231024,164400,146028000,502,502,502,502,0
|
|
20231024,164300,146028000,502,502,502,502,0
|
|
20231024,164200,146028000,502,502,502,502,0
|
|
20231024,164100,146028000,502,502,502,502,0
|
|
20231024,164000,146028000,502,502,502,502,0
|
|
20231024,163900,146028000,502,502,502,502,0
|
|
20231024,163800,146028000,502,502,502,502,0
|
|
20231024,163700,146028000,502,502,502,502,0
|
|
20231024,163600,146028000,502,502,502,502,0
|
|
20231024,163500,146028000,502,502,502,502,0
|
|
20231024,163400,146028000,502,502,502,502,4216
|
|
20231024,163300,146028000,502,502,502,502,0
|
|
20231024,163200,146028000,502,502,502,502,0
|
|
20231024,163100,146028000,502,502,502,502,0
|
|
20231024,163000,146028000,502,502,502,502,0
|
|
20231024,162900,146028000,502,502,502,502,0
|
|
20231024,162800,146028000,502,502,502,502,0
|
|
20231024,162700,146028000,502,502,502,502,0
|
|
20231024,162600,146028000,502,502,502,502,0
|
|
20231024,162500,146028000,502,502,502,502,0
|
|
20231024,162400,146028000,502,502,502,502,0
|
|
20231024,162300,146028000,502,502,502,502,0
|
|
20231024,162200,146028000,502,502,502,502,0
|
|
20231024,162100,146028000,502,502,502,502,0
|
|
20231024,162000,146028000,502,502,502,502,0
|
|
20231024,161900,146028000,502,502,502,502,0
|
|
20231024,161800,146028000,502,502,502,502,0
|
|
20231024,161700,146028000,502,502,502,502,0
|
|
20231024,161600,146028000,502,502,502,502,0
|
|
20231024,161500,146028000,502,502,502,502,0
|
|
20231024,161400,146028000,502,502,502,502,0
|
|
20231024,161300,146028000,502,502,502,502,0
|
|
20231024,161200,146028000,502,502,502,502,0
|
|
20231024,161100,146028000,502,502,502,502,0
|
|
20231024,161000,146028000,502,502,502,502,0
|
|
20231024,160900,146028000,502,502,502,502,0
|
|
20231024,160800,146028000,502,502,502,502,0
|
|
20231024,160700,146028000,502,502,502,502,0
|
|
20231024,160600,146028000,502,502,502,502,0
|
|
20231024,160500,146028000,502,502,502,502,0
|
|
20231024,160400,146028000,502,502,502,502,4216
|
|
20231024,160300,146028000,502,502,502,502,0
|
|
20231024,160200,146028000,502,502,502,502,0
|
|
20231024,160100,146028000,502,502,502,502,0
|
|
20231024,160000,146028000,502,502,502,502,0
|
|
20231024,155900,146028000,502,502,502,502,0
|
|
20231024,155800,146028000,502,502,502,502,0
|
|
20231024,155700,146028000,502,502,502,502,0
|
|
20231024,155600,146028000,502,502,502,502,0
|
|
20231024,155500,146028000,502,502,502,502,0
|
|
20231024,155400,146028000,502,502,502,502,0
|
|
20231024,155300,146028000,502,502,502,502,0
|
|
20231024,155200,146028000,502,502,502,502,0
|
|
20231024,155100,146028000,502,502,502,502,0
|
|
20231024,155000,146028000,502,502,502,502,0
|
|
20231024,154900,146028000,502,502,502,502,0
|
|
20231024,154800,146028000,502,502,502,502,0
|
|
20231024,154700,146028000,502,502,502,502,0
|
|
20231024,154600,146028000,502,502,502,502,0
|
|
20231024,154500,146028000,502,502,502,502,0
|
|
20231024,154400,146028000,502,502,502,502,0
|
|
20231024,154300,146028000,502,502,502,502,0
|
|
20231024,154200,146028000,502,502,502,502,0
|
|
20231024,154100,146028000,502,502,502,502,0
|
|
20231024,154000,146028000,502,502,502,502,0
|
|
20231024,153900,146028000,502,502,502,502,0
|
|
20231024,153800,146028000,502,502,502,502,0
|
|
20231024,153700,146028000,502,502,502,502,0
|
|
20231024,153600,146028000,502,502,502,502,0
|
|
20231024,153500,146028000,502,502,502,502,0
|
|
20231024,153400,146028000,502,502,502,502,4216
|
|
20231024,153300,146028000,502,502,502,502,0
|
|
20231024,153200,146028000,502,502,502,502,0
|
|
20231024,153100,146028000,502,502,502,502,0
|
|
20231024,153000,146028000,502,502,502,502,4216
|
|
20231024,152900,143911568,505,505,505,505,0
|
|
20231024,152800,143911568,505,505,505,505,0
|
|
20231024,152700,143911568,505,505,505,505,0
|
|
20231024,152600,143911568,505,505,505,505,0
|
|
20231024,152500,143911568,505,505,505,505,0
|
|
20231024,152400,143911568,505,505,505,505,0
|
|
20231024,152300,143911568,505,505,505,505,0
|
|
20231024,152200,143911568,505,505,505,505,0
|
|
20231024,152100,143911568,505,505,505,505,0
|
|
20231024,152000,143911568,505,505,505,505,0
|
|
20231024,151900,143911568,505,505,505,505,0
|
|
20231024,151800,143911568,505,501,505,501,109
|
|
20231024,151700,143856679,501,505,505,501,60
|
|
20231024,151600,143826383,505,505,505,505,59
|
|
20231024,151500,143796588,501,505,506,501,2046
|
|
20231024,151400,142768066,506,506,506,506,69
|
|
20231024,151300,142733152,506,507,507,506,3639
|
|
20231024,151200,140890179,507,506,507,506,10
|
|
20231024,151100,140885114,506,507,509,506,181
|
|
20231024,151000,140793347,507,506,507,506,1032
|
|
20231024,150900,140270125,505,505,505,505,0
|
|
20231024,150800,140270125,505,507,507,505,2580
|
|
20231024,150700,138964642,507,507,507,507,0
|
|
20231024,150600,138964642,507,507,507,507,0
|
|
20231024,150500,138964642,507,507,507,507,0
|
|
20231024,150400,138964642,507,507,507,507,18
|
|
20231024,150300,138955516,509,509,509,509,0
|
|
20231024,150200,138955516,509,509,509,509,37
|
|
20231024,150100,138936683,509,509,509,509,1
|
|
20231024,150000,138936174,509,509,509,509,40
|
|
20231024,145900,138915814,508,508,508,508,0
|
|
20231024,145800,138915814,508,508,508,508,699
|
|
20231024,145700,138560722,506,506,507,506,551
|
|
20231024,145600,138281915,506,506,506,506,694
|
|
20231024,145500,137930751,508,508,508,508,0
|
|
20231024,145400,137930751,508,508,508,508,0
|
|
20231024,145300,137930751,508,508,508,508,10
|
|
20231024,145200,137925671,506,506,506,506,0
|
|
20231024,145100,137925671,506,506,506,506,1050
|
|
20231024,145000,137394371,506,506,506,506,418
|
|
20231024,144900,137182863,510,509,510,509,1523
|
|
20231024,144800,136407554,506,506,506,506,0
|
|
20231024,144700,136407554,506,506,506,506,30
|
|
20231024,144600,136392374,506,508,508,506,114
|
|
20231024,144500,136334490,509,506,509,505,2004
|
|
20231024,144400,135321148,506,506,506,506,0
|
|
20231024,144300,135321148,506,506,506,506,100
|
|
20231024,144200,135270548,506,506,506,506,0
|
|
20231024,144100,135270548,506,509,509,506,219
|
|
20231024,144000,135159704,510,510,510,510,0
|
|
20231024,143900,135159704,510,510,510,510,0
|
|
20231024,143800,135159704,510,506,510,506,510
|
|
20231024,143700,134901604,510,510,510,510,0
|
|
20231024,143600,134901604,510,510,510,510,12
|
|
20231024,143500,134895484,510,510,510,510,0
|
|
20231024,143400,134895484,510,507,510,507,1538
|
|
20231024,143300,134111604,506,506,506,506,720
|
|
20231024,143200,133747284,506,506,506,506,0
|
|
20231024,143100,133747284,506,506,506,506,2000
|
|
20231024,143000,132735284,506,506,506,506,10
|
|
20231024,142900,132730224,506,506,506,506,4
|
|
20231024,142800,132728200,508,508,508,508,0
|
|
20231024,142700,132728200,508,508,508,508,0
|
|
20231024,142600,132728200,508,508,508,508,1
|
|
20231024,142500,132727692,506,506,506,506,1
|
|
20231024,142400,132727186,506,510,510,506,275
|
|
20231024,142300,132587304,511,511,511,511,0
|
|
20231024,142200,132587304,511,511,511,511,101
|
|
20231024,142100,132535693,511,507,511,507,29915
|
|
20231024,142000,117286745,507,507,507,507,0
|
|
20231024,141900,117286745,507,506,507,505,12066
|
|
20231024,141800,111179639,506,505,506,505,275
|
|
20231024,141700,111040499,505,504,505,504,3924
|
|
20231024,141600,109061463,504,503,504,503,69
|
|
20231024,141500,109026697,504,504,504,504,560
|
|
20231024,141400,108744457,503,503,503,503,502
|
|
20231024,141300,108491951,503,504,504,503,69
|
|
20231024,141200,108457185,504,503,504,503,180
|
|
20231024,141100,108366585,503,502,503,502,1119
|
|
20231024,141000,107803738,503,503,503,503,1059
|
|
20231024,140900,107271061,503,500,503,500,191
|
|
20231024,140800,107175384,503,503,503,503,60
|
|
20231024,140700,107145204,503,503,503,503,59
|
|
20231024,140600,107115527,503,503,503,503,59
|
|
20231024,140500,107085850,504,503,504,503,2059
|
|
20231024,140400,106049766,503,504,504,503,897
|
|
20231024,140300,105598515,504,503,504,503,291
|
|
20231024,140200,105452083,503,503,503,503,59
|
|
20231024,140100,105422406,503,503,503,503,60
|
|
20231024,140000,105392226,503,502,503,502,59
|
|
20231024,135900,105362576,502,502,502,502,59
|
|
20231024,135800,105332958,502,502,502,502,59
|
|
20231024,135700,105303340,502,503,504,502,726
|
|
20231024,135600,104938777,504,502,504,502,1250
|
|
20231024,135500,104311159,503,496,503,491,17952
|
|
20231024,135400,95328932,496,496,496,496,5721
|
|
20231024,135300,92491316,496,496,496,496,59
|
|
20231024,135200,92462052,496,496,496,496,59
|
|
20231024,135100,92432788,495,496,496,495,4194
|
|
20231024,135000,90356699,496,496,496,496,60
|
|
20231024,134900,90326939,496,496,496,496,59
|
|
20231024,134800,90297675,496,496,496,496,81
|
|
20231024,134700,90257499,496,495,496,495,60
|
|
20231024,134600,90227741,495,495,495,495,79
|
|
20231024,134500,90188636,495,495,495,495,59
|
|
20231024,134400,90159431,492,492,492,492,50
|
|
20231024,134300,90134831,492,492,492,492,0
|
|
20231024,134200,90134831,492,492,492,492,1091
|
|
20231024,134100,89598059,492,495,495,491,895
|
|
20231024,134000,89158005,495,495,495,495,500
|
|
20231024,133900,88910505,495,496,496,495,58
|
|
20231024,133800,88881784,496,496,496,496,0
|
|
20231024,133700,88881784,496,496,496,496,0
|
|
20231024,133600,88881784,496,495,496,495,2833
|
|
20231024,133500,87478037,495,495,495,495,1
|
|
20231024,133400,87477542,493,493,493,493,0
|
|
20231024,133300,87477542,493,493,493,493,500
|
|
20231024,133200,87231042,495,495,495,495,28
|
|
20231024,133100,87217182,495,495,495,495,0
|
|
20231024,133000,87217182,495,495,495,495,802
|
|
20231024,132900,86820192,497,497,497,497,0
|
|
20231024,132800,86820192,497,497,497,497,0
|
|
20231024,132700,86820192,497,497,497,497,0
|
|
20231024,132600,86820192,497,496,497,496,6
|
|
20231024,132500,86817215,497,494,497,491,1005
|
|
20231024,132400,86323604,498,498,498,498,0
|
|
20231024,132300,86323604,498,497,498,497,603
|
|
20231024,132200,86023315,498,495,498,494,1905
|
|
20231024,132100,85078232,496,496,496,496,0
|
|
20231024,132000,85078232,496,496,496,496,3
|
|
20231024,131900,85076744,495,495,495,495,10
|
|
20231024,131800,85071794,494,494,494,494,10
|
|
20231024,131700,85066854,496,496,496,496,0
|
|
20231024,131600,85066854,496,496,496,496,0
|
|
20231024,131500,85066854,496,495,496,494,3554
|
|
20231024,131400,83306270,495,490,495,490,27000
|
|
20231024,131300,69970720,490,486,490,486,7602
|
|
20231024,131200,66246396,486,486,486,486,1
|
|
20231024,131100,66245910,486,486,486,486,414
|
|
20231024,131000,66044706,483,483,483,483,0
|
|
20231024,130900,66044706,483,483,483,483,100
|
|
20231024,130800,65996406,483,483,483,483,165
|
|
20231024,130700,65916711,483,484,484,483,1050
|
|
20231024,130600,65408881,490,490,490,490,0
|
|
20231024,130500,65408881,490,491,491,490,2463
|
|
20231024,130400,64201511,490,490,490,490,1000
|
|
20231024,130300,63711511,490,490,490,490,0
|
|
20231024,130200,63711511,490,490,490,490,0
|
|
20231024,130100,63711511,490,488,490,488,9190
|
|
20231024,130000,59213524,489,487,489,487,3027
|
|
20231024,125900,57736665,488,488,488,488,0
|
|
20231024,125800,57736665,488,488,488,488,0
|
|
20231024,125700,57736665,488,488,488,488,200
|
|
20231024,125600,57639065,486,486,486,486,0
|
|
20231024,125500,57639065,486,486,486,486,1019
|
|
20231024,125400,57143831,486,485,486,485,930
|
|
20231024,125300,56691871,485,485,485,485,0
|
|
20231024,125200,56691871,485,485,485,485,0
|
|
20231024,125100,56691871,485,485,485,485,0
|
|
20231024,125000,56691871,485,485,485,485,0
|
|
20231024,124900,56691871,485,485,485,485,10
|
|
20231024,124800,56687021,484,484,484,484,248
|
|
20231024,124700,56566989,486,486,486,486,0
|
|
20231024,124600,56566989,486,486,486,486,0
|
|
20231024,124500,56566989,486,486,486,486,3
|
|
20231024,124400,56565531,486,483,486,483,1458
|
|
20231024,124300,55860115,483,483,483,483,0
|
|
20231024,124200,55860115,483,483,483,483,0
|
|
20231024,124100,55860115,483,483,483,483,2
|
|
20231024,124000,55859149,483,483,483,483,0
|
|
20231024,123900,55859149,483,483,483,483,0
|
|
20231024,123800,55859149,483,483,483,483,10
|
|
20231024,123700,55854319,478,478,478,478,0
|
|
20231024,123600,55854319,478,478,478,478,0
|
|
20231024,123500,55854319,478,480,480,478,691
|
|
20231024,123400,55523705,480,480,480,480,0
|
|
20231024,123300,55523705,480,480,480,480,0
|
|
20231024,123200,55523705,480,480,480,480,0
|
|
20231024,123100,55523705,480,480,480,480,2569
|
|
20231024,123000,54290585,480,480,480,480,0
|
|
20231024,122900,54290585,480,480,480,480,0
|
|
20231024,122800,54290585,480,480,480,480,0
|
|
20231024,122700,54290585,480,480,480,480,0
|
|
20231024,122600,54290585,480,480,480,480,0
|
|
20231024,122500,54290585,480,480,480,480,0
|
|
20231024,122400,54290585,480,480,480,480,0
|
|
20231024,122300,54290585,480,480,480,480,0
|
|
20231024,122200,54290585,480,480,480,480,0
|
|
20231024,122100,54290585,480,480,480,480,2159
|
|
20231024,122000,53254265,480,480,480,480,0
|
|
20231024,121900,53254265,480,480,480,480,0
|
|
20231024,121800,53254265,480,480,480,480,0
|
|
20231024,121700,53254265,480,480,480,480,0
|
|
20231024,121600,53254265,480,481,481,480,691
|
|
20231024,121500,52922575,481,481,481,481,3
|
|
20231024,121400,52921132,483,483,483,483,0
|
|
20231024,121300,52921132,483,483,483,483,0
|
|
20231024,121200,52921132,483,483,483,483,0
|
|
20231024,121100,52921132,483,483,483,483,3
|
|
20231024,121000,52919683,483,483,483,483,0
|
|
20231024,120900,52919683,483,483,483,483,0
|
|
20231024,120800,52919683,483,483,483,483,0
|
|
20231024,120700,52919683,483,483,483,483,0
|
|
20231024,120600,52919683,483,483,483,483,0
|
|
20231024,120500,52919683,483,483,483,483,0
|
|
20231024,120400,52919683,483,483,483,483,0
|
|
20231024,120300,52919683,483,483,483,483,0
|
|
20231024,120200,52919683,483,483,483,483,0
|
|
20231024,120100,52919683,483,483,483,483,0
|
|
20231024,120000,52919683,483,483,483,483,0
|
|
20231024,115900,52919683,483,483,483,483,318
|
|
20231024,115800,52766089,483,483,483,483,0
|
|
20231024,115700,52766089,483,483,483,483,0
|
|
20231024,115600,52766089,483,483,483,483,0
|
|
20231024,115500,52766089,483,483,483,483,0
|
|
20231024,115400,52766089,483,483,483,483,0
|
|
20231024,115300,52766089,483,483,483,483,0
|
|
20231024,115200,52766089,483,483,483,483,0
|
|
20231024,115100,52766089,483,483,483,483,0
|
|
20231024,115000,52766089,483,483,483,483,0
|
|
20231024,114900,52766089,483,483,483,483,0
|
|
20231024,114800,52766089,483,483,483,483,0
|
|
20231024,114700,52766089,483,483,483,483,0
|
|
20231024,114600,52766089,483,483,483,483,81
|
|
20231024,114500,52726966,482,482,482,482,1
|
|
20231024,114400,52726484,481,481,481,481,0
|
|
20231024,114300,52726484,481,481,481,481,0
|
|
20231024,114200,52726484,481,481,481,481,0
|
|
20231024,114100,52726484,481,481,481,481,0
|
|
20231024,114000,52726484,481,481,481,481,0
|
|
20231024,113900,52726484,481,481,481,481,1
|
|
20231024,113800,52726003,483,483,483,483,0
|
|
20231024,113700,52726003,483,483,483,483,0
|
|
20231024,113600,52726003,483,483,483,483,0
|
|
20231024,113500,52726003,483,483,483,483,0
|
|
20231024,113400,52726003,483,483,483,483,50
|
|
20231024,113300,52701853,483,483,483,483,3
|
|
20231024,113200,52700404,483,483,483,483,0
|
|
20231024,113100,52700404,483,483,483,483,0
|
|
20231024,113000,52700404,483,483,483,483,4
|
|
20231024,112900,52698472,479,483,483,479,4043
|
|
20231024,112800,50761161,483,483,483,483,0
|
|
20231024,112700,50761161,483,483,483,483,0
|
|
20231024,112600,50761161,483,483,483,483,0
|
|
20231024,112500,50761161,483,483,483,483,1
|
|
20231024,112400,50760678,482,482,482,482,0
|
|
20231024,112300,50760678,482,482,482,482,1171
|
|
20231024,112200,50196256,481,481,481,481,0
|
|
20231024,112100,50196256,481,481,481,481,0
|
|
20231024,112000,50196256,481,482,482,481,22
|
|
20231024,111900,50185663,482,482,482,482,1
|
|
20231024,111800,50185181,482,482,482,482,0
|
|
20231024,111700,50185181,482,482,482,482,0
|
|
20231024,111600,50185181,482,482,482,482,0
|
|
20231024,111500,50185181,482,482,482,482,0
|
|
20231024,111400,50185181,482,482,482,482,0
|
|
20231024,111300,50185181,482,482,482,482,0
|
|
20231024,111200,50185181,482,482,482,482,1
|
|
20231024,111100,50184699,480,480,480,480,109
|
|
20231024,111000,50132379,480,480,480,480,0
|
|
20231024,110900,50132379,480,480,480,480,0
|
|
20231024,110800,50132379,480,480,480,480,0
|
|
20231024,110700,50132379,480,480,480,480,0
|
|
20231024,110600,50132379,480,480,480,480,5
|
|
20231024,110500,50129979,480,480,480,480,31
|
|
20231024,110400,50115099,480,480,480,480,781
|
|
20231024,110300,49740219,480,480,480,480,0
|
|
20231024,110200,49740219,480,480,480,480,4900
|
|
20231024,110100,47388219,481,481,481,481,3
|
|
20231024,110000,47386776,481,481,481,481,0
|
|
20231024,105900,47386776,481,481,481,481,0
|
|
20231024,105800,47386776,481,481,481,481,15
|
|
20231024,105700,47379561,481,481,481,481,0
|
|
20231024,105600,47379561,481,481,481,481,168
|
|
20231024,105500,47298753,480,480,480,480,0
|
|
20231024,105400,47298753,480,480,480,480,0
|
|
20231024,105300,47298753,480,480,480,480,0
|
|
20231024,105200,47298753,480,480,480,480,239
|
|
20231024,105100,47184033,480,480,480,480,0
|
|
20231024,105000,47184033,480,480,480,480,1
|
|
20231024,104900,47183553,480,480,480,480,209
|
|
20231024,104800,47083233,480,480,480,480,500
|
|
20231024,104700,46843233,480,480,480,480,0
|
|
20231024,104600,46843233,480,480,480,480,100
|
|
20231024,104500,46795233,479,479,479,479,0
|
|
20231024,104400,46795233,479,478,479,478,443
|
|
20231024,104300,46583469,478,478,478,478,3
|
|
20231024,104200,46582035,478,478,478,478,2
|
|
20231024,104100,46581079,478,478,478,478,0
|
|
20231024,104000,46581079,478,478,478,478,46
|
|
20231024,103900,46559091,476,477,477,476,111
|
|
20231024,103800,46506231,477,477,477,477,0
|
|
20231024,103700,46506231,477,477,477,477,0
|
|
20231024,103600,46506231,477,477,477,477,0
|
|
20231024,103500,46506231,477,477,477,477,0
|
|
20231024,103400,46506231,477,477,477,477,176
|
|
20231024,103300,46422279,477,477,477,477,16
|
|
20231024,103200,46414647,475,475,475,475,0
|
|
20231024,103100,46414647,475,476,476,475,19
|
|
20231024,103000,46405612,475,475,475,475,0
|
|
20231024,102900,46405612,475,480,480,475,6183
|
|
20231024,102800,43458828,480,480,480,480,400
|
|
20231024,102700,43266828,480,480,480,480,300
|
|
20231024,102600,43122828,480,480,480,480,0
|
|
20231024,102500,43122828,480,479,480,479,3421
|
|
20231024,102400,41484168,480,480,480,480,3643
|
|
20231024,102300,39735528,480,480,480,480,0
|
|
20231024,102200,39735528,480,480,480,480,230
|
|
20231024,102100,39625128,480,483,483,480,12616
|
|
20231024,102000,33557013,482,482,482,482,1
|
|
20231024,101900,33556531,482,482,482,482,206
|
|
20231024,101800,33457239,482,482,482,482,149
|
|
20231024,101700,33385421,483,483,483,483,2
|
|
20231024,101600,33384455,483,483,483,483,0
|
|
20231024,101500,33384455,483,484,484,483,65
|
|
20231024,101400,33353055,484,484,485,484,701
|
|
20231024,101300,33013738,486,486,486,486,0
|
|
20231024,101200,33013738,486,486,486,486,18
|
|
20231024,101100,33004990,484,484,484,484,50
|
|
20231024,101000,32980790,486,486,486,486,0
|
|
20231024,100900,32980790,486,486,486,486,0
|
|
20231024,100800,32980790,486,486,486,486,0
|
|
20231024,100700,32980790,486,485,486,485,800
|
|
20231024,100600,32592004,485,485,485,485,10
|
|
20231024,100500,32587154,481,481,481,481,25
|
|
20231024,100400,32575129,481,483,483,481,5
|
|
20231024,100300,32572721,484,484,484,484,0
|
|
20231024,100200,32572721,484,484,484,484,172
|
|
20231024,100100,32489473,484,484,484,484,0
|
|
20231024,100000,32489473,484,484,484,484,6
|
|
20231024,095900,32486569,483,483,483,483,3
|
|
20231024,095800,32485120,485,485,485,485,10
|
|
20231024,095700,32480270,485,482,485,482,29
|
|
20231024,095600,32466286,482,482,482,482,680
|
|
20231024,095500,32138526,482,482,482,482,100
|
|
20231024,095400,32090326,482,482,482,482,4
|
|
20231024,095300,32088398,482,482,482,482,1000
|
|
20231024,095200,31606398,482,482,482,482,0
|
|
20231024,095100,31606398,482,481,482,481,16
|
|
20231024,095000,31598692,481,481,481,481,1
|
|
20231024,094900,31598211,481,482,482,481,735
|
|
20231024,094800,31244668,482,482,482,482,133
|
|
20231024,094700,31180562,483,483,483,483,222
|
|
20231024,094600,31073336,484,484,484,484,0
|
|
20231024,094500,31073336,484,484,484,484,0
|
|
20231024,094400,31073336,484,484,484,484,0
|
|
20231024,094300,31073336,484,484,484,484,0
|
|
20231024,094200,31073336,484,484,484,484,47
|
|
20231024,094100,31050588,484,484,484,484,84
|
|
20231024,094000,31009932,485,486,486,485,304
|
|
20231024,093900,30862491,486,486,486,486,0
|
|
20231024,093800,30862491,486,486,486,486,0
|
|
20231024,093700,30862491,486,486,486,486,21
|
|
20231024,093600,30852285,490,490,490,490,11
|
|
20231024,093500,30846895,490,490,490,490,1300
|
|
20231024,093400,30209895,489,488,489,488,968
|
|
20231024,093300,29737110,488,490,490,488,899
|
|
20231024,093200,29297380,490,490,490,490,29
|
|
20231024,093100,29283170,488,490,490,488,301
|
|
20231024,093000,29136280,490,488,490,488,3157
|
|
20231024,092900,27595644,485,485,485,485,217
|
|
20231024,092800,27490399,485,485,485,485,2
|
|
20231024,092700,27489429,485,485,485,485,500
|
|
20231024,092600,27246929,485,485,485,485,0
|
|
20231024,092500,27246929,485,485,485,485,22
|
|
20231024,092400,27236259,485,486,486,485,1768
|
|
20231024,092300,26377952,487,487,487,487,1180
|
|
20231024,092200,25803292,488,488,488,488,0
|
|
20231024,092100,25803292,488,490,490,488,1146
|
|
20231024,092000,25243880,490,490,490,490,0
|
|
20231024,091900,25243880,490,490,490,490,400
|
|
20231024,091800,25047880,488,488,488,488,0
|
|
20231024,091700,25047880,488,488,488,488,0
|
|
20231024,091600,25047880,488,488,488,488,50
|
|
20231024,091500,25023480,490,490,490,490,501
|
|
20231024,091400,24777990,490,491,491,490,101
|
|
20231024,091300,24728400,491,491,491,491,0
|
|
20231024,091200,24728400,491,491,491,491,500
|
|
20231024,091100,24482900,491,490,491,490,4001
|
|
20231024,091000,22518874,490,490,490,490,2200
|
|
20231024,090900,21440874,490,489,490,489,191
|
|
20231024,090800,21347285,485,485,485,485,0
|
|
20231024,090700,21347285,485,485,485,485,806
|
|
20231024,090600,20956375,485,485,485,485,26
|
|
20231024,090500,20943765,485,485,485,485,465
|
|
20231024,090400,20718240,481,481,481,481,200
|
|
20231024,090300,20622040,485,484,485,484,17040
|
|
20231024,090200,12358162,481,481,481,481,0
|
|
20231024,090100,12358162,481,481,481,481,20631
|
|
20231024,090000,2434651,479,475,479,475,5108
|