621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191800,150153674,761,761,761,761,1884
|
|
20231010,191700,150153674,761,761,761,761,0
|
|
20231010,191600,150153674,761,761,761,761,0
|
|
20231010,191500,150153674,761,761,761,761,0
|
|
20231010,191400,150153674,761,761,761,761,0
|
|
20231010,191300,150153674,761,761,761,761,0
|
|
20231010,191200,150153674,761,761,761,761,0
|
|
20231010,191100,150153674,761,761,761,761,0
|
|
20231010,191000,150153674,761,761,761,761,0
|
|
20231010,190900,150153674,761,761,761,761,0
|
|
20231010,190800,150153674,761,761,761,761,0
|
|
20231010,190700,150153674,761,761,761,761,0
|
|
20231010,190600,150153674,761,761,761,761,0
|
|
20231010,190500,150153674,761,761,761,761,0
|
|
20231010,190400,150153674,761,761,761,761,0
|
|
20231010,190300,150153674,761,761,761,761,0
|
|
20231010,190200,150153674,761,761,761,761,0
|
|
20231010,190100,150153674,761,761,761,761,0
|
|
20231010,190000,150153674,761,761,761,761,0
|
|
20231010,185900,150153674,761,761,761,761,0
|
|
20231010,185800,150153674,761,761,761,761,0
|
|
20231010,185700,150153674,761,761,761,761,0
|
|
20231010,185600,150153674,761,761,761,761,0
|
|
20231010,185500,150153674,761,761,761,761,0
|
|
20231010,185400,150153674,761,761,761,761,0
|
|
20231010,185300,150153674,761,761,761,761,0
|
|
20231010,185200,150153674,761,761,761,761,0
|
|
20231010,185100,150153674,761,761,761,761,0
|
|
20231010,185000,150153674,761,761,761,761,0
|
|
20231010,184900,150153674,761,761,761,761,0
|
|
20231010,184800,150153674,761,761,761,761,1884
|
|
20231010,184700,150153674,761,761,761,761,0
|
|
20231010,184600,150153674,761,761,761,761,0
|
|
20231010,184500,150153674,761,761,761,761,0
|
|
20231010,184400,150153674,761,761,761,761,0
|
|
20231010,184300,150153674,761,761,761,761,0
|
|
20231010,184200,150153674,761,761,761,761,0
|
|
20231010,184100,150153674,761,761,761,761,0
|
|
20231010,184000,150153674,761,761,761,761,0
|
|
20231010,183900,150153674,761,761,761,761,0
|
|
20231010,183800,150153674,761,761,761,761,0
|
|
20231010,183700,150153674,761,761,761,761,0
|
|
20231010,183600,150153674,761,761,761,761,0
|
|
20231010,183500,150153674,761,761,761,761,0
|
|
20231010,183400,150153674,761,761,761,761,0
|
|
20231010,183300,150153674,761,761,761,761,0
|
|
20231010,183200,150153674,761,761,761,761,0
|
|
20231010,183100,150153674,761,761,761,761,0
|
|
20231010,183000,150153674,761,761,761,761,0
|
|
20231010,182900,150153674,761,761,761,761,0
|
|
20231010,182800,150153674,761,761,761,761,0
|
|
20231010,182700,150153674,761,761,761,761,0
|
|
20231010,182600,150153674,761,761,761,761,0
|
|
20231010,182500,150153674,761,761,761,761,0
|
|
20231010,182400,150153674,761,761,761,761,0
|
|
20231010,182300,150153674,761,761,761,761,0
|
|
20231010,182200,150153674,761,761,761,761,0
|
|
20231010,182100,150153674,761,761,761,761,0
|
|
20231010,182000,150153674,761,761,761,761,0
|
|
20231010,181900,150153674,761,761,761,761,0
|
|
20231010,181800,150153674,761,761,761,761,1884
|
|
20231010,181700,150153674,761,761,761,761,0
|
|
20231010,181600,150153674,761,761,761,761,0
|
|
20231010,181500,150153674,761,761,761,761,0
|
|
20231010,181400,150153674,761,761,761,761,0
|
|
20231010,181300,150153674,761,761,761,761,0
|
|
20231010,181200,150153674,761,761,761,761,0
|
|
20231010,181100,150153674,761,761,761,761,0
|
|
20231010,181000,150153674,761,761,761,761,0
|
|
20231010,180900,150153674,761,761,761,761,0
|
|
20231010,180800,150153674,761,761,761,761,0
|
|
20231010,180700,150153674,761,761,761,761,0
|
|
20231010,180600,150153674,761,761,761,761,0
|
|
20231010,180500,150153674,761,761,761,761,0
|
|
20231010,180400,150153674,761,761,761,761,0
|
|
20231010,180300,150153674,761,761,761,761,0
|
|
20231010,180200,150153674,761,761,761,761,0
|
|
20231010,180100,150153674,761,761,761,761,0
|
|
20231010,180000,150153674,761,761,761,761,0
|
|
20231010,175900,150153674,761,761,761,761,0
|
|
20231010,175800,150153674,761,761,761,761,0
|
|
20231010,175700,150153674,761,761,761,761,0
|
|
20231010,175600,150153674,761,761,761,761,0
|
|
20231010,175500,150153674,761,761,761,761,0
|
|
20231010,175400,150153674,761,761,761,761,0
|
|
20231010,175300,150153674,761,761,761,761,0
|
|
20231010,175200,150153674,761,761,761,761,0
|
|
20231010,175100,150153674,761,761,761,761,0
|
|
20231010,175000,150153674,761,761,761,761,0
|
|
20231010,174900,150153674,761,761,761,761,0
|
|
20231010,174800,150153674,761,761,761,761,1884
|
|
20231010,174700,150153674,761,761,761,761,0
|
|
20231010,174600,150153674,761,761,761,761,0
|
|
20231010,174500,150153674,761,761,761,761,0
|
|
20231010,174400,150153674,761,761,761,761,0
|
|
20231010,174300,150153674,761,761,761,761,0
|
|
20231010,174200,150153674,761,761,761,761,0
|
|
20231010,174100,150153674,761,761,761,761,0
|
|
20231010,174000,150153674,761,761,761,761,0
|
|
20231010,173900,150153674,761,761,761,761,0
|
|
20231010,173800,150153674,761,761,761,761,0
|
|
20231010,173700,150153674,761,761,761,761,0
|
|
20231010,173600,150153674,761,761,761,761,0
|
|
20231010,173500,150153674,761,761,761,761,0
|
|
20231010,173400,150153674,761,761,761,761,0
|
|
20231010,173300,150153674,761,761,761,761,0
|
|
20231010,173200,150153674,761,761,761,761,0
|
|
20231010,173100,150153674,761,761,761,761,0
|
|
20231010,173000,150153674,761,761,761,761,0
|
|
20231010,172900,150153674,761,761,761,761,0
|
|
20231010,172800,150153674,761,761,761,761,0
|
|
20231010,172700,150153674,761,761,761,761,0
|
|
20231010,172600,150153674,761,761,761,761,0
|
|
20231010,172500,150153674,761,761,761,761,0
|
|
20231010,172400,150153674,761,761,761,761,0
|
|
20231010,172300,150153674,761,761,761,761,0
|
|
20231010,172200,150153674,761,761,761,761,0
|
|
20231010,172100,150153674,761,761,761,761,0
|
|
20231010,172000,150153674,761,761,761,761,0
|
|
20231010,171900,150153674,761,761,761,761,0
|
|
20231010,171800,150153674,761,761,761,761,1884
|
|
20231010,171700,150153674,761,761,761,761,0
|
|
20231010,171600,150153674,761,761,761,761,0
|
|
20231010,171500,150153674,761,761,761,761,0
|
|
20231010,171400,150153674,761,761,761,761,0
|
|
20231010,171300,150153674,761,761,761,761,0
|
|
20231010,171200,150153674,761,761,761,761,0
|
|
20231010,171100,150153674,761,761,761,761,0
|
|
20231010,171000,150153674,761,761,761,761,0
|
|
20231010,170900,150153674,761,761,761,761,0
|
|
20231010,170800,150153674,761,761,761,761,0
|
|
20231010,170700,150153674,761,761,761,761,0
|
|
20231010,170600,150153674,761,761,761,761,0
|
|
20231010,170500,150153674,761,761,761,761,0
|
|
20231010,170400,150153674,761,761,761,761,0
|
|
20231010,170300,150153674,761,761,761,761,0
|
|
20231010,170200,150153674,761,761,761,761,0
|
|
20231010,170100,150153674,761,761,761,761,0
|
|
20231010,170000,150153674,761,761,761,761,0
|
|
20231010,165900,150153674,761,761,761,761,0
|
|
20231010,165800,150153674,761,761,761,761,0
|
|
20231010,165700,150153674,761,761,761,761,0
|
|
20231010,165600,150153674,761,761,761,761,0
|
|
20231010,165500,150153674,761,761,761,761,0
|
|
20231010,165400,150153674,761,761,761,761,0
|
|
20231010,165300,150153674,761,761,761,761,0
|
|
20231010,165200,150153674,761,761,761,761,0
|
|
20231010,165100,150153674,761,761,761,761,0
|
|
20231010,165000,150153674,761,761,761,761,0
|
|
20231010,164900,150153674,761,761,761,761,0
|
|
20231010,164800,150153674,761,761,761,761,1884
|
|
20231010,164700,150153674,761,761,761,761,0
|
|
20231010,164600,150153674,761,761,761,761,0
|
|
20231010,164500,150153674,761,761,761,761,0
|
|
20231010,164400,150153674,761,761,761,761,0
|
|
20231010,164300,150153674,761,761,761,761,0
|
|
20231010,164200,150153674,761,761,761,761,0
|
|
20231010,164100,150153674,761,761,761,761,0
|
|
20231010,164000,150153674,761,761,761,761,0
|
|
20231010,163900,150153674,761,761,761,761,0
|
|
20231010,163800,150153674,761,761,761,761,0
|
|
20231010,163700,150153674,761,761,761,761,0
|
|
20231010,163600,150153674,761,761,761,761,0
|
|
20231010,163500,150153674,761,761,761,761,0
|
|
20231010,163400,150153674,761,761,761,761,0
|
|
20231010,163300,150153674,761,761,761,761,0
|
|
20231010,163200,150153674,761,761,761,761,0
|
|
20231010,163100,150153674,761,761,761,761,0
|
|
20231010,163000,150153674,761,761,761,761,0
|
|
20231010,162900,150153674,761,761,761,761,0
|
|
20231010,162800,150153674,761,761,761,761,0
|
|
20231010,162700,150153674,761,761,761,761,0
|
|
20231010,162600,150153674,761,761,761,761,0
|
|
20231010,162500,150153674,761,761,761,761,0
|
|
20231010,162400,150153674,761,761,761,761,0
|
|
20231010,162300,150153674,761,761,761,761,0
|
|
20231010,162200,150153674,761,761,761,761,0
|
|
20231010,162100,150153674,761,761,761,761,0
|
|
20231010,162000,150153674,761,761,761,761,0
|
|
20231010,161900,150153674,761,761,761,761,0
|
|
20231010,161800,150153674,761,761,761,761,1884
|
|
20231010,161700,150153674,761,761,761,761,0
|
|
20231010,161600,150153674,761,761,761,761,0
|
|
20231010,161500,150153674,761,761,761,761,0
|
|
20231010,161400,150153674,761,761,761,761,0
|
|
20231010,161300,150153674,761,761,761,761,0
|
|
20231010,161200,150153674,761,761,761,761,0
|
|
20231010,161100,150153674,761,761,761,761,0
|
|
20231010,161000,150153674,761,761,761,761,0
|
|
20231010,160900,150153674,761,761,761,761,0
|
|
20231010,160800,150153674,761,761,761,761,0
|
|
20231010,160700,150153674,761,761,761,761,0
|
|
20231010,160600,150153674,761,761,761,761,0
|
|
20231010,160500,150153674,761,761,761,761,0
|
|
20231010,160400,150153674,761,761,761,761,0
|
|
20231010,160300,150153674,761,761,761,761,0
|
|
20231010,160200,150153674,761,761,761,761,0
|
|
20231010,160100,150153674,761,761,761,761,0
|
|
20231010,160000,150153674,761,761,761,761,0
|
|
20231010,155900,150153674,761,761,761,761,0
|
|
20231010,155800,150153674,761,761,761,761,0
|
|
20231010,155700,150153674,761,761,761,761,0
|
|
20231010,155600,150153674,761,761,761,761,0
|
|
20231010,155500,150153674,761,761,761,761,0
|
|
20231010,155400,150153674,761,761,761,761,0
|
|
20231010,155300,150153674,761,761,761,761,0
|
|
20231010,155200,150153674,761,761,761,761,0
|
|
20231010,155100,150153674,761,761,761,761,0
|
|
20231010,155000,150153674,761,761,761,761,0
|
|
20231010,154900,150153674,761,761,761,761,0
|
|
20231010,154800,150153674,761,761,761,761,1884
|
|
20231010,154700,150153674,761,761,761,761,0
|
|
20231010,154600,150153674,761,761,761,761,0
|
|
20231010,154500,150153674,761,761,761,761,0
|
|
20231010,154400,150153674,761,761,761,761,0
|
|
20231010,154300,150153674,761,761,761,761,0
|
|
20231010,154200,150153674,761,761,761,761,0
|
|
20231010,154100,150153674,761,761,761,761,0
|
|
20231010,154000,150153674,761,761,761,761,0
|
|
20231010,153900,150153674,761,761,761,761,0
|
|
20231010,153800,150153674,761,761,761,761,0
|
|
20231010,153700,150153674,761,761,761,761,0
|
|
20231010,153600,150153674,761,761,761,761,0
|
|
20231010,153500,150153674,761,761,761,761,0
|
|
20231010,153400,150153674,761,761,761,761,0
|
|
20231010,153300,150153674,761,761,761,761,0
|
|
20231010,153200,150153674,761,761,761,761,0
|
|
20231010,153100,150153674,761,761,761,761,0
|
|
20231010,153000,150153674,761,761,761,761,1884
|
|
20231010,152900,148719950,760,760,760,760,0
|
|
20231010,152800,148719950,760,760,760,760,0
|
|
20231010,152700,148719950,760,760,760,760,0
|
|
20231010,152600,148719950,760,760,760,760,0
|
|
20231010,152500,148719950,760,760,760,760,0
|
|
20231010,152400,148719950,760,760,760,760,0
|
|
20231010,152300,148719950,760,760,760,760,0
|
|
20231010,152200,148719950,760,760,760,760,0
|
|
20231010,152100,148719950,760,760,760,760,0
|
|
20231010,152000,148719950,760,760,760,760,0
|
|
20231010,151900,148719950,760,760,760,760,0
|
|
20231010,151800,148719950,760,760,760,760,7385
|
|
20231010,151700,143107350,760,752,760,750,3001
|
|
20231010,151600,140856392,760,760,760,760,0
|
|
20231010,151500,140856392,760,760,760,760,1000
|
|
20231010,151400,140096392,760,760,760,760,0
|
|
20231010,151300,140096392,760,760,760,760,4529
|
|
20231010,151200,136654352,760,760,760,760,3700
|
|
20231010,151100,133842352,764,765,766,758,4085
|
|
20231010,151000,130737583,766,766,766,766,0
|
|
20231010,150900,130737583,766,760,766,760,61
|
|
20231010,150800,130691217,760,761,766,760,2543
|
|
20231010,150700,128757977,760,760,760,760,0
|
|
20231010,150600,128757977,760,760,760,760,13900
|
|
20231010,150500,118193977,760,760,760,760,38
|
|
20231010,150400,118165097,760,760,760,760,28
|
|
20231010,150300,118143817,750,751,751,750,38
|
|
20231010,150200,118115290,750,750,750,750,56
|
|
20231010,150100,118073290,751,759,759,751,359
|
|
20231010,150000,117801888,759,761,761,759,4001
|
|
20231010,145900,114760268,760,760,760,760,0
|
|
20231010,145800,114760268,760,760,760,760,207
|
|
20231010,145700,114602948,763,763,763,763,0
|
|
20231010,145600,114602948,763,763,763,763,0
|
|
20231010,145500,114602948,763,763,763,763,0
|
|
20231010,145400,114602948,763,763,763,763,1
|
|
20231010,145300,114602185,760,760,764,760,2808
|
|
20231010,145200,112463049,764,764,766,764,1651
|
|
20231010,145100,111201651,763,762,763,762,1233
|
|
20231010,145000,110261073,763,763,763,763,0
|
|
20231010,144900,110261073,763,757,763,757,2653
|
|
20231010,144800,108243574,757,754,757,754,7693
|
|
20231010,144700,102435022,751,750,751,750,446
|
|
20231010,144600,102100507,750,748,750,746,1286
|
|
20231010,144500,101139501,746,746,746,746,97
|
|
20231010,144400,101067139,746,746,746,746,0
|
|
20231010,144300,101067139,746,746,746,746,0
|
|
20231010,144200,101067139,746,746,746,746,0
|
|
20231010,144100,101067139,746,746,746,746,0
|
|
20231010,144000,101067139,746,746,746,746,0
|
|
20231010,143900,101067139,746,746,746,746,0
|
|
20231010,143800,101067139,746,746,746,746,103
|
|
20231010,143700,100990301,747,747,747,747,92
|
|
20231010,143600,100921577,750,750,750,750,0
|
|
20231010,143500,100921577,750,750,750,750,0
|
|
20231010,143400,100921577,750,750,750,750,0
|
|
20231010,143300,100921577,750,750,750,750,1
|
|
20231010,143200,100920827,747,747,747,747,0
|
|
20231010,143100,100920827,747,747,747,747,76
|
|
20231010,143000,100864055,746,746,746,746,0
|
|
20231010,142900,100864055,746,746,746,746,0
|
|
20231010,142800,100864055,746,746,746,746,1
|
|
20231010,142700,100863309,746,746,746,746,0
|
|
20231010,142600,100863309,746,746,746,746,49
|
|
20231010,142500,100826755,748,745,748,745,890
|
|
20231010,142400,100163702,745,746,746,745,1454
|
|
20231010,142300,99080459,746,747,747,746,287
|
|
20231010,142200,98866257,752,752,752,752,0
|
|
20231010,142100,98866257,752,752,752,752,0
|
|
20231010,142000,98866257,752,752,752,752,0
|
|
20231010,141900,98866257,752,752,752,752,0
|
|
20231010,141800,98866257,752,752,752,752,0
|
|
20231010,141700,98866257,752,752,752,752,0
|
|
20231010,141600,98866257,752,752,752,752,200
|
|
20231010,141500,98715857,752,752,752,752,1
|
|
20231010,141400,98715105,745,745,745,745,0
|
|
20231010,141300,98715105,745,746,746,745,80
|
|
20231010,141200,98655495,746,746,746,746,0
|
|
20231010,141100,98655495,746,746,746,746,166
|
|
20231010,141000,98531659,746,746,746,746,0
|
|
20231010,140900,98531659,746,746,746,746,1
|
|
20231010,140800,98530913,746,746,746,746,1
|
|
20231010,140700,98530167,746,746,746,746,32
|
|
20231010,140600,98506295,746,746,746,746,0
|
|
20231010,140500,98506295,746,746,746,746,0
|
|
20231010,140400,98506295,746,746,746,746,0
|
|
20231010,140300,98506295,746,746,746,746,0
|
|
20231010,140200,98506295,746,746,746,746,54
|
|
20231010,140100,98466011,748,748,748,748,0
|
|
20231010,140000,98466011,748,748,748,748,0
|
|
20231010,135900,98466011,748,748,748,748,0
|
|
20231010,135800,98466011,748,748,748,748,0
|
|
20231010,135700,98466011,748,748,748,748,0
|
|
20231010,135600,98466011,748,748,748,748,404
|
|
20231010,135500,98163819,748,748,748,748,1
|
|
20231010,135400,98163071,749,749,749,749,309
|
|
20231010,135300,97931630,750,750,750,750,73
|
|
20231010,135200,97876880,750,750,750,750,0
|
|
20231010,135100,97876880,750,751,752,750,415
|
|
20231010,135000,97565325,750,752,752,750,6100
|
|
20231010,134900,92989036,751,751,751,751,44
|
|
20231010,134800,92955992,751,752,752,751,709
|
|
20231010,134700,92423457,751,753,753,751,405
|
|
20231010,134600,92118880,758,756,758,755,3459
|
|
20231010,134500,89507216,756,760,760,756,63
|
|
20231010,134400,89459580,760,760,760,760,1
|
|
20231010,134300,89458820,760,759,760,759,32
|
|
20231010,134200,89434530,759,758,759,758,703
|
|
20231010,134100,88901277,759,756,759,755,1747
|
|
20231010,134000,87582186,756,757,757,756,57
|
|
20231010,133900,87539073,759,759,759,759,1
|
|
20231010,133800,87538314,757,757,758,757,280
|
|
20231010,133700,87326100,757,756,757,756,283
|
|
20231010,133600,87112148,756,756,756,755,201
|
|
20231010,133500,86960193,756,756,756,756,84
|
|
20231010,133400,86896689,758,758,758,758,0
|
|
20231010,133300,86896689,758,758,758,758,1
|
|
20231010,133200,86895931,749,749,749,749,0
|
|
20231010,133100,86895931,749,750,750,749,65
|
|
20231010,133000,86847243,755,746,759,746,2310
|
|
20231010,132900,85096148,758,755,758,745,3006
|
|
20231010,132800,82821600,742,742,742,742,0
|
|
20231010,132700,82821600,742,751,756,742,797
|
|
20231010,132600,82219803,747,747,747,747,0
|
|
20231010,132500,82219803,747,747,747,747,0
|
|
20231010,132400,82219803,747,753,753,747,3388
|
|
20231010,132300,79668675,753,753,753,753,3
|
|
20231010,132200,79666416,753,752,753,752,74
|
|
20231010,132100,79610704,754,754,754,754,0
|
|
20231010,132000,79610704,754,745,754,744,7
|
|
20231010,131900,79605448,740,749,749,740,462
|
|
20231010,131800,79260592,746,746,746,746,1
|
|
20231010,131700,79259846,755,754,755,754,2418
|
|
20231010,131600,77434685,746,746,746,746,0
|
|
20231010,131500,77434685,746,747,747,746,20
|
|
20231010,131400,77419751,744,744,744,744,0
|
|
20231010,131300,77419751,744,744,744,744,0
|
|
20231010,131200,77419751,744,753,754,744,326
|
|
20231010,131100,77173958,754,754,754,754,76
|
|
20231010,131000,77116654,753,751,753,751,6
|
|
20231010,130900,77112140,742,742,742,742,0
|
|
20231010,130800,77112140,742,742,742,742,0
|
|
20231010,130700,77112140,742,742,742,742,0
|
|
20231010,130600,77112140,742,742,742,742,0
|
|
20231010,130500,77112140,742,742,742,742,5
|
|
20231010,130400,77108430,750,741,750,741,647
|
|
20231010,130300,76625241,747,747,747,747,50
|
|
20231010,130200,76587891,737,737,737,737,0
|
|
20231010,130100,76587891,737,737,737,737,0
|
|
20231010,130000,76587891,737,737,737,737,0
|
|
20231010,125900,76587891,737,737,737,737,0
|
|
20231010,125800,76587891,737,737,737,737,0
|
|
20231010,125700,76587891,737,737,737,737,0
|
|
20231010,125600,76587891,737,737,737,737,0
|
|
20231010,125500,76587891,737,737,737,737,0
|
|
20231010,125400,76587891,737,737,737,737,0
|
|
20231010,125300,76587891,737,738,738,737,144
|
|
20231010,125200,76481714,746,746,746,746,0
|
|
20231010,125100,76481714,746,746,746,746,144
|
|
20231010,125000,76374290,746,746,746,746,0
|
|
20231010,124900,76374290,746,746,746,746,0
|
|
20231010,124800,76374290,746,740,746,740,5000
|
|
20231010,124700,72648110,741,741,741,741,27
|
|
20231010,124600,72628103,741,740,741,740,5
|
|
20231010,124500,72624399,737,737,737,737,0
|
|
20231010,124400,72624399,737,737,737,737,0
|
|
20231010,124300,72624399,737,737,737,737,0
|
|
20231010,124200,72624399,737,737,737,737,0
|
|
20231010,124100,72624399,737,737,737,737,0
|
|
20231010,124000,72624399,737,737,737,737,0
|
|
20231010,123900,72624399,737,737,737,737,0
|
|
20231010,123800,72624399,737,737,737,737,0
|
|
20231010,123700,72624399,737,737,737,737,0
|
|
20231010,123600,72624399,737,737,737,737,10
|
|
20231010,123500,72617029,736,736,736,736,0
|
|
20231010,123400,72617029,736,736,736,736,0
|
|
20231010,123300,72617029,736,736,736,736,0
|
|
20231010,123200,72617029,736,736,736,736,0
|
|
20231010,123100,72617029,736,736,736,736,0
|
|
20231010,123000,72617029,736,736,736,736,100
|
|
20231010,122900,72543429,736,736,736,736,954
|
|
20231010,122800,71841285,735,735,735,735,0
|
|
20231010,122700,71841285,735,735,735,735,0
|
|
20231010,122600,71841285,735,735,735,735,0
|
|
20231010,122500,71841285,735,735,735,735,0
|
|
20231010,122400,71841285,735,735,735,735,0
|
|
20231010,122300,71841285,735,735,735,735,0
|
|
20231010,122200,71841285,735,735,735,735,0
|
|
20231010,122100,71841285,735,735,735,735,0
|
|
20231010,122000,71841285,735,735,735,735,0
|
|
20231010,121900,71841285,735,735,735,735,0
|
|
20231010,121800,71841285,735,735,735,735,8
|
|
20231010,121700,71835405,735,735,735,735,6
|
|
20231010,121600,71830995,735,735,735,735,1
|
|
20231010,121500,71830260,736,736,736,736,0
|
|
20231010,121400,71830260,736,736,736,736,0
|
|
20231010,121300,71830260,736,736,736,736,0
|
|
20231010,121200,71830260,736,736,736,736,0
|
|
20231010,121100,71830260,736,735,736,735,2
|
|
20231010,121000,71828789,736,736,736,736,0
|
|
20231010,120900,71828789,736,736,736,736,1000
|
|
20231010,120800,71092789,736,736,736,736,1
|
|
20231010,120700,71092053,735,735,735,735,0
|
|
20231010,120600,71092053,735,735,735,735,0
|
|
20231010,120500,71092053,735,735,735,735,0
|
|
20231010,120400,71092053,735,736,736,735,184
|
|
20231010,120300,70956637,736,736,736,736,0
|
|
20231010,120200,70956637,736,737,737,736,2
|
|
20231010,120100,70955164,735,735,735,735,0
|
|
20231010,120000,70955164,735,735,735,735,0
|
|
20231010,115900,70955164,735,735,735,735,0
|
|
20231010,115800,70955164,735,735,735,735,0
|
|
20231010,115700,70955164,735,735,735,735,0
|
|
20231010,115600,70955164,735,735,735,735,1
|
|
20231010,115500,70954429,735,738,738,735,2462
|
|
20231010,115400,69138035,738,738,738,738,0
|
|
20231010,115300,69138035,738,738,738,738,1
|
|
20231010,115200,69137297,739,739,739,739,215
|
|
20231010,115100,68978412,740,740,740,740,1
|
|
20231010,115000,68977672,739,739,739,739,0
|
|
20231010,114900,68977672,739,739,739,739,0
|
|
20231010,114800,68977672,739,739,739,739,0
|
|
20231010,114700,68977672,739,739,739,739,0
|
|
20231010,114600,68977672,739,739,739,739,0
|
|
20231010,114500,68977672,739,739,739,739,0
|
|
20231010,114400,68977672,739,739,739,739,0
|
|
20231010,114300,68977672,739,739,739,739,0
|
|
20231010,114200,68977672,739,739,739,739,0
|
|
20231010,114100,68977672,739,743,743,739,2
|
|
20231010,114000,68976190,743,743,743,743,0
|
|
20231010,113900,68976190,743,743,743,743,0
|
|
20231010,113800,68976190,743,743,743,743,0
|
|
20231010,113700,68976190,743,743,743,743,0
|
|
20231010,113600,68976190,743,743,743,743,0
|
|
20231010,113500,68976190,743,743,743,743,0
|
|
20231010,113400,68976190,743,743,743,743,0
|
|
20231010,113300,68976190,743,743,743,743,0
|
|
20231010,113200,68976190,743,743,743,743,0
|
|
20231010,113100,68976190,743,743,743,743,0
|
|
20231010,113000,68976190,743,743,743,743,1
|
|
20231010,112900,68975447,738,738,738,738,0
|
|
20231010,112800,68975447,738,738,738,738,0
|
|
20231010,112700,68975447,738,739,739,738,50
|
|
20231010,112600,68938523,740,740,740,740,0
|
|
20231010,112500,68938523,740,740,740,740,0
|
|
20231010,112400,68938523,740,740,740,739,122
|
|
20231010,112300,68848318,739,740,740,739,42
|
|
20231010,112200,68817239,740,740,740,740,197
|
|
20231010,112100,68671459,740,746,746,740,4215
|
|
20231010,112000,65548736,746,746,746,746,3
|
|
20231010,111900,65546498,745,745,745,745,0
|
|
20231010,111800,65546498,745,745,745,745,0
|
|
20231010,111700,65546498,745,745,745,745,0
|
|
20231010,111600,65546498,745,745,745,745,0
|
|
20231010,111500,65546498,745,745,745,745,0
|
|
20231010,111400,65546498,745,745,745,745,276
|
|
20231010,111300,65340878,745,745,745,745,0
|
|
20231010,111200,65340878,745,745,745,745,0
|
|
20231010,111100,65340878,745,747,747,745,3135
|
|
20231010,111000,63004355,743,752,752,743,1339
|
|
20231010,110900,62003124,756,756,756,756,0
|
|
20231010,110800,62003124,756,756,756,756,0
|
|
20231010,110700,62003124,756,756,756,756,0
|
|
20231010,110600,62003124,756,756,756,756,0
|
|
20231010,110500,62003124,756,756,756,756,0
|
|
20231010,110400,62003124,756,756,756,756,0
|
|
20231010,110300,62003124,756,756,756,756,0
|
|
20231010,110200,62003124,756,754,756,754,105
|
|
20231010,110100,61923754,754,750,754,750,193
|
|
20231010,110000,61778624,750,750,750,750,0
|
|
20231010,105900,61778624,750,750,750,750,0
|
|
20231010,105800,61778624,750,750,750,750,0
|
|
20231010,105700,61778624,750,751,751,750,108
|
|
20231010,105600,61697524,756,756,756,756,79
|
|
20231010,105500,61637800,753,754,754,753,112
|
|
20231010,105400,61553460,756,756,756,756,550
|
|
20231010,105300,61137660,756,756,756,756,0
|
|
20231010,105200,61137660,756,756,756,756,0
|
|
20231010,105100,61137660,756,756,756,756,0
|
|
20231010,105000,61137660,756,754,756,754,132
|
|
20231010,104900,61037870,756,756,756,756,0
|
|
20231010,104800,61037870,756,754,756,754,2000
|
|
20231010,104700,59527672,753,753,753,753,0
|
|
20231010,104600,59527672,753,753,753,753,113
|
|
20231010,104500,59442583,755,755,755,755,0
|
|
20231010,104400,59442583,755,755,755,755,2
|
|
20231010,104300,59441073,755,755,755,755,814
|
|
20231010,104200,58826503,755,755,755,755,184
|
|
20231010,104100,58687583,755,753,755,753,103
|
|
20231010,104000,58609832,748,748,748,748,0
|
|
20231010,103900,58609832,748,748,748,748,1468
|
|
20231010,103800,57511768,748,748,748,748,8
|
|
20231010,103700,57505784,748,748,748,748,0
|
|
20231010,103600,57505784,748,749,749,748,36
|
|
20231010,103500,57478854,750,750,750,750,54
|
|
20231010,103400,57438354,753,754,754,752,9
|
|
20231010,103300,57431571,754,753,754,753,13
|
|
20231010,103200,57421772,755,755,755,755,0
|
|
20231010,103100,57421772,755,745,755,745,901
|
|
20231010,103000,56742713,741,741,741,741,45
|
|
20231010,102900,56709368,741,741,741,741,0
|
|
20231010,102800,56709368,741,744,744,741,1101
|
|
20231010,102700,55892156,745,745,745,745,0
|
|
20231010,102600,55892156,745,745,745,745,0
|
|
20231010,102500,55892156,745,745,745,745,0
|
|
20231010,102400,55892156,745,744,745,744,88
|
|
20231010,102300,55826616,748,748,748,748,0
|
|
20231010,102200,55826616,748,753,754,740,3727
|
|
20231010,102100,53065942,754,754,755,752,2006
|
|
20231010,102000,51553851,754,754,754,754,2
|
|
20231010,101900,51552343,755,747,755,747,711
|
|
20231010,101800,51019054,747,745,747,744,1430
|
|
20231010,101700,49953738,747,743,747,743,207
|
|
20231010,101600,49799849,743,743,743,743,100
|
|
20231010,101500,49725549,741,741,741,741,4
|
|
20231010,101400,49722585,743,743,743,743,0
|
|
20231010,101300,49722585,743,743,743,743,0
|
|
20231010,101200,49722585,743,743,743,743,20
|
|
20231010,101100,49707725,739,739,739,739,0
|
|
20231010,101000,49707725,739,740,740,739,1000
|
|
20231010,100900,48968721,739,748,748,739,458
|
|
20231010,100800,48629359,734,750,755,734,1200
|
|
20231010,100700,47741621,750,744,750,743,3040
|
|
20231010,100600,45476420,745,734,745,734,1493
|
|
20231010,100500,44373289,734,733,734,733,1100
|
|
20231010,100400,43566330,733,727,733,727,106
|
|
20231010,100300,43488796,727,725,727,725,127
|
|
20231010,100200,43396613,726,726,726,726,4
|
|
20231010,100100,43393709,726,726,726,726,0
|
|
20231010,100000,43393709,726,726,726,726,0
|
|
20231010,095900,43393709,726,726,726,726,0
|
|
20231010,095800,43393709,726,726,726,726,0
|
|
20231010,095700,43393709,726,726,726,726,190
|
|
20231010,095600,43255769,726,726,726,726,1121
|
|
20231010,095500,42441923,725,725,725,725,0
|
|
20231010,095400,42441923,725,725,725,725,58
|
|
20231010,095300,42399873,725,726,726,725,65
|
|
20231010,095200,42352727,726,726,726,726,8
|
|
20231010,095100,42346919,726,726,726,726,0
|
|
20231010,095000,42346919,726,726,726,726,2
|
|
20231010,094900,42345467,726,726,726,726,0
|
|
20231010,094800,42345467,726,726,726,726,0
|
|
20231010,094700,42345467,726,726,726,726,10
|
|
20231010,094600,42338207,725,725,725,725,50
|
|
20231010,094500,42301957,733,733,733,733,0
|
|
20231010,094400,42301957,733,733,733,733,0
|
|
20231010,094300,42301957,733,725,733,725,200
|
|
20231010,094200,42155808,725,725,725,725,0
|
|
20231010,094100,42155808,725,725,725,725,0
|
|
20231010,094000,42155808,725,725,725,725,0
|
|
20231010,093900,42155808,725,725,725,725,0
|
|
20231010,093800,42155808,725,725,725,725,0
|
|
20231010,093700,42155808,725,725,725,725,8
|
|
20231010,093600,42150008,725,725,725,725,0
|
|
20231010,093500,42150008,725,725,725,725,1
|
|
20231010,093400,42149283,716,716,716,716,0
|
|
20231010,093300,42149283,716,716,716,716,0
|
|
20231010,093200,42149283,716,717,717,716,15
|
|
20231010,093100,42138534,715,715,715,715,0
|
|
20231010,093000,42138534,715,715,715,715,0
|
|
20231010,092900,42138534,715,715,715,715,0
|
|
20231010,092800,42138534,715,721,721,715,61
|
|
20231010,092700,42094883,712,720,720,712,200
|
|
20231010,092600,41952163,728,727,728,727,80
|
|
20231010,092500,41893945,727,724,727,723,24
|
|
20231010,092400,41876579,722,722,722,722,0
|
|
20231010,092300,41876579,722,719,722,719,5898
|
|
20231010,092200,37619055,714,733,734,713,36875
|
|
20231010,092100,11278388,733,711,733,710,8884
|
|
20231010,092000,4800708,710,710,710,710,1
|
|
20231010,091900,4799998,710,710,718,710,430
|
|
20231010,091800,4492242,714,714,714,714,0
|
|
20231010,091700,4492242,714,710,714,710,200
|
|
20231010,091600,4349579,716,716,716,716,0
|
|
20231010,091500,4349579,716,716,716,716,0
|
|
20231010,091400,4349579,716,716,716,716,0
|
|
20231010,091300,4349579,716,718,718,709,161
|
|
20231010,091200,4234322,718,718,718,718,101
|
|
20231010,091100,4161804,709,709,709,709,1
|
|
20231010,091000,4161095,726,710,726,710,363
|
|
20231010,090900,3902693,706,710,710,706,687
|
|
20231010,090800,3416923,713,704,713,704,663
|
|
20231010,090700,2946381,705,705,710,705,1266
|
|
20231010,090600,2051455,705,705,705,704,296
|
|
20231010,090500,1842870,702,704,704,702,1084
|
|
20231010,090400,1081626,707,707,707,707,0
|
|
20231010,090300,1081626,707,707,707,707,346
|
|
20231010,090200,837004,707,707,707,707,0
|
|
20231010,090100,837004,707,707,707,707,0
|
|
20231010,090000,837004,707,707,707,707,272
|