648 lines
28 KiB
CSV
648 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194500,347232599,488,488,488,488,4192
|
|
20231024,194400,347232599,488,488,488,488,0
|
|
20231024,194300,347232599,488,488,488,488,0
|
|
20231024,194200,347232599,488,488,488,488,0
|
|
20231024,194100,347232599,488,488,488,488,0
|
|
20231024,194000,347232599,488,488,488,488,0
|
|
20231024,193900,347232599,488,488,488,488,0
|
|
20231024,193800,347232599,488,488,488,488,0
|
|
20231024,193700,347232599,488,488,488,488,0
|
|
20231024,193600,347232599,488,488,488,488,0
|
|
20231024,193500,347232599,488,488,488,488,0
|
|
20231024,193400,347232599,488,488,488,488,0
|
|
20231024,193300,347232599,488,488,488,488,0
|
|
20231024,193200,347232599,488,488,488,488,0
|
|
20231024,193100,347232599,488,488,488,488,0
|
|
20231024,193000,347232599,488,488,488,488,0
|
|
20231024,192900,347232599,488,488,488,488,0
|
|
20231024,192800,347232599,488,488,488,488,0
|
|
20231024,192700,347232599,488,488,488,488,0
|
|
20231024,192600,347232599,488,488,488,488,0
|
|
20231024,192500,347232599,488,488,488,488,0
|
|
20231024,192400,347232599,488,488,488,488,0
|
|
20231024,192300,347232599,488,488,488,488,0
|
|
20231024,192200,347232599,488,488,488,488,0
|
|
20231024,192100,347232599,488,488,488,488,0
|
|
20231024,192000,347232599,488,488,488,488,0
|
|
20231024,191900,347232599,488,488,488,488,0
|
|
20231024,191800,347232599,488,488,488,488,0
|
|
20231024,191700,347232599,488,488,488,488,0
|
|
20231024,191600,347232599,488,488,488,488,0
|
|
20231024,191500,347232599,488,488,488,488,4192
|
|
20231024,191400,347232599,488,488,488,488,0
|
|
20231024,191300,347232599,488,488,488,488,0
|
|
20231024,191200,347232599,488,488,488,488,0
|
|
20231024,191100,347232599,488,488,488,488,0
|
|
20231024,191000,347232599,488,488,488,488,0
|
|
20231024,190900,347232599,488,488,488,488,0
|
|
20231024,190800,347232599,488,488,488,488,0
|
|
20231024,190700,347232599,488,488,488,488,0
|
|
20231024,190600,347232599,488,488,488,488,0
|
|
20231024,190500,347232599,488,488,488,488,0
|
|
20231024,190400,347232599,488,488,488,488,0
|
|
20231024,190300,347232599,488,488,488,488,0
|
|
20231024,190200,347232599,488,488,488,488,0
|
|
20231024,190100,347232599,488,488,488,488,0
|
|
20231024,190000,347232599,488,488,488,488,0
|
|
20231024,185900,347232599,488,488,488,488,0
|
|
20231024,185800,347232599,488,488,488,488,0
|
|
20231024,185700,347232599,488,488,488,488,0
|
|
20231024,185600,347232599,488,488,488,488,0
|
|
20231024,185500,347232599,488,488,488,488,0
|
|
20231024,185400,347232599,488,488,488,488,0
|
|
20231024,185300,347232599,488,488,488,488,0
|
|
20231024,185200,347232599,488,488,488,488,0
|
|
20231024,185100,347232599,488,488,488,488,0
|
|
20231024,185000,347232599,488,488,488,488,0
|
|
20231024,184900,347232599,488,488,488,488,0
|
|
20231024,184800,347232599,488,488,488,488,0
|
|
20231024,184700,347232599,488,488,488,488,0
|
|
20231024,184600,347232599,488,488,488,488,0
|
|
20231024,184500,347232599,488,488,488,488,4192
|
|
20231024,184400,347232599,488,488,488,488,0
|
|
20231024,184300,347232599,488,488,488,488,0
|
|
20231024,184200,347232599,488,488,488,488,0
|
|
20231024,184100,347232599,488,488,488,488,0
|
|
20231024,184000,347232599,488,488,488,488,0
|
|
20231024,183900,347232599,488,488,488,488,0
|
|
20231024,183800,347232599,488,488,488,488,0
|
|
20231024,183700,347232599,488,488,488,488,0
|
|
20231024,183600,347232599,488,488,488,488,0
|
|
20231024,183500,347232599,488,488,488,488,0
|
|
20231024,183400,347232599,488,488,488,488,0
|
|
20231024,183300,347232599,488,488,488,488,0
|
|
20231024,183200,347232599,488,488,488,488,0
|
|
20231024,183100,347232599,488,488,488,488,0
|
|
20231024,183000,347232599,488,488,488,488,0
|
|
20231024,182900,347232599,488,488,488,488,0
|
|
20231024,182800,347232599,488,488,488,488,0
|
|
20231024,182700,347232599,488,488,488,488,0
|
|
20231024,182600,347232599,488,488,488,488,0
|
|
20231024,182500,347232599,488,488,488,488,0
|
|
20231024,182400,347232599,488,488,488,488,0
|
|
20231024,182300,347232599,488,488,488,488,0
|
|
20231024,182200,347232599,488,488,488,488,0
|
|
20231024,182100,347232599,488,488,488,488,0
|
|
20231024,182000,347232599,488,488,488,488,0
|
|
20231024,181900,347232599,488,488,488,488,0
|
|
20231024,181800,347232599,488,488,488,488,0
|
|
20231024,181700,347232599,488,488,488,488,0
|
|
20231024,181600,347232599,488,488,488,488,0
|
|
20231024,181500,347232599,488,488,488,488,4192
|
|
20231024,181400,347232599,488,488,488,488,0
|
|
20231024,181300,347232599,488,488,488,488,0
|
|
20231024,181200,347232599,488,488,488,488,0
|
|
20231024,181100,347232599,488,488,488,488,0
|
|
20231024,181000,347232599,488,488,488,488,0
|
|
20231024,180900,347232599,488,488,488,488,0
|
|
20231024,180800,347232599,488,488,488,488,0
|
|
20231024,180700,347232599,488,488,488,488,0
|
|
20231024,180600,347232599,488,488,488,488,0
|
|
20231024,180500,347232599,488,488,488,488,0
|
|
20231024,180400,347232599,488,488,488,488,0
|
|
20231024,180300,347232599,488,488,488,488,0
|
|
20231024,180200,347232599,488,488,488,488,0
|
|
20231024,180100,347232599,488,488,488,488,0
|
|
20231024,180000,347232599,488,488,488,488,0
|
|
20231024,175900,347232599,488,488,488,488,0
|
|
20231024,175800,347232599,488,488,488,488,0
|
|
20231024,175700,347232599,488,488,488,488,0
|
|
20231024,175600,347232599,488,488,488,488,0
|
|
20231024,175500,347232599,488,488,488,488,0
|
|
20231024,175400,347232599,488,488,488,488,0
|
|
20231024,175300,347232599,488,488,488,488,0
|
|
20231024,175200,347232599,488,488,488,488,0
|
|
20231024,175100,347232599,488,488,488,488,0
|
|
20231024,175000,347232599,488,488,488,488,0
|
|
20231024,174900,347232599,488,488,488,488,0
|
|
20231024,174800,347232599,488,488,488,488,0
|
|
20231024,174700,347232599,488,488,488,488,0
|
|
20231024,174600,347232599,488,488,488,488,0
|
|
20231024,174500,347232599,488,488,488,488,4192
|
|
20231024,174400,347232599,488,488,488,488,0
|
|
20231024,174300,347232599,488,488,488,488,0
|
|
20231024,174200,347232599,488,488,488,488,0
|
|
20231024,174100,347232599,488,488,488,488,0
|
|
20231024,174000,347232599,488,488,488,488,0
|
|
20231024,173900,347232599,488,488,488,488,0
|
|
20231024,173800,347232599,488,488,488,488,0
|
|
20231024,173700,347232599,488,488,488,488,0
|
|
20231024,173600,347232599,488,488,488,488,0
|
|
20231024,173500,347232599,488,488,488,488,0
|
|
20231024,173400,347232599,488,488,488,488,0
|
|
20231024,173300,347232599,488,488,488,488,0
|
|
20231024,173200,347232599,488,488,488,488,0
|
|
20231024,173100,347232599,488,488,488,488,0
|
|
20231024,173000,347232599,488,488,488,488,0
|
|
20231024,172900,347232599,488,488,488,488,0
|
|
20231024,172800,347232599,488,488,488,488,0
|
|
20231024,172700,347232599,488,488,488,488,0
|
|
20231024,172600,347232599,488,488,488,488,0
|
|
20231024,172500,347232599,488,488,488,488,0
|
|
20231024,172400,347232599,488,488,488,488,0
|
|
20231024,172300,347232599,488,488,488,488,0
|
|
20231024,172200,347232599,488,488,488,488,0
|
|
20231024,172100,347232599,488,488,488,488,0
|
|
20231024,172000,347232599,488,488,488,488,0
|
|
20231024,171900,347232599,488,488,488,488,0
|
|
20231024,171800,347232599,488,488,488,488,0
|
|
20231024,171700,347232599,488,488,488,488,0
|
|
20231024,171600,347232599,488,488,488,488,0
|
|
20231024,171500,347232599,488,488,488,488,4192
|
|
20231024,171400,347232599,488,488,488,488,0
|
|
20231024,171300,347232599,488,488,488,488,0
|
|
20231024,171200,347232599,488,488,488,488,0
|
|
20231024,171100,347232599,488,488,488,488,0
|
|
20231024,171000,347232599,488,488,488,488,0
|
|
20231024,170900,347232599,488,488,488,488,0
|
|
20231024,170800,347232599,488,488,488,488,0
|
|
20231024,170700,347232599,488,488,488,488,0
|
|
20231024,170600,347232599,488,488,488,488,0
|
|
20231024,170500,347232599,488,488,488,488,0
|
|
20231024,170400,347232599,488,488,488,488,0
|
|
20231024,170300,347232599,488,488,488,488,0
|
|
20231024,170200,347232599,488,488,488,488,0
|
|
20231024,170100,347232599,488,488,488,488,0
|
|
20231024,170000,347232599,488,488,488,488,0
|
|
20231024,165900,347232599,488,488,488,488,0
|
|
20231024,165800,347232599,488,488,488,488,0
|
|
20231024,165700,347232599,488,488,488,488,0
|
|
20231024,165600,347232599,488,488,488,488,0
|
|
20231024,165500,347232599,488,488,488,488,0
|
|
20231024,165400,347232599,488,488,488,488,0
|
|
20231024,165300,347232599,488,488,488,488,0
|
|
20231024,165200,347232599,488,488,488,488,0
|
|
20231024,165100,347232599,488,488,488,488,0
|
|
20231024,165000,347232599,488,488,488,488,0
|
|
20231024,164900,347232599,488,488,488,488,0
|
|
20231024,164800,347232599,488,488,488,488,0
|
|
20231024,164700,347232599,488,488,488,488,0
|
|
20231024,164600,347232599,488,488,488,488,0
|
|
20231024,164500,347232599,488,488,488,488,4192
|
|
20231024,164400,347232599,488,488,488,488,0
|
|
20231024,164300,347232599,488,488,488,488,0
|
|
20231024,164200,347232599,488,488,488,488,0
|
|
20231024,164100,347232599,488,488,488,488,0
|
|
20231024,164000,347232599,488,488,488,488,0
|
|
20231024,163900,347232599,488,488,488,488,0
|
|
20231024,163800,347232599,488,488,488,488,0
|
|
20231024,163700,347232599,488,488,488,488,0
|
|
20231024,163600,347232599,488,488,488,488,0
|
|
20231024,163500,347232599,488,488,488,488,0
|
|
20231024,163400,347232599,488,488,488,488,0
|
|
20231024,163300,347232599,488,488,488,488,0
|
|
20231024,163200,347232599,488,488,488,488,0
|
|
20231024,163100,347232599,488,488,488,488,0
|
|
20231024,163000,347232599,488,488,488,488,0
|
|
20231024,162900,347232599,488,488,488,488,0
|
|
20231024,162800,347232599,488,488,488,488,0
|
|
20231024,162700,347232599,488,488,488,488,0
|
|
20231024,162600,347232599,488,488,488,488,0
|
|
20231024,162500,347232599,488,488,488,488,0
|
|
20231024,162400,347232599,488,488,488,488,0
|
|
20231024,162300,347232599,488,488,488,488,0
|
|
20231024,162200,347232599,488,488,488,488,0
|
|
20231024,162100,347232599,488,488,488,488,0
|
|
20231024,162000,347232599,488,488,488,488,0
|
|
20231024,161900,347232599,488,488,488,488,0
|
|
20231024,161800,347232599,488,488,488,488,0
|
|
20231024,161700,347232599,488,488,488,488,0
|
|
20231024,161600,347232599,488,488,488,488,0
|
|
20231024,161500,347232599,488,488,488,488,4192
|
|
20231024,161400,347232599,488,488,488,488,0
|
|
20231024,161300,347232599,488,488,488,488,0
|
|
20231024,161200,347232599,488,488,488,488,0
|
|
20231024,161100,347232599,488,488,488,488,0
|
|
20231024,161000,347232599,488,488,488,488,0
|
|
20231024,160900,347232599,488,488,488,488,0
|
|
20231024,160800,347232599,488,488,488,488,0
|
|
20231024,160700,347232599,488,488,488,488,0
|
|
20231024,160600,347232599,488,488,488,488,0
|
|
20231024,160500,347232599,488,488,488,488,0
|
|
20231024,160400,347232599,488,488,488,488,0
|
|
20231024,160300,347232599,488,488,488,488,0
|
|
20231024,160200,347232599,488,488,488,488,0
|
|
20231024,160100,347232599,488,488,488,488,0
|
|
20231024,160000,347232599,488,488,488,488,0
|
|
20231024,155900,347232599,488,488,488,488,0
|
|
20231024,155800,347232599,488,488,488,488,0
|
|
20231024,155700,347232599,488,488,488,488,0
|
|
20231024,155600,347232599,488,488,488,488,0
|
|
20231024,155500,347232599,488,488,488,488,0
|
|
20231024,155400,347232599,488,488,488,488,0
|
|
20231024,155300,347232599,488,488,488,488,0
|
|
20231024,155200,347232599,488,488,488,488,0
|
|
20231024,155100,347232599,488,488,488,488,0
|
|
20231024,155000,347232599,488,488,488,488,0
|
|
20231024,154900,347232599,488,488,488,488,0
|
|
20231024,154800,347232599,488,488,488,488,0
|
|
20231024,154700,347232599,488,488,488,488,0
|
|
20231024,154600,347232599,488,488,488,488,0
|
|
20231024,154500,347232599,488,488,488,488,4192
|
|
20231024,154400,347232599,488,488,488,488,0
|
|
20231024,154300,347232599,488,488,488,488,0
|
|
20231024,154200,347232599,488,488,488,488,0
|
|
20231024,154100,347232599,488,488,488,488,0
|
|
20231024,154000,347232599,488,488,488,488,0
|
|
20231024,153900,347232599,488,488,488,488,0
|
|
20231024,153800,347232599,488,488,488,488,0
|
|
20231024,153700,347232599,488,488,488,488,0
|
|
20231024,153600,347232599,488,488,488,488,0
|
|
20231024,153500,347232599,488,488,488,488,0
|
|
20231024,153400,347232599,488,488,488,488,0
|
|
20231024,153300,347232599,488,488,488,488,0
|
|
20231024,153200,347232599,488,488,488,488,0
|
|
20231024,153100,347232599,488,488,488,488,0
|
|
20231024,153000,347232599,488,488,488,488,4192
|
|
20231024,152900,345186903,488,488,488,488,0
|
|
20231024,152800,345186903,488,488,488,488,0
|
|
20231024,152700,345186903,488,488,488,488,0
|
|
20231024,152600,345186903,488,488,488,488,0
|
|
20231024,152500,345186903,488,488,488,488,0
|
|
20231024,152400,345186903,488,488,488,488,0
|
|
20231024,152300,345186903,488,488,488,488,0
|
|
20231024,152200,345186903,488,488,488,488,0
|
|
20231024,152100,345186903,488,488,488,488,0
|
|
20231024,152000,345186903,488,488,488,488,0
|
|
20231024,151900,345186903,488,488,489,488,3202
|
|
20231024,151800,343621597,489,488,489,486,5040
|
|
20231024,151700,341170441,488,489,490,488,167
|
|
20231024,151600,341088770,488,488,488,488,8
|
|
20231024,151500,341084866,489,489,489,489,100
|
|
20231024,151400,341035966,489,489,489,489,0
|
|
20231024,151300,341035966,489,489,489,489,2898
|
|
20231024,151200,339618844,489,489,489,489,3350
|
|
20231024,151100,337980694,489,489,489,489,9
|
|
20231024,151000,337976293,488,489,489,488,230
|
|
20231024,150900,337864023,489,489,489,489,10
|
|
20231024,150800,337859133,488,488,488,488,0
|
|
20231024,150700,337859133,488,488,488,488,328
|
|
20231024,150600,337699069,488,488,488,488,300
|
|
20231024,150500,337552669,487,487,487,487,300
|
|
20231024,150400,337406569,487,487,487,487,16
|
|
20231024,150300,337398777,487,487,487,487,100
|
|
20231024,150200,337350077,487,487,487,487,126
|
|
20231024,150100,337288715,484,485,485,484,300
|
|
20231024,150000,337143481,487,487,487,487,741
|
|
20231024,145900,336782614,487,487,487,487,3705
|
|
20231024,145800,334978279,487,487,487,487,0
|
|
20231024,145700,334978279,487,487,487,487,16
|
|
20231024,145600,334970487,486,485,486,485,11415
|
|
20231024,145500,329431049,486,486,486,486,0
|
|
20231024,145400,329431049,486,486,486,486,54
|
|
20231024,145300,329404805,486,486,486,486,3
|
|
20231024,145200,329403347,486,486,486,486,1151
|
|
20231024,145100,328843961,486,486,486,486,50
|
|
20231024,145000,328819661,486,486,486,486,0
|
|
20231024,144900,328819661,486,486,486,486,1038
|
|
20231024,144800,328315193,486,486,486,486,100
|
|
20231024,144700,328266593,487,487,487,487,0
|
|
20231024,144600,328266593,487,487,487,487,1134
|
|
20231024,144500,327714335,485,485,485,485,0
|
|
20231024,144400,327714335,485,485,485,485,900
|
|
20231024,144300,327277835,488,488,488,488,542
|
|
20231024,144200,327013339,485,489,489,485,4514
|
|
20231024,144100,324811334,489,489,489,489,388
|
|
20231024,144000,324621602,490,489,490,489,217
|
|
20231024,143900,324515289,490,490,490,490,300
|
|
20231024,143800,324368289,490,491,491,490,1852
|
|
20231024,143700,323458972,491,491,491,491,600
|
|
20231024,143600,323164372,490,492,492,490,3775
|
|
20231024,143500,321314222,492,492,492,491,31164
|
|
20231024,143400,305983534,493,493,493,493,400
|
|
20231024,143300,305786334,493,493,493,493,0
|
|
20231024,143200,305786334,493,492,493,492,345
|
|
20231024,143100,305616292,491,491,491,491,9906
|
|
20231024,143000,300752446,491,491,491,491,542
|
|
20231024,142900,300486324,491,491,491,491,6399
|
|
20231024,142800,297344415,490,490,490,490,4356
|
|
20231024,142700,295209975,490,487,490,487,5978
|
|
20231024,142600,292292533,487,487,487,487,5300
|
|
20231024,142500,289711433,486,484,486,484,18142
|
|
20231024,142400,280911664,485,485,485,485,0
|
|
20231024,142300,280911664,485,485,485,485,2
|
|
20231024,142200,280910694,485,484,485,484,1104
|
|
20231024,142100,280376356,484,486,487,484,16979
|
|
20231024,142000,272149917,484,486,486,484,10000
|
|
20231024,141900,267308452,488,488,488,488,100
|
|
20231024,141800,267259652,488,488,488,488,0
|
|
20231024,141700,267259652,488,488,488,488,12
|
|
20231024,141600,267253796,487,488,488,487,4735
|
|
20231024,141500,264947233,488,488,490,488,1003
|
|
20231024,141400,264457767,490,490,490,490,30
|
|
20231024,141300,264443067,490,490,490,490,1196
|
|
20231024,141200,263857027,490,490,490,488,579
|
|
20231024,141100,263573342,490,490,490,488,5549
|
|
20231024,141000,260854384,490,490,490,490,1
|
|
20231024,140900,260853894,490,489,490,489,1120
|
|
20231024,140800,260306213,489,489,489,489,0
|
|
20231024,140700,260306213,489,488,489,488,1151
|
|
20231024,140600,259744244,488,488,488,487,6343
|
|
20231024,140500,256649860,487,487,487,487,3313
|
|
20231024,140400,255036429,487,487,487,487,1
|
|
20231024,140300,255035942,484,483,486,483,40031
|
|
20231024,140200,235648808,483,484,484,483,6068
|
|
20231024,140100,232711964,484,484,484,484,1000
|
|
20231024,140000,232227964,484,484,484,484,0
|
|
20231024,135900,232227964,484,484,484,484,0
|
|
20231024,135800,232227964,484,483,484,483,71
|
|
20231024,135700,232193601,483,483,483,483,0
|
|
20231024,135600,232193601,483,482,483,482,13608
|
|
20231024,135500,225632535,481,481,481,481,197
|
|
20231024,135400,225537778,481,481,481,481,3
|
|
20231024,135300,225536335,481,479,481,479,10470
|
|
20231024,135200,220518203,479,479,479,479,0
|
|
20231024,135100,220518203,479,479,479,479,19
|
|
20231024,135000,220509102,480,480,480,480,0
|
|
20231024,134900,220509102,480,479,480,479,1003
|
|
20231024,134800,220027665,480,480,480,480,0
|
|
20231024,134700,220027665,480,480,480,480,673
|
|
20231024,134600,219704625,478,480,480,478,190
|
|
20231024,134500,219613725,480,480,480,480,590
|
|
20231024,134400,219330525,480,480,480,480,350
|
|
20231024,134300,219162525,480,480,480,480,3150
|
|
20231024,134200,217650525,480,481,481,480,4669
|
|
20231024,134100,215408904,482,482,482,482,10
|
|
20231024,134000,215404084,482,482,482,482,0
|
|
20231024,133900,215404084,482,482,482,482,0
|
|
20231024,133800,215404084,482,482,482,482,0
|
|
20231024,133700,215404084,482,482,482,482,22
|
|
20231024,133600,215393480,481,481,481,481,1
|
|
20231024,133500,215392999,482,481,482,481,10425
|
|
20231024,133400,210368469,481,481,481,481,2
|
|
20231024,133300,210367507,482,482,482,482,0
|
|
20231024,133200,210367507,482,482,482,482,0
|
|
20231024,133100,210367507,482,482,482,482,0
|
|
20231024,133000,210367507,482,482,482,482,0
|
|
20231024,132900,210367507,482,482,482,482,0
|
|
20231024,132800,210367507,482,482,482,482,313
|
|
20231024,132700,210216641,484,484,484,484,0
|
|
20231024,132600,210216641,484,484,484,484,0
|
|
20231024,132500,210216641,484,484,484,484,0
|
|
20231024,132400,210216641,484,483,484,483,575
|
|
20231024,132300,209938545,483,483,483,483,0
|
|
20231024,132200,209938545,483,483,483,483,3
|
|
20231024,132100,209937096,483,483,483,483,4
|
|
20231024,132000,209935164,483,482,484,482,23
|
|
20231024,131900,209924051,481,481,481,480,6
|
|
20231024,131800,209921166,482,481,482,481,11177
|
|
20231024,131700,204543861,481,481,481,481,1
|
|
20231024,131600,204543380,480,480,480,480,7895
|
|
20231024,131500,200753780,480,480,480,480,1
|
|
20231024,131400,200753300,479,479,479,479,2810
|
|
20231024,131300,199407310,479,479,479,479,0
|
|
20231024,131200,199407310,479,477,479,477,852
|
|
20231024,131100,199000816,477,477,477,477,0
|
|
20231024,131000,199000816,477,477,477,477,0
|
|
20231024,130900,199000816,477,477,477,477,45
|
|
20231024,130800,198979351,480,480,480,480,0
|
|
20231024,130700,198979351,480,478,480,478,20844
|
|
20231024,130600,188981499,478,477,478,477,129
|
|
20231024,130500,188919965,477,476,477,476,1171
|
|
20231024,130400,188361566,476,476,476,476,112
|
|
20231024,130300,188308254,476,475,476,475,1013
|
|
20231024,130200,187826071,476,475,476,475,11
|
|
20231024,130100,187820845,475,474,475,474,10621
|
|
20231024,130000,182775874,475,475,475,475,6
|
|
20231024,125900,182773024,475,475,475,475,1
|
|
20231024,125800,182772549,475,474,475,474,1000
|
|
20231024,125700,182297557,475,475,475,475,0
|
|
20231024,125600,182297557,475,475,475,475,0
|
|
20231024,125500,182297557,475,475,475,475,0
|
|
20231024,125400,182297557,475,474,475,474,3753
|
|
20231024,125300,180518624,474,474,474,474,193
|
|
20231024,125200,180427142,473,473,473,473,8
|
|
20231024,125100,180423358,474,474,474,474,78
|
|
20231024,125000,180386386,474,474,474,474,14
|
|
20231024,124900,180379750,475,475,475,474,61
|
|
20231024,124800,180350779,475,475,475,475,1302
|
|
20231024,124700,179732329,475,475,475,475,2131
|
|
20231024,124600,178720104,475,474,475,474,13
|
|
20231024,124500,178713941,474,474,474,474,1
|
|
20231024,124400,178713467,473,473,473,473,8122
|
|
20231024,124300,174871761,473,473,473,473,26
|
|
20231024,124200,174859463,472,472,472,472,0
|
|
20231024,124100,174859463,472,472,472,472,319
|
|
20231024,124000,174708895,472,472,472,472,0
|
|
20231024,123900,174708895,472,472,472,472,0
|
|
20231024,123800,174708895,472,472,472,472,1
|
|
20231024,123700,174708423,472,472,473,472,231
|
|
20231024,123600,174599384,472,472,472,472,6257
|
|
20231024,123500,171646080,472,472,472,472,500
|
|
20231024,123400,171410080,473,473,473,473,0
|
|
20231024,123300,171410080,473,473,473,473,630
|
|
20231024,123200,171112090,473,473,473,473,1
|
|
20231024,123100,171111617,472,472,472,472,0
|
|
20231024,123000,171111617,472,472,472,472,5
|
|
20231024,122900,171109257,472,473,473,472,3
|
|
20231024,122800,171107839,472,472,472,472,197
|
|
20231024,122700,171014855,472,472,472,472,5
|
|
20231024,122600,171012495,472,472,472,472,1
|
|
20231024,122500,171012023,471,471,471,471,22
|
|
20231024,122400,171001661,471,471,471,471,0
|
|
20231024,122300,171001661,471,471,471,471,0
|
|
20231024,122200,171001661,471,471,471,471,1741
|
|
20231024,122100,170181650,471,471,471,471,220
|
|
20231024,122000,170078030,471,470,471,470,1110
|
|
20231024,121900,169555330,470,471,471,470,1055
|
|
20231024,121800,169058475,470,470,470,470,262
|
|
20231024,121700,168935335,469,469,469,469,0
|
|
20231024,121600,168935335,469,469,469,469,0
|
|
20231024,121500,168935335,469,469,469,469,1
|
|
20231024,121400,168934866,469,469,469,469,101
|
|
20231024,121300,168887497,471,471,471,471,1000
|
|
20231024,121200,168416497,471,469,471,469,637
|
|
20231024,121100,168116472,471,467,471,467,12031
|
|
20231024,121000,162462366,468,468,468,468,0
|
|
20231024,120900,162462366,468,468,468,468,0
|
|
20231024,120800,162462366,468,468,468,468,0
|
|
20231024,120700,162462366,468,468,468,468,0
|
|
20231024,120600,162462366,468,467,468,467,11
|
|
20231024,120500,162457219,466,466,466,466,0
|
|
20231024,120400,162457219,466,466,466,466,1
|
|
20231024,120300,162456753,466,466,466,466,0
|
|
20231024,120200,162456753,466,466,466,466,0
|
|
20231024,120100,162456753,466,466,466,466,7
|
|
20231024,120000,162453491,467,467,467,467,0
|
|
20231024,115900,162453491,467,467,467,467,0
|
|
20231024,115800,162453491,467,467,467,467,41
|
|
20231024,115700,162434344,467,467,467,467,0
|
|
20231024,115600,162434344,467,467,467,467,1
|
|
20231024,115500,162433877,467,467,467,467,1
|
|
20231024,115400,162433410,467,467,467,467,2
|
|
20231024,115300,162432476,467,467,467,467,0
|
|
20231024,115200,162432476,467,467,467,467,101
|
|
20231024,115100,162385309,467,468,468,467,102
|
|
20231024,115000,162337575,467,467,467,467,0
|
|
20231024,114900,162337575,467,467,467,467,0
|
|
20231024,114800,162337575,467,467,467,467,200
|
|
20231024,114700,162244175,467,467,467,467,1
|
|
20231024,114600,162243708,467,467,467,467,2
|
|
20231024,114500,162242774,467,467,467,467,2
|
|
20231024,114400,162241840,467,467,467,467,1
|
|
20231024,114300,162241373,467,467,467,467,51
|
|
20231024,114200,162217556,466,466,466,466,0
|
|
20231024,114100,162217556,466,466,466,466,0
|
|
20231024,114000,162217556,466,466,466,466,4999
|
|
20231024,113900,159888022,466,466,466,466,0
|
|
20231024,113800,159888022,466,466,466,466,437
|
|
20231024,113700,159684380,466,466,466,466,0
|
|
20231024,113600,159684380,466,466,466,466,0
|
|
20231024,113500,159684380,466,466,466,466,0
|
|
20231024,113400,159684380,466,466,466,466,0
|
|
20231024,113300,159684380,466,466,466,466,0
|
|
20231024,113200,159684380,466,466,466,466,0
|
|
20231024,113100,159684380,466,466,466,466,20
|
|
20231024,113000,159675060,466,466,467,466,3304
|
|
20231024,112900,158134100,465,465,465,465,500
|
|
20231024,112800,157901600,466,466,466,466,0
|
|
20231024,112700,157901600,466,466,466,466,84
|
|
20231024,112600,157862456,466,466,466,466,0
|
|
20231024,112500,157862456,466,466,466,466,0
|
|
20231024,112400,157862456,466,466,466,466,10
|
|
20231024,112300,157857796,467,467,467,467,26
|
|
20231024,112200,157845654,467,467,467,467,1
|
|
20231024,112100,157845187,467,467,467,467,0
|
|
20231024,112000,157845187,467,467,467,467,45
|
|
20231024,111900,157824172,467,467,467,467,0
|
|
20231024,111800,157824172,467,467,467,467,200
|
|
20231024,111700,157730772,467,467,467,467,2
|
|
20231024,111600,157729838,467,467,467,467,1
|
|
20231024,111500,157729371,464,464,464,464,1
|
|
20231024,111400,157728907,464,464,464,464,0
|
|
20231024,111300,157728907,464,464,464,464,12904
|
|
20231024,111200,151741451,464,464,464,464,100
|
|
20231024,111100,151695051,464,464,464,464,0
|
|
20231024,111000,151695051,464,464,464,464,23
|
|
20231024,110900,151684379,462,462,462,462,3
|
|
20231024,110800,151682993,462,462,462,462,100
|
|
20231024,110700,151636793,463,463,463,463,3498
|
|
20231024,110600,150017219,464,464,464,464,2
|
|
20231024,110500,150016291,464,464,464,464,0
|
|
20231024,110400,150016291,464,464,464,464,0
|
|
20231024,110300,150016291,464,464,464,464,1
|
|
20231024,110200,150015827,464,464,464,464,0
|
|
20231024,110100,150015827,464,464,464,464,2
|
|
20231024,110000,150014899,463,463,463,463,3651
|
|
20231024,105900,148324486,463,463,463,463,1332
|
|
20231024,105800,147707770,463,463,463,463,0
|
|
20231024,105700,147707770,463,463,463,463,17
|
|
20231024,105600,147699899,463,463,463,463,2500
|
|
20231024,105500,146542399,463,463,463,463,579
|
|
20231024,105400,146274322,463,463,463,463,106
|
|
20231024,105300,146225244,463,463,463,463,2
|
|
20231024,105200,146224318,463,463,463,463,0
|
|
20231024,105100,146224318,463,463,463,463,326
|
|
20231024,105000,146073380,462,462,462,462,0
|
|
20231024,104900,146073380,462,462,462,462,255
|
|
20231024,104800,145955570,462,462,462,462,254
|
|
20231024,104700,145838222,462,462,462,462,0
|
|
20231024,104600,145838222,462,462,462,462,501
|
|
20231024,104500,145606760,462,462,462,462,1
|
|
20231024,104400,145606298,461,461,461,461,0
|
|
20231024,104300,145606298,461,461,461,461,3
|
|
20231024,104200,145604915,461,461,461,461,4514
|
|
20231024,104100,143523961,461,461,461,461,1390
|
|
20231024,104000,142883171,461,460,461,458,1593
|
|
20231024,103900,142150275,460,460,460,460,3830
|
|
20231024,103800,140388475,460,460,460,460,667
|
|
20231024,103700,140081655,460,460,460,460,0
|
|
20231024,103600,140081655,460,460,460,460,1040
|
|
20231024,103500,139603255,460,460,460,460,300
|
|
20231024,103400,139465255,458,458,458,458,30
|
|
20231024,103300,139451515,458,459,459,458,107
|
|
20231024,103200,139402459,459,457,459,457,1753
|
|
20231024,103100,138599584,458,458,458,458,1
|
|
20231024,103000,138599126,458,458,458,458,1500
|
|
20231024,102900,137912126,457,457,457,457,50
|
|
20231024,102800,137889276,457,456,457,456,796
|
|
20231024,102700,137525505,457,457,457,457,250
|
|
20231024,102600,137411255,457,457,457,457,954
|
|
20231024,102500,136975277,457,457,457,457,1423
|
|
20231024,102400,136324966,458,457,458,457,3082
|
|
20231024,102300,134916192,457,457,457,457,585
|
|
20231024,102200,134648847,457,457,457,456,5228
|
|
20231024,102100,132262223,457,457,458,457,7108
|
|
20231024,102000,129012832,458,459,459,458,5608
|
|
20231024,101900,126444363,459,459,459,459,181
|
|
20231024,101800,126361284,459,461,461,459,26453
|
|
20231024,101700,114204031,461,462,462,461,4013
|
|
20231024,101600,112353968,462,461,462,461,2607
|
|
20231024,101500,111152121,461,461,461,461,4208
|
|
20231024,101400,109212233,462,462,462,462,20
|
|
20231024,101300,109202993,462,461,462,461,307
|
|
20231024,101200,109061160,462,462,462,462,830
|
|
20231024,101100,108677700,462,462,462,461,281
|
|
20231024,101000,108548128,462,461,462,461,71
|
|
20231024,100900,108515327,462,461,462,461,4214
|
|
20231024,100800,106572663,462,462,463,461,1351
|
|
20231024,100700,105948501,463,462,463,462,204
|
|
20231024,100600,105854052,463,462,463,462,1887
|
|
20231024,100500,104981756,461,462,462,461,6411
|
|
20231024,100400,102022902,463,463,463,463,2838
|
|
20231024,100300,100708908,463,464,464,463,580
|
|
20231024,100200,100440288,464,464,464,464,51
|
|
20231024,100100,100416624,464,465,466,464,13357
|
|
20231024,100000,94207175,466,465,466,465,1215
|
|
20231024,095900,93642170,466,466,466,466,110
|
|
20231024,095800,93590910,466,466,466,466,680
|
|
20231024,095700,93274030,466,468,468,466,18831
|
|
20231024,095600,84487436,468,468,468,468,703
|
|
20231024,095500,84158432,467,468,468,467,1076
|
|
20231024,095400,83654903,468,468,468,468,385
|
|
20231024,095300,83474723,467,467,467,467,2210
|
|
20231024,095200,82442653,467,467,467,467,0
|
|
20231024,095100,82442653,467,467,467,467,0
|
|
20231024,095000,82442653,467,467,467,466,1052
|
|
20231024,094900,81951370,467,468,468,467,17384
|
|
20231024,094800,73833022,468,468,468,468,120
|
|
20231024,094700,73776862,467,468,468,467,10428
|
|
20231024,094600,68897745,468,468,468,468,1042
|
|
20231024,094500,68410089,467,468,468,467,3015
|
|
20231024,094400,67002069,467,467,467,467,0
|
|
20231024,094300,67002069,467,467,467,467,0
|
|
20231024,094200,67002069,467,467,467,467,589
|
|
20231024,094100,66727006,467,469,469,467,4840
|
|
20231024,094000,64462522,469,469,469,469,58
|
|
20231024,093900,64435320,469,471,471,469,20610
|
|
20231024,093800,54749984,472,473,477,471,36916
|
|
20231024,093700,37236113,476,472,476,472,16041
|
|
20231024,093600,29613518,472,472,472,472,21
|
|
20231024,093500,29603606,472,472,472,472,31
|
|
20231024,093400,29588974,472,472,472,472,206
|
|
20231024,093300,29491742,472,472,472,471,1772
|
|
20231024,093200,28656953,472,472,472,472,176
|
|
20231024,093100,28573881,472,473,473,471,1050
|
|
20231024,093000,28079265,473,472,473,472,95
|
|
20231024,092900,28034409,472,472,472,472,219
|
|
20231024,092800,27931041,472,473,473,472,2655
|
|
20231024,092700,26677870,473,472,473,472,3627
|
|
20231024,092600,24965923,472,472,472,472,4072
|
|
20231024,092500,23043939,472,473,473,472,3168
|
|
20231024,092400,21548632,474,473,474,473,600
|
|
20231024,092300,21264332,473,473,473,473,20
|
|
20231024,092200,21254872,472,474,474,472,1523
|
|
20231024,092100,20535812,473,473,473,473,508
|
|
20231024,092000,20295528,472,472,472,472,1399
|
|
20231024,091900,19635200,471,472,472,471,28
|
|
20231024,091800,19621995,472,471,472,471,1738
|
|
20231024,091700,18801986,471,472,472,471,1576
|
|
20231024,091600,18059503,472,472,472,472,430
|
|
20231024,091500,17856543,472,474,474,472,2144
|
|
20231024,091400,16843561,474,474,474,474,731
|
|
20231024,091300,16497067,474,476,476,474,1418
|
|
20231024,091200,15824921,476,476,476,476,100
|
|
20231024,091100,15777321,476,477,477,476,737
|
|
20231024,091000,15426508,478,478,478,478,0
|
|
20231024,090900,15426508,478,477,480,477,14563
|
|
20231024,090800,8450091,477,473,477,473,7185
|
|
20231024,090700,5043162,472,474,474,470,1965
|
|
20231024,090600,4115089,473,476,478,473,5663
|
|
20231024,090500,1428130,474,474,474,474,9
|
|
20231024,090400,1423864,474,474,474,472,1483
|
|
20231024,090300,722350,474,477,477,474,353
|
|
20231024,090200,554322,476,477,477,476,428
|
|
20231024,090100,350493,473,473,473,473,500
|
|
20231024,090000,113993,473,473,473,473,241
|