675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201200,166002692,665,665,665,665,14176
|
|
20231024,201100,166002692,665,665,665,665,0
|
|
20231024,201000,166002692,665,665,665,665,0
|
|
20231024,200900,166002692,665,665,665,665,0
|
|
20231024,200800,166002692,665,665,665,665,0
|
|
20231024,200700,166002692,665,665,665,665,0
|
|
20231024,200600,166002692,665,665,665,665,0
|
|
20231024,200500,166002692,665,665,665,665,0
|
|
20231024,200400,166002692,665,665,665,665,0
|
|
20231024,200300,166002692,665,665,665,665,0
|
|
20231024,200200,166002692,665,665,665,665,0
|
|
20231024,200100,166002692,665,665,665,665,0
|
|
20231024,200000,166002692,665,665,665,665,0
|
|
20231024,195900,166002692,665,665,665,665,0
|
|
20231024,195800,166002692,665,665,665,665,0
|
|
20231024,195700,166002692,665,665,665,665,0
|
|
20231024,195600,166002692,665,665,665,665,0
|
|
20231024,195500,166002692,665,665,665,665,0
|
|
20231024,195400,166002692,665,665,665,665,0
|
|
20231024,195300,166002692,665,665,665,665,0
|
|
20231024,195200,166002692,665,665,665,665,0
|
|
20231024,195100,166002692,665,665,665,665,0
|
|
20231024,195000,166002692,665,665,665,665,0
|
|
20231024,194900,166002692,665,665,665,665,0
|
|
20231024,194800,166002692,665,665,665,665,0
|
|
20231024,194700,166002692,665,665,665,665,0
|
|
20231024,194600,166002692,665,665,665,665,0
|
|
20231024,194500,166002692,665,665,665,665,0
|
|
20231024,194400,166002692,665,665,665,665,0
|
|
20231024,194300,166002692,665,665,665,665,0
|
|
20231024,194200,166002692,665,665,665,665,14176
|
|
20231024,194100,166002692,665,665,665,665,0
|
|
20231024,194000,166002692,665,665,665,665,0
|
|
20231024,193900,166002692,665,665,665,665,0
|
|
20231024,193800,166002692,665,665,665,665,0
|
|
20231024,193700,166002692,665,665,665,665,0
|
|
20231024,193600,166002692,665,665,665,665,0
|
|
20231024,193500,166002692,665,665,665,665,0
|
|
20231024,193400,166002692,665,665,665,665,0
|
|
20231024,193300,166002692,665,665,665,665,0
|
|
20231024,193200,166002692,665,665,665,665,0
|
|
20231024,193100,166002692,665,665,665,665,0
|
|
20231024,193000,166002692,665,665,665,665,0
|
|
20231024,192900,166002692,665,665,665,665,0
|
|
20231024,192800,166002692,665,665,665,665,0
|
|
20231024,192700,166002692,665,665,665,665,0
|
|
20231024,192600,166002692,665,665,665,665,0
|
|
20231024,192500,166002692,665,665,665,665,0
|
|
20231024,192400,166002692,665,665,665,665,0
|
|
20231024,192300,166002692,665,665,665,665,0
|
|
20231024,192200,166002692,665,665,665,665,0
|
|
20231024,192100,166002692,665,665,665,665,0
|
|
20231024,192000,166002692,665,665,665,665,0
|
|
20231024,191900,166002692,665,665,665,665,0
|
|
20231024,191800,166002692,665,665,665,665,0
|
|
20231024,191700,166002692,665,665,665,665,0
|
|
20231024,191600,166002692,665,665,665,665,0
|
|
20231024,191500,166002692,665,665,665,665,0
|
|
20231024,191400,166002692,665,665,665,665,0
|
|
20231024,191300,166002692,665,665,665,665,0
|
|
20231024,191200,166002692,665,665,665,665,14176
|
|
20231024,191100,166002692,665,665,665,665,0
|
|
20231024,191000,166002692,665,665,665,665,0
|
|
20231024,190900,166002692,665,665,665,665,0
|
|
20231024,190800,166002692,665,665,665,665,0
|
|
20231024,190700,166002692,665,665,665,665,0
|
|
20231024,190600,166002692,665,665,665,665,0
|
|
20231024,190500,166002692,665,665,665,665,0
|
|
20231024,190400,166002692,665,665,665,665,0
|
|
20231024,190300,166002692,665,665,665,665,0
|
|
20231024,190200,166002692,665,665,665,665,0
|
|
20231024,190100,166002692,665,665,665,665,0
|
|
20231024,190000,166002692,665,665,665,665,0
|
|
20231024,185900,166002692,665,665,665,665,0
|
|
20231024,185800,166002692,665,665,665,665,0
|
|
20231024,185700,166002692,665,665,665,665,0
|
|
20231024,185600,166002692,665,665,665,665,0
|
|
20231024,185500,166002692,665,665,665,665,0
|
|
20231024,185400,166002692,665,665,665,665,0
|
|
20231024,185300,166002692,665,665,665,665,0
|
|
20231024,185200,166002692,665,665,665,665,0
|
|
20231024,185100,166002692,665,665,665,665,0
|
|
20231024,185000,166002692,665,665,665,665,0
|
|
20231024,184900,166002692,665,665,665,665,0
|
|
20231024,184800,166002692,665,665,665,665,0
|
|
20231024,184700,166002692,665,665,665,665,0
|
|
20231024,184600,166002692,665,665,665,665,0
|
|
20231024,184500,166002692,665,665,665,665,0
|
|
20231024,184400,166002692,665,665,665,665,0
|
|
20231024,184300,166002692,665,665,665,665,0
|
|
20231024,184200,166002692,665,665,665,665,14176
|
|
20231024,184100,166002692,665,665,665,665,0
|
|
20231024,184000,166002692,665,665,665,665,0
|
|
20231024,183900,166002692,665,665,665,665,0
|
|
20231024,183800,166002692,665,665,665,665,0
|
|
20231024,183700,166002692,665,665,665,665,0
|
|
20231024,183600,166002692,665,665,665,665,0
|
|
20231024,183500,166002692,665,665,665,665,0
|
|
20231024,183400,166002692,665,665,665,665,0
|
|
20231024,183300,166002692,665,665,665,665,0
|
|
20231024,183200,166002692,665,665,665,665,0
|
|
20231024,183100,166002692,665,665,665,665,0
|
|
20231024,183000,166002692,665,665,665,665,0
|
|
20231024,182900,166002692,665,665,665,665,0
|
|
20231024,182800,166002692,665,665,665,665,0
|
|
20231024,182700,166002692,665,665,665,665,0
|
|
20231024,182600,166002692,665,665,665,665,0
|
|
20231024,182500,166002692,665,665,665,665,0
|
|
20231024,182400,166002692,665,665,665,665,0
|
|
20231024,182300,166002692,665,665,665,665,0
|
|
20231024,182200,166002692,665,665,665,665,0
|
|
20231024,182100,166002692,665,665,665,665,0
|
|
20231024,182000,166002692,665,665,665,665,0
|
|
20231024,181900,166002692,665,665,665,665,0
|
|
20231024,181800,166002692,665,665,665,665,0
|
|
20231024,181700,166002692,665,665,665,665,0
|
|
20231024,181600,166002692,665,665,665,665,0
|
|
20231024,181500,166002692,665,665,665,665,0
|
|
20231024,181400,166002692,665,665,665,665,0
|
|
20231024,181300,166002692,665,665,665,665,0
|
|
20231024,181200,166002692,665,665,665,665,14176
|
|
20231024,181100,166002692,665,665,665,665,0
|
|
20231024,181000,166002692,665,665,665,665,0
|
|
20231024,180900,166002692,665,665,665,665,0
|
|
20231024,180800,166002692,665,665,665,665,0
|
|
20231024,180700,166002692,665,665,665,665,0
|
|
20231024,180600,166002692,665,665,665,665,0
|
|
20231024,180500,166002692,665,665,665,665,0
|
|
20231024,180400,166002692,665,665,665,665,0
|
|
20231024,180300,166002692,665,665,665,665,0
|
|
20231024,180200,166002692,665,665,665,665,0
|
|
20231024,180100,166002692,665,665,665,665,0
|
|
20231024,180000,166002692,665,665,665,665,0
|
|
20231024,175900,166002692,665,665,665,665,0
|
|
20231024,175800,166002692,665,665,665,665,0
|
|
20231024,175700,166002692,665,665,665,665,0
|
|
20231024,175600,166002692,665,665,665,665,0
|
|
20231024,175500,166002692,665,665,665,665,0
|
|
20231024,175400,166002692,665,665,665,665,0
|
|
20231024,175300,166002692,665,665,665,665,0
|
|
20231024,175200,166002692,665,665,665,665,0
|
|
20231024,175100,166002692,665,665,665,665,0
|
|
20231024,175000,166002692,665,665,665,665,0
|
|
20231024,174900,166002692,665,665,665,665,0
|
|
20231024,174800,166002692,665,665,665,665,0
|
|
20231024,174700,166002692,665,665,665,665,0
|
|
20231024,174600,166002692,665,665,665,665,0
|
|
20231024,174500,166002692,665,665,665,665,0
|
|
20231024,174400,166002692,665,665,665,665,0
|
|
20231024,174300,166002692,665,665,665,665,0
|
|
20231024,174200,166002692,665,665,665,665,14176
|
|
20231024,174100,166002692,665,665,665,665,0
|
|
20231024,174000,166002692,665,665,665,665,0
|
|
20231024,173900,166002692,665,665,665,665,0
|
|
20231024,173800,166002692,665,665,665,665,0
|
|
20231024,173700,166002692,665,665,665,665,0
|
|
20231024,173600,166002692,665,665,665,665,0
|
|
20231024,173500,166002692,665,665,665,665,0
|
|
20231024,173400,166002692,665,665,665,665,0
|
|
20231024,173300,166002692,665,665,665,665,0
|
|
20231024,173200,166002692,665,665,665,665,0
|
|
20231024,173100,166002692,665,665,665,665,0
|
|
20231024,173000,166002692,665,665,665,665,0
|
|
20231024,172900,166002692,665,665,665,665,0
|
|
20231024,172800,166002692,665,665,665,665,0
|
|
20231024,172700,166002692,665,665,665,665,0
|
|
20231024,172600,166002692,665,665,665,665,0
|
|
20231024,172500,166002692,665,665,665,665,0
|
|
20231024,172400,166002692,665,665,665,665,0
|
|
20231024,172300,166002692,665,665,665,665,0
|
|
20231024,172200,166002692,665,665,665,665,0
|
|
20231024,172100,166002692,665,665,665,665,0
|
|
20231024,172000,166002692,665,665,665,665,0
|
|
20231024,171900,166002692,665,665,665,665,0
|
|
20231024,171800,166002692,665,665,665,665,0
|
|
20231024,171700,166002692,665,665,665,665,0
|
|
20231024,171600,166002692,665,665,665,665,0
|
|
20231024,171500,166002692,665,665,665,665,0
|
|
20231024,171400,166002692,665,665,665,665,0
|
|
20231024,171300,166002692,665,665,665,665,0
|
|
20231024,171200,166002692,665,665,665,665,14176
|
|
20231024,171100,166002692,665,665,665,665,0
|
|
20231024,171000,166002692,665,665,665,665,0
|
|
20231024,170900,166002692,665,665,665,665,0
|
|
20231024,170800,166002692,665,665,665,665,0
|
|
20231024,170700,166002692,665,665,665,665,0
|
|
20231024,170600,166002692,665,665,665,665,0
|
|
20231024,170500,166002692,665,665,665,665,0
|
|
20231024,170400,166002692,665,665,665,665,0
|
|
20231024,170300,166002692,665,665,665,665,0
|
|
20231024,170200,166002692,665,665,665,665,0
|
|
20231024,170100,166002692,665,665,665,665,0
|
|
20231024,170000,166002692,665,665,665,665,0
|
|
20231024,165900,166002692,665,665,665,665,0
|
|
20231024,165800,166002692,665,665,665,665,0
|
|
20231024,165700,166002692,665,665,665,665,0
|
|
20231024,165600,166002692,665,665,665,665,0
|
|
20231024,165500,166002692,665,665,665,665,0
|
|
20231024,165400,166002692,665,665,665,665,0
|
|
20231024,165300,166002692,665,665,665,665,0
|
|
20231024,165200,166002692,665,665,665,665,0
|
|
20231024,165100,166002692,665,665,665,665,0
|
|
20231024,165000,166002692,665,665,665,665,0
|
|
20231024,164900,166002692,665,665,665,665,0
|
|
20231024,164800,166002692,665,665,665,665,0
|
|
20231024,164700,166002692,665,665,665,665,0
|
|
20231024,164600,166002692,665,665,665,665,0
|
|
20231024,164500,166002692,665,665,665,665,0
|
|
20231024,164400,166002692,665,665,665,665,0
|
|
20231024,164300,166002692,665,665,665,665,0
|
|
20231024,164200,166002692,665,665,665,665,14176
|
|
20231024,164100,166002692,665,665,665,665,0
|
|
20231024,164000,166002692,665,665,665,665,0
|
|
20231024,163900,166002692,665,665,665,665,0
|
|
20231024,163800,166002692,665,665,665,665,0
|
|
20231024,163700,166002692,665,665,665,665,0
|
|
20231024,163600,166002692,665,665,665,665,0
|
|
20231024,163500,166002692,665,665,665,665,0
|
|
20231024,163400,166002692,665,665,665,665,0
|
|
20231024,163300,166002692,665,665,665,665,0
|
|
20231024,163200,166002692,665,665,665,665,0
|
|
20231024,163100,166002692,665,665,665,665,0
|
|
20231024,163000,166002692,665,665,665,665,0
|
|
20231024,162900,166002692,665,665,665,665,0
|
|
20231024,162800,166002692,665,665,665,665,0
|
|
20231024,162700,166002692,665,665,665,665,0
|
|
20231024,162600,166002692,665,665,665,665,0
|
|
20231024,162500,166002692,665,665,665,665,0
|
|
20231024,162400,166002692,665,665,665,665,0
|
|
20231024,162300,166002692,665,665,665,665,0
|
|
20231024,162200,166002692,665,665,665,665,0
|
|
20231024,162100,166002692,665,665,665,665,0
|
|
20231024,162000,166002692,665,665,665,665,0
|
|
20231024,161900,166002692,665,665,665,665,0
|
|
20231024,161800,166002692,665,665,665,665,0
|
|
20231024,161700,166002692,665,665,665,665,0
|
|
20231024,161600,166002692,665,665,665,665,0
|
|
20231024,161500,166002692,665,665,665,665,0
|
|
20231024,161400,166002692,665,665,665,665,0
|
|
20231024,161300,166002692,665,665,665,665,0
|
|
20231024,161200,166002692,665,665,665,665,14176
|
|
20231024,161100,166002692,665,665,665,665,0
|
|
20231024,161000,166002692,665,665,665,665,0
|
|
20231024,160900,166002692,665,665,665,665,0
|
|
20231024,160800,166002692,665,665,665,665,0
|
|
20231024,160700,166002692,665,665,665,665,0
|
|
20231024,160600,166002692,665,665,665,665,0
|
|
20231024,160500,166002692,665,665,665,665,0
|
|
20231024,160400,166002692,665,665,665,665,0
|
|
20231024,160300,166002692,665,665,665,665,0
|
|
20231024,160200,166002692,665,665,665,665,0
|
|
20231024,160100,166002692,665,665,665,665,0
|
|
20231024,160000,166002692,665,665,665,665,0
|
|
20231024,155900,166002692,665,665,665,665,0
|
|
20231024,155800,166002692,665,665,665,665,0
|
|
20231024,155700,166002692,665,665,665,665,0
|
|
20231024,155600,166002692,665,665,665,665,0
|
|
20231024,155500,166002692,665,665,665,665,0
|
|
20231024,155400,166002692,665,665,665,665,0
|
|
20231024,155300,166002692,665,665,665,665,0
|
|
20231024,155200,166002692,665,665,665,665,0
|
|
20231024,155100,166002692,665,665,665,665,0
|
|
20231024,155000,166002692,665,665,665,665,0
|
|
20231024,154900,166002692,665,665,665,665,0
|
|
20231024,154800,166002692,665,665,665,665,0
|
|
20231024,154700,166002692,665,665,665,665,0
|
|
20231024,154600,166002692,665,665,665,665,0
|
|
20231024,154500,166002692,665,665,665,665,0
|
|
20231024,154400,166002692,665,665,665,665,0
|
|
20231024,154300,166002692,665,665,665,665,0
|
|
20231024,154200,166002692,665,665,665,665,14176
|
|
20231024,154100,166002692,665,665,665,665,0
|
|
20231024,154000,166002692,665,665,665,665,0
|
|
20231024,153900,166002692,665,665,665,665,0
|
|
20231024,153800,166002692,665,665,665,665,0
|
|
20231024,153700,166002692,665,665,665,665,0
|
|
20231024,153600,166002692,665,665,665,665,0
|
|
20231024,153500,166002692,665,665,665,665,0
|
|
20231024,153400,166002692,665,665,665,665,0
|
|
20231024,153300,166002692,665,665,665,665,0
|
|
20231024,153200,166002692,665,665,665,665,0
|
|
20231024,153100,166002692,665,665,665,665,0
|
|
20231024,153000,166002692,665,665,665,665,14176
|
|
20231024,152900,156575652,662,662,662,662,0
|
|
20231024,152800,156575652,662,662,662,662,0
|
|
20231024,152700,156575652,662,662,662,662,0
|
|
20231024,152600,156575652,662,662,662,662,0
|
|
20231024,152500,156575652,662,662,662,662,0
|
|
20231024,152400,156575652,662,662,662,662,0
|
|
20231024,152300,156575652,662,662,662,662,0
|
|
20231024,152200,156575652,662,662,662,662,0
|
|
20231024,152100,156575652,662,662,662,662,0
|
|
20231024,152000,156575652,662,662,662,662,0
|
|
20231024,151900,156575652,662,661,663,661,13020
|
|
20231024,151800,147962037,662,662,662,662,4
|
|
20231024,151700,147959389,661,661,661,661,200
|
|
20231024,151600,147827189,662,661,662,661,5
|
|
20231024,151500,147823880,661,661,661,661,300
|
|
20231024,151400,147625580,662,662,662,662,150
|
|
20231024,151300,147526280,663,663,663,663,0
|
|
20231024,151200,147526280,663,663,663,663,500
|
|
20231024,151100,147194780,663,663,663,663,666
|
|
20231024,151000,146753222,664,664,664,664,1
|
|
20231024,150900,146752558,664,664,664,664,0
|
|
20231024,150800,146752558,664,664,664,664,509
|
|
20231024,150700,146414582,664,662,664,662,470
|
|
20231024,150600,146103069,663,663,663,663,0
|
|
20231024,150500,146103069,663,663,663,663,100
|
|
20231024,150400,146036769,664,664,664,664,0
|
|
20231024,150300,146036769,664,664,664,664,0
|
|
20231024,150200,146036769,664,664,664,664,0
|
|
20231024,150100,146036769,664,664,664,664,0
|
|
20231024,150000,146036769,664,664,664,664,1001
|
|
20231024,145900,145372105,664,664,664,664,0
|
|
20231024,145800,145372105,664,664,664,664,1355
|
|
20231024,145700,144472385,664,663,664,663,3976
|
|
20231024,145600,141836287,663,662,663,659,1343
|
|
20231024,145500,140949207,662,662,662,662,0
|
|
20231024,145400,140949207,662,662,662,662,0
|
|
20231024,145300,140949207,662,663,663,662,1066
|
|
20231024,145200,140242949,663,664,664,663,827
|
|
20231024,145100,139694521,664,664,664,663,323
|
|
20231024,145000,139480271,664,664,664,663,354
|
|
20231024,144900,139245415,664,664,664,664,200
|
|
20231024,144800,139112615,663,663,663,663,2
|
|
20231024,144700,139111289,664,663,664,662,604
|
|
20231024,144600,138711333,664,662,664,662,1025
|
|
20231024,144500,138031854,663,663,663,663,100
|
|
20231024,144400,137965554,663,661,663,660,502
|
|
20231024,144300,137633828,662,662,663,662,601
|
|
20231024,144200,137235765,663,663,663,662,502
|
|
20231024,144100,136903239,663,661,663,661,859
|
|
20231024,144000,136334655,661,661,661,661,126
|
|
20231024,143900,136251369,662,662,662,662,0
|
|
20231024,143800,136251369,662,662,662,662,0
|
|
20231024,143700,136251369,662,661,662,661,3
|
|
20231024,143600,136249384,662,662,662,662,0
|
|
20231024,143500,136249384,662,662,662,662,10220
|
|
20231024,143400,129483744,663,663,663,663,0
|
|
20231024,143300,129483744,663,663,663,663,0
|
|
20231024,143200,129483744,663,663,663,663,0
|
|
20231024,143100,129483744,663,663,663,663,27
|
|
20231024,143000,129465843,663,663,663,663,15
|
|
20231024,142900,129455898,662,662,662,662,1000
|
|
20231024,142800,128793898,663,663,663,663,4
|
|
20231024,142700,128791246,662,662,663,662,1104
|
|
20231024,142600,128060394,663,663,664,663,2544
|
|
20231024,142500,126373668,664,664,664,664,4
|
|
20231024,142400,126371012,663,663,664,663,1650
|
|
20231024,142300,125277058,663,662,663,662,944
|
|
20231024,142200,124652126,662,662,662,662,0
|
|
20231024,142100,124652126,662,662,662,662,0
|
|
20231024,142000,124652126,662,663,663,662,465
|
|
20231024,141900,124344146,664,664,664,664,140
|
|
20231024,141800,124251186,664,664,664,664,0
|
|
20231024,141700,124251186,664,663,664,662,104
|
|
20231024,141600,124182329,664,664,664,664,27
|
|
20231024,141500,124164401,664,664,664,664,18
|
|
20231024,141400,124152449,664,661,664,661,3987
|
|
20231024,141300,121513022,661,661,661,661,20
|
|
20231024,141200,121499802,661,660,661,660,1654
|
|
20231024,141100,120408158,660,659,660,659,2587
|
|
20231024,141000,118703291,659,658,659,658,399
|
|
20231024,140900,118440745,658,658,659,658,2004
|
|
20231024,140800,117122110,658,658,658,658,1028
|
|
20231024,140700,116445686,657,657,657,657,1000
|
|
20231024,140600,115788686,658,658,658,658,0
|
|
20231024,140500,115788686,658,658,658,658,0
|
|
20231024,140400,115788686,658,658,658,658,0
|
|
20231024,140300,115788686,658,658,658,658,0
|
|
20231024,140200,115788686,658,658,658,658,0
|
|
20231024,140100,115788686,658,658,658,658,0
|
|
20231024,140000,115788686,658,658,658,658,31
|
|
20231024,135900,115768288,658,658,658,658,1
|
|
20231024,135800,115767630,659,659,659,659,0
|
|
20231024,135700,115767630,659,658,659,658,1001
|
|
20231024,135600,115108971,659,658,659,658,6980
|
|
20231024,135500,110510142,658,657,658,654,5205
|
|
20231024,135400,107095847,659,659,659,659,0
|
|
20231024,135300,107095847,659,659,659,659,10
|
|
20231024,135200,107089257,659,659,659,659,20
|
|
20231024,135100,107076077,659,659,659,659,1517
|
|
20231024,135000,106076374,659,659,659,659,0
|
|
20231024,134900,106076374,659,659,659,659,0
|
|
20231024,134800,106076374,659,659,659,659,832
|
|
20231024,134700,105528086,658,656,658,656,28723
|
|
20231024,134600,86655203,655,653,655,653,6864
|
|
20231024,134500,82160127,655,654,655,654,2828
|
|
20231024,134400,80308688,654,654,654,654,0
|
|
20231024,134300,80308688,654,654,654,654,2100
|
|
20231024,134200,78935288,654,654,654,654,20
|
|
20231024,134100,78922208,654,654,654,654,27
|
|
20231024,134000,78904550,654,654,654,654,0
|
|
20231024,133900,78904550,654,654,654,654,0
|
|
20231024,133800,78904550,654,654,654,654,0
|
|
20231024,133700,78904550,654,654,654,654,0
|
|
20231024,133600,78904550,654,654,654,654,27
|
|
20231024,133500,78886892,654,654,654,654,0
|
|
20231024,133400,78886892,654,654,654,654,27
|
|
20231024,133300,78869234,654,654,654,654,0
|
|
20231024,133200,78869234,654,654,654,654,0
|
|
20231024,133100,78869234,654,654,654,654,0
|
|
20231024,133000,78869234,654,654,654,654,1
|
|
20231024,132900,78868580,654,654,654,654,0
|
|
20231024,132800,78868580,654,654,654,654,0
|
|
20231024,132700,78868580,654,653,654,653,507
|
|
20231024,132600,78537502,654,654,654,654,27
|
|
20231024,132500,78519844,654,654,654,654,0
|
|
20231024,132400,78519844,654,654,654,654,0
|
|
20231024,132300,78519844,654,654,654,654,0
|
|
20231024,132200,78519844,654,654,654,654,0
|
|
20231024,132100,78519844,654,654,654,654,0
|
|
20231024,132000,78519844,654,654,654,654,0
|
|
20231024,131900,78519844,654,653,654,649,1003
|
|
20231024,131800,77868752,654,654,654,654,0
|
|
20231024,131700,77868752,654,654,654,654,0
|
|
20231024,131600,77868752,654,654,654,654,16
|
|
20231024,131500,77858288,654,654,654,654,0
|
|
20231024,131400,77858288,654,654,654,654,0
|
|
20231024,131300,77858288,654,653,654,649,787
|
|
20231024,131200,77346603,654,654,654,654,0
|
|
20231024,131100,77346603,654,654,654,654,0
|
|
20231024,131000,77346603,654,654,654,654,0
|
|
20231024,130900,77346603,654,654,654,654,2
|
|
20231024,130800,77345295,653,653,653,653,4
|
|
20231024,130700,77342683,654,654,654,654,0
|
|
20231024,130600,77342683,654,654,654,654,0
|
|
20231024,130500,77342683,654,654,654,654,0
|
|
20231024,130400,77342683,654,654,654,654,42
|
|
20231024,130300,77315215,654,654,654,654,0
|
|
20231024,130200,77315215,654,654,654,654,0
|
|
20231024,130100,77315215,654,654,654,654,0
|
|
20231024,130000,77315215,654,654,654,654,1
|
|
20231024,125900,77314561,654,654,654,654,0
|
|
20231024,125800,77314561,654,654,654,654,2
|
|
20231024,125700,77313253,653,653,653,653,0
|
|
20231024,125600,77313253,653,653,653,653,0
|
|
20231024,125500,77313253,653,653,653,653,0
|
|
20231024,125400,77313253,653,653,653,653,0
|
|
20231024,125300,77313253,653,653,653,653,2
|
|
20231024,125200,77311947,654,654,654,654,0
|
|
20231024,125100,77311947,654,654,654,654,0
|
|
20231024,125000,77311947,654,654,654,654,0
|
|
20231024,124900,77311947,654,654,654,654,0
|
|
20231024,124800,77311947,654,654,654,654,0
|
|
20231024,124700,77311947,654,654,654,654,3
|
|
20231024,124600,77309985,654,654,654,654,0
|
|
20231024,124500,77309985,654,654,654,654,0
|
|
20231024,124400,77309985,654,652,654,652,16
|
|
20231024,124300,77299535,654,654,654,654,123
|
|
20231024,124200,77219093,654,654,654,654,0
|
|
20231024,124100,77219093,654,654,654,654,0
|
|
20231024,124000,77219093,654,654,654,654,0
|
|
20231024,123900,77219093,654,654,654,654,9
|
|
20231024,123800,77213207,654,654,654,654,0
|
|
20231024,123700,77213207,654,654,654,654,40
|
|
20231024,123600,77187047,656,656,656,656,0
|
|
20231024,123500,77187047,656,656,656,656,0
|
|
20231024,123400,77187047,656,656,656,656,84
|
|
20231024,123300,77131943,655,654,655,654,7000
|
|
20231024,123200,72550451,654,654,654,654,0
|
|
20231024,123100,72550451,654,654,654,654,0
|
|
20231024,123000,72550451,654,654,654,654,1
|
|
20231024,122900,72549797,654,654,654,654,0
|
|
20231024,122800,72549797,654,654,654,654,0
|
|
20231024,122700,72549797,654,653,654,653,2
|
|
20231024,122600,72548490,649,651,651,649,241
|
|
20231024,122500,72391928,654,654,654,654,20
|
|
20231024,122400,72378848,655,655,655,655,0
|
|
20231024,122300,72378848,655,655,655,655,0
|
|
20231024,122200,72378848,655,655,655,655,0
|
|
20231024,122100,72378848,655,655,655,655,0
|
|
20231024,122000,72378848,655,654,655,654,65
|
|
20231024,121900,72336293,655,655,655,655,0
|
|
20231024,121800,72336293,655,655,655,655,0
|
|
20231024,121700,72336293,655,655,655,655,0
|
|
20231024,121600,72336293,655,655,655,655,0
|
|
20231024,121500,72336293,655,655,655,655,2
|
|
20231024,121400,72334983,654,653,654,652,3257
|
|
20231024,121300,70204915,654,653,654,653,214
|
|
20231024,121200,70064960,654,654,654,654,0
|
|
20231024,121100,70064960,654,653,654,653,4
|
|
20231024,121000,70062345,654,654,654,654,30
|
|
20231024,120900,70042725,655,655,655,655,0
|
|
20231024,120800,70042725,655,655,655,655,0
|
|
20231024,120700,70042725,655,655,655,655,0
|
|
20231024,120600,70042725,655,655,655,655,0
|
|
20231024,120500,70042725,655,655,655,655,0
|
|
20231024,120400,70042725,655,655,655,655,0
|
|
20231024,120300,70042725,655,655,655,655,0
|
|
20231024,120200,70042725,655,654,655,654,55
|
|
20231024,120100,70006736,654,654,654,654,1
|
|
20231024,120000,70006082,655,655,655,655,0
|
|
20231024,115900,70006082,655,655,655,655,0
|
|
20231024,115800,70006082,655,655,655,655,0
|
|
20231024,115700,70006082,655,655,655,655,0
|
|
20231024,115600,70006082,655,655,655,655,0
|
|
20231024,115500,70006082,655,655,655,654,3
|
|
20231024,115400,70004118,654,654,654,654,0
|
|
20231024,115300,70004118,654,654,654,654,748
|
|
20231024,115200,69514926,655,655,655,654,110
|
|
20231024,115100,69442976,654,654,655,654,426
|
|
20231024,115000,69164330,654,651,654,651,6752
|
|
20231024,114900,64768445,651,651,651,651,4
|
|
20231024,114800,64765841,651,651,651,651,4
|
|
20231024,114700,64763237,650,650,650,650,1
|
|
20231024,114600,64762587,651,651,651,651,0
|
|
20231024,114500,64762587,651,651,651,651,201
|
|
20231024,114400,64631736,651,651,651,650,535
|
|
20231024,114300,64283452,651,651,651,651,4
|
|
20231024,114200,64280848,651,651,651,651,100
|
|
20231024,114100,64215748,651,651,651,651,100
|
|
20231024,114000,64150648,651,651,651,651,0
|
|
20231024,113900,64150648,651,650,651,650,10
|
|
20231024,113800,64144146,650,650,650,650,1
|
|
20231024,113700,64143496,651,650,651,650,2
|
|
20231024,113600,64142195,651,650,651,650,711
|
|
20231024,113500,63680044,651,651,651,651,0
|
|
20231024,113400,63680044,651,651,651,651,0
|
|
20231024,113300,63680044,651,651,651,651,7
|
|
20231024,113200,63675487,651,648,651,645,2758
|
|
20231024,113100,61881834,648,647,648,647,700
|
|
20231024,113000,61428434,648,648,648,648,2034
|
|
20231024,112900,60110402,648,648,648,645,725
|
|
20231024,112800,59640609,648,648,648,648,0
|
|
20231024,112700,59640609,648,648,648,648,1
|
|
20231024,112600,59639961,645,647,647,645,680
|
|
20231024,112500,59200513,648,648,648,648,0
|
|
20231024,112400,59200513,648,648,648,648,0
|
|
20231024,112300,59200513,648,648,648,648,0
|
|
20231024,112200,59200513,648,648,648,648,0
|
|
20231024,112100,59200513,648,648,648,648,100
|
|
20231024,112000,59135713,648,648,648,648,0
|
|
20231024,111900,59135713,648,648,648,648,0
|
|
20231024,111800,59135713,648,648,650,648,4066
|
|
20231024,111700,56494805,648,648,648,648,14
|
|
20231024,111600,56485733,650,650,650,650,216
|
|
20231024,111500,56345333,650,650,650,650,0
|
|
20231024,111400,56345333,650,650,650,650,208
|
|
20231024,111300,56210133,650,650,651,650,977
|
|
20231024,111200,55574986,650,649,650,649,600
|
|
20231024,111100,55185574,648,648,648,648,8
|
|
20231024,111000,55180390,649,648,649,648,1894
|
|
20231024,110900,53953076,648,648,648,648,0
|
|
20231024,110800,53953076,648,648,648,648,80
|
|
20231024,110700,53901236,649,649,649,649,0
|
|
20231024,110600,53901236,649,649,649,649,0
|
|
20231024,110500,53901236,649,649,649,649,4
|
|
20231024,110400,53898640,645,646,646,645,3
|
|
20231024,110300,53896703,649,649,649,649,0
|
|
20231024,110200,53896703,649,649,649,649,2
|
|
20231024,110100,53895405,645,649,649,645,3
|
|
20231024,110000,53893462,645,649,650,645,107
|
|
20231024,105900,53824029,649,649,650,645,116
|
|
20231024,105800,53748738,645,649,650,645,56
|
|
20231024,105700,53712393,645,645,650,645,26
|
|
20231024,105600,53695518,650,650,650,645,5
|
|
20231024,105500,53692274,645,650,651,645,7
|
|
20231024,105400,53687724,651,649,651,646,16
|
|
20231024,105300,53677350,651,650,651,650,6
|
|
20231024,105200,53673445,651,650,651,650,399
|
|
20231024,105100,53414062,650,649,650,649,5
|
|
20231024,105000,53410815,650,650,650,650,20
|
|
20231024,104900,53397815,650,650,650,650,0
|
|
20231024,104800,53397815,650,650,650,650,112
|
|
20231024,104700,53325015,650,650,650,650,0
|
|
20231024,104600,53325015,650,648,650,648,1745
|
|
20231024,104500,52191748,648,644,648,644,637
|
|
20231024,104400,51780489,643,643,643,643,1
|
|
20231024,104300,51779846,643,644,644,643,4
|
|
20231024,104200,51777271,642,644,644,642,324
|
|
20231024,104100,51568641,642,642,644,642,679
|
|
20231024,104000,51132717,644,643,644,643,63
|
|
20231024,103900,51092146,641,645,645,641,13266
|
|
20231024,103800,42572798,648,648,648,648,0
|
|
20231024,103700,42572798,648,648,648,648,0
|
|
20231024,103600,42572798,648,648,648,648,0
|
|
20231024,103500,42572798,648,648,648,648,0
|
|
20231024,103400,42572798,648,648,648,648,10
|
|
20231024,103300,42566318,648,648,648,648,0
|
|
20231024,103200,42566318,648,648,648,648,0
|
|
20231024,103100,42566318,648,648,648,648,0
|
|
20231024,103000,42566318,648,648,648,648,3
|
|
20231024,102900,42564374,648,647,648,647,1054
|
|
20231024,102800,41882382,644,645,645,644,500
|
|
20231024,102700,41560248,647,647,647,647,38
|
|
20231024,102600,41535662,648,648,648,648,0
|
|
20231024,102500,41535662,648,648,648,648,0
|
|
20231024,102400,41535662,648,648,648,648,2
|
|
20231024,102300,41534366,649,649,649,649,7
|
|
20231024,102200,41529823,649,649,649,649,0
|
|
20231024,102100,41529823,649,648,649,648,203
|
|
20231024,102000,41398277,642,648,648,642,10000
|
|
20231024,101900,34958299,649,649,649,649,0
|
|
20231024,101800,34958299,649,649,649,649,0
|
|
20231024,101700,34958299,649,649,649,649,0
|
|
20231024,101600,34958299,649,649,649,649,0
|
|
20231024,101500,34958299,649,647,649,646,1292
|
|
20231024,101400,34123155,649,649,649,649,0
|
|
20231024,101300,34123155,649,648,649,648,3760
|
|
20231024,101200,31686673,648,649,649,648,1096
|
|
20231024,101100,30976445,649,649,649,649,13
|
|
20231024,101000,30968008,651,650,651,650,2
|
|
20231024,100900,30966707,651,649,651,649,21
|
|
20231024,100800,30953074,651,651,651,651,2
|
|
20231024,100700,30951772,651,651,651,651,100
|
|
20231024,100600,30886672,651,651,651,651,66
|
|
20231024,100500,30843706,654,654,654,654,0
|
|
20231024,100400,30843706,654,654,654,654,0
|
|
20231024,100300,30843706,654,654,654,654,0
|
|
20231024,100200,30843706,654,654,654,654,0
|
|
20231024,100100,30843706,654,650,654,650,45
|
|
20231024,100000,30814417,647,654,654,647,1001
|
|
20231024,095900,30166202,654,652,654,648,3538
|
|
20231024,095800,27873182,655,655,655,655,0
|
|
20231024,095700,27873182,655,655,655,655,0
|
|
20231024,095600,27873182,655,655,655,655,0
|
|
20231024,095500,27873182,655,655,655,655,0
|
|
20231024,095400,27873182,655,655,655,655,0
|
|
20231024,095300,27873182,655,655,655,655,2
|
|
20231024,095200,27871872,654,654,654,654,0
|
|
20231024,095100,27871872,654,654,654,654,42
|
|
20231024,095000,27844404,655,655,655,655,0
|
|
20231024,094900,27844404,655,655,655,655,0
|
|
20231024,094800,27844404,655,655,655,655,1
|
|
20231024,094700,27843749,655,655,655,655,0
|
|
20231024,094600,27843749,655,655,655,655,2
|
|
20231024,094500,27842439,656,656,656,656,0
|
|
20231024,094400,27842439,656,656,656,656,0
|
|
20231024,094300,27842439,656,655,656,655,2
|
|
20231024,094200,27841128,650,652,652,650,3867
|
|
20231024,094100,25326093,653,655,656,653,258
|
|
20231024,094000,25157586,656,656,656,656,0
|
|
20231024,093900,25157586,656,656,656,656,3
|
|
20231024,093800,25155618,657,656,657,655,2467
|
|
20231024,093700,23535697,657,657,657,656,68
|
|
20231024,093600,23491086,657,655,657,655,3864
|
|
20231024,093500,20960147,655,655,655,655,0
|
|
20231024,093400,20960147,655,655,655,655,1
|
|
20231024,093300,20959492,655,655,655,655,11
|
|
20231024,093200,20952287,655,655,655,655,16
|
|
20231024,093100,20941807,655,654,655,654,104
|
|
20231024,093000,20873787,655,655,655,654,322
|
|
20231024,092900,20663097,655,655,655,655,0
|
|
20231024,092800,20663097,655,657,657,655,524
|
|
20231024,092700,20319873,657,657,657,657,0
|
|
20231024,092600,20319873,657,657,657,657,0
|
|
20231024,092500,20319873,657,657,657,657,33
|
|
20231024,092400,20298192,657,657,657,657,30
|
|
20231024,092300,20278482,657,657,657,657,84
|
|
20231024,092200,20223294,657,657,657,657,4
|
|
20231024,092100,20220666,657,657,657,657,10
|
|
20231024,092000,20214096,657,657,657,657,8
|
|
20231024,091900,20208840,657,659,659,652,2216
|
|
20231024,091800,18761902,659,658,659,658,1193
|
|
20231024,091700,17975987,658,658,658,658,1014
|
|
20231024,091600,17308775,658,658,658,658,4
|
|
20231024,091500,17306143,658,658,658,658,35
|
|
20231024,091400,17283113,658,658,658,656,1977
|
|
20231024,091300,15982249,658,656,659,656,4569
|
|
20231024,091200,12983090,656,655,656,655,1394
|
|
20231024,091100,12068676,656,655,656,653,65
|
|
20231024,091000,12026089,656,656,656,656,0
|
|
20231024,090900,12026089,656,656,656,656,2
|
|
20231024,090800,12024777,656,656,656,656,3
|
|
20231024,090700,12022809,656,656,656,656,2
|
|
20231024,090600,12021497,655,654,656,654,2611
|
|
20231024,090500,10311380,654,650,654,650,6
|
|
20231024,090400,10307460,655,655,655,655,105
|
|
20231024,090300,10238685,655,655,655,655,7
|
|
20231024,090200,10234100,655,655,655,655,14
|
|
20231024,090100,10224930,655,653,655,653,31
|
|
20231024,090000,10204664,652,649,652,649,15723
|