618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191500,51580470,701,701,701,701,5224
|
|
20231017,191400,51580470,701,701,701,701,0
|
|
20231017,191300,51580470,701,701,701,701,0
|
|
20231017,191200,51580470,701,701,701,701,0
|
|
20231017,191100,51580470,701,701,701,701,0
|
|
20231017,191000,51580470,701,701,701,701,0
|
|
20231017,190900,51580470,701,701,701,701,0
|
|
20231017,190800,51580470,701,701,701,701,0
|
|
20231017,190700,51580470,701,701,701,701,0
|
|
20231017,190600,51580470,701,701,701,701,0
|
|
20231017,190500,51580470,701,701,701,701,0
|
|
20231017,190400,51580470,701,701,701,701,0
|
|
20231017,190300,51580470,701,701,701,701,0
|
|
20231017,190200,51580470,701,701,701,701,0
|
|
20231017,190100,51580470,701,701,701,701,0
|
|
20231017,190000,51580470,701,701,701,701,0
|
|
20231017,185900,51580470,701,701,701,701,0
|
|
20231017,185800,51580470,701,701,701,701,0
|
|
20231017,185700,51580470,701,701,701,701,0
|
|
20231017,185600,51580470,701,701,701,701,0
|
|
20231017,185500,51580470,701,701,701,701,0
|
|
20231017,185400,51580470,701,701,701,701,0
|
|
20231017,185300,51580470,701,701,701,701,0
|
|
20231017,185200,51580470,701,701,701,701,0
|
|
20231017,185100,51580470,701,701,701,701,0
|
|
20231017,185000,51580470,701,701,701,701,0
|
|
20231017,184900,51580470,701,701,701,701,0
|
|
20231017,184800,51580470,701,701,701,701,0
|
|
20231017,184700,51580470,701,701,701,701,0
|
|
20231017,184600,51580470,701,701,701,701,0
|
|
20231017,184500,51580470,701,701,701,701,5224
|
|
20231017,184400,51580470,701,701,701,701,0
|
|
20231017,184300,51580470,701,701,701,701,0
|
|
20231017,184200,51580470,701,701,701,701,0
|
|
20231017,184100,51580470,701,701,701,701,0
|
|
20231017,184000,51580470,701,701,701,701,0
|
|
20231017,183900,51580470,701,701,701,701,0
|
|
20231017,183800,51580470,701,701,701,701,0
|
|
20231017,183700,51580470,701,701,701,701,0
|
|
20231017,183600,51580470,701,701,701,701,0
|
|
20231017,183500,51580470,701,701,701,701,0
|
|
20231017,183400,51580470,701,701,701,701,0
|
|
20231017,183300,51580470,701,701,701,701,0
|
|
20231017,183200,51580470,701,701,701,701,0
|
|
20231017,183100,51580470,701,701,701,701,0
|
|
20231017,183000,51580470,701,701,701,701,0
|
|
20231017,182900,51580470,701,701,701,701,0
|
|
20231017,182800,51580470,701,701,701,701,0
|
|
20231017,182700,51580470,701,701,701,701,0
|
|
20231017,182600,51580470,701,701,701,701,0
|
|
20231017,182500,51580470,701,701,701,701,0
|
|
20231017,182400,51580470,701,701,701,701,0
|
|
20231017,182300,51580470,701,701,701,701,0
|
|
20231017,182200,51580470,701,701,701,701,0
|
|
20231017,182100,51580470,701,701,701,701,0
|
|
20231017,182000,51580470,701,701,701,701,0
|
|
20231017,181900,51580470,701,701,701,701,0
|
|
20231017,181800,51580470,701,701,701,701,0
|
|
20231017,181700,51580470,701,701,701,701,0
|
|
20231017,181600,51580470,701,701,701,701,0
|
|
20231017,181500,51580470,701,701,701,701,5224
|
|
20231017,181400,51580470,701,701,701,701,0
|
|
20231017,181300,51580470,701,701,701,701,0
|
|
20231017,181200,51580470,701,701,701,701,0
|
|
20231017,181100,51580470,701,701,701,701,0
|
|
20231017,181000,51580470,701,701,701,701,0
|
|
20231017,180900,51580470,701,701,701,701,0
|
|
20231017,180800,51580470,701,701,701,701,0
|
|
20231017,180700,51580470,701,701,701,701,0
|
|
20231017,180600,51580470,701,701,701,701,0
|
|
20231017,180500,51580470,701,701,701,701,0
|
|
20231017,180400,51580470,701,701,701,701,0
|
|
20231017,180300,51580470,701,701,701,701,0
|
|
20231017,180200,51580470,701,701,701,701,0
|
|
20231017,180100,51580470,701,701,701,701,0
|
|
20231017,180000,51580470,701,701,701,701,0
|
|
20231017,175900,51580470,701,701,701,701,0
|
|
20231017,175800,51580470,701,701,701,701,0
|
|
20231017,175700,51580470,701,701,701,701,0
|
|
20231017,175600,51580470,701,701,701,701,0
|
|
20231017,175500,51580470,701,701,701,701,0
|
|
20231017,175400,51580470,701,701,701,701,0
|
|
20231017,175300,51580470,701,701,701,701,0
|
|
20231017,175200,51580470,701,701,701,701,0
|
|
20231017,175100,51580470,701,701,701,701,0
|
|
20231017,175000,51580470,701,701,701,701,0
|
|
20231017,174900,51580470,701,701,701,701,0
|
|
20231017,174800,51580470,701,701,701,701,0
|
|
20231017,174700,51580470,701,701,701,701,0
|
|
20231017,174600,51580470,701,701,701,701,0
|
|
20231017,174500,51580470,701,701,701,701,5224
|
|
20231017,174400,51580470,701,701,701,701,0
|
|
20231017,174300,51580470,701,701,701,701,0
|
|
20231017,174200,51580470,701,701,701,701,0
|
|
20231017,174100,51580470,701,701,701,701,0
|
|
20231017,174000,51580470,701,701,701,701,0
|
|
20231017,173900,51580470,701,701,701,701,0
|
|
20231017,173800,51580470,701,701,701,701,0
|
|
20231017,173700,51580470,701,701,701,701,0
|
|
20231017,173600,51580470,701,701,701,701,0
|
|
20231017,173500,51580470,701,701,701,701,0
|
|
20231017,173400,51580470,701,701,701,701,0
|
|
20231017,173300,51580470,701,701,701,701,0
|
|
20231017,173200,51580470,701,701,701,701,0
|
|
20231017,173100,51580470,701,701,701,701,0
|
|
20231017,173000,51580470,701,701,701,701,0
|
|
20231017,172900,51580470,701,701,701,701,0
|
|
20231017,172800,51580470,701,701,701,701,0
|
|
20231017,172700,51580470,701,701,701,701,0
|
|
20231017,172600,51580470,701,701,701,701,0
|
|
20231017,172500,51580470,701,701,701,701,0
|
|
20231017,172400,51580470,701,701,701,701,0
|
|
20231017,172300,51580470,701,701,701,701,0
|
|
20231017,172200,51580470,701,701,701,701,0
|
|
20231017,172100,51580470,701,701,701,701,0
|
|
20231017,172000,51580470,701,701,701,701,0
|
|
20231017,171900,51580470,701,701,701,701,0
|
|
20231017,171800,51580470,701,701,701,701,0
|
|
20231017,171700,51580470,701,701,701,701,0
|
|
20231017,171600,51580470,701,701,701,701,0
|
|
20231017,171500,51580470,701,701,701,701,5224
|
|
20231017,171400,51580470,701,701,701,701,0
|
|
20231017,171300,51580470,701,701,701,701,0
|
|
20231017,171200,51580470,701,701,701,701,0
|
|
20231017,171100,51580470,701,701,701,701,0
|
|
20231017,171000,51580470,701,701,701,701,0
|
|
20231017,170900,51580470,701,701,701,701,0
|
|
20231017,170800,51580470,701,701,701,701,0
|
|
20231017,170700,51580470,701,701,701,701,0
|
|
20231017,170600,51580470,701,701,701,701,0
|
|
20231017,170500,51580470,701,701,701,701,0
|
|
20231017,170400,51580470,701,701,701,701,0
|
|
20231017,170300,51580470,701,701,701,701,0
|
|
20231017,170200,51580470,701,701,701,701,0
|
|
20231017,170100,51580470,701,701,701,701,0
|
|
20231017,170000,51580470,701,701,701,701,0
|
|
20231017,165900,51580470,701,701,701,701,0
|
|
20231017,165800,51580470,701,701,701,701,0
|
|
20231017,165700,51580470,701,701,701,701,0
|
|
20231017,165600,51580470,701,701,701,701,0
|
|
20231017,165500,51580470,701,701,701,701,0
|
|
20231017,165400,51580470,701,701,701,701,0
|
|
20231017,165300,51580470,701,701,701,701,0
|
|
20231017,165200,51580470,701,701,701,701,0
|
|
20231017,165100,51580470,701,701,701,701,0
|
|
20231017,165000,51580470,701,701,701,701,0
|
|
20231017,164900,51580470,701,701,701,701,0
|
|
20231017,164800,51580470,701,701,701,701,0
|
|
20231017,164700,51580470,701,701,701,701,0
|
|
20231017,164600,51580470,701,701,701,701,0
|
|
20231017,164500,51580470,701,701,701,701,5224
|
|
20231017,164400,51580470,701,701,701,701,0
|
|
20231017,164300,51580470,701,701,701,701,0
|
|
20231017,164200,51580470,701,701,701,701,0
|
|
20231017,164100,51580470,701,701,701,701,0
|
|
20231017,164000,51580470,701,701,701,701,0
|
|
20231017,163900,51580470,701,701,701,701,0
|
|
20231017,163800,51580470,701,701,701,701,0
|
|
20231017,163700,51580470,701,701,701,701,0
|
|
20231017,163600,51580470,701,701,701,701,0
|
|
20231017,163500,51580470,701,701,701,701,0
|
|
20231017,163400,51580470,701,701,701,701,0
|
|
20231017,163300,51580470,701,701,701,701,0
|
|
20231017,163200,51580470,701,701,701,701,0
|
|
20231017,163100,51580470,701,701,701,701,0
|
|
20231017,163000,51580470,701,701,701,701,0
|
|
20231017,162900,51580470,701,701,701,701,0
|
|
20231017,162800,51580470,701,701,701,701,0
|
|
20231017,162700,51580470,701,701,701,701,0
|
|
20231017,162600,51580470,701,701,701,701,0
|
|
20231017,162500,51580470,701,701,701,701,0
|
|
20231017,162400,51580470,701,701,701,701,0
|
|
20231017,162300,51580470,701,701,701,701,0
|
|
20231017,162200,51580470,701,701,701,701,0
|
|
20231017,162100,51580470,701,701,701,701,0
|
|
20231017,162000,51580470,701,701,701,701,0
|
|
20231017,161900,51580470,701,701,701,701,0
|
|
20231017,161800,51580470,701,701,701,701,0
|
|
20231017,161700,51580470,701,701,701,701,0
|
|
20231017,161600,51580470,701,701,701,701,0
|
|
20231017,161500,51580470,701,701,701,701,5224
|
|
20231017,161400,51580470,701,701,701,701,0
|
|
20231017,161300,51580470,701,701,701,701,0
|
|
20231017,161200,51580470,701,701,701,701,0
|
|
20231017,161100,51580470,701,701,701,701,0
|
|
20231017,161000,51580470,701,701,701,701,0
|
|
20231017,160900,51580470,701,701,701,701,0
|
|
20231017,160800,51580470,701,701,701,701,0
|
|
20231017,160700,51580470,701,701,701,701,0
|
|
20231017,160600,51580470,701,701,701,701,0
|
|
20231017,160500,51580470,701,701,701,701,0
|
|
20231017,160400,51580470,701,701,701,701,0
|
|
20231017,160300,51580470,701,701,701,701,0
|
|
20231017,160200,51580470,701,701,701,701,0
|
|
20231017,160100,51580470,701,701,701,701,0
|
|
20231017,160000,51580470,701,701,701,701,0
|
|
20231017,155900,51580470,701,701,701,701,0
|
|
20231017,155800,51580470,701,701,701,701,0
|
|
20231017,155700,51580470,701,701,701,701,0
|
|
20231017,155600,51580470,701,701,701,701,0
|
|
20231017,155500,51580470,701,701,701,701,0
|
|
20231017,155400,51580470,701,701,701,701,0
|
|
20231017,155300,51580470,701,701,701,701,0
|
|
20231017,155200,51580470,701,701,701,701,0
|
|
20231017,155100,51580470,701,701,701,701,0
|
|
20231017,155000,51580470,701,701,701,701,0
|
|
20231017,154900,51580470,701,701,701,701,0
|
|
20231017,154800,51580470,701,701,701,701,0
|
|
20231017,154700,51580470,701,701,701,701,0
|
|
20231017,154600,51580470,701,701,701,701,0
|
|
20231017,154500,51580470,701,701,701,701,5224
|
|
20231017,154400,51580470,701,701,701,701,0
|
|
20231017,154300,51580470,701,701,701,701,0
|
|
20231017,154200,51580470,701,701,701,701,0
|
|
20231017,154100,51580470,701,701,701,701,0
|
|
20231017,154000,51580470,701,701,701,701,0
|
|
20231017,153900,51580470,701,701,701,701,0
|
|
20231017,153800,51580470,701,701,701,701,0
|
|
20231017,153700,51580470,701,701,701,701,0
|
|
20231017,153600,51580470,701,701,701,701,0
|
|
20231017,153500,51580470,701,701,701,701,0
|
|
20231017,153400,51580470,701,701,701,701,0
|
|
20231017,153300,51580470,701,701,701,701,0
|
|
20231017,153200,51580470,701,701,701,701,0
|
|
20231017,153100,51580470,701,701,701,701,0
|
|
20231017,153000,51580470,701,701,701,701,5224
|
|
20231017,152900,47918446,706,706,706,706,0
|
|
20231017,152800,47918446,706,706,706,706,0
|
|
20231017,152700,47918446,706,706,706,706,0
|
|
20231017,152600,47918446,706,706,706,706,0
|
|
20231017,152500,47918446,706,706,706,706,0
|
|
20231017,152400,47918446,706,706,706,706,0
|
|
20231017,152300,47918446,706,706,706,706,0
|
|
20231017,152200,47918446,706,706,706,706,0
|
|
20231017,152100,47918446,706,706,706,706,0
|
|
20231017,152000,47918446,706,706,706,706,0
|
|
20231017,151900,47918446,706,706,706,706,37
|
|
20231017,151800,47892324,706,706,706,706,0
|
|
20231017,151700,47892324,706,706,706,706,0
|
|
20231017,151600,47892324,706,706,706,706,1
|
|
20231017,151500,47891618,702,704,704,702,702
|
|
20231017,151400,47398727,706,706,706,706,0
|
|
20231017,151300,47398727,706,706,706,706,0
|
|
20231017,151200,47398727,706,706,706,706,28
|
|
20231017,151100,47378959,706,706,706,706,29
|
|
20231017,151000,47358485,704,704,704,704,0
|
|
20231017,150900,47358485,704,704,704,704,0
|
|
20231017,150800,47358485,704,704,704,704,0
|
|
20231017,150700,47358485,704,704,704,704,0
|
|
20231017,150600,47358485,704,706,706,704,73
|
|
20231017,150500,47307019,706,706,706,706,0
|
|
20231017,150400,47307019,706,706,706,706,0
|
|
20231017,150300,47307019,706,706,706,706,0
|
|
20231017,150200,47307019,706,706,706,706,31
|
|
20231017,150100,47285133,706,706,706,706,0
|
|
20231017,150000,47285133,706,706,706,706,0
|
|
20231017,145900,47285133,706,706,706,706,1
|
|
20231017,145800,47284427,706,706,706,706,0
|
|
20231017,145700,47284427,706,706,706,706,0
|
|
20231017,145600,47284427,706,706,706,706,0
|
|
20231017,145500,47284427,706,706,706,706,0
|
|
20231017,145400,47284427,706,706,706,706,0
|
|
20231017,145300,47284427,706,706,706,706,0
|
|
20231017,145200,47284427,706,706,706,706,0
|
|
20231017,145100,47284427,706,706,706,706,0
|
|
20231017,145000,47284427,706,706,706,706,0
|
|
20231017,144900,47284427,706,706,706,706,0
|
|
20231017,144800,47284427,706,703,706,703,49
|
|
20231017,144700,47249973,703,703,703,703,4
|
|
20231017,144600,47247161,701,701,701,701,0
|
|
20231017,144500,47247161,701,701,701,701,0
|
|
20231017,144400,47247161,701,701,701,701,0
|
|
20231017,144300,47247161,701,701,701,701,0
|
|
20231017,144200,47247161,701,701,701,701,0
|
|
20231017,144100,47247161,701,701,701,701,0
|
|
20231017,144000,47247161,701,701,701,701,0
|
|
20231017,143900,47247161,701,701,701,701,0
|
|
20231017,143800,47247161,701,701,701,701,0
|
|
20231017,143700,47247161,701,701,701,701,0
|
|
20231017,143600,47247161,701,701,701,701,86
|
|
20231017,143500,47186875,706,706,706,706,1
|
|
20231017,143400,47186169,701,705,705,701,5000
|
|
20231017,143300,43673742,706,706,706,706,0
|
|
20231017,143200,43673742,706,706,706,706,0
|
|
20231017,143100,43673742,706,706,706,706,0
|
|
20231017,143000,43673742,706,706,706,706,0
|
|
20231017,142900,43673742,706,706,706,706,9
|
|
20231017,142800,43667388,706,706,706,706,0
|
|
20231017,142700,43667388,706,706,706,706,0
|
|
20231017,142600,43667388,706,706,706,706,12
|
|
20231017,142500,43658916,705,705,705,705,0
|
|
20231017,142400,43658916,705,706,706,705,2
|
|
20231017,142300,43657505,705,705,705,705,8
|
|
20231017,142200,43651865,704,704,704,704,0
|
|
20231017,142100,43651865,704,704,704,704,0
|
|
20231017,142000,43651865,704,704,704,704,0
|
|
20231017,141900,43651865,704,704,704,704,0
|
|
20231017,141800,43651865,704,704,704,704,0
|
|
20231017,141700,43651865,704,704,704,704,0
|
|
20231017,141600,43651865,704,704,704,704,0
|
|
20231017,141500,43651865,704,704,704,704,0
|
|
20231017,141400,43651865,704,705,705,704,3
|
|
20231017,141300,43649752,705,705,705,705,0
|
|
20231017,141200,43649752,705,705,705,705,0
|
|
20231017,141100,43649752,705,705,705,705,76
|
|
20231017,141000,43596172,705,703,705,703,53
|
|
20231017,140900,43558873,705,705,705,705,0
|
|
20231017,140800,43558873,705,705,705,705,0
|
|
20231017,140700,43558873,705,705,705,705,0
|
|
20231017,140600,43558873,705,705,705,705,30
|
|
20231017,140500,43537723,705,704,705,704,35
|
|
20231017,140400,43513049,703,703,703,703,0
|
|
20231017,140300,43513049,703,703,703,703,1
|
|
20231017,140200,43512346,703,703,703,703,6
|
|
20231017,140100,43508128,701,701,701,701,0
|
|
20231017,140000,43508128,701,703,703,701,77
|
|
20231017,135900,43454089,702,702,702,702,2843
|
|
20231017,135800,41458303,702,702,702,702,0
|
|
20231017,135700,41458303,702,702,702,702,0
|
|
20231017,135600,41458303,702,702,702,702,91
|
|
20231017,135500,41394421,702,704,704,702,2509
|
|
20231017,135400,39630708,704,704,704,704,0
|
|
20231017,135300,39630708,704,704,704,704,0
|
|
20231017,135200,39630708,704,704,704,704,0
|
|
20231017,135100,39630708,704,704,704,704,0
|
|
20231017,135000,39630708,704,704,704,704,1
|
|
20231017,134900,39630004,704,704,704,704,0
|
|
20231017,134800,39630004,704,704,704,704,0
|
|
20231017,134700,39630004,704,704,704,704,7
|
|
20231017,134600,39625076,704,704,704,704,7
|
|
20231017,134500,39620148,706,704,706,704,196
|
|
20231017,134400,39482161,704,704,704,704,0
|
|
20231017,134300,39482161,704,704,704,704,0
|
|
20231017,134200,39482161,704,704,704,704,0
|
|
20231017,134100,39482161,704,704,704,704,0
|
|
20231017,134000,39482161,704,704,704,704,0
|
|
20231017,133900,39482161,704,704,704,704,0
|
|
20231017,133800,39482161,704,704,704,704,724
|
|
20231017,133700,38972465,706,706,706,706,0
|
|
20231017,133600,38972465,706,706,706,706,0
|
|
20231017,133500,38972465,706,706,706,706,0
|
|
20231017,133400,38972465,706,706,706,706,50
|
|
20231017,133300,38937165,706,706,706,706,0
|
|
20231017,133200,38937165,706,706,706,706,0
|
|
20231017,133100,38937165,706,706,706,706,1
|
|
20231017,133000,38936459,704,704,704,704,0
|
|
20231017,132900,38936459,704,704,704,704,0
|
|
20231017,132800,38936459,704,704,704,704,0
|
|
20231017,132700,38936459,704,704,704,704,0
|
|
20231017,132600,38936459,704,704,704,704,0
|
|
20231017,132500,38936459,704,704,704,704,110
|
|
20231017,132400,38859019,704,704,704,704,0
|
|
20231017,132300,38859019,704,704,704,704,0
|
|
20231017,132200,38859019,704,704,704,704,0
|
|
20231017,132100,38859019,704,704,704,704,0
|
|
20231017,132000,38859019,704,704,704,704,0
|
|
20231017,131900,38859019,704,704,704,704,0
|
|
20231017,131800,38859019,704,704,704,704,0
|
|
20231017,131700,38859019,704,704,704,704,0
|
|
20231017,131600,38859019,704,704,704,704,0
|
|
20231017,131500,38859019,704,704,704,704,0
|
|
20231017,131400,38859019,704,704,704,704,0
|
|
20231017,131300,38859019,704,704,704,704,0
|
|
20231017,131200,38859019,704,704,704,704,0
|
|
20231017,131100,38859019,704,704,704,704,0
|
|
20231017,131000,38859019,704,704,704,704,0
|
|
20231017,130900,38859019,704,704,704,704,0
|
|
20231017,130800,38859019,704,704,704,704,0
|
|
20231017,130700,38859019,704,704,704,704,0
|
|
20231017,130600,38859019,704,704,704,704,0
|
|
20231017,130500,38859019,704,704,704,704,0
|
|
20231017,130400,38859019,704,704,704,704,0
|
|
20231017,130300,38859019,704,704,704,704,0
|
|
20231017,130200,38859019,704,704,704,704,0
|
|
20231017,130100,38859019,704,704,704,704,500
|
|
20231017,130000,38507019,704,704,704,704,54
|
|
20231017,125900,38469003,704,704,704,704,1000
|
|
20231017,125800,37765003,704,704,704,704,1
|
|
20231017,125700,37764299,704,704,704,704,0
|
|
20231017,125600,37764299,704,704,704,704,3
|
|
20231017,125500,37762187,704,704,704,704,3
|
|
20231017,125400,37760075,706,706,706,706,100
|
|
20231017,125300,37689475,706,706,706,706,0
|
|
20231017,125200,37689475,706,706,706,706,0
|
|
20231017,125100,37689475,706,706,706,706,0
|
|
20231017,125000,37689475,706,706,706,706,0
|
|
20231017,124900,37689475,706,706,706,706,0
|
|
20231017,124800,37689475,706,706,706,706,0
|
|
20231017,124700,37689475,706,706,706,706,0
|
|
20231017,124600,37689475,706,706,706,706,0
|
|
20231017,124500,37689475,706,706,706,706,0
|
|
20231017,124400,37689475,706,706,706,706,0
|
|
20231017,124300,37689475,706,706,706,706,0
|
|
20231017,124200,37689475,706,706,706,706,0
|
|
20231017,124100,37689475,706,706,706,706,0
|
|
20231017,124000,37689475,706,706,706,706,0
|
|
20231017,123900,37689475,706,706,706,706,0
|
|
20231017,123800,37689475,706,706,706,706,0
|
|
20231017,123700,37689475,706,706,706,706,0
|
|
20231017,123600,37689475,706,706,706,706,0
|
|
20231017,123500,37689475,706,706,706,706,1
|
|
20231017,123400,37688769,703,703,703,703,0
|
|
20231017,123300,37688769,703,703,703,703,0
|
|
20231017,123200,37688769,703,703,703,703,0
|
|
20231017,123100,37688769,703,703,703,703,0
|
|
20231017,123000,37688769,703,704,704,703,61
|
|
20231017,122900,37645826,705,705,705,705,0
|
|
20231017,122800,37645826,705,705,705,705,0
|
|
20231017,122700,37645826,705,705,705,705,0
|
|
20231017,122600,37645826,705,706,706,705,2
|
|
20231017,122500,37644415,707,707,707,707,0
|
|
20231017,122400,37644415,707,707,707,707,0
|
|
20231017,122300,37644415,707,707,707,707,0
|
|
20231017,122200,37644415,707,707,707,707,0
|
|
20231017,122100,37644415,707,707,707,707,0
|
|
20231017,122000,37644415,707,707,707,707,0
|
|
20231017,121900,37644415,707,707,707,707,0
|
|
20231017,121800,37644415,707,707,707,707,0
|
|
20231017,121700,37644415,707,707,707,707,1
|
|
20231017,121600,37643708,703,703,703,703,0
|
|
20231017,121500,37643708,703,703,703,703,0
|
|
20231017,121400,37643708,703,703,703,703,0
|
|
20231017,121300,37643708,703,703,703,703,0
|
|
20231017,121200,37643708,703,703,703,703,0
|
|
20231017,121100,37643708,703,703,703,703,300
|
|
20231017,121000,37432808,703,704,704,703,168
|
|
20231017,120900,37314700,707,707,707,707,0
|
|
20231017,120800,37314700,707,707,707,707,0
|
|
20231017,120700,37314700,707,707,707,707,0
|
|
20231017,120600,37314700,707,707,707,707,0
|
|
20231017,120500,37314700,707,707,707,707,0
|
|
20231017,120400,37314700,707,707,707,707,0
|
|
20231017,120300,37314700,707,707,707,707,0
|
|
20231017,120200,37314700,707,707,707,707,0
|
|
20231017,120100,37314700,707,707,707,707,0
|
|
20231017,120000,37314700,707,707,707,707,0
|
|
20231017,115900,37314700,707,707,707,707,0
|
|
20231017,115800,37314700,707,707,707,707,0
|
|
20231017,115700,37314700,707,707,707,707,0
|
|
20231017,115600,37314700,707,707,707,707,0
|
|
20231017,115500,37314700,707,707,707,707,0
|
|
20231017,115400,37314700,707,707,707,707,0
|
|
20231017,115300,37314700,707,707,707,707,20
|
|
20231017,115200,37300560,707,707,707,707,0
|
|
20231017,115100,37300560,707,707,707,707,0
|
|
20231017,115000,37300560,707,707,707,707,0
|
|
20231017,114900,37300560,707,707,707,707,0
|
|
20231017,114800,37300560,707,707,707,707,0
|
|
20231017,114700,37300560,707,707,707,707,0
|
|
20231017,114600,37300560,707,707,707,707,0
|
|
20231017,114500,37300560,707,707,707,707,0
|
|
20231017,114400,37300560,707,707,707,707,0
|
|
20231017,114300,37300560,707,707,707,707,0
|
|
20231017,114200,37300560,707,707,707,707,0
|
|
20231017,114100,37300560,707,707,707,707,0
|
|
20231017,114000,37300560,707,707,707,707,0
|
|
20231017,113900,37300560,707,707,707,707,0
|
|
20231017,113800,37300560,707,707,707,707,0
|
|
20231017,113700,37300560,707,707,707,707,0
|
|
20231017,113600,37300560,707,707,707,707,0
|
|
20231017,113500,37300560,707,707,707,707,0
|
|
20231017,113400,37300560,707,707,707,707,0
|
|
20231017,113300,37300560,707,707,707,707,0
|
|
20231017,113200,37300560,707,707,707,707,0
|
|
20231017,113100,37300560,707,707,707,707,0
|
|
20231017,113000,37300560,707,707,707,707,0
|
|
20231017,112900,37300560,707,707,707,707,0
|
|
20231017,112800,37300560,707,707,707,707,0
|
|
20231017,112700,37300560,707,705,707,705,1400
|
|
20231017,112600,36312123,705,705,705,705,0
|
|
20231017,112500,36312123,705,705,705,705,0
|
|
20231017,112400,36312123,705,705,705,705,0
|
|
20231017,112300,36312123,705,705,705,705,0
|
|
20231017,112200,36312123,705,705,705,705,0
|
|
20231017,112100,36312123,705,705,705,705,0
|
|
20231017,112000,36312123,705,705,705,705,0
|
|
20231017,111900,36312123,705,705,705,705,0
|
|
20231017,111800,36312123,705,705,705,705,0
|
|
20231017,111700,36312123,705,705,705,705,2
|
|
20231017,111600,36310713,706,706,706,706,0
|
|
20231017,111500,36310713,706,706,706,706,0
|
|
20231017,111400,36310713,706,706,706,706,0
|
|
20231017,111300,36310713,706,706,706,706,0
|
|
20231017,111200,36310713,706,706,706,706,0
|
|
20231017,111100,36310713,706,706,706,706,0
|
|
20231017,111000,36310713,706,706,706,706,0
|
|
20231017,110900,36310713,706,706,706,706,0
|
|
20231017,110800,36310713,706,706,706,706,0
|
|
20231017,110700,36310713,706,706,706,706,0
|
|
20231017,110600,36310713,706,706,706,706,0
|
|
20231017,110500,36310713,706,705,706,705,280
|
|
20231017,110400,36113187,706,706,706,706,0
|
|
20231017,110300,36113187,706,702,706,702,52
|
|
20231017,110200,36076488,700,700,700,700,0
|
|
20231017,110100,36076488,700,700,700,700,0
|
|
20231017,110000,36076488,700,700,700,700,0
|
|
20231017,105900,36076488,700,704,704,700,1561
|
|
20231017,105800,34983538,705,705,705,705,0
|
|
20231017,105700,34983538,705,705,705,705,0
|
|
20231017,105600,34983538,705,705,705,705,0
|
|
20231017,105500,34983538,705,705,705,701,5
|
|
20231017,105400,34980021,706,706,706,706,0
|
|
20231017,105300,34980021,706,706,706,706,6
|
|
20231017,105200,34975785,706,705,706,705,104
|
|
20231017,105100,34902461,706,706,706,706,0
|
|
20231017,105000,34902461,706,705,706,705,166
|
|
20231017,104900,34785429,701,703,703,701,639
|
|
20231017,104800,34336218,706,702,706,702,43001
|
|
20231017,104700,3977988,700,700,700,700,0
|
|
20231017,104600,3977988,700,700,700,700,0
|
|
20231017,104500,3977988,700,700,700,700,0
|
|
20231017,104400,3977988,700,700,700,700,0
|
|
20231017,104300,3977988,700,700,700,700,1
|
|
20231017,104200,3977288,702,702,702,702,100
|
|
20231017,104100,3907088,701,701,701,701,0
|
|
20231017,104000,3907088,701,701,701,701,145
|
|
20231017,103900,3805443,702,702,702,702,4
|
|
20231017,103800,3802635,703,703,703,703,0
|
|
20231017,103700,3802635,703,703,703,703,0
|
|
20231017,103600,3802635,703,703,703,703,0
|
|
20231017,103500,3802635,703,703,703,703,0
|
|
20231017,103400,3802635,703,703,703,703,0
|
|
20231017,103300,3802635,703,703,703,703,0
|
|
20231017,103200,3802635,703,703,703,703,0
|
|
20231017,103100,3802635,703,702,703,702,26
|
|
20231017,103000,3784382,701,701,701,701,0
|
|
20231017,102900,3784382,701,701,701,701,0
|
|
20231017,102800,3784382,701,701,701,701,0
|
|
20231017,102700,3784382,701,701,701,701,0
|
|
20231017,102600,3784382,701,701,701,701,0
|
|
20231017,102500,3784382,701,702,702,701,32
|
|
20231017,102400,3761949,704,704,704,704,0
|
|
20231017,102300,3761949,704,704,704,704,0
|
|
20231017,102200,3761949,704,704,704,704,0
|
|
20231017,102100,3761949,704,704,704,704,0
|
|
20231017,102000,3761949,704,704,704,704,0
|
|
20231017,101900,3761949,704,704,704,704,0
|
|
20231017,101800,3761949,704,704,704,704,0
|
|
20231017,101700,3761949,704,704,704,704,0
|
|
20231017,101600,3761949,704,704,705,704,501
|
|
20231017,101500,3409244,704,704,704,704,0
|
|
20231017,101400,3409244,704,704,704,704,0
|
|
20231017,101300,3409244,704,704,704,704,1
|
|
20231017,101200,3408540,700,703,703,700,73
|
|
20231017,101100,3357327,705,704,705,704,53
|
|
20231017,101000,3320014,704,704,704,704,0
|
|
20231017,100900,3320014,704,704,704,704,0
|
|
20231017,100800,3320014,704,704,704,704,0
|
|
20231017,100700,3320014,704,704,704,704,0
|
|
20231017,100600,3320014,704,704,704,704,1
|
|
20231017,100500,3319310,705,705,705,705,0
|
|
20231017,100400,3319310,705,705,705,705,0
|
|
20231017,100300,3319310,705,705,705,705,0
|
|
20231017,100200,3319310,705,705,705,705,0
|
|
20231017,100100,3319310,705,705,705,705,0
|
|
20231017,100000,3319310,705,705,705,705,0
|
|
20231017,095900,3319310,705,705,705,705,0
|
|
20231017,095800,3319310,705,702,705,702,23
|
|
20231017,095700,3303150,702,702,702,702,0
|
|
20231017,095600,3303150,702,700,702,700,38
|
|
20231017,095500,3276514,702,702,702,702,0
|
|
20231017,095400,3276514,702,702,702,702,0
|
|
20231017,095300,3276514,702,700,702,700,933
|
|
20231017,095200,2623412,702,702,702,702,0
|
|
20231017,095100,2623412,702,702,702,702,0
|
|
20231017,095000,2623412,702,701,702,701,11
|
|
20231017,094900,2615700,702,701,702,701,2
|
|
20231017,094800,2614297,702,702,702,702,0
|
|
20231017,094700,2614297,702,701,702,701,7
|
|
20231017,094600,2609388,702,701,702,701,2
|
|
20231017,094500,2607985,701,701,701,701,10
|
|
20231017,094400,2600975,701,700,701,700,154
|
|
20231017,094300,2493022,700,700,700,700,156
|
|
20231017,094200,2383822,699,699,699,699,0
|
|
20231017,094100,2383822,699,699,699,699,0
|
|
20231017,094000,2383822,699,699,699,699,1
|
|
20231017,093900,2383123,700,701,701,700,7
|
|
20231017,093800,2378222,701,700,701,700,2
|
|
20231017,093700,2376821,700,700,700,700,0
|
|
20231017,093600,2376821,700,700,700,700,7
|
|
20231017,093500,2371921,700,700,700,700,2
|
|
20231017,093400,2370521,703,703,703,703,120
|
|
20231017,093300,2286161,703,703,703,703,0
|
|
20231017,093200,2286161,703,703,703,703,2
|
|
20231017,093100,2284755,705,703,705,703,18
|
|
20231017,093000,2272099,704,703,704,703,168
|
|
20231017,092900,2153836,699,699,699,699,300
|
|
20231017,092800,1944136,699,701,701,699,12
|
|
20231017,092700,1935726,702,702,702,702,0
|
|
20231017,092600,1935726,702,703,703,702,3
|
|
20231017,092500,1933619,706,706,706,706,0
|
|
20231017,092400,1933619,706,706,706,706,0
|
|
20231017,092300,1933619,706,706,706,706,0
|
|
20231017,092200,1933619,706,704,706,704,53
|
|
20231017,092100,1896294,704,703,704,703,2
|
|
20231017,092000,1894887,703,703,703,703,0
|
|
20231017,091900,1894887,703,703,703,703,10
|
|
20231017,091800,1887857,703,703,703,703,5
|
|
20231017,091700,1884342,704,704,704,704,17
|
|
20231017,091600,1872374,706,706,706,705,41
|
|
20231017,091500,1843448,699,702,702,699,563
|
|
20231017,091400,1449640,706,706,706,706,0
|
|
20231017,091300,1449640,706,706,706,706,0
|
|
20231017,091200,1449640,706,706,706,706,1
|
|
20231017,091100,1448934,699,699,699,699,0
|
|
20231017,091000,1448934,699,699,699,699,0
|
|
20231017,090900,1448934,699,699,699,699,3
|
|
20231017,090800,1446837,699,699,699,699,0
|
|
20231017,090700,1446837,699,699,699,699,0
|
|
20231017,090600,1446837,699,699,699,699,0
|
|
20231017,090500,1446837,699,699,699,699,0
|
|
20231017,090400,1446837,699,702,707,697,1490
|
|
20231017,090300,406290,700,700,700,700,0
|
|
20231017,090200,406290,700,700,700,700,0
|
|
20231017,090100,406290,700,700,700,700,0
|
|
20231017,090000,406290,700,712,712,700,573
|