621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191800,55026547,728,728,728,728,5710
|
|
20231012,191700,55026547,728,728,728,728,0
|
|
20231012,191600,55026547,728,728,728,728,0
|
|
20231012,191500,55026547,728,728,728,728,0
|
|
20231012,191400,55026547,728,728,728,728,0
|
|
20231012,191300,55026547,728,728,728,728,0
|
|
20231012,191200,55026547,728,728,728,728,0
|
|
20231012,191100,55026547,728,728,728,728,0
|
|
20231012,191000,55026547,728,728,728,728,0
|
|
20231012,190900,55026547,728,728,728,728,0
|
|
20231012,190800,55026547,728,728,728,728,0
|
|
20231012,190700,55026547,728,728,728,728,0
|
|
20231012,190600,55026547,728,728,728,728,0
|
|
20231012,190500,55026547,728,728,728,728,0
|
|
20231012,190400,55026547,728,728,728,728,0
|
|
20231012,190300,55026547,728,728,728,728,0
|
|
20231012,190200,55026547,728,728,728,728,0
|
|
20231012,190100,55026547,728,728,728,728,0
|
|
20231012,190000,55026547,728,728,728,728,0
|
|
20231012,185900,55026547,728,728,728,728,0
|
|
20231012,185800,55026547,728,728,728,728,0
|
|
20231012,185700,55026547,728,728,728,728,0
|
|
20231012,185600,55026547,728,728,728,728,0
|
|
20231012,185500,55026547,728,728,728,728,0
|
|
20231012,185400,55026547,728,728,728,728,0
|
|
20231012,185300,55026547,728,728,728,728,0
|
|
20231012,185200,55026547,728,728,728,728,0
|
|
20231012,185100,55026547,728,728,728,728,0
|
|
20231012,185000,55026547,728,728,728,728,0
|
|
20231012,184900,55026547,728,728,728,728,0
|
|
20231012,184800,55026547,728,728,728,728,5710
|
|
20231012,184700,55026547,728,728,728,728,0
|
|
20231012,184600,55026547,728,728,728,728,0
|
|
20231012,184500,55026547,728,728,728,728,0
|
|
20231012,184400,55026547,728,728,728,728,0
|
|
20231012,184300,55026547,728,728,728,728,0
|
|
20231012,184200,55026547,728,728,728,728,0
|
|
20231012,184100,55026547,728,728,728,728,0
|
|
20231012,184000,55026547,728,728,728,728,0
|
|
20231012,183900,55026547,728,728,728,728,0
|
|
20231012,183800,55026547,728,728,728,728,0
|
|
20231012,183700,55026547,728,728,728,728,0
|
|
20231012,183600,55026547,728,728,728,728,0
|
|
20231012,183500,55026547,728,728,728,728,0
|
|
20231012,183400,55026547,728,728,728,728,0
|
|
20231012,183300,55026547,728,728,728,728,0
|
|
20231012,183200,55026547,728,728,728,728,0
|
|
20231012,183100,55026547,728,728,728,728,0
|
|
20231012,183000,55026547,728,728,728,728,0
|
|
20231012,182900,55026547,728,728,728,728,0
|
|
20231012,182800,55026547,728,728,728,728,0
|
|
20231012,182700,55026547,728,728,728,728,0
|
|
20231012,182600,55026547,728,728,728,728,0
|
|
20231012,182500,55026547,728,728,728,728,0
|
|
20231012,182400,55026547,728,728,728,728,0
|
|
20231012,182300,55026547,728,728,728,728,0
|
|
20231012,182200,55026547,728,728,728,728,0
|
|
20231012,182100,55026547,728,728,728,728,0
|
|
20231012,182000,55026547,728,728,728,728,0
|
|
20231012,181900,55026547,728,728,728,728,0
|
|
20231012,181800,55026547,728,728,728,728,5710
|
|
20231012,181700,55026547,728,728,728,728,0
|
|
20231012,181600,55026547,728,728,728,728,0
|
|
20231012,181500,55026547,728,728,728,728,0
|
|
20231012,181400,55026547,728,728,728,728,0
|
|
20231012,181300,55026547,728,728,728,728,0
|
|
20231012,181200,55026547,728,728,728,728,0
|
|
20231012,181100,55026547,728,728,728,728,0
|
|
20231012,181000,55026547,728,728,728,728,0
|
|
20231012,180900,55026547,728,728,728,728,0
|
|
20231012,180800,55026547,728,728,728,728,0
|
|
20231012,180700,55026547,728,728,728,728,0
|
|
20231012,180600,55026547,728,728,728,728,0
|
|
20231012,180500,55026547,728,728,728,728,0
|
|
20231012,180400,55026547,728,728,728,728,0
|
|
20231012,180300,55026547,728,728,728,728,0
|
|
20231012,180200,55026547,728,728,728,728,0
|
|
20231012,180100,55026547,728,728,728,728,0
|
|
20231012,180000,55026547,728,728,728,728,0
|
|
20231012,175900,55026547,728,728,728,728,0
|
|
20231012,175800,55026547,728,728,728,728,0
|
|
20231012,175700,55026547,728,728,728,728,0
|
|
20231012,175600,55026547,728,728,728,728,0
|
|
20231012,175500,55026547,728,728,728,728,0
|
|
20231012,175400,55026547,728,728,728,728,0
|
|
20231012,175300,55026547,728,728,728,728,0
|
|
20231012,175200,55026547,728,728,728,728,0
|
|
20231012,175100,55026547,728,728,728,728,0
|
|
20231012,175000,55026547,728,728,728,728,0
|
|
20231012,174900,55026547,728,728,728,728,0
|
|
20231012,174800,55026547,728,728,728,728,5710
|
|
20231012,174700,55026547,728,728,728,728,0
|
|
20231012,174600,55026547,728,728,728,728,0
|
|
20231012,174500,55026547,728,728,728,728,0
|
|
20231012,174400,55026547,728,728,728,728,0
|
|
20231012,174300,55026547,728,728,728,728,0
|
|
20231012,174200,55026547,728,728,728,728,0
|
|
20231012,174100,55026547,728,728,728,728,0
|
|
20231012,174000,55026547,728,728,728,728,0
|
|
20231012,173900,55026547,728,728,728,728,0
|
|
20231012,173800,55026547,728,728,728,728,0
|
|
20231012,173700,55026547,728,728,728,728,0
|
|
20231012,173600,55026547,728,728,728,728,0
|
|
20231012,173500,55026547,728,728,728,728,0
|
|
20231012,173400,55026547,728,728,728,728,0
|
|
20231012,173300,55026547,728,728,728,728,0
|
|
20231012,173200,55026547,728,728,728,728,0
|
|
20231012,173100,55026547,728,728,728,728,0
|
|
20231012,173000,55026547,728,728,728,728,0
|
|
20231012,172900,55026547,728,728,728,728,0
|
|
20231012,172800,55026547,728,728,728,728,0
|
|
20231012,172700,55026547,728,728,728,728,0
|
|
20231012,172600,55026547,728,728,728,728,0
|
|
20231012,172500,55026547,728,728,728,728,0
|
|
20231012,172400,55026547,728,728,728,728,0
|
|
20231012,172300,55026547,728,728,728,728,0
|
|
20231012,172200,55026547,728,728,728,728,0
|
|
20231012,172100,55026547,728,728,728,728,0
|
|
20231012,172000,55026547,728,728,728,728,0
|
|
20231012,171900,55026547,728,728,728,728,0
|
|
20231012,171800,55026547,728,728,728,728,5710
|
|
20231012,171700,55026547,728,728,728,728,0
|
|
20231012,171600,55026547,728,728,728,728,0
|
|
20231012,171500,55026547,728,728,728,728,0
|
|
20231012,171400,55026547,728,728,728,728,0
|
|
20231012,171300,55026547,728,728,728,728,0
|
|
20231012,171200,55026547,728,728,728,728,0
|
|
20231012,171100,55026547,728,728,728,728,0
|
|
20231012,171000,55026547,728,728,728,728,0
|
|
20231012,170900,55026547,728,728,728,728,0
|
|
20231012,170800,55026547,728,728,728,728,0
|
|
20231012,170700,55026547,728,728,728,728,0
|
|
20231012,170600,55026547,728,728,728,728,0
|
|
20231012,170500,55026547,728,728,728,728,0
|
|
20231012,170400,55026547,728,728,728,728,0
|
|
20231012,170300,55026547,728,728,728,728,0
|
|
20231012,170200,55026547,728,728,728,728,0
|
|
20231012,170100,55026547,728,728,728,728,0
|
|
20231012,170000,55026547,728,728,728,728,0
|
|
20231012,165900,55026547,728,728,728,728,0
|
|
20231012,165800,55026547,728,728,728,728,0
|
|
20231012,165700,55026547,728,728,728,728,0
|
|
20231012,165600,55026547,728,728,728,728,0
|
|
20231012,165500,55026547,728,728,728,728,0
|
|
20231012,165400,55026547,728,728,728,728,0
|
|
20231012,165300,55026547,728,728,728,728,0
|
|
20231012,165200,55026547,728,728,728,728,0
|
|
20231012,165100,55026547,728,728,728,728,0
|
|
20231012,165000,55026547,728,728,728,728,0
|
|
20231012,164900,55026547,728,728,728,728,0
|
|
20231012,164800,55026547,728,728,728,728,5710
|
|
20231012,164700,55026547,728,728,728,728,0
|
|
20231012,164600,55026547,728,728,728,728,0
|
|
20231012,164500,55026547,728,728,728,728,0
|
|
20231012,164400,55026547,728,728,728,728,0
|
|
20231012,164300,55026547,728,728,728,728,0
|
|
20231012,164200,55026547,728,728,728,728,0
|
|
20231012,164100,55026547,728,728,728,728,0
|
|
20231012,164000,55026547,728,728,728,728,0
|
|
20231012,163900,55026547,728,728,728,728,0
|
|
20231012,163800,55026547,728,728,728,728,0
|
|
20231012,163700,55026547,728,728,728,728,0
|
|
20231012,163600,55026547,728,728,728,728,0
|
|
20231012,163500,55026547,728,728,728,728,0
|
|
20231012,163400,55026547,728,728,728,728,0
|
|
20231012,163300,55026547,728,728,728,728,0
|
|
20231012,163200,55026547,728,728,728,728,0
|
|
20231012,163100,55026547,728,728,728,728,0
|
|
20231012,163000,55026547,728,728,728,728,0
|
|
20231012,162900,55026547,728,728,728,728,0
|
|
20231012,162800,55026547,728,728,728,728,0
|
|
20231012,162700,55026547,728,728,728,728,0
|
|
20231012,162600,55026547,728,728,728,728,0
|
|
20231012,162500,55026547,728,728,728,728,0
|
|
20231012,162400,55026547,728,728,728,728,0
|
|
20231012,162300,55026547,728,728,728,728,0
|
|
20231012,162200,55026547,728,728,728,728,0
|
|
20231012,162100,55026547,728,728,728,728,0
|
|
20231012,162000,55026547,728,728,728,728,0
|
|
20231012,161900,55026547,728,728,728,728,0
|
|
20231012,161800,55026547,728,728,728,728,5710
|
|
20231012,161700,55026547,728,728,728,728,0
|
|
20231012,161600,55026547,728,728,728,728,0
|
|
20231012,161500,55026547,728,728,728,728,0
|
|
20231012,161400,55026547,728,728,728,728,0
|
|
20231012,161300,55026547,728,728,728,728,0
|
|
20231012,161200,55026547,728,728,728,728,0
|
|
20231012,161100,55026547,728,728,728,728,0
|
|
20231012,161000,55026547,728,728,728,728,0
|
|
20231012,160900,55026547,728,728,728,728,0
|
|
20231012,160800,55026547,728,728,728,728,0
|
|
20231012,160700,55026547,728,728,728,728,0
|
|
20231012,160600,55026547,728,728,728,728,0
|
|
20231012,160500,55026547,728,728,728,728,0
|
|
20231012,160400,55026547,728,728,728,728,0
|
|
20231012,160300,55026547,728,728,728,728,0
|
|
20231012,160200,55026547,728,728,728,728,0
|
|
20231012,160100,55026547,728,728,728,728,0
|
|
20231012,160000,55026547,728,728,728,728,0
|
|
20231012,155900,55026547,728,728,728,728,0
|
|
20231012,155800,55026547,728,728,728,728,0
|
|
20231012,155700,55026547,728,728,728,728,0
|
|
20231012,155600,55026547,728,728,728,728,0
|
|
20231012,155500,55026547,728,728,728,728,0
|
|
20231012,155400,55026547,728,728,728,728,0
|
|
20231012,155300,55026547,728,728,728,728,0
|
|
20231012,155200,55026547,728,728,728,728,0
|
|
20231012,155100,55026547,728,728,728,728,0
|
|
20231012,155000,55026547,728,728,728,728,0
|
|
20231012,154900,55026547,728,728,728,728,0
|
|
20231012,154800,55026547,728,728,728,728,5710
|
|
20231012,154700,55026547,728,728,728,728,0
|
|
20231012,154600,55026547,728,728,728,728,0
|
|
20231012,154500,55026547,728,728,728,728,0
|
|
20231012,154400,55026547,728,728,728,728,0
|
|
20231012,154300,55026547,728,728,728,728,0
|
|
20231012,154200,55026547,728,728,728,728,0
|
|
20231012,154100,55026547,728,728,728,728,0
|
|
20231012,154000,55026547,728,728,728,728,0
|
|
20231012,153900,55026547,728,728,728,728,0
|
|
20231012,153800,55026547,728,728,728,728,0
|
|
20231012,153700,55026547,728,728,728,728,0
|
|
20231012,153600,55026547,728,728,728,728,0
|
|
20231012,153500,55026547,728,728,728,728,0
|
|
20231012,153400,55026547,728,728,728,728,0
|
|
20231012,153300,55026547,728,728,728,728,0
|
|
20231012,153200,55026547,728,728,728,728,0
|
|
20231012,153100,55026547,728,728,728,728,0
|
|
20231012,153000,55026547,728,728,728,728,5710
|
|
20231012,152900,50869667,730,730,730,730,0
|
|
20231012,152800,50869667,730,730,730,730,0
|
|
20231012,152700,50869667,730,730,730,730,0
|
|
20231012,152600,50869667,730,730,730,730,0
|
|
20231012,152500,50869667,730,730,730,730,0
|
|
20231012,152400,50869667,730,730,730,730,0
|
|
20231012,152300,50869667,730,730,730,730,0
|
|
20231012,152200,50869667,730,730,730,730,0
|
|
20231012,152100,50869667,730,730,730,730,0
|
|
20231012,152000,50869667,730,730,730,730,0
|
|
20231012,151900,50869667,730,730,730,730,0
|
|
20231012,151800,50869667,730,730,730,730,0
|
|
20231012,151700,50869667,730,726,730,726,1582
|
|
20231012,151600,49717808,728,728,728,728,0
|
|
20231012,151500,49717808,728,728,728,728,0
|
|
20231012,151400,49717808,728,728,728,728,0
|
|
20231012,151300,49717808,728,728,728,728,0
|
|
20231012,151200,49717808,728,728,728,728,0
|
|
20231012,151100,49717808,728,728,728,728,0
|
|
20231012,151000,49717808,728,728,728,728,0
|
|
20231012,150900,49717808,728,728,728,728,0
|
|
20231012,150800,49717808,728,728,728,728,200
|
|
20231012,150700,49572208,728,728,728,728,1
|
|
20231012,150600,49571480,723,723,723,723,2
|
|
20231012,150500,49570034,728,728,728,728,500
|
|
20231012,150400,49206034,728,721,728,721,7235
|
|
20231012,150300,43989565,720,720,720,720,156
|
|
20231012,150200,43877245,720,721,721,720,1030
|
|
20231012,150100,43135615,720,720,720,720,0
|
|
20231012,150000,43135615,720,720,720,720,150
|
|
20231012,145900,43027615,721,721,721,721,0
|
|
20231012,145800,43027615,721,721,721,721,0
|
|
20231012,145700,43027615,721,721,721,721,0
|
|
20231012,145600,43027615,721,721,721,721,0
|
|
20231012,145500,43027615,721,721,721,721,20
|
|
20231012,145400,43013195,721,721,721,721,0
|
|
20231012,145300,43013195,721,721,721,721,240
|
|
20231012,145200,42840155,720,720,720,720,4
|
|
20231012,145100,42837275,720,720,720,720,0
|
|
20231012,145000,42837275,720,720,720,720,0
|
|
20231012,144900,42837275,720,720,720,720,0
|
|
20231012,144800,42837275,720,720,720,720,0
|
|
20231012,144700,42837275,720,720,720,720,0
|
|
20231012,144600,42837275,720,720,720,720,0
|
|
20231012,144500,42837275,720,720,720,720,0
|
|
20231012,144400,42837275,720,720,720,720,0
|
|
20231012,144300,42837275,720,720,720,720,0
|
|
20231012,144200,42837275,720,720,720,720,0
|
|
20231012,144100,42837275,720,720,720,720,0
|
|
20231012,144000,42837275,720,720,720,720,0
|
|
20231012,143900,42837275,720,720,720,720,0
|
|
20231012,143800,42837275,720,720,720,720,0
|
|
20231012,143700,42837275,720,720,720,720,0
|
|
20231012,143600,42837275,720,720,720,720,0
|
|
20231012,143500,42837275,720,720,720,720,0
|
|
20231012,143400,42837275,720,720,720,720,1849
|
|
20231012,143300,41505995,721,721,721,721,0
|
|
20231012,143200,41505995,721,721,721,721,0
|
|
20231012,143100,41505995,721,721,721,721,0
|
|
20231012,143000,41505995,721,721,721,721,0
|
|
20231012,142900,41505995,721,721,721,721,0
|
|
20231012,142800,41505995,721,721,721,721,0
|
|
20231012,142700,41505995,721,721,721,721,0
|
|
20231012,142600,41505995,721,721,721,721,13
|
|
20231012,142500,41496622,721,721,721,721,0
|
|
20231012,142400,41496622,721,721,721,721,0
|
|
20231012,142300,41496622,721,721,721,721,800
|
|
20231012,142200,40919822,721,721,721,721,800
|
|
20231012,142100,40343022,721,721,721,721,0
|
|
20231012,142000,40343022,721,721,721,721,0
|
|
20231012,141900,40343022,721,721,721,721,0
|
|
20231012,141800,40343022,721,721,721,721,0
|
|
20231012,141700,40343022,721,721,721,721,0
|
|
20231012,141600,40343022,721,721,721,721,0
|
|
20231012,141500,40343022,721,721,721,721,0
|
|
20231012,141400,40343022,721,721,721,721,0
|
|
20231012,141300,40343022,721,721,721,721,0
|
|
20231012,141200,40343022,721,721,721,721,0
|
|
20231012,141100,40343022,721,721,721,721,0
|
|
20231012,141000,40343022,721,721,721,721,4
|
|
20231012,140900,40340138,721,721,721,721,0
|
|
20231012,140800,40340138,721,721,721,721,0
|
|
20231012,140700,40340138,721,721,721,721,4
|
|
20231012,140600,40337254,721,721,721,721,0
|
|
20231012,140500,40337254,721,721,721,721,0
|
|
20231012,140400,40337254,721,721,721,721,20
|
|
20231012,140300,40322834,721,721,721,721,0
|
|
20231012,140200,40322834,721,721,721,721,4
|
|
20231012,140100,40319950,720,720,720,720,0
|
|
20231012,140000,40319950,720,720,720,720,0
|
|
20231012,135900,40319950,720,720,720,720,0
|
|
20231012,135800,40319950,720,720,720,720,0
|
|
20231012,135700,40319950,720,720,720,720,457
|
|
20231012,135600,39990910,718,718,718,718,1
|
|
20231012,135500,39990192,719,719,719,719,0
|
|
20231012,135400,39990192,719,719,719,719,0
|
|
20231012,135300,39990192,719,719,719,719,0
|
|
20231012,135200,39990192,719,719,719,719,2
|
|
20231012,135100,39988754,719,719,719,719,10
|
|
20231012,135000,39981564,720,720,720,720,0
|
|
20231012,134900,39981564,720,720,720,720,70
|
|
20231012,134800,39931164,720,720,720,720,0
|
|
20231012,134700,39931164,720,720,720,720,0
|
|
20231012,134600,39931164,720,720,720,720,0
|
|
20231012,134500,39931164,720,720,720,720,984
|
|
20231012,134400,39222684,720,720,720,720,0
|
|
20231012,134300,39222684,720,719,720,719,60
|
|
20231012,134200,39179538,719,719,719,719,305
|
|
20231012,134100,38960243,718,718,718,718,0
|
|
20231012,134000,38960243,718,718,718,718,0
|
|
20231012,133900,38960243,718,718,718,718,0
|
|
20231012,133800,38960243,718,718,718,718,0
|
|
20231012,133700,38960243,718,718,718,718,584
|
|
20231012,133600,38540931,717,717,717,717,10
|
|
20231012,133500,38533761,718,718,718,718,10
|
|
20231012,133400,38526581,718,718,718,718,0
|
|
20231012,133300,38526581,718,718,718,718,2
|
|
20231012,133200,38525145,717,717,717,717,0
|
|
20231012,133100,38525145,717,717,717,717,0
|
|
20231012,133000,38525145,717,717,717,717,0
|
|
20231012,132900,38525145,717,717,717,717,0
|
|
20231012,132800,38525145,717,717,717,717,0
|
|
20231012,132700,38525145,717,717,717,717,0
|
|
20231012,132600,38525145,717,717,717,717,95
|
|
20231012,132500,38457030,716,716,716,716,0
|
|
20231012,132400,38457030,716,716,716,716,0
|
|
20231012,132300,38457030,716,716,716,716,0
|
|
20231012,132200,38457030,716,716,716,716,0
|
|
20231012,132100,38457030,716,716,716,716,0
|
|
20231012,132000,38457030,716,716,716,716,0
|
|
20231012,131900,38457030,716,716,716,716,0
|
|
20231012,131800,38457030,716,717,717,716,1324
|
|
20231012,131700,37508946,717,717,717,717,0
|
|
20231012,131600,37508946,717,717,717,717,0
|
|
20231012,131500,37508946,717,717,717,717,0
|
|
20231012,131400,37508946,717,717,717,717,0
|
|
20231012,131300,37508946,717,717,717,717,1
|
|
20231012,131200,37508229,719,719,719,719,0
|
|
20231012,131100,37508229,719,719,719,719,0
|
|
20231012,131000,37508229,719,719,719,719,16
|
|
20231012,130900,37496725,719,719,719,719,1
|
|
20231012,130800,37496006,718,718,718,718,1
|
|
20231012,130700,37495288,719,719,719,719,0
|
|
20231012,130600,37495288,719,719,719,719,0
|
|
20231012,130500,37495288,719,719,719,719,0
|
|
20231012,130400,37495288,719,719,719,719,0
|
|
20231012,130300,37495288,719,719,719,719,0
|
|
20231012,130200,37495288,719,719,719,719,0
|
|
20231012,130100,37495288,719,719,719,719,0
|
|
20231012,130000,37495288,719,719,719,719,0
|
|
20231012,125900,37495288,719,719,719,719,0
|
|
20231012,125800,37495288,719,719,719,719,0
|
|
20231012,125700,37495288,719,719,719,719,0
|
|
20231012,125600,37495288,719,719,719,719,0
|
|
20231012,125500,37495288,719,719,719,719,0
|
|
20231012,125400,37495288,719,719,719,719,0
|
|
20231012,125300,37495288,719,719,719,719,0
|
|
20231012,125200,37495288,719,719,719,719,0
|
|
20231012,125100,37495288,719,719,719,719,0
|
|
20231012,125000,37495288,719,719,719,719,0
|
|
20231012,124900,37495288,719,719,719,719,0
|
|
20231012,124800,37495288,719,719,719,719,0
|
|
20231012,124700,37495288,719,719,719,719,0
|
|
20231012,124600,37495288,719,719,719,719,11
|
|
20231012,124500,37487379,719,719,719,719,1
|
|
20231012,124400,37486660,719,719,719,719,0
|
|
20231012,124300,37486660,719,719,719,719,0
|
|
20231012,124200,37486660,719,719,719,719,0
|
|
20231012,124100,37486660,719,719,719,719,0
|
|
20231012,124000,37486660,719,719,719,719,0
|
|
20231012,123900,37486660,719,719,719,719,0
|
|
20231012,123800,37486660,719,719,719,719,0
|
|
20231012,123700,37486660,719,719,719,719,0
|
|
20231012,123600,37486660,719,719,719,719,10
|
|
20231012,123500,37479470,719,719,719,719,0
|
|
20231012,123400,37479470,719,719,719,719,0
|
|
20231012,123300,37479470,719,719,719,719,0
|
|
20231012,123200,37479470,719,719,719,719,0
|
|
20231012,123100,37479470,719,719,719,719,140
|
|
20231012,123000,37378810,719,719,719,719,0
|
|
20231012,122900,37378810,719,719,719,719,0
|
|
20231012,122800,37378810,719,719,719,719,0
|
|
20231012,122700,37378810,719,719,719,719,0
|
|
20231012,122600,37378810,719,719,719,719,2
|
|
20231012,122500,37377372,719,719,719,719,1
|
|
20231012,122400,37376653,719,719,719,719,0
|
|
20231012,122300,37376653,719,719,719,719,20
|
|
20231012,122200,37362273,721,721,721,721,0
|
|
20231012,122100,37362273,721,721,721,721,0
|
|
20231012,122000,37362273,721,721,721,721,0
|
|
20231012,121900,37362273,721,721,721,721,0
|
|
20231012,121800,37362273,721,721,721,721,0
|
|
20231012,121700,37362273,721,721,721,721,0
|
|
20231012,121600,37362273,721,718,721,712,7009
|
|
20231012,121500,32337682,718,718,718,718,0
|
|
20231012,121400,32337682,718,718,718,718,0
|
|
20231012,121300,32337682,718,718,718,718,0
|
|
20231012,121200,32337682,718,718,718,718,1
|
|
20231012,121100,32336964,718,718,718,718,0
|
|
20231012,121000,32336964,718,718,718,718,0
|
|
20231012,120900,32336964,718,718,718,718,0
|
|
20231012,120800,32336964,718,718,718,718,0
|
|
20231012,120700,32336964,718,718,718,718,0
|
|
20231012,120600,32336964,718,718,718,718,0
|
|
20231012,120500,32336964,718,718,718,718,0
|
|
20231012,120400,32336964,718,718,718,718,0
|
|
20231012,120300,32336964,718,718,718,718,0
|
|
20231012,120200,32336964,718,718,718,718,0
|
|
20231012,120100,32336964,718,718,718,718,0
|
|
20231012,120000,32336964,718,718,718,718,47
|
|
20231012,115900,32303218,719,719,719,719,0
|
|
20231012,115800,32303218,719,719,719,719,0
|
|
20231012,115700,32303218,719,719,719,719,527
|
|
20231012,115600,31924305,721,721,721,721,0
|
|
20231012,115500,31924305,721,721,721,721,0
|
|
20231012,115400,31924305,721,721,721,721,5000
|
|
20231012,115300,28319305,720,720,720,720,730
|
|
20231012,115200,27793705,721,721,721,721,0
|
|
20231012,115100,27793705,721,721,721,721,0
|
|
20231012,115000,27793705,721,721,721,721,0
|
|
20231012,114900,27793705,721,721,721,721,534
|
|
20231012,114800,27408691,721,721,721,721,0
|
|
20231012,114700,27408691,721,721,721,721,0
|
|
20231012,114600,27408691,721,721,721,721,0
|
|
20231012,114500,27408691,721,721,721,721,0
|
|
20231012,114400,27408691,721,721,721,721,0
|
|
20231012,114300,27408691,721,721,721,721,0
|
|
20231012,114200,27408691,721,721,721,721,0
|
|
20231012,114100,27408691,721,721,721,721,0
|
|
20231012,114000,27408691,721,721,721,721,0
|
|
20231012,113900,27408691,721,721,721,721,193
|
|
20231012,113800,27269538,721,721,721,721,0
|
|
20231012,113700,27269538,721,721,721,721,0
|
|
20231012,113600,27269538,721,721,721,721,0
|
|
20231012,113500,27269538,721,721,721,721,0
|
|
20231012,113400,27269538,721,721,721,721,0
|
|
20231012,113300,27269538,721,721,721,721,0
|
|
20231012,113200,27269538,721,721,721,721,0
|
|
20231012,113100,27269538,721,721,721,721,1
|
|
20231012,113000,27268817,721,721,721,721,0
|
|
20231012,112900,27268817,721,721,721,721,0
|
|
20231012,112800,27268817,721,721,721,721,0
|
|
20231012,112700,27268817,721,721,721,721,0
|
|
20231012,112600,27268817,721,721,721,721,0
|
|
20231012,112500,27268817,721,721,721,721,0
|
|
20231012,112400,27268817,721,721,721,721,0
|
|
20231012,112300,27268817,721,721,721,721,0
|
|
20231012,112200,27268817,721,721,721,721,0
|
|
20231012,112100,27268817,721,721,721,721,0
|
|
20231012,112000,27268817,721,721,721,721,0
|
|
20231012,111900,27268817,721,721,721,721,0
|
|
20231012,111800,27268817,721,721,721,721,0
|
|
20231012,111700,27268817,721,721,721,721,0
|
|
20231012,111600,27268817,721,720,721,720,31
|
|
20231012,111500,27246492,719,719,719,719,0
|
|
20231012,111400,27246492,719,719,719,719,0
|
|
20231012,111300,27246492,719,719,719,719,0
|
|
20231012,111200,27246492,719,719,719,719,3
|
|
20231012,111100,27244335,719,719,719,719,0
|
|
20231012,111000,27244335,719,719,719,719,0
|
|
20231012,110900,27244335,719,719,719,719,1
|
|
20231012,110800,27243616,721,721,721,721,0
|
|
20231012,110700,27243616,721,721,721,721,0
|
|
20231012,110600,27243616,721,721,721,721,0
|
|
20231012,110500,27243616,721,721,721,721,0
|
|
20231012,110400,27243616,721,721,721,721,2
|
|
20231012,110300,27242174,721,721,721,721,1
|
|
20231012,110200,27241453,721,721,721,721,0
|
|
20231012,110100,27241453,721,721,721,721,0
|
|
20231012,110000,27241453,721,721,721,721,0
|
|
20231012,105900,27241453,721,719,721,719,534
|
|
20231012,105800,26857269,718,718,718,718,200
|
|
20231012,105700,26713669,717,717,717,717,500
|
|
20231012,105600,26355169,718,718,718,718,0
|
|
20231012,105500,26355169,718,718,718,718,0
|
|
20231012,105400,26355169,718,718,718,718,0
|
|
20231012,105300,26355169,718,718,718,718,0
|
|
20231012,105200,26355169,718,718,718,718,1515
|
|
20231012,105100,25267399,718,718,718,718,1400
|
|
20231012,105000,24262199,717,717,717,717,21
|
|
20231012,104900,24247142,718,718,718,718,500
|
|
20231012,104800,23888142,718,718,718,718,0
|
|
20231012,104700,23888142,718,718,718,718,1304
|
|
20231012,104600,22951870,720,720,720,720,0
|
|
20231012,104500,22951870,720,720,720,720,0
|
|
20231012,104400,22951870,720,720,720,720,0
|
|
20231012,104300,22951870,720,720,720,720,108
|
|
20231012,104200,22874110,720,720,720,720,0
|
|
20231012,104100,22874110,720,720,720,720,7
|
|
20231012,104000,22869070,721,721,721,721,0
|
|
20231012,103900,22869070,721,721,721,721,0
|
|
20231012,103800,22869070,721,720,721,720,1105
|
|
20231012,103700,22072446,721,721,721,721,0
|
|
20231012,103600,22072446,721,719,721,719,60
|
|
20231012,103500,22029244,717,718,718,717,700
|
|
20231012,103400,21527343,721,721,721,721,0
|
|
20231012,103300,21527343,721,720,721,720,2
|
|
20231012,103200,21525902,717,718,718,717,400
|
|
20231012,103100,21239015,719,719,719,719,5
|
|
20231012,103000,21235420,719,719,719,719,19
|
|
20231012,102900,21221759,719,719,719,719,1
|
|
20231012,102800,21221040,718,718,718,718,93
|
|
20231012,102700,21154266,717,717,717,717,1
|
|
20231012,102600,21153549,718,718,718,718,0
|
|
20231012,102500,21153549,718,718,718,718,300
|
|
20231012,102400,20938149,717,717,717,717,0
|
|
20231012,102300,20938149,717,717,717,717,35
|
|
20231012,102200,20913054,717,717,717,717,10
|
|
20231012,102100,20905884,717,717,717,717,1
|
|
20231012,102000,20905167,715,715,715,715,0
|
|
20231012,101900,20905167,715,715,715,715,0
|
|
20231012,101800,20905167,715,715,715,715,0
|
|
20231012,101700,20905167,715,715,715,715,0
|
|
20231012,101600,20905167,715,715,715,715,0
|
|
20231012,101500,20905167,715,715,715,715,0
|
|
20231012,101400,20905167,715,715,715,715,0
|
|
20231012,101300,20905167,715,715,715,715,0
|
|
20231012,101200,20905167,715,715,717,715,14
|
|
20231012,101100,20895135,717,717,717,715,47
|
|
20231012,101000,20861440,717,717,717,717,0
|
|
20231012,100900,20861440,717,717,717,717,100
|
|
20231012,100800,20789740,715,715,715,715,0
|
|
20231012,100700,20789740,715,715,715,715,0
|
|
20231012,100600,20789740,715,717,717,715,6207
|
|
20231012,100500,16347942,718,719,719,717,415
|
|
20231012,100400,16049826,719,720,720,719,600
|
|
20231012,100300,15618059,721,721,721,721,0
|
|
20231012,100200,15618059,721,721,721,720,61
|
|
20231012,100100,15574079,720,720,721,720,7
|
|
20231012,100000,15569038,720,722,722,720,78
|
|
20231012,095900,15512778,722,722,722,722,0
|
|
20231012,095800,15512778,722,722,722,722,58
|
|
20231012,095700,15470902,720,720,720,720,0
|
|
20231012,095600,15470902,720,720,720,720,0
|
|
20231012,095500,15470902,720,720,720,720,0
|
|
20231012,095400,15470902,720,721,721,720,1000
|
|
20231012,095300,14750794,719,726,726,719,2000
|
|
20231012,095200,13311698,727,726,727,725,81
|
|
20231012,095100,13252970,727,724,727,724,11
|
|
20231012,095000,13244991,724,724,724,724,1
|
|
20231012,094900,13244267,717,723,723,717,4144
|
|
20231012,094800,10265628,723,723,723,723,0
|
|
20231012,094700,10265628,723,723,723,723,0
|
|
20231012,094600,10265628,723,723,723,723,204
|
|
20231012,094500,10118136,723,723,723,723,1
|
|
20231012,094400,10117413,723,724,724,722,16
|
|
20231012,094300,10105844,725,728,728,725,34
|
|
20231012,094200,10081186,729,729,729,729,0
|
|
20231012,094100,10081186,729,729,729,729,0
|
|
20231012,094000,10081186,729,729,729,729,0
|
|
20231012,093900,10081186,729,729,729,729,0
|
|
20231012,093800,10081186,729,729,730,729,454
|
|
20231012,093700,9750219,729,729,729,729,0
|
|
20231012,093600,9750219,729,728,729,728,2
|
|
20231012,093500,9748762,730,728,730,728,30
|
|
20231012,093400,9726919,728,728,728,728,0
|
|
20231012,093300,9726919,728,728,728,728,0
|
|
20231012,093200,9726919,728,725,728,725,5
|
|
20231012,093100,9723286,725,725,725,725,1
|
|
20231012,093000,9722561,724,723,724,723,13
|
|
20231012,092900,9713156,722,722,722,722,0
|
|
20231012,092800,9713156,722,721,722,721,159
|
|
20231012,092700,9598439,721,719,721,719,156
|
|
20231012,092600,9486118,718,716,719,715,1382
|
|
20231012,092500,8495921,716,719,720,715,637
|
|
20231012,092400,8037871,724,724,724,720,1747
|
|
20231012,092300,6778101,724,724,724,724,45
|
|
20231012,092200,6745521,724,725,725,724,299
|
|
20231012,092100,6528995,724,727,727,724,365
|
|
20231012,092000,6263646,727,727,727,727,1
|
|
20231012,091900,6262919,728,730,730,727,443
|
|
20231012,091800,5939949,731,731,731,731,100
|
|
20231012,091700,5866849,730,740,740,730,6721
|
|
20231012,091600,918506,740,740,740,740,0
|
|
20231012,091500,918506,740,740,740,740,1
|
|
20231012,091400,917766,741,741,741,740,42
|
|
20231012,091300,886645,740,740,740,739,38
|
|
20231012,091200,858526,742,745,745,742,345
|
|
20231012,091100,602011,747,747,747,747,0
|
|
20231012,091000,602011,747,747,747,747,0
|
|
20231012,090900,602011,747,747,747,747,100
|
|
20231012,090800,527311,749,749,749,749,0
|
|
20231012,090700,527311,749,749,749,749,0
|
|
20231012,090600,527311,749,749,749,749,0
|
|
20231012,090500,527311,749,749,749,749,0
|
|
20231012,090400,527311,749,750,750,749,400
|
|
20231012,090300,227606,755,755,755,755,260
|
|
20231012,090200,31306,764,764,764,764,0
|
|
20231012,090100,31306,764,764,764,764,39
|
|
20231012,090000,1510,755,755,755,755,2
|