575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183200,57276514,501,501,501,501,3655
|
|
20231027,183100,57276514,501,501,501,501,0
|
|
20231027,183000,57276514,501,501,501,501,0
|
|
20231027,182900,57276514,501,501,501,501,0
|
|
20231027,182800,57276514,501,501,501,501,0
|
|
20231027,182700,57276514,501,501,501,501,0
|
|
20231027,182600,57276514,501,501,501,501,0
|
|
20231027,182500,57276514,501,501,501,501,0
|
|
20231027,182400,57276514,501,501,501,501,0
|
|
20231027,182300,57276514,501,501,501,501,0
|
|
20231027,182200,57276514,501,501,501,501,0
|
|
20231027,182100,57276514,501,501,501,501,0
|
|
20231027,182000,57276514,501,501,501,501,0
|
|
20231027,181900,57276514,501,501,501,501,0
|
|
20231027,181800,57276514,501,501,501,501,0
|
|
20231027,181700,57276514,501,501,501,501,0
|
|
20231027,181600,57276514,501,501,501,501,0
|
|
20231027,181500,57276514,501,501,501,501,0
|
|
20231027,181400,57276514,501,501,501,501,0
|
|
20231027,181300,57276514,501,501,501,501,0
|
|
20231027,181200,57276514,501,501,501,501,0
|
|
20231027,181100,57276514,501,501,501,501,0
|
|
20231027,181000,57276514,501,501,501,501,0
|
|
20231027,180900,57276514,501,501,501,501,0
|
|
20231027,180800,57276514,501,501,501,501,0
|
|
20231027,180700,57276514,501,501,501,501,0
|
|
20231027,180600,57276514,501,501,501,501,0
|
|
20231027,180500,57276514,501,501,501,501,0
|
|
20231027,180400,57276514,501,501,501,501,0
|
|
20231027,180300,57276514,501,501,501,501,0
|
|
20231027,180200,57276514,501,501,501,501,3655
|
|
20231027,180100,57276514,501,501,501,501,0
|
|
20231027,180000,57276514,501,501,501,501,0
|
|
20231027,175900,57276514,501,501,501,501,0
|
|
20231027,175800,57276514,501,501,501,501,0
|
|
20231027,175700,57276514,501,501,501,501,0
|
|
20231027,175600,57276514,501,501,501,501,0
|
|
20231027,175500,57276514,501,501,501,501,0
|
|
20231027,175400,57276514,501,501,501,501,0
|
|
20231027,175300,57276514,501,501,501,501,0
|
|
20231027,175200,57276514,501,501,501,501,0
|
|
20231027,175100,57276514,501,501,501,501,0
|
|
20231027,175000,57276514,501,501,501,501,0
|
|
20231027,174900,57276514,501,501,501,501,0
|
|
20231027,174800,57276514,501,501,501,501,0
|
|
20231027,174700,57276514,501,501,501,501,0
|
|
20231027,174600,57276514,501,501,501,501,0
|
|
20231027,174500,57276514,501,501,501,501,0
|
|
20231027,174400,57276514,501,501,501,501,0
|
|
20231027,174300,57276514,501,501,501,501,0
|
|
20231027,174200,57276514,501,501,501,501,0
|
|
20231027,174100,57276514,501,501,501,501,0
|
|
20231027,174000,57276514,501,501,501,501,0
|
|
20231027,173900,57276514,501,501,501,501,0
|
|
20231027,173800,57276514,501,501,501,501,0
|
|
20231027,173700,57276514,501,501,501,501,0
|
|
20231027,173600,57276514,501,501,501,501,0
|
|
20231027,173500,57276514,501,501,501,501,0
|
|
20231027,173400,57276514,501,501,501,501,0
|
|
20231027,173300,57276514,501,501,501,501,0
|
|
20231027,173200,57276514,501,501,501,501,3655
|
|
20231027,173100,57276514,501,501,501,501,0
|
|
20231027,173000,57276514,501,501,501,501,0
|
|
20231027,172900,57276514,501,501,501,501,0
|
|
20231027,172800,57276514,501,501,501,501,0
|
|
20231027,172700,57276514,501,501,501,501,0
|
|
20231027,172600,57276514,501,501,501,501,0
|
|
20231027,172500,57276514,501,501,501,501,0
|
|
20231027,172400,57276514,501,501,501,501,0
|
|
20231027,172300,57276514,501,501,501,501,0
|
|
20231027,172200,57276514,501,501,501,501,0
|
|
20231027,172100,57276514,501,501,501,501,0
|
|
20231027,172000,57276514,501,501,501,501,0
|
|
20231027,171900,57276514,501,501,501,501,0
|
|
20231027,171800,57276514,501,501,501,501,0
|
|
20231027,171700,57276514,501,501,501,501,0
|
|
20231027,171600,57276514,501,501,501,501,0
|
|
20231027,171500,57276514,501,501,501,501,0
|
|
20231027,171400,57276514,501,501,501,501,0
|
|
20231027,171300,57276514,501,501,501,501,0
|
|
20231027,171200,57276514,501,501,501,501,0
|
|
20231027,171100,57276514,501,501,501,501,0
|
|
20231027,171000,57276514,501,501,501,501,0
|
|
20231027,170900,57276514,501,501,501,501,0
|
|
20231027,170800,57276514,501,501,501,501,0
|
|
20231027,170700,57276514,501,501,501,501,0
|
|
20231027,170600,57276514,501,501,501,501,0
|
|
20231027,170500,57276514,501,501,501,501,0
|
|
20231027,170400,57276514,501,501,501,501,0
|
|
20231027,170300,57276514,501,501,501,501,0
|
|
20231027,170200,57276514,501,501,501,501,3655
|
|
20231027,170100,57276514,501,501,501,501,0
|
|
20231027,170000,57276514,501,501,501,501,0
|
|
20231027,165900,57276514,501,501,501,501,0
|
|
20231027,165800,57276514,501,501,501,501,0
|
|
20231027,165700,57276514,501,501,501,501,0
|
|
20231027,165600,57276514,501,501,501,501,0
|
|
20231027,165500,57276514,501,501,501,501,0
|
|
20231027,165400,57276514,501,501,501,501,0
|
|
20231027,165300,57276514,501,501,501,501,0
|
|
20231027,165200,57276514,501,501,501,501,0
|
|
20231027,165100,57276514,501,501,501,501,0
|
|
20231027,165000,57276514,501,501,501,501,0
|
|
20231027,164900,57276514,501,501,501,501,0
|
|
20231027,164800,57276514,501,501,501,501,0
|
|
20231027,164700,57276514,501,501,501,501,0
|
|
20231027,164600,57276514,501,501,501,501,0
|
|
20231027,164500,57276514,501,501,501,501,0
|
|
20231027,164400,57276514,501,501,501,501,0
|
|
20231027,164300,57276514,501,501,501,501,0
|
|
20231027,164200,57276514,501,501,501,501,0
|
|
20231027,164100,57276514,501,501,501,501,0
|
|
20231027,164000,57276514,501,501,501,501,0
|
|
20231027,163900,57276514,501,501,501,501,0
|
|
20231027,163800,57276514,501,501,501,501,0
|
|
20231027,163700,57276514,501,501,501,501,0
|
|
20231027,163600,57276514,501,501,501,501,0
|
|
20231027,163500,57276514,501,501,501,501,0
|
|
20231027,163400,57276514,501,501,501,501,0
|
|
20231027,163300,57276514,501,501,501,501,0
|
|
20231027,163200,57276514,501,501,501,501,3655
|
|
20231027,163100,57276514,501,501,501,501,0
|
|
20231027,163000,57276514,501,501,501,501,0
|
|
20231027,162900,57276514,501,501,501,501,0
|
|
20231027,162800,57276514,501,501,501,501,0
|
|
20231027,162700,57276514,501,501,501,501,0
|
|
20231027,162600,57276514,501,501,501,501,0
|
|
20231027,162500,57276514,501,501,501,501,0
|
|
20231027,162400,57276514,501,501,501,501,0
|
|
20231027,162300,57276514,501,501,501,501,0
|
|
20231027,162200,57276514,501,501,501,501,0
|
|
20231027,162100,57276514,501,501,501,501,0
|
|
20231027,162000,57276514,501,501,501,501,0
|
|
20231027,161900,57276514,501,501,501,501,0
|
|
20231027,161800,57276514,501,501,501,501,0
|
|
20231027,161700,57276514,501,501,501,501,0
|
|
20231027,161600,57276514,501,501,501,501,0
|
|
20231027,161500,57276514,501,501,501,501,0
|
|
20231027,161400,57276514,501,501,501,501,0
|
|
20231027,161300,57276514,501,501,501,501,0
|
|
20231027,161200,57276514,501,501,501,501,0
|
|
20231027,161100,57276514,501,501,501,501,0
|
|
20231027,161000,57276514,501,501,501,501,0
|
|
20231027,160900,57276514,501,501,501,501,0
|
|
20231027,160800,57276514,501,501,501,501,0
|
|
20231027,160700,57276514,501,501,501,501,0
|
|
20231027,160600,57276514,501,501,501,501,0
|
|
20231027,160500,57276514,501,501,501,501,0
|
|
20231027,160400,57276514,501,501,501,501,0
|
|
20231027,160300,57276514,501,501,501,501,0
|
|
20231027,160200,57276514,501,501,501,501,3655
|
|
20231027,160100,57276514,501,501,501,501,0
|
|
20231027,160000,57276514,501,501,501,501,0
|
|
20231027,155900,57276514,501,501,501,501,0
|
|
20231027,155800,57276514,501,501,501,501,0
|
|
20231027,155700,57276514,501,501,501,501,0
|
|
20231027,155600,57276514,501,501,501,501,0
|
|
20231027,155500,57276514,501,501,501,501,0
|
|
20231027,155400,57276514,501,501,501,501,0
|
|
20231027,155300,57276514,501,501,501,501,0
|
|
20231027,155200,57276514,501,501,501,501,0
|
|
20231027,155100,57276514,501,501,501,501,0
|
|
20231027,155000,57276514,501,501,501,501,0
|
|
20231027,154900,57276514,501,501,501,501,0
|
|
20231027,154800,57276514,501,501,501,501,0
|
|
20231027,154700,57276514,501,501,501,501,0
|
|
20231027,154600,57276514,501,501,501,501,0
|
|
20231027,154500,57276514,501,501,501,501,0
|
|
20231027,154400,57276514,501,501,501,501,0
|
|
20231027,154300,57276514,501,501,501,501,0
|
|
20231027,154200,57276514,501,501,501,501,0
|
|
20231027,154100,57276514,501,501,501,501,0
|
|
20231027,154000,57276514,501,501,501,501,0
|
|
20231027,153900,57276514,501,501,501,501,0
|
|
20231027,153800,57276514,501,501,501,501,0
|
|
20231027,153700,57276514,501,501,501,501,0
|
|
20231027,153600,57276514,501,501,501,501,0
|
|
20231027,153500,57276514,501,501,501,501,0
|
|
20231027,153400,57276514,501,501,501,501,0
|
|
20231027,153300,57276514,501,501,501,501,0
|
|
20231027,153200,57276514,501,501,501,501,3655
|
|
20231027,153100,57276514,501,501,501,501,0
|
|
20231027,153000,57276514,501,501,501,501,3655
|
|
20231027,152900,55445359,500,500,500,500,0
|
|
20231027,152800,55445359,500,500,500,500,0
|
|
20231027,152700,55445359,500,500,500,500,0
|
|
20231027,152600,55445359,500,500,500,500,0
|
|
20231027,152500,55445359,500,500,500,500,0
|
|
20231027,152400,55445359,500,500,500,500,0
|
|
20231027,152300,55445359,500,500,500,500,0
|
|
20231027,152200,55445359,500,500,500,500,0
|
|
20231027,152100,55445359,500,500,500,500,0
|
|
20231027,152000,55445359,500,500,500,500,0
|
|
20231027,151900,55445359,500,499,500,496,11501
|
|
20231027,151800,49723717,500,500,500,500,0
|
|
20231027,151700,49723717,500,499,500,498,1002
|
|
20231027,151600,49224631,500,500,500,500,92
|
|
20231027,151500,49178631,500,500,500,500,0
|
|
20231027,151400,49178631,500,500,500,500,0
|
|
20231027,151300,49178631,500,500,500,500,0
|
|
20231027,151200,49178631,500,500,500,500,0
|
|
20231027,151100,49178631,500,500,500,500,10
|
|
20231027,151000,49173631,500,500,500,500,1
|
|
20231027,150900,49173131,500,500,500,500,1
|
|
20231027,150800,49172631,499,499,499,499,0
|
|
20231027,150700,49172631,499,499,499,499,5000
|
|
20231027,150600,46677631,500,500,500,500,0
|
|
20231027,150500,46677631,500,500,500,500,0
|
|
20231027,150400,46677631,500,500,500,500,0
|
|
20231027,150300,46677631,500,500,500,500,0
|
|
20231027,150200,46677631,500,500,500,500,156
|
|
20231027,150100,46599631,501,501,501,501,0
|
|
20231027,150000,46599631,501,501,501,501,1
|
|
20231027,145900,46599130,501,501,501,501,0
|
|
20231027,145800,46599130,501,501,501,501,0
|
|
20231027,145700,46599130,501,500,501,500,3
|
|
20231027,145600,46597629,499,499,499,499,0
|
|
20231027,145500,46597629,499,499,499,499,0
|
|
20231027,145400,46597629,499,499,499,499,0
|
|
20231027,145300,46597629,499,500,500,499,5123
|
|
20231027,145200,44038965,500,500,500,500,0
|
|
20231027,145100,44038965,500,500,500,500,1715
|
|
20231027,145000,43181465,500,500,500,500,16
|
|
20231027,144900,43173465,500,500,500,500,5
|
|
20231027,144800,43170965,500,499,500,499,573
|
|
20231027,144700,42885036,499,499,499,499,1878
|
|
20231027,144600,41947914,499,499,499,499,0
|
|
20231027,144500,41947914,499,499,499,499,0
|
|
20231027,144400,41947914,499,499,499,499,0
|
|
20231027,144300,41947914,499,499,499,499,300
|
|
20231027,144200,41798214,496,496,496,496,0
|
|
20231027,144100,41798214,496,496,496,496,1731
|
|
20231027,144000,40939638,496,499,499,496,1873
|
|
20231027,143900,40010338,499,499,499,499,1
|
|
20231027,143800,40009839,499,497,499,497,194
|
|
20231027,143700,39913233,497,497,497,497,0
|
|
20231027,143600,39913233,497,497,497,497,0
|
|
20231027,143500,39913233,497,498,498,497,2500
|
|
20231027,143400,38670732,499,499,499,499,0
|
|
20231027,143300,38670732,499,499,499,499,0
|
|
20231027,143200,38670732,499,499,499,499,1000
|
|
20231027,143100,38171732,499,499,499,499,0
|
|
20231027,143000,38171732,499,499,499,499,6
|
|
20231027,142900,38168738,499,499,499,499,2
|
|
20231027,142800,38167740,499,499,499,499,0
|
|
20231027,142700,38167740,499,499,499,499,1
|
|
20231027,142600,38167241,497,497,497,497,0
|
|
20231027,142500,38167241,497,497,497,497,0
|
|
20231027,142400,38167241,497,497,497,497,0
|
|
20231027,142300,38167241,497,497,497,497,0
|
|
20231027,142200,38167241,497,497,497,497,0
|
|
20231027,142100,38167241,497,497,497,497,0
|
|
20231027,142000,38167241,497,499,499,497,3328
|
|
20231027,141900,36512898,499,499,499,499,2
|
|
20231027,141800,36511900,500,500,500,500,0
|
|
20231027,141700,36511900,500,500,500,500,0
|
|
20231027,141600,36511900,500,500,500,500,0
|
|
20231027,141500,36511900,500,500,500,500,0
|
|
20231027,141400,36511900,500,500,500,500,0
|
|
20231027,141300,36511900,500,500,500,500,0
|
|
20231027,141200,36511900,500,500,500,500,0
|
|
20231027,141100,36511900,500,500,500,500,0
|
|
20231027,141000,36511900,500,498,500,498,1606
|
|
20231027,140900,35712110,498,498,498,498,0
|
|
20231027,140800,35712110,498,499,499,498,1210
|
|
20231027,140700,35109503,499,499,499,499,0
|
|
20231027,140600,35109503,499,499,499,499,50
|
|
20231027,140500,35084553,499,499,499,499,150
|
|
20231027,140400,35009703,499,499,499,499,968
|
|
20231027,140300,34526671,500,500,500,500,0
|
|
20231027,140200,34526671,500,500,500,500,100
|
|
20231027,140100,34476671,500,500,500,500,0
|
|
20231027,140000,34476671,500,500,500,500,1
|
|
20231027,135900,34476171,500,500,500,500,0
|
|
20231027,135800,34476171,500,500,500,500,0
|
|
20231027,135700,34476171,500,500,500,500,0
|
|
20231027,135600,34476171,500,500,500,500,0
|
|
20231027,135500,34476171,500,500,500,500,0
|
|
20231027,135400,34476171,500,499,500,499,396
|
|
20231027,135300,34278566,499,499,499,499,1000
|
|
20231027,135200,33779566,499,499,499,499,100
|
|
20231027,135100,33729666,499,499,499,499,0
|
|
20231027,135000,33729666,499,498,499,498,182
|
|
20231027,134900,33639029,498,498,498,498,10
|
|
20231027,134800,33634049,498,498,498,498,1082
|
|
20231027,134700,33095213,499,499,499,499,70
|
|
20231027,134600,33060283,499,499,499,499,400
|
|
20231027,134500,32860683,500,500,500,500,100
|
|
20231027,134400,32810683,500,500,500,500,3
|
|
20231027,134300,32809183,500,500,500,500,0
|
|
20231027,134200,32809183,500,500,500,500,1000
|
|
20231027,134100,32309183,500,500,500,500,0
|
|
20231027,134000,32309183,500,500,500,500,1
|
|
20231027,133900,32308683,500,499,500,499,71
|
|
20231027,133800,32273253,499,499,499,499,0
|
|
20231027,133700,32273253,499,500,500,499,732
|
|
20231027,133600,31907983,499,499,499,499,2
|
|
20231027,133500,31906985,500,500,500,500,9
|
|
20231027,133400,31902485,500,500,500,500,1
|
|
20231027,133300,31901985,500,500,500,500,1
|
|
20231027,133200,31901485,500,500,500,500,0
|
|
20231027,133100,31901485,500,500,500,500,0
|
|
20231027,133000,31901485,500,500,500,500,528
|
|
20231027,132900,31637485,500,500,500,500,0
|
|
20231027,132800,31637485,500,500,500,500,0
|
|
20231027,132700,31637485,500,500,500,500,0
|
|
20231027,132600,31637485,500,500,500,500,1
|
|
20231027,132500,31636985,500,500,500,500,0
|
|
20231027,132400,31636985,500,500,500,500,4
|
|
20231027,132300,31634985,500,500,500,500,0
|
|
20231027,132200,31634985,500,500,500,500,0
|
|
20231027,132100,31634985,500,500,500,500,0
|
|
20231027,132000,31634985,500,500,500,500,1
|
|
20231027,131900,31634485,500,500,500,500,0
|
|
20231027,131800,31634485,500,500,500,500,1
|
|
20231027,131700,31633985,499,499,499,499,0
|
|
20231027,131600,31633985,499,499,499,499,500
|
|
20231027,131500,31384485,500,500,500,500,0
|
|
20231027,131400,31384485,500,500,500,500,1
|
|
20231027,131300,31383985,499,499,499,499,0
|
|
20231027,131200,31383985,499,499,499,499,0
|
|
20231027,131100,31383985,499,499,500,499,445
|
|
20231027,131000,31161929,500,500,500,500,1
|
|
20231027,130900,31161429,500,499,500,499,86
|
|
20231027,130800,31118504,500,500,500,500,25
|
|
20231027,130700,31106004,500,500,500,500,563
|
|
20231027,130600,30824504,501,500,501,500,50
|
|
20231027,130500,30799503,500,501,501,500,965
|
|
20231027,130400,30316989,502,502,502,502,0
|
|
20231027,130300,30316989,502,502,502,502,0
|
|
20231027,130200,30316989,502,502,502,502,0
|
|
20231027,130100,30316989,502,501,502,501,51
|
|
20231027,130000,30291437,501,502,502,501,51
|
|
20231027,125900,30265885,500,500,500,500,50
|
|
20231027,125800,30240885,501,501,501,501,0
|
|
20231027,125700,30240885,501,501,501,501,0
|
|
20231027,125600,30240885,501,501,501,501,0
|
|
20231027,125500,30240885,501,501,501,501,4
|
|
20231027,125400,30238881,501,501,501,501,0
|
|
20231027,125300,30238881,501,501,501,501,0
|
|
20231027,125200,30238881,501,501,501,501,0
|
|
20231027,125100,30238881,501,501,501,501,1
|
|
20231027,125000,30238380,500,501,501,500,5027
|
|
20231027,124900,27724879,502,502,502,502,0
|
|
20231027,124800,27724879,502,502,502,502,0
|
|
20231027,124700,27724879,502,502,502,502,0
|
|
20231027,124600,27724879,502,502,502,502,0
|
|
20231027,124500,27724879,502,502,502,502,0
|
|
20231027,124400,27724879,502,502,502,502,0
|
|
20231027,124300,27724879,502,502,502,502,0
|
|
20231027,124200,27724879,502,502,502,502,0
|
|
20231027,124100,27724879,502,502,502,502,0
|
|
20231027,124000,27724879,502,502,502,502,1
|
|
20231027,123900,27724377,501,501,501,501,0
|
|
20231027,123800,27724377,501,501,501,501,0
|
|
20231027,123700,27724377,501,501,501,501,100
|
|
20231027,123600,27674277,501,501,501,501,0
|
|
20231027,123500,27674277,501,501,501,501,1500
|
|
20231027,123400,26922777,501,501,501,501,0
|
|
20231027,123300,26922777,501,501,501,501,0
|
|
20231027,123200,26922777,501,501,501,501,801
|
|
20231027,123100,26521476,501,500,501,500,28
|
|
20231027,123000,26507475,500,500,500,500,228
|
|
20231027,122900,26393475,500,500,500,500,710
|
|
20231027,122800,26038475,500,500,500,500,0
|
|
20231027,122700,26038475,500,500,500,500,5
|
|
20231027,122600,26035975,500,500,500,500,18
|
|
20231027,122500,26026975,500,500,500,500,212
|
|
20231027,122400,25920975,501,501,501,501,30
|
|
20231027,122300,25905945,501,501,501,501,120
|
|
20231027,122200,25845825,502,502,502,502,0
|
|
20231027,122100,25845825,502,502,502,502,0
|
|
20231027,122000,25845825,502,503,503,502,2
|
|
20231027,121900,25844820,503,502,503,502,4500
|
|
20231027,121800,23585819,502,502,502,502,0
|
|
20231027,121700,23585819,502,502,502,502,0
|
|
20231027,121600,23585819,502,502,502,502,0
|
|
20231027,121500,23585819,502,502,502,502,0
|
|
20231027,121400,23585819,502,502,502,502,399
|
|
20231027,121300,23385521,502,502,502,502,0
|
|
20231027,121200,23385521,502,501,502,501,251
|
|
20231027,121100,23259769,501,501,501,501,2714
|
|
20231027,121000,21900055,502,502,502,502,1
|
|
20231027,120900,21899553,502,502,502,502,18
|
|
20231027,120800,21890517,502,502,502,502,0
|
|
20231027,120700,21890517,502,502,502,502,0
|
|
20231027,120600,21890517,502,502,502,502,3
|
|
20231027,120500,21889011,503,503,503,503,0
|
|
20231027,120400,21889011,503,503,503,503,0
|
|
20231027,120300,21889011,503,503,503,503,0
|
|
20231027,120200,21889011,503,502,503,502,19
|
|
20231027,120100,21879472,503,502,503,502,3980
|
|
20231027,120000,19879056,502,502,502,502,1
|
|
20231027,115900,19878554,502,502,502,502,0
|
|
20231027,115800,19878554,502,502,502,502,0
|
|
20231027,115700,19878554,502,502,502,502,0
|
|
20231027,115600,19878554,502,502,502,502,0
|
|
20231027,115500,19878554,502,502,502,502,1
|
|
20231027,115400,19878052,502,502,502,502,0
|
|
20231027,115300,19878052,502,502,502,502,1
|
|
20231027,115200,19877550,501,501,501,501,100
|
|
20231027,115100,19827450,502,502,502,502,42
|
|
20231027,115000,19806366,499,502,502,499,5
|
|
20231027,114900,19803868,502,502,502,502,0
|
|
20231027,114800,19803868,502,501,502,497,5001
|
|
20231027,114700,17310945,502,502,503,502,102
|
|
20231027,114600,17259739,502,502,502,502,2
|
|
20231027,114500,17258735,503,502,503,502,64
|
|
20231027,114400,17226606,501,502,502,501,2
|
|
20231027,114300,17225603,502,502,502,502,0
|
|
20231027,114200,17225603,502,502,502,502,0
|
|
20231027,114100,17225603,502,502,502,502,0
|
|
20231027,114000,17225603,502,502,502,500,7
|
|
20231027,113900,17222091,500,500,500,500,0
|
|
20231027,113800,17222091,500,500,500,500,196
|
|
20231027,113700,17124091,500,500,500,500,0
|
|
20231027,113600,17124091,500,501,502,500,3
|
|
20231027,113500,17122588,502,502,502,502,2
|
|
20231027,113400,17121584,502,502,502,502,0
|
|
20231027,113300,17121584,502,502,502,502,0
|
|
20231027,113200,17121584,502,502,502,502,100
|
|
20231027,113100,17071384,502,502,502,502,0
|
|
20231027,113000,17071384,502,502,502,502,1
|
|
20231027,112900,17070882,501,501,501,501,0
|
|
20231027,112800,17070882,501,501,501,500,90
|
|
20231027,112700,17025819,500,500,500,500,0
|
|
20231027,112600,17025819,500,501,501,500,3
|
|
20231027,112500,17024318,501,501,501,501,436
|
|
20231027,112400,16805882,501,501,502,501,4
|
|
20231027,112300,16803877,502,502,502,502,1
|
|
20231027,112200,16803375,502,502,502,502,3
|
|
20231027,112100,16801869,502,502,502,502,0
|
|
20231027,112000,16801869,502,502,502,502,2
|
|
20231027,111900,16800865,502,502,502,502,0
|
|
20231027,111800,16800865,502,502,502,502,0
|
|
20231027,111700,16800865,502,502,502,502,8
|
|
20231027,111600,16796849,502,502,502,502,0
|
|
20231027,111500,16796849,502,502,502,502,1
|
|
20231027,111400,16796347,503,503,503,503,0
|
|
20231027,111300,16796347,503,503,503,503,0
|
|
20231027,111200,16796347,503,503,503,503,0
|
|
20231027,111100,16796347,503,503,503,503,0
|
|
20231027,111000,16796347,503,503,503,503,1
|
|
20231027,110900,16795844,503,503,503,503,0
|
|
20231027,110800,16795844,503,503,503,503,0
|
|
20231027,110700,16795844,503,503,503,503,100
|
|
20231027,110600,16745544,503,503,503,503,104
|
|
20231027,110500,16693232,503,503,503,503,0
|
|
20231027,110400,16693232,503,503,503,503,0
|
|
20231027,110300,16693232,503,503,503,503,200
|
|
20231027,110200,16592632,503,502,503,502,1000
|
|
20231027,110100,16089734,503,503,503,503,0
|
|
20231027,110000,16089734,503,502,503,502,42
|
|
20231027,105900,16068648,501,501,501,501,3975
|
|
20231027,105800,14077173,501,501,501,501,0
|
|
20231027,105700,14077173,501,501,501,501,0
|
|
20231027,105600,14077173,501,501,501,501,0
|
|
20231027,105500,14077173,501,501,501,501,0
|
|
20231027,105400,14077173,501,501,501,501,0
|
|
20231027,105300,14077173,501,501,501,501,385
|
|
20231027,105200,13884288,501,501,501,501,2000
|
|
20231027,105100,12882288,501,501,501,501,0
|
|
20231027,105000,12882288,501,501,501,501,1
|
|
20231027,104900,12881787,501,501,501,501,3
|
|
20231027,104800,12880284,501,501,501,501,14
|
|
20231027,104700,12873270,500,500,500,500,0
|
|
20231027,104600,12873270,500,500,500,500,16
|
|
20231027,104500,12865270,501,501,501,501,16
|
|
20231027,104400,12857254,501,501,501,501,0
|
|
20231027,104300,12857254,501,501,501,501,0
|
|
20231027,104200,12857254,501,501,501,501,0
|
|
20231027,104100,12857254,501,501,501,501,10
|
|
20231027,104000,12852244,501,501,501,501,222
|
|
20231027,103900,12741022,501,501,501,501,501
|
|
20231027,103800,12490021,500,500,500,500,0
|
|
20231027,103700,12490021,500,500,500,500,113
|
|
20231027,103600,12433521,501,501,501,501,0
|
|
20231027,103500,12433521,501,501,501,501,3000
|
|
20231027,103400,10930521,501,501,501,501,100
|
|
20231027,103300,10880421,501,501,501,501,0
|
|
20231027,103200,10880421,501,501,501,501,0
|
|
20231027,103100,10880421,501,501,501,501,0
|
|
20231027,103000,10880421,501,501,501,501,1
|
|
20231027,102900,10879920,501,501,501,501,0
|
|
20231027,102800,10879920,501,501,501,501,0
|
|
20231027,102700,10879920,501,501,501,501,110
|
|
20231027,102600,10824810,501,501,501,501,0
|
|
20231027,102500,10824810,501,501,501,501,3
|
|
20231027,102400,10823307,501,501,501,501,0
|
|
20231027,102300,10823307,501,501,501,501,0
|
|
20231027,102200,10823307,501,501,501,501,50
|
|
20231027,102100,10798257,501,501,501,501,0
|
|
20231027,102000,10798257,501,501,501,501,7
|
|
20231027,101900,10794750,501,500,501,500,286
|
|
20231027,101800,10651549,500,500,500,500,1
|
|
20231027,101700,10651049,500,500,500,500,2501
|
|
20231027,101600,9400549,500,500,500,500,0
|
|
20231027,101500,9400549,500,500,500,500,0
|
|
20231027,101400,9400549,500,500,500,500,1
|
|
20231027,101300,9400049,500,500,500,500,0
|
|
20231027,101200,9400049,500,500,500,500,0
|
|
20231027,101100,9400049,500,500,500,500,1
|
|
20231027,101000,9399549,500,500,500,500,1
|
|
20231027,100900,9399049,500,500,500,500,0
|
|
20231027,100800,9399049,500,500,500,500,0
|
|
20231027,100700,9399049,500,500,500,500,0
|
|
20231027,100600,9399049,500,500,500,500,1
|
|
20231027,100500,9398549,500,500,500,500,0
|
|
20231027,100400,9398549,500,500,500,500,0
|
|
20231027,100300,9398549,500,500,500,500,0
|
|
20231027,100200,9398549,500,500,500,500,13
|
|
20231027,100100,9392049,496,496,496,496,0
|
|
20231027,100000,9392049,496,500,500,496,81
|
|
20231027,095900,9351869,497,497,497,497,0
|
|
20231027,095800,9351869,497,499,499,497,2389
|
|
20231027,095700,8163948,500,500,500,500,0
|
|
20231027,095600,8163948,500,500,500,500,0
|
|
20231027,095500,8163948,500,500,500,500,0
|
|
20231027,095400,8163948,500,500,500,500,0
|
|
20231027,095300,8163948,500,500,500,500,18
|
|
20231027,095200,8154948,500,500,500,500,0
|
|
20231027,095100,8154948,500,500,500,500,0
|
|
20231027,095000,8154948,500,500,500,499,364
|
|
20231027,094900,7973129,500,500,500,500,3
|
|
20231027,094800,7971629,501,501,501,501,14
|
|
20231027,094700,7964615,501,500,501,500,4001
|
|
20231027,094600,5960802,501,501,501,501,1
|
|
20231027,094500,5960301,500,500,500,500,0
|
|
20231027,094400,5960301,500,500,500,500,0
|
|
20231027,094300,5960301,500,500,500,500,0
|
|
20231027,094200,5960301,500,499,500,499,337
|
|
20231027,094100,5791837,500,500,500,500,0
|
|
20231027,094000,5791837,500,501,501,500,112
|
|
20231027,093900,5735836,501,500,501,500,304
|
|
20231027,093800,5583832,501,500,501,500,273
|
|
20231027,093700,5447331,501,501,501,501,0
|
|
20231027,093600,5447331,501,501,501,501,0
|
|
20231027,093500,5447331,501,501,501,501,205
|
|
20231027,093400,5344626,501,501,501,501,14
|
|
20231027,093300,5337612,501,500,501,499,119
|
|
20231027,093200,5278189,501,501,501,501,4
|
|
20231027,093100,5276185,501,501,501,501,1
|
|
20231027,093000,5275684,501,502,502,501,11
|
|
20231027,092900,5270172,503,503,503,503,0
|
|
20231027,092800,5270172,503,503,503,503,0
|
|
20231027,092700,5270172,503,503,503,503,0
|
|
20231027,092600,5270172,503,503,503,503,0
|
|
20231027,092500,5270172,503,503,503,503,0
|
|
20231027,092400,5270172,503,503,503,503,2
|
|
20231027,092300,5269166,503,503,503,503,2
|
|
20231027,092200,5268160,503,503,503,503,2
|
|
20231027,092100,5267154,503,503,503,503,0
|
|
20231027,092000,5267154,503,503,503,503,1
|
|
20231027,091900,5266651,503,503,503,503,7
|
|
20231027,091800,5263130,503,503,503,503,0
|
|
20231027,091700,5263130,503,503,503,503,0
|
|
20231027,091600,5263130,503,503,503,503,0
|
|
20231027,091500,5263130,503,503,503,503,1
|
|
20231027,091400,5262627,503,500,503,498,302
|
|
20231027,091300,5112035,503,503,503,503,1
|
|
20231027,091200,5111532,502,502,502,502,1245
|
|
20231027,091100,4486542,502,501,502,501,2
|
|
20231027,091000,4485539,502,502,502,502,0
|
|
20231027,090900,4485539,502,502,502,502,0
|
|
20231027,090800,4485539,502,502,502,502,0
|
|
20231027,090700,4485539,502,500,502,500,51
|
|
20231027,090600,4460037,502,502,502,502,0
|
|
20231027,090500,4460037,502,502,502,502,1
|
|
20231027,090400,4459535,497,497,497,497,3813
|
|
20231027,090300,2564474,502,499,502,498,20
|
|
20231027,090200,2554506,503,503,503,503,0
|
|
20231027,090100,2554506,503,503,503,503,0
|
|
20231027,090000,2554506,503,500,503,500,5109
|