620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191700,66888995,343,343,343,343,1835
|
|
20231006,191600,66888995,343,343,343,343,0
|
|
20231006,191500,66888995,343,343,343,343,0
|
|
20231006,191400,66888995,343,343,343,343,0
|
|
20231006,191300,66888995,343,343,343,343,0
|
|
20231006,191200,66888995,343,343,343,343,0
|
|
20231006,191100,66888995,343,343,343,343,0
|
|
20231006,191000,66888995,343,343,343,343,0
|
|
20231006,190900,66888995,343,343,343,343,0
|
|
20231006,190800,66888995,343,343,343,343,0
|
|
20231006,190700,66888995,343,343,343,343,0
|
|
20231006,190600,66888995,343,343,343,343,0
|
|
20231006,190500,66888995,343,343,343,343,0
|
|
20231006,190400,66888995,343,343,343,343,0
|
|
20231006,190300,66888995,343,343,343,343,0
|
|
20231006,190200,66888995,343,343,343,343,0
|
|
20231006,190100,66888995,343,343,343,343,0
|
|
20231006,190000,66888995,343,343,343,343,0
|
|
20231006,185900,66888995,343,343,343,343,0
|
|
20231006,185800,66888995,343,343,343,343,0
|
|
20231006,185700,66888995,343,343,343,343,0
|
|
20231006,185600,66888995,343,343,343,343,0
|
|
20231006,185500,66888995,343,343,343,343,0
|
|
20231006,185400,66888995,343,343,343,343,0
|
|
20231006,185300,66888995,343,343,343,343,0
|
|
20231006,185200,66888995,343,343,343,343,0
|
|
20231006,185100,66888995,343,343,343,343,0
|
|
20231006,185000,66888995,343,343,343,343,0
|
|
20231006,184900,66888995,343,343,343,343,0
|
|
20231006,184800,66888995,343,343,343,343,0
|
|
20231006,184700,66888995,343,343,343,343,1835
|
|
20231006,184600,66888995,343,343,343,343,0
|
|
20231006,184500,66888995,343,343,343,343,0
|
|
20231006,184400,66888995,343,343,343,343,0
|
|
20231006,184300,66888995,343,343,343,343,0
|
|
20231006,184200,66888995,343,343,343,343,0
|
|
20231006,184100,66888995,343,343,343,343,0
|
|
20231006,184000,66888995,343,343,343,343,0
|
|
20231006,183900,66888995,343,343,343,343,0
|
|
20231006,183800,66888995,343,343,343,343,0
|
|
20231006,183700,66888995,343,343,343,343,0
|
|
20231006,183600,66888995,343,343,343,343,0
|
|
20231006,183500,66888995,343,343,343,343,0
|
|
20231006,183400,66888995,343,343,343,343,0
|
|
20231006,183300,66888995,343,343,343,343,0
|
|
20231006,183200,66888995,343,343,343,343,0
|
|
20231006,183100,66888995,343,343,343,343,0
|
|
20231006,183000,66888995,343,343,343,343,0
|
|
20231006,182900,66888995,343,343,343,343,0
|
|
20231006,182800,66888995,343,343,343,343,0
|
|
20231006,182700,66888995,343,343,343,343,0
|
|
20231006,182600,66888995,343,343,343,343,0
|
|
20231006,182500,66888995,343,343,343,343,0
|
|
20231006,182400,66888995,343,343,343,343,0
|
|
20231006,182300,66888995,343,343,343,343,0
|
|
20231006,182200,66888995,343,343,343,343,0
|
|
20231006,182100,66888995,343,343,343,343,0
|
|
20231006,182000,66888995,343,343,343,343,0
|
|
20231006,181900,66888995,343,343,343,343,0
|
|
20231006,181800,66888995,343,343,343,343,0
|
|
20231006,181700,66888995,343,343,343,343,1835
|
|
20231006,181600,66888995,343,343,343,343,0
|
|
20231006,181500,66888995,343,343,343,343,0
|
|
20231006,181400,66888995,343,343,343,343,0
|
|
20231006,181300,66888995,343,343,343,343,0
|
|
20231006,181200,66888995,343,343,343,343,0
|
|
20231006,181100,66888995,343,343,343,343,0
|
|
20231006,181000,66888995,343,343,343,343,0
|
|
20231006,180900,66888995,343,343,343,343,0
|
|
20231006,180800,66888995,343,343,343,343,0
|
|
20231006,180700,66888995,343,343,343,343,0
|
|
20231006,180600,66888995,343,343,343,343,0
|
|
20231006,180500,66888995,343,343,343,343,0
|
|
20231006,180400,66888995,343,343,343,343,0
|
|
20231006,180300,66888995,343,343,343,343,0
|
|
20231006,180200,66888995,343,343,343,343,0
|
|
20231006,180100,66888995,343,343,343,343,0
|
|
20231006,180000,66888995,343,343,343,343,0
|
|
20231006,175900,66888995,343,343,343,343,0
|
|
20231006,175800,66888995,343,343,343,343,0
|
|
20231006,175700,66888995,343,343,343,343,0
|
|
20231006,175600,66888995,343,343,343,343,0
|
|
20231006,175500,66888995,343,343,343,343,0
|
|
20231006,175400,66888995,343,343,343,343,0
|
|
20231006,175300,66888995,343,343,343,343,0
|
|
20231006,175200,66888995,343,343,343,343,0
|
|
20231006,175100,66888995,343,343,343,343,0
|
|
20231006,175000,66888995,343,343,343,343,0
|
|
20231006,174900,66888995,343,343,343,343,0
|
|
20231006,174800,66888995,343,343,343,343,0
|
|
20231006,174700,66888995,343,343,343,343,1835
|
|
20231006,174600,66888995,343,343,343,343,0
|
|
20231006,174500,66888995,343,343,343,343,0
|
|
20231006,174400,66888995,343,343,343,343,0
|
|
20231006,174300,66888995,343,343,343,343,0
|
|
20231006,174200,66888995,343,343,343,343,0
|
|
20231006,174100,66888995,343,343,343,343,0
|
|
20231006,174000,66888995,343,343,343,343,0
|
|
20231006,173900,66888995,343,343,343,343,0
|
|
20231006,173800,66888995,343,343,343,343,0
|
|
20231006,173700,66888995,343,343,343,343,0
|
|
20231006,173600,66888995,343,343,343,343,0
|
|
20231006,173500,66888995,343,343,343,343,0
|
|
20231006,173400,66888995,343,343,343,343,0
|
|
20231006,173300,66888995,343,343,343,343,0
|
|
20231006,173200,66888995,343,343,343,343,0
|
|
20231006,173100,66888995,343,343,343,343,0
|
|
20231006,173000,66888995,343,343,343,343,0
|
|
20231006,172900,66888995,343,343,343,343,0
|
|
20231006,172800,66888995,343,343,343,343,0
|
|
20231006,172700,66888995,343,343,343,343,0
|
|
20231006,172600,66888995,343,343,343,343,0
|
|
20231006,172500,66888995,343,343,343,343,0
|
|
20231006,172400,66888995,343,343,343,343,0
|
|
20231006,172300,66888995,343,343,343,343,0
|
|
20231006,172200,66888995,343,343,343,343,0
|
|
20231006,172100,66888995,343,343,343,343,0
|
|
20231006,172000,66888995,343,343,343,343,0
|
|
20231006,171900,66888995,343,343,343,343,0
|
|
20231006,171800,66888995,343,343,343,343,0
|
|
20231006,171700,66888995,343,343,343,343,1835
|
|
20231006,171600,66888995,343,343,343,343,0
|
|
20231006,171500,66888995,343,343,343,343,0
|
|
20231006,171400,66888995,343,343,343,343,0
|
|
20231006,171300,66888995,343,343,343,343,0
|
|
20231006,171200,66888995,343,343,343,343,0
|
|
20231006,171100,66888995,343,343,343,343,0
|
|
20231006,171000,66888995,343,343,343,343,0
|
|
20231006,170900,66888995,343,343,343,343,0
|
|
20231006,170800,66888995,343,343,343,343,0
|
|
20231006,170700,66888995,343,343,343,343,0
|
|
20231006,170600,66888995,343,343,343,343,0
|
|
20231006,170500,66888995,343,343,343,343,0
|
|
20231006,170400,66888995,343,343,343,343,0
|
|
20231006,170300,66888995,343,343,343,343,0
|
|
20231006,170200,66888995,343,343,343,343,0
|
|
20231006,170100,66888995,343,343,343,343,0
|
|
20231006,170000,66888995,343,343,343,343,0
|
|
20231006,165900,66888995,343,343,343,343,0
|
|
20231006,165800,66888995,343,343,343,343,0
|
|
20231006,165700,66888995,343,343,343,343,0
|
|
20231006,165600,66888995,343,343,343,343,0
|
|
20231006,165500,66888995,343,343,343,343,0
|
|
20231006,165400,66888995,343,343,343,343,0
|
|
20231006,165300,66888995,343,343,343,343,0
|
|
20231006,165200,66888995,343,343,343,343,0
|
|
20231006,165100,66888995,343,343,343,343,0
|
|
20231006,165000,66888995,343,343,343,343,0
|
|
20231006,164900,66888995,343,343,343,343,0
|
|
20231006,164800,66888995,343,343,343,343,0
|
|
20231006,164700,66888995,343,343,343,343,1835
|
|
20231006,164600,66888995,343,343,343,343,0
|
|
20231006,164500,66888995,343,343,343,343,0
|
|
20231006,164400,66888995,343,343,343,343,0
|
|
20231006,164300,66888995,343,343,343,343,0
|
|
20231006,164200,66888995,343,343,343,343,0
|
|
20231006,164100,66888995,343,343,343,343,0
|
|
20231006,164000,66888995,343,343,343,343,0
|
|
20231006,163900,66888995,343,343,343,343,0
|
|
20231006,163800,66888995,343,343,343,343,0
|
|
20231006,163700,66888995,343,343,343,343,0
|
|
20231006,163600,66888995,343,343,343,343,0
|
|
20231006,163500,66888995,343,343,343,343,0
|
|
20231006,163400,66888995,343,343,343,343,0
|
|
20231006,163300,66888995,343,343,343,343,0
|
|
20231006,163200,66888995,343,343,343,343,0
|
|
20231006,163100,66888995,343,343,343,343,0
|
|
20231006,163000,66888995,343,343,343,343,0
|
|
20231006,162900,66888995,343,343,343,343,0
|
|
20231006,162800,66888995,343,343,343,343,0
|
|
20231006,162700,66888995,343,343,343,343,0
|
|
20231006,162600,66888995,343,343,343,343,0
|
|
20231006,162500,66888995,343,343,343,343,0
|
|
20231006,162400,66888995,343,343,343,343,0
|
|
20231006,162300,66888995,343,343,343,343,0
|
|
20231006,162200,66888995,343,343,343,343,0
|
|
20231006,162100,66888995,343,343,343,343,0
|
|
20231006,162000,66888995,343,343,343,343,0
|
|
20231006,161900,66888995,343,343,343,343,0
|
|
20231006,161800,66888995,343,343,343,343,0
|
|
20231006,161700,66888995,343,343,343,343,1835
|
|
20231006,161600,66888995,343,343,343,343,0
|
|
20231006,161500,66888995,343,343,343,343,0
|
|
20231006,161400,66888995,343,343,343,343,0
|
|
20231006,161300,66888995,343,343,343,343,0
|
|
20231006,161200,66888995,343,343,343,343,0
|
|
20231006,161100,66888995,343,343,343,343,0
|
|
20231006,161000,66888995,343,343,343,343,0
|
|
20231006,160900,66888995,343,343,343,343,0
|
|
20231006,160800,66888995,343,343,343,343,0
|
|
20231006,160700,66888995,343,343,343,343,0
|
|
20231006,160600,66888995,343,343,343,343,0
|
|
20231006,160500,66888995,343,343,343,343,0
|
|
20231006,160400,66888995,343,343,343,343,0
|
|
20231006,160300,66888995,343,343,343,343,0
|
|
20231006,160200,66888995,343,343,343,343,0
|
|
20231006,160100,66888995,343,343,343,343,0
|
|
20231006,160000,66888995,343,343,343,343,0
|
|
20231006,155900,66888995,343,343,343,343,0
|
|
20231006,155800,66888995,343,343,343,343,0
|
|
20231006,155700,66888995,343,343,343,343,0
|
|
20231006,155600,66888995,343,343,343,343,0
|
|
20231006,155500,66888995,343,343,343,343,0
|
|
20231006,155400,66888995,343,343,343,343,0
|
|
20231006,155300,66888995,343,343,343,343,0
|
|
20231006,155200,66888995,343,343,343,343,0
|
|
20231006,155100,66888995,343,343,343,343,0
|
|
20231006,155000,66888995,343,343,343,343,0
|
|
20231006,154900,66888995,343,343,343,343,0
|
|
20231006,154800,66888995,343,343,343,343,0
|
|
20231006,154700,66888995,343,343,343,343,1835
|
|
20231006,154600,66888995,343,343,343,343,0
|
|
20231006,154500,66888995,343,343,343,343,0
|
|
20231006,154400,66888995,343,343,343,343,0
|
|
20231006,154300,66888995,343,343,343,343,0
|
|
20231006,154200,66888995,343,343,343,343,0
|
|
20231006,154100,66888995,343,343,343,343,0
|
|
20231006,154000,66888995,343,343,343,343,0
|
|
20231006,153900,66888995,343,343,343,343,0
|
|
20231006,153800,66888995,343,343,343,343,0
|
|
20231006,153700,66888995,343,343,343,343,0
|
|
20231006,153600,66888995,343,343,343,343,0
|
|
20231006,153500,66888995,343,343,343,343,0
|
|
20231006,153400,66888995,343,343,343,343,0
|
|
20231006,153300,66888995,343,343,343,343,0
|
|
20231006,153200,66888995,343,343,343,343,0
|
|
20231006,153100,66888995,343,343,343,343,0
|
|
20231006,153000,66888995,343,343,343,343,1835
|
|
20231006,152900,66259590,341,341,341,341,0
|
|
20231006,152800,66259590,341,341,341,341,0
|
|
20231006,152700,66259590,341,341,341,341,0
|
|
20231006,152600,66259590,341,341,341,341,0
|
|
20231006,152500,66259590,341,341,341,341,0
|
|
20231006,152400,66259590,341,341,341,341,0
|
|
20231006,152300,66259590,341,341,341,341,0
|
|
20231006,152200,66259590,341,341,341,341,0
|
|
20231006,152100,66259590,341,341,341,341,0
|
|
20231006,152000,66259590,341,341,341,341,0
|
|
20231006,151900,66259590,341,341,341,341,0
|
|
20231006,151800,66259590,341,341,341,341,0
|
|
20231006,151700,66259590,341,341,341,341,0
|
|
20231006,151600,66259590,341,341,341,341,6
|
|
20231006,151500,66257544,343,343,343,343,2
|
|
20231006,151400,66256858,341,341,341,341,0
|
|
20231006,151300,66256858,341,341,341,341,0
|
|
20231006,151200,66256858,341,341,341,341,0
|
|
20231006,151100,66256858,341,341,341,341,95
|
|
20231006,151000,66224463,342,342,342,342,5
|
|
20231006,150900,66222753,343,343,343,343,0
|
|
20231006,150800,66222753,343,343,343,343,0
|
|
20231006,150700,66222753,343,343,343,343,50
|
|
20231006,150600,66205603,341,341,341,341,0
|
|
20231006,150500,66205603,341,341,341,341,354
|
|
20231006,150400,66084889,341,341,341,341,0
|
|
20231006,150300,66084889,341,341,341,341,0
|
|
20231006,150200,66084889,341,341,341,341,0
|
|
20231006,150100,66084889,341,341,341,341,0
|
|
20231006,150000,66084889,341,341,341,341,674
|
|
20231006,145900,65855055,342,342,342,342,0
|
|
20231006,145800,65855055,342,342,342,342,0
|
|
20231006,145700,65855055,342,342,342,342,0
|
|
20231006,145600,65855055,342,341,342,341,128
|
|
20231006,145500,65811281,343,343,343,343,50
|
|
20231006,145400,65794131,343,343,343,343,0
|
|
20231006,145300,65794131,343,343,343,343,0
|
|
20231006,145200,65794131,343,343,343,343,0
|
|
20231006,145100,65794131,343,341,343,341,1277
|
|
20231006,145000,65357615,342,342,342,342,0
|
|
20231006,144900,65357615,342,342,342,342,0
|
|
20231006,144800,65357615,342,342,342,342,0
|
|
20231006,144700,65357615,342,342,342,342,4
|
|
20231006,144600,65356247,342,342,342,342,0
|
|
20231006,144500,65356247,342,342,342,342,0
|
|
20231006,144400,65356247,342,342,342,342,0
|
|
20231006,144300,65356247,342,342,342,342,0
|
|
20231006,144200,65356247,342,342,342,342,5287
|
|
20231006,144100,63548093,342,342,342,342,560
|
|
20231006,144000,63356573,341,341,341,341,5
|
|
20231006,143900,63354868,342,341,342,341,1056
|
|
20231006,143800,62993734,341,341,341,341,0
|
|
20231006,143700,62993734,341,341,341,341,3459
|
|
20231006,143600,61814215,341,341,341,341,0
|
|
20231006,143500,61814215,341,341,341,341,1
|
|
20231006,143400,61813874,343,343,343,343,0
|
|
20231006,143300,61813874,343,343,343,343,958
|
|
20231006,143200,61485280,343,343,343,343,0
|
|
20231006,143100,61485280,343,343,343,343,0
|
|
20231006,143000,61485280,343,343,343,343,13
|
|
20231006,142900,61480821,343,343,343,343,0
|
|
20231006,142800,61480821,343,343,343,343,0
|
|
20231006,142700,61480821,343,343,343,343,0
|
|
20231006,142600,61480821,343,343,343,343,2002
|
|
20231006,142500,60794135,343,343,343,343,0
|
|
20231006,142400,60794135,343,343,343,343,0
|
|
20231006,142300,60794135,343,342,343,342,3803
|
|
20231006,142200,59493506,340,340,340,340,0
|
|
20231006,142100,59493506,340,340,340,340,0
|
|
20231006,142000,59493506,340,340,340,340,1005
|
|
20231006,141900,59151806,340,340,340,340,0
|
|
20231006,141800,59151806,340,340,340,340,219
|
|
20231006,141700,59077346,340,340,340,340,0
|
|
20231006,141600,59077346,340,340,340,340,0
|
|
20231006,141500,59077346,340,340,340,340,0
|
|
20231006,141400,59077346,340,340,340,340,0
|
|
20231006,141300,59077346,340,340,340,340,0
|
|
20231006,141200,59077346,340,340,340,340,30
|
|
20231006,141100,59067146,342,342,342,342,0
|
|
20231006,141000,59067146,342,342,342,342,0
|
|
20231006,140900,59067146,342,342,342,342,0
|
|
20231006,140800,59067146,342,342,342,342,0
|
|
20231006,140700,59067146,342,342,342,342,0
|
|
20231006,140600,59067146,342,342,342,342,0
|
|
20231006,140500,59067146,342,342,342,342,1
|
|
20231006,140400,59066804,342,342,342,342,0
|
|
20231006,140300,59066804,342,342,342,342,0
|
|
20231006,140200,59066804,342,342,342,342,1
|
|
20231006,140100,59066462,340,340,340,340,0
|
|
20231006,140000,59066462,340,340,340,340,71
|
|
20231006,135900,59042322,340,340,340,340,0
|
|
20231006,135800,59042322,340,340,340,340,0
|
|
20231006,135700,59042322,340,340,340,340,0
|
|
20231006,135600,59042322,340,340,340,340,0
|
|
20231006,135500,59042322,340,340,340,340,0
|
|
20231006,135400,59042322,340,340,340,340,0
|
|
20231006,135300,59042322,340,340,340,340,200
|
|
20231006,135200,58974322,340,340,340,340,0
|
|
20231006,135100,58974322,340,340,340,340,0
|
|
20231006,135000,58974322,340,340,340,340,0
|
|
20231006,134900,58974322,340,340,340,340,0
|
|
20231006,134800,58974322,340,340,340,340,0
|
|
20231006,134700,58974322,340,340,340,340,0
|
|
20231006,134600,58974322,340,340,340,340,0
|
|
20231006,134500,58974322,340,340,340,340,3691
|
|
20231006,134400,57719382,340,340,340,340,0
|
|
20231006,134300,57719382,340,340,340,340,0
|
|
20231006,134200,57719382,340,341,341,340,801
|
|
20231006,134100,57446242,341,341,341,341,1638
|
|
20231006,134000,56887684,341,341,341,341,1741
|
|
20231006,133900,56294003,343,342,343,342,1250
|
|
20231006,133800,55866501,342,342,342,342,0
|
|
20231006,133700,55866501,342,342,342,342,0
|
|
20231006,133600,55866501,342,342,342,342,0
|
|
20231006,133500,55866501,342,340,342,340,5670
|
|
20231006,133400,53927367,340,340,340,340,44
|
|
20231006,133300,53912407,341,341,341,341,1799
|
|
20231006,133200,53298948,340,340,340,340,1500
|
|
20231006,133100,52788948,340,340,340,340,0
|
|
20231006,133000,52788948,340,340,340,340,0
|
|
20231006,132900,52788948,340,340,340,340,15
|
|
20231006,132800,52783848,340,340,340,340,0
|
|
20231006,132700,52783848,340,340,340,340,0
|
|
20231006,132600,52783848,340,340,340,340,0
|
|
20231006,132500,52783848,340,340,340,340,0
|
|
20231006,132400,52783848,340,340,340,340,190
|
|
20231006,132300,52719248,341,341,341,341,0
|
|
20231006,132200,52719248,341,341,341,341,48
|
|
20231006,132100,52702880,341,341,341,341,0
|
|
20231006,132000,52702880,341,341,341,341,0
|
|
20231006,131900,52702880,341,341,341,341,0
|
|
20231006,131800,52702880,341,341,341,341,64
|
|
20231006,131700,52681056,341,341,341,341,0
|
|
20231006,131600,52681056,341,341,341,341,0
|
|
20231006,131500,52681056,341,341,341,341,0
|
|
20231006,131400,52681056,341,341,341,341,0
|
|
20231006,131300,52681056,341,341,341,341,0
|
|
20231006,131200,52681056,341,341,341,341,0
|
|
20231006,131100,52681056,341,341,341,341,0
|
|
20231006,131000,52681056,341,341,341,341,100
|
|
20231006,130900,52646956,342,342,342,342,0
|
|
20231006,130800,52646956,342,342,342,342,0
|
|
20231006,130700,52646956,342,342,342,342,10
|
|
20231006,130600,52643536,342,342,342,342,0
|
|
20231006,130500,52643536,342,342,342,342,10
|
|
20231006,130400,52640116,341,341,341,341,0
|
|
20231006,130300,52640116,341,342,342,341,107
|
|
20231006,130200,52603622,342,342,342,342,0
|
|
20231006,130100,52603622,342,342,342,342,0
|
|
20231006,130000,52603622,342,342,342,342,20
|
|
20231006,125900,52596782,342,342,342,342,10
|
|
20231006,125800,52593362,341,341,341,341,0
|
|
20231006,125700,52593362,341,341,341,341,0
|
|
20231006,125600,52593362,341,341,341,341,0
|
|
20231006,125500,52593362,341,341,341,341,0
|
|
20231006,125400,52593362,341,341,341,341,0
|
|
20231006,125300,52593362,341,341,341,341,0
|
|
20231006,125200,52593362,341,341,341,341,1500
|
|
20231006,125100,52081862,341,341,341,341,0
|
|
20231006,125000,52081862,341,341,341,341,500
|
|
20231006,124900,51911362,343,343,343,343,0
|
|
20231006,124800,51911362,343,343,343,343,0
|
|
20231006,124700,51911362,343,343,343,343,0
|
|
20231006,124600,51911362,343,343,343,343,0
|
|
20231006,124500,51911362,343,343,343,343,0
|
|
20231006,124400,51911362,343,343,343,343,0
|
|
20231006,124300,51911362,343,343,343,343,0
|
|
20231006,124200,51911362,343,343,343,343,0
|
|
20231006,124100,51911362,343,343,343,343,0
|
|
20231006,124000,51911362,343,343,343,343,0
|
|
20231006,123900,51911362,343,343,343,343,0
|
|
20231006,123800,51911362,343,343,343,343,66
|
|
20231006,123700,51888724,343,343,343,343,0
|
|
20231006,123600,51888724,343,343,343,343,0
|
|
20231006,123500,51888724,343,343,343,343,0
|
|
20231006,123400,51888724,343,343,343,343,0
|
|
20231006,123300,51888724,343,343,343,343,0
|
|
20231006,123200,51888724,343,343,343,343,6
|
|
20231006,123100,51886666,342,342,342,342,347
|
|
20231006,123000,51767992,342,342,342,342,0
|
|
20231006,122900,51767992,342,342,342,342,0
|
|
20231006,122800,51767992,342,342,342,342,0
|
|
20231006,122700,51767992,342,342,342,342,0
|
|
20231006,122600,51767992,342,342,342,342,0
|
|
20231006,122500,51767992,342,342,342,342,154
|
|
20231006,122400,51715324,342,342,342,342,0
|
|
20231006,122300,51715324,342,342,342,342,50
|
|
20231006,122200,51698224,342,342,342,342,0
|
|
20231006,122100,51698224,342,342,342,342,500
|
|
20231006,122000,51527224,343,342,343,342,5001
|
|
20231006,121900,49816881,342,342,342,342,1500
|
|
20231006,121800,49303881,343,343,343,343,1
|
|
20231006,121700,49303538,342,342,342,342,0
|
|
20231006,121600,49303538,342,342,342,342,0
|
|
20231006,121500,49303538,342,342,342,342,0
|
|
20231006,121400,49303538,342,342,342,342,0
|
|
20231006,121300,49303538,342,342,342,342,0
|
|
20231006,121200,49303538,342,342,342,342,1547
|
|
20231006,121100,48774464,342,341,342,341,3026
|
|
20231006,121000,47740427,341,341,341,341,1145
|
|
20231006,120900,47349982,341,341,341,341,13939
|
|
20231006,120800,42596783,341,341,341,341,0
|
|
20231006,120700,42596783,341,342,342,341,1000
|
|
20231006,120600,42255623,343,343,343,343,0
|
|
20231006,120500,42255623,343,343,343,343,0
|
|
20231006,120400,42255623,343,343,343,343,292
|
|
20231006,120300,42155467,343,343,343,343,1
|
|
20231006,120200,42155124,342,342,342,342,0
|
|
20231006,120100,42155124,342,342,342,342,0
|
|
20231006,120000,42155124,342,342,342,342,0
|
|
20231006,115900,42155124,342,342,342,342,0
|
|
20231006,115800,42155124,342,342,342,342,0
|
|
20231006,115700,42155124,342,342,342,342,150
|
|
20231006,115600,42103824,342,342,342,342,0
|
|
20231006,115500,42103824,342,342,342,342,940
|
|
20231006,115400,41782344,342,342,342,342,0
|
|
20231006,115300,41782344,342,342,342,342,20
|
|
20231006,115200,41775504,341,341,341,341,0
|
|
20231006,115100,41775504,341,341,341,341,0
|
|
20231006,115000,41775504,341,341,341,341,0
|
|
20231006,114900,41775504,341,341,341,341,1076
|
|
20231006,114800,41408588,343,343,343,343,0
|
|
20231006,114700,41408588,343,343,343,343,0
|
|
20231006,114600,41408588,343,343,343,343,0
|
|
20231006,114500,41408588,343,343,343,343,34
|
|
20231006,114400,41396926,343,343,343,343,0
|
|
20231006,114300,41396926,343,343,343,343,0
|
|
20231006,114200,41396926,343,343,343,343,0
|
|
20231006,114100,41396926,343,343,343,343,0
|
|
20231006,114000,41396926,343,343,343,343,0
|
|
20231006,113900,41396926,343,343,343,343,0
|
|
20231006,113800,41396926,343,343,343,343,0
|
|
20231006,113700,41396926,343,343,343,343,0
|
|
20231006,113600,41396926,343,343,343,343,0
|
|
20231006,113500,41396926,343,343,343,343,5
|
|
20231006,113400,41395211,343,343,343,343,40
|
|
20231006,113300,41381491,343,343,343,343,40
|
|
20231006,113200,41367771,343,343,343,343,0
|
|
20231006,113100,41367771,343,343,343,343,1
|
|
20231006,113000,41367428,342,342,342,342,0
|
|
20231006,112900,41367428,342,342,343,342,5790
|
|
20231006,112800,39382833,341,341,341,341,0
|
|
20231006,112700,39382833,341,341,341,341,0
|
|
20231006,112600,39382833,341,341,341,341,320
|
|
20231006,112500,39273713,341,341,341,341,0
|
|
20231006,112400,39273713,341,341,341,341,0
|
|
20231006,112300,39273713,341,341,341,341,0
|
|
20231006,112200,39273713,341,341,341,341,0
|
|
20231006,112100,39273713,341,341,341,341,3
|
|
20231006,112000,39272690,342,342,342,342,0
|
|
20231006,111900,39272690,342,342,342,342,49
|
|
20231006,111800,39255932,342,342,342,342,0
|
|
20231006,111700,39255932,342,342,342,342,0
|
|
20231006,111600,39255932,342,342,342,342,0
|
|
20231006,111500,39255932,342,342,342,342,0
|
|
20231006,111400,39255932,342,342,342,342,0
|
|
20231006,111300,39255932,342,342,342,342,0
|
|
20231006,111200,39255932,342,342,342,342,332
|
|
20231006,111100,39142388,342,341,342,341,26
|
|
20231006,111000,39133512,342,342,342,341,10436
|
|
20231006,110900,35569759,343,343,343,343,962
|
|
20231006,110800,35239793,344,344,344,344,1
|
|
20231006,110700,35239449,344,344,344,344,0
|
|
20231006,110600,35239449,344,344,344,344,286
|
|
20231006,110500,35141065,344,344,344,344,0
|
|
20231006,110400,35141065,344,344,344,344,0
|
|
20231006,110300,35141065,344,344,344,344,4096
|
|
20231006,110200,33732041,344,344,344,344,2102
|
|
20231006,110100,33008953,344,344,344,344,0
|
|
20231006,110000,33008953,344,344,344,344,0
|
|
20231006,105900,33008953,344,343,344,343,3557
|
|
20231006,105800,31788869,344,344,344,344,0
|
|
20231006,105700,31788869,344,344,344,344,0
|
|
20231006,105600,31788869,344,344,344,344,2
|
|
20231006,105500,31788181,342,342,342,342,0
|
|
20231006,105400,31788181,342,344,344,342,880
|
|
20231006,105300,31487201,344,344,344,344,0
|
|
20231006,105200,31487201,344,344,344,344,46
|
|
20231006,105100,31471377,346,344,346,344,720
|
|
20231006,105000,31223693,346,346,346,344,815
|
|
20231006,104900,30943325,344,344,344,344,1818
|
|
20231006,104800,30317933,346,346,346,346,0
|
|
20231006,104700,30317933,346,345,346,345,555
|
|
20231006,104600,30126448,345,345,345,345,0
|
|
20231006,104500,30126448,345,345,345,345,13
|
|
20231006,104400,30121963,344,344,344,344,1490
|
|
20231006,104300,29609403,345,345,345,345,155
|
|
20231006,104200,29555928,344,344,344,344,7273
|
|
20231006,104100,27054016,344,344,344,344,0
|
|
20231006,104000,27054016,344,344,344,344,0
|
|
20231006,103900,27054016,344,344,344,344,0
|
|
20231006,103800,27054016,344,344,344,344,46
|
|
20231006,103700,27038192,344,344,344,344,0
|
|
20231006,103600,27038192,344,344,344,344,0
|
|
20231006,103500,27038192,344,343,344,343,2
|
|
20231006,103400,27037505,344,344,344,344,0
|
|
20231006,103300,27037505,344,344,344,344,2
|
|
20231006,103200,27036817,343,343,343,343,0
|
|
20231006,103100,27036817,343,343,343,343,0
|
|
20231006,103000,27036817,343,343,343,343,2231
|
|
20231006,102900,26271584,345,345,345,345,0
|
|
20231006,102800,26271584,345,345,345,345,0
|
|
20231006,102700,26271584,345,345,345,345,0
|
|
20231006,102600,26271584,345,344,345,343,731
|
|
20231006,102500,26020835,345,345,345,345,538
|
|
20231006,102400,25835225,345,345,345,345,0
|
|
20231006,102300,25835225,345,345,345,345,0
|
|
20231006,102200,25835225,345,345,345,343,790
|
|
20231006,102100,25563032,345,345,345,345,5
|
|
20231006,102000,25561307,345,345,345,345,285
|
|
20231006,101900,25462982,345,345,345,345,0
|
|
20231006,101800,25462982,345,345,345,345,0
|
|
20231006,101700,25462982,345,345,345,344,3004
|
|
20231006,101600,24429602,344,344,344,344,1345
|
|
20231006,101500,23966922,345,345,345,345,2959
|
|
20231006,101400,22946067,344,344,344,344,0
|
|
20231006,101300,22946067,344,344,344,344,1114
|
|
20231006,101200,22562851,345,345,345,345,0
|
|
20231006,101100,22562851,345,345,345,345,0
|
|
20231006,101000,22562851,345,345,345,345,0
|
|
20231006,100900,22562851,345,345,345,345,0
|
|
20231006,100800,22562851,345,345,345,345,1
|
|
20231006,100700,22562506,344,344,344,344,1108
|
|
20231006,100600,22181354,344,344,344,344,1
|
|
20231006,100500,22181010,345,344,346,344,46
|
|
20231006,100400,22165178,346,346,346,346,0
|
|
20231006,100300,22165178,346,346,346,346,850
|
|
20231006,100200,21871078,346,345,346,345,5338
|
|
20231006,100100,20027829,345,345,345,345,149
|
|
20231006,100000,19976424,344,344,344,344,400
|
|
20231006,095900,19838824,345,345,345,345,5
|
|
20231006,095800,19837099,345,343,345,343,13860
|
|
20231006,095700,15070371,343,343,343,343,887
|
|
20231006,095600,14766130,344,344,344,344,0
|
|
20231006,095500,14766130,344,344,344,344,1011
|
|
20231006,095400,14418346,344,344,344,344,1
|
|
20231006,095300,14418002,344,344,344,344,0
|
|
20231006,095200,14418002,344,344,344,344,0
|
|
20231006,095100,14418002,344,344,344,344,50
|
|
20231006,095000,14400802,344,344,344,344,1000
|
|
20231006,094900,14056802,343,343,343,343,0
|
|
20231006,094800,14056802,343,343,343,343,1646
|
|
20231006,094700,13492224,343,343,343,343,0
|
|
20231006,094600,13492224,343,343,343,343,0
|
|
20231006,094500,13492224,343,343,343,343,0
|
|
20231006,094400,13492224,343,342,343,342,4
|
|
20231006,094300,13490855,342,342,342,342,1
|
|
20231006,094200,13490513,342,342,342,342,1
|
|
20231006,094100,13490171,342,343,343,342,1555
|
|
20231006,094000,12956809,343,343,343,343,0
|
|
20231006,093900,12956809,343,343,343,343,1
|
|
20231006,093800,12956466,344,344,344,344,0
|
|
20231006,093700,12956466,344,344,344,344,1000
|
|
20231006,093600,12612466,344,344,344,344,24
|
|
20231006,093500,12604210,344,343,344,343,889
|
|
20231006,093400,12299279,343,343,343,343,3
|
|
20231006,093300,12298250,343,343,343,342,110
|
|
20231006,093200,12260620,343,343,343,342,721
|
|
20231006,093100,12013319,341,343,343,341,309
|
|
20231006,093000,11907334,343,343,343,343,2
|
|
20231006,092900,11906648,343,341,343,341,8281
|
|
20231006,092800,9078274,341,342,342,341,4010
|
|
20231006,092700,7710854,342,342,342,342,10
|
|
20231006,092600,7707434,343,343,343,343,300
|
|
20231006,092500,7604534,344,344,344,344,367
|
|
20231006,092400,7478286,344,344,344,344,5000
|
|
20231006,092300,5758286,344,344,344,344,100
|
|
20231006,092200,5723886,344,344,344,344,1
|
|
20231006,092100,5723542,342,342,342,342,1017
|
|
20231006,092000,5375728,342,342,342,342,1
|
|
20231006,091900,5375386,340,340,340,340,7
|
|
20231006,091800,5373006,340,340,340,340,0
|
|
20231006,091700,5373006,340,340,340,340,0
|
|
20231006,091600,5373006,340,340,340,340,0
|
|
20231006,091500,5373006,340,341,342,340,530
|
|
20231006,091400,5192730,341,341,341,341,1062
|
|
20231006,091300,4830588,340,340,340,340,0
|
|
20231006,091200,4830588,340,340,340,340,0
|
|
20231006,091100,4830588,340,340,340,340,0
|
|
20231006,091000,4830588,340,340,340,340,0
|
|
20231006,090900,4830588,340,340,340,340,0
|
|
20231006,090800,4830588,340,340,340,340,73
|
|
20231006,090700,4805768,340,340,340,340,10
|
|
20231006,090600,4802368,340,340,340,340,0
|
|
20231006,090500,4802368,340,340,340,340,1448
|
|
20231006,090400,4310048,339,339,339,339,2
|
|
20231006,090300,4309370,339,338,340,333,6721
|
|
20231006,090200,2059886,344,344,344,344,0
|
|
20231006,090100,2059886,344,336,345,336,5001
|
|
20231006,090000,335670,335,335,335,335,1002
|