621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191800,275334679,711,711,711,711,6063
|
|
20231010,191700,275334679,711,711,711,711,0
|
|
20231010,191600,275334679,711,711,711,711,0
|
|
20231010,191500,275334679,711,711,711,711,0
|
|
20231010,191400,275334679,711,711,711,711,0
|
|
20231010,191300,275334679,711,711,711,711,0
|
|
20231010,191200,275334679,711,711,711,711,0
|
|
20231010,191100,275334679,711,711,711,711,0
|
|
20231010,191000,275334679,711,711,711,711,0
|
|
20231010,190900,275334679,711,711,711,711,0
|
|
20231010,190800,275334679,711,711,711,711,0
|
|
20231010,190700,275334679,711,711,711,711,0
|
|
20231010,190600,275334679,711,711,711,711,0
|
|
20231010,190500,275334679,711,711,711,711,0
|
|
20231010,190400,275334679,711,711,711,711,0
|
|
20231010,190300,275334679,711,711,711,711,0
|
|
20231010,190200,275334679,711,711,711,711,0
|
|
20231010,190100,275334679,711,711,711,711,0
|
|
20231010,190000,275334679,711,711,711,711,0
|
|
20231010,185900,275334679,711,711,711,711,0
|
|
20231010,185800,275334679,711,711,711,711,0
|
|
20231010,185700,275334679,711,711,711,711,0
|
|
20231010,185600,275334679,711,711,711,711,0
|
|
20231010,185500,275334679,711,711,711,711,0
|
|
20231010,185400,275334679,711,711,711,711,0
|
|
20231010,185300,275334679,711,711,711,711,0
|
|
20231010,185200,275334679,711,711,711,711,0
|
|
20231010,185100,275334679,711,711,711,711,0
|
|
20231010,185000,275334679,711,711,711,711,0
|
|
20231010,184900,275334679,711,711,711,711,0
|
|
20231010,184800,275334679,711,711,711,711,6063
|
|
20231010,184700,275334679,711,711,711,711,0
|
|
20231010,184600,275334679,711,711,711,711,0
|
|
20231010,184500,275334679,711,711,711,711,0
|
|
20231010,184400,275334679,711,711,711,711,0
|
|
20231010,184300,275334679,711,711,711,711,0
|
|
20231010,184200,275334679,711,711,711,711,0
|
|
20231010,184100,275334679,711,711,711,711,0
|
|
20231010,184000,275334679,711,711,711,711,0
|
|
20231010,183900,275334679,711,711,711,711,0
|
|
20231010,183800,275334679,711,711,711,711,0
|
|
20231010,183700,275334679,711,711,711,711,0
|
|
20231010,183600,275334679,711,711,711,711,0
|
|
20231010,183500,275334679,711,711,711,711,0
|
|
20231010,183400,275334679,711,711,711,711,0
|
|
20231010,183300,275334679,711,711,711,711,0
|
|
20231010,183200,275334679,711,711,711,711,0
|
|
20231010,183100,275334679,711,711,711,711,0
|
|
20231010,183000,275334679,711,711,711,711,0
|
|
20231010,182900,275334679,711,711,711,711,0
|
|
20231010,182800,275334679,711,711,711,711,0
|
|
20231010,182700,275334679,711,711,711,711,0
|
|
20231010,182600,275334679,711,711,711,711,0
|
|
20231010,182500,275334679,711,711,711,711,0
|
|
20231010,182400,275334679,711,711,711,711,0
|
|
20231010,182300,275334679,711,711,711,711,0
|
|
20231010,182200,275334679,711,711,711,711,0
|
|
20231010,182100,275334679,711,711,711,711,0
|
|
20231010,182000,275334679,711,711,711,711,0
|
|
20231010,181900,275334679,711,711,711,711,0
|
|
20231010,181800,275334679,711,711,711,711,6063
|
|
20231010,181700,275334679,711,711,711,711,0
|
|
20231010,181600,275334679,711,711,711,711,0
|
|
20231010,181500,275334679,711,711,711,711,0
|
|
20231010,181400,275334679,711,711,711,711,0
|
|
20231010,181300,275334679,711,711,711,711,0
|
|
20231010,181200,275334679,711,711,711,711,0
|
|
20231010,181100,275334679,711,711,711,711,0
|
|
20231010,181000,275334679,711,711,711,711,0
|
|
20231010,180900,275334679,711,711,711,711,0
|
|
20231010,180800,275334679,711,711,711,711,0
|
|
20231010,180700,275334679,711,711,711,711,0
|
|
20231010,180600,275334679,711,711,711,711,0
|
|
20231010,180500,275334679,711,711,711,711,0
|
|
20231010,180400,275334679,711,711,711,711,0
|
|
20231010,180300,275334679,711,711,711,711,0
|
|
20231010,180200,275334679,711,711,711,711,0
|
|
20231010,180100,275334679,711,711,711,711,0
|
|
20231010,180000,275334679,711,711,711,711,0
|
|
20231010,175900,275334679,711,711,711,711,0
|
|
20231010,175800,275334679,711,711,711,711,0
|
|
20231010,175700,275334679,711,711,711,711,0
|
|
20231010,175600,275334679,711,711,711,711,0
|
|
20231010,175500,275334679,711,711,711,711,0
|
|
20231010,175400,275334679,711,711,711,711,0
|
|
20231010,175300,275334679,711,711,711,711,0
|
|
20231010,175200,275334679,711,711,711,711,0
|
|
20231010,175100,275334679,711,711,711,711,0
|
|
20231010,175000,275334679,711,711,711,711,0
|
|
20231010,174900,275334679,711,711,711,711,0
|
|
20231010,174800,275334679,711,711,711,711,6063
|
|
20231010,174700,275334679,711,711,711,711,0
|
|
20231010,174600,275334679,711,711,711,711,0
|
|
20231010,174500,275334679,711,711,711,711,0
|
|
20231010,174400,275334679,711,711,711,711,0
|
|
20231010,174300,275334679,711,711,711,711,0
|
|
20231010,174200,275334679,711,711,711,711,0
|
|
20231010,174100,275334679,711,711,711,711,0
|
|
20231010,174000,275334679,711,711,711,711,0
|
|
20231010,173900,275334679,711,711,711,711,0
|
|
20231010,173800,275334679,711,711,711,711,0
|
|
20231010,173700,275334679,711,711,711,711,0
|
|
20231010,173600,275334679,711,711,711,711,0
|
|
20231010,173500,275334679,711,711,711,711,0
|
|
20231010,173400,275334679,711,711,711,711,0
|
|
20231010,173300,275334679,711,711,711,711,0
|
|
20231010,173200,275334679,711,711,711,711,0
|
|
20231010,173100,275334679,711,711,711,711,0
|
|
20231010,173000,275334679,711,711,711,711,0
|
|
20231010,172900,275334679,711,711,711,711,0
|
|
20231010,172800,275334679,711,711,711,711,0
|
|
20231010,172700,275334679,711,711,711,711,0
|
|
20231010,172600,275334679,711,711,711,711,0
|
|
20231010,172500,275334679,711,711,711,711,0
|
|
20231010,172400,275334679,711,711,711,711,0
|
|
20231010,172300,275334679,711,711,711,711,0
|
|
20231010,172200,275334679,711,711,711,711,0
|
|
20231010,172100,275334679,711,711,711,711,0
|
|
20231010,172000,275334679,711,711,711,711,0
|
|
20231010,171900,275334679,711,711,711,711,0
|
|
20231010,171800,275334679,711,711,711,711,6063
|
|
20231010,171700,275334679,711,711,711,711,0
|
|
20231010,171600,275334679,711,711,711,711,0
|
|
20231010,171500,275334679,711,711,711,711,0
|
|
20231010,171400,275334679,711,711,711,711,0
|
|
20231010,171300,275334679,711,711,711,711,0
|
|
20231010,171200,275334679,711,711,711,711,0
|
|
20231010,171100,275334679,711,711,711,711,0
|
|
20231010,171000,275334679,711,711,711,711,0
|
|
20231010,170900,275334679,711,711,711,711,0
|
|
20231010,170800,275334679,711,711,711,711,0
|
|
20231010,170700,275334679,711,711,711,711,0
|
|
20231010,170600,275334679,711,711,711,711,0
|
|
20231010,170500,275334679,711,711,711,711,0
|
|
20231010,170400,275334679,711,711,711,711,0
|
|
20231010,170300,275334679,711,711,711,711,0
|
|
20231010,170200,275334679,711,711,711,711,0
|
|
20231010,170100,275334679,711,711,711,711,0
|
|
20231010,170000,275334679,711,711,711,711,0
|
|
20231010,165900,275334679,711,711,711,711,0
|
|
20231010,165800,275334679,711,711,711,711,0
|
|
20231010,165700,275334679,711,711,711,711,0
|
|
20231010,165600,275334679,711,711,711,711,0
|
|
20231010,165500,275334679,711,711,711,711,0
|
|
20231010,165400,275334679,711,711,711,711,0
|
|
20231010,165300,275334679,711,711,711,711,0
|
|
20231010,165200,275334679,711,711,711,711,0
|
|
20231010,165100,275334679,711,711,711,711,0
|
|
20231010,165000,275334679,711,711,711,711,0
|
|
20231010,164900,275334679,711,711,711,711,0
|
|
20231010,164800,275334679,711,711,711,711,6063
|
|
20231010,164700,275334679,711,711,711,711,0
|
|
20231010,164600,275334679,711,711,711,711,0
|
|
20231010,164500,275334679,711,711,711,711,0
|
|
20231010,164400,275334679,711,711,711,711,0
|
|
20231010,164300,275334679,711,711,711,711,0
|
|
20231010,164200,275334679,711,711,711,711,0
|
|
20231010,164100,275334679,711,711,711,711,0
|
|
20231010,164000,275334679,711,711,711,711,0
|
|
20231010,163900,275334679,711,711,711,711,0
|
|
20231010,163800,275334679,711,711,711,711,0
|
|
20231010,163700,275334679,711,711,711,711,0
|
|
20231010,163600,275334679,711,711,711,711,0
|
|
20231010,163500,275334679,711,711,711,711,0
|
|
20231010,163400,275334679,711,711,711,711,0
|
|
20231010,163300,275334679,711,711,711,711,0
|
|
20231010,163200,275334679,711,711,711,711,0
|
|
20231010,163100,275334679,711,711,711,711,0
|
|
20231010,163000,275334679,711,711,711,711,0
|
|
20231010,162900,275334679,711,711,711,711,0
|
|
20231010,162800,275334679,711,711,711,711,0
|
|
20231010,162700,275334679,711,711,711,711,0
|
|
20231010,162600,275334679,711,711,711,711,0
|
|
20231010,162500,275334679,711,711,711,711,0
|
|
20231010,162400,275334679,711,711,711,711,0
|
|
20231010,162300,275334679,711,711,711,711,0
|
|
20231010,162200,275334679,711,711,711,711,0
|
|
20231010,162100,275334679,711,711,711,711,0
|
|
20231010,162000,275334679,711,711,711,711,0
|
|
20231010,161900,275334679,711,711,711,711,0
|
|
20231010,161800,275334679,711,711,711,711,6063
|
|
20231010,161700,275334679,711,711,711,711,0
|
|
20231010,161600,275334679,711,711,711,711,0
|
|
20231010,161500,275334679,711,711,711,711,0
|
|
20231010,161400,275334679,711,711,711,711,0
|
|
20231010,161300,275334679,711,711,711,711,0
|
|
20231010,161200,275334679,711,711,711,711,0
|
|
20231010,161100,275334679,711,711,711,711,0
|
|
20231010,161000,275334679,711,711,711,711,0
|
|
20231010,160900,275334679,711,711,711,711,0
|
|
20231010,160800,275334679,711,711,711,711,0
|
|
20231010,160700,275334679,711,711,711,711,0
|
|
20231010,160600,275334679,711,711,711,711,0
|
|
20231010,160500,275334679,711,711,711,711,0
|
|
20231010,160400,275334679,711,711,711,711,0
|
|
20231010,160300,275334679,711,711,711,711,0
|
|
20231010,160200,275334679,711,711,711,711,0
|
|
20231010,160100,275334679,711,711,711,711,0
|
|
20231010,160000,275334679,711,711,711,711,0
|
|
20231010,155900,275334679,711,711,711,711,0
|
|
20231010,155800,275334679,711,711,711,711,0
|
|
20231010,155700,275334679,711,711,711,711,0
|
|
20231010,155600,275334679,711,711,711,711,0
|
|
20231010,155500,275334679,711,711,711,711,0
|
|
20231010,155400,275334679,711,711,711,711,0
|
|
20231010,155300,275334679,711,711,711,711,0
|
|
20231010,155200,275334679,711,711,711,711,0
|
|
20231010,155100,275334679,711,711,711,711,0
|
|
20231010,155000,275334679,711,711,711,711,0
|
|
20231010,154900,275334679,711,711,711,711,0
|
|
20231010,154800,275334679,711,711,711,711,6063
|
|
20231010,154700,275334679,711,711,711,711,0
|
|
20231010,154600,275334679,711,711,711,711,0
|
|
20231010,154500,275334679,711,711,711,711,0
|
|
20231010,154400,275334679,711,711,711,711,0
|
|
20231010,154300,275334679,711,711,711,711,0
|
|
20231010,154200,275334679,711,711,711,711,0
|
|
20231010,154100,275334679,711,711,711,711,0
|
|
20231010,154000,275334679,711,711,711,711,0
|
|
20231010,153900,275334679,711,711,711,711,0
|
|
20231010,153800,275334679,711,711,711,711,0
|
|
20231010,153700,275334679,711,711,711,711,0
|
|
20231010,153600,275334679,711,711,711,711,0
|
|
20231010,153500,275334679,711,711,711,711,0
|
|
20231010,153400,275334679,711,711,711,711,0
|
|
20231010,153300,275334679,711,711,711,711,0
|
|
20231010,153200,275334679,711,711,711,711,0
|
|
20231010,153100,275334679,711,711,711,711,0
|
|
20231010,153000,275334679,711,711,711,711,6063
|
|
20231010,152900,271023886,712,712,712,712,0
|
|
20231010,152800,271023886,712,712,712,712,0
|
|
20231010,152700,271023886,712,712,712,712,0
|
|
20231010,152600,271023886,712,712,712,712,0
|
|
20231010,152500,271023886,712,712,712,712,0
|
|
20231010,152400,271023886,712,712,712,712,0
|
|
20231010,152300,271023886,712,712,712,712,0
|
|
20231010,152200,271023886,712,712,712,712,0
|
|
20231010,152100,271023886,712,712,712,712,0
|
|
20231010,152000,271023886,712,712,712,712,0
|
|
20231010,151900,271023886,712,703,712,699,894
|
|
20231010,151800,270395234,697,697,697,697,15
|
|
20231010,151700,270384779,703,699,703,693,1061
|
|
20231010,151600,269640197,692,696,696,692,3016
|
|
20231010,151500,267551311,702,696,702,696,128
|
|
20231010,151400,267462110,695,696,696,695,159
|
|
20231010,151300,267351604,695,698,698,695,7098
|
|
20231010,151200,262405637,698,699,699,698,1016
|
|
20231010,151100,261696468,698,698,698,698,15
|
|
20231010,151000,261685998,699,699,700,699,457
|
|
20231010,150900,261366350,699,697,699,697,613
|
|
20231010,150800,260938816,697,698,698,696,28
|
|
20231010,150700,260919313,698,700,700,696,21
|
|
20231010,150600,260904675,696,697,700,696,49
|
|
20231010,150500,260870546,696,696,696,695,84
|
|
20231010,150400,260812098,696,695,696,695,50
|
|
20231010,150300,260777314,695,696,696,695,69
|
|
20231010,150200,260729305,696,694,696,694,1471
|
|
20231010,150100,259705830,693,695,695,693,17
|
|
20231010,150000,259694046,694,694,694,694,9921
|
|
20231010,145900,252808872,694,694,694,694,15
|
|
20231010,145800,252798462,694,695,695,694,16
|
|
20231010,145700,252787357,696,694,696,694,17
|
|
20231010,145600,252775557,694,696,696,694,216
|
|
20231010,145500,252625253,694,695,695,694,35
|
|
20231010,145400,252600943,696,696,696,696,1201
|
|
20231010,145300,251765047,696,696,696,696,16
|
|
20231010,145200,251753911,696,699,699,696,992
|
|
20231010,145100,251060551,699,698,699,696,4041
|
|
20231010,145000,248235937,696,697,698,696,18
|
|
20231010,144900,248223405,696,696,696,696,16
|
|
20231010,144800,248212269,696,696,696,695,24
|
|
20231010,144700,248195581,695,696,696,695,15
|
|
20231010,144600,248185155,699,696,699,695,17
|
|
20231010,144500,248173335,699,696,700,695,24
|
|
20231010,144400,248156640,696,701,701,695,28
|
|
20231010,144300,248137162,695,696,696,695,15
|
|
20231010,144200,248126726,702,696,702,695,21
|
|
20231010,144100,248112095,695,696,696,695,16
|
|
20231010,144000,248100968,695,696,696,695,16
|
|
20231010,143900,248089846,695,699,699,695,40
|
|
20231010,143800,248061937,699,703,703,699,17
|
|
20231010,143700,248050050,699,696,699,696,273
|
|
20231010,143600,247859271,698,698,698,698,16
|
|
20231010,143500,247848103,698,700,701,698,154
|
|
20231010,143400,247740242,699,698,699,697,771
|
|
20231010,143300,247201425,698,698,698,697,548
|
|
20231010,143200,246818937,696,696,697,696,17
|
|
20231010,143100,246807092,694,694,694,694,16
|
|
20231010,143000,246795988,695,692,695,692,18
|
|
20231010,142900,246783526,692,692,692,692,16
|
|
20231010,142800,246772454,693,695,695,692,20
|
|
20231010,142700,246758605,695,695,695,692,18
|
|
20231010,142600,246746143,692,692,692,692,1767
|
|
20231010,142500,245523379,692,692,692,692,16
|
|
20231010,142400,245512307,693,695,695,692,1244
|
|
20231010,142300,244648956,695,695,695,695,16
|
|
20231010,142200,244637836,695,695,695,695,10016
|
|
20231010,142100,237676716,695,695,695,695,31
|
|
20231010,142000,237655171,695,695,695,695,930
|
|
20231010,141900,237008821,695,695,695,695,16
|
|
20231010,141800,236997701,695,697,697,695,3203
|
|
20231010,141700,234767522,697,697,697,697,16
|
|
20231010,141600,234756370,698,698,699,697,87
|
|
20231010,141500,234695654,699,702,702,698,10253
|
|
20231010,141400,227528471,701,701,701,701,116
|
|
20231010,141300,227447155,700,702,704,700,334
|
|
20231010,141200,227212788,699,698,699,697,228
|
|
20231010,141100,227053646,697,701,702,697,35
|
|
20231010,141000,227029157,698,699,699,698,236
|
|
20231010,140900,226864211,699,706,706,699,101
|
|
20231010,140800,226793150,708,698,711,697,1796
|
|
20231010,140700,225532298,697,697,697,697,16
|
|
20231010,140600,225521146,696,696,709,696,2098
|
|
20231010,140500,224041096,695,695,695,695,34
|
|
20231010,140400,224017466,695,703,703,695,20
|
|
20231010,140300,224003516,694,699,704,694,1516
|
|
20231010,140200,222936983,693,693,693,693,16
|
|
20231010,140100,222925895,693,693,693,693,16
|
|
20231010,140000,222914807,693,693,693,693,15
|
|
20231010,135900,222904412,693,693,693,693,16
|
|
20231010,135800,222893324,693,693,693,693,16
|
|
20231010,135700,222882236,693,693,693,693,16
|
|
20231010,135600,222871148,698,693,698,692,826
|
|
20231010,135500,222298695,699,694,699,693,26
|
|
20231010,135400,222280617,693,693,693,693,16
|
|
20231010,135300,222269529,693,696,700,693,116
|
|
20231010,135200,222188609,693,693,693,693,15
|
|
20231010,135100,222178214,693,694,694,693,16
|
|
20231010,135000,222167121,693,693,693,693,16
|
|
20231010,134900,222156033,693,694,694,693,1875
|
|
20231010,134800,220854798,694,694,695,694,751
|
|
20231010,134700,220333331,694,700,700,694,21
|
|
20231010,134600,220318727,694,694,698,694,4170
|
|
20231010,134500,217410987,693,693,693,693,15
|
|
20231010,134400,217400592,694,693,694,693,35
|
|
20231010,134300,217376335,693,694,694,693,167
|
|
20231010,134200,217260504,696,698,698,692,126
|
|
20231010,134100,217172852,698,698,698,692,30
|
|
20231010,134000,217152002,698,697,698,692,5116
|
|
20231010,133900,213582302,692,692,692,692,16
|
|
20231010,133800,213571230,692,692,692,692,16
|
|
20231010,133700,213560158,697,692,697,692,1015
|
|
20231010,133600,212852778,691,692,692,691,27
|
|
20231010,133500,212834106,691,692,692,691,16
|
|
20231010,133400,212823046,692,692,692,692,120
|
|
20231010,133300,212740006,692,693,693,691,1744
|
|
20231010,133200,211533029,692,698,698,692,46
|
|
20231010,133100,211501017,692,692,692,692,16
|
|
20231010,133000,211489945,692,692,692,692,16
|
|
20231010,132900,211478873,693,693,693,693,4557
|
|
20231010,132800,208320872,693,694,694,693,157
|
|
20231010,132700,208211957,693,703,703,693,24
|
|
20231010,132600,208195245,693,699,703,693,474
|
|
20231010,132500,207864086,699,699,699,693,35
|
|
20231010,132400,207839711,699,694,699,693,2328
|
|
20231010,132300,206224080,693,695,695,693,271
|
|
20231010,132200,206036080,696,693,696,693,9628
|
|
20231010,132100,199335055,692,696,696,692,21
|
|
20231010,132000,199320499,692,693,693,692,16
|
|
20231010,131900,199309426,695,693,695,692,159
|
|
20231010,131800,199198968,695,695,695,695,736
|
|
20231010,131700,198687448,695,695,695,695,15
|
|
20231010,131600,198677023,696,695,696,692,1065
|
|
20231010,131500,197936824,692,693,693,692,19
|
|
20231010,131400,197923658,692,692,692,692,16
|
|
20231010,131300,197912586,692,693,693,692,15
|
|
20231010,131200,197902195,692,692,692,692,16
|
|
20231010,131100,197891123,692,692,692,692,16
|
|
20231010,131000,197880051,695,695,695,695,0
|
|
20231010,130900,197880051,695,695,695,695,300
|
|
20231010,130800,197671551,695,695,695,695,11
|
|
20231010,130700,197663906,693,695,695,693,3
|
|
20231010,130600,197661825,693,693,693,693,174
|
|
20231010,130500,197541243,693,693,693,693,2
|
|
20231010,130400,197539857,695,695,695,695,0
|
|
20231010,130300,197539857,695,692,695,692,374
|
|
20231010,130200,197281019,692,692,692,692,398
|
|
20231010,130100,197005603,693,695,695,693,108
|
|
20231010,130000,196930599,695,696,696,695,33
|
|
20231010,125900,196907644,692,696,696,692,1441
|
|
20231010,125800,195907592,696,697,697,696,5000
|
|
20231010,125700,192427587,706,703,706,703,160
|
|
20231010,125600,192314930,700,700,700,700,0
|
|
20231010,125500,192314930,700,700,700,700,0
|
|
20231010,125400,192314930,700,700,704,700,292
|
|
20231010,125300,192110526,704,704,704,704,0
|
|
20231010,125200,192110526,704,704,704,704,50
|
|
20231010,125100,192075326,705,704,705,704,128
|
|
20231010,125000,191985204,704,704,704,704,22
|
|
20231010,124900,191969716,696,696,696,696,23
|
|
20231010,124800,191953708,703,703,703,703,100
|
|
20231010,124700,191883408,704,702,704,702,270
|
|
20231010,124600,191693539,693,701,703,693,5531
|
|
20231010,124500,187838326,701,701,701,701,0
|
|
20231010,124400,187838326,701,701,701,701,3
|
|
20231010,124300,187836223,700,705,705,700,10000
|
|
20231010,124200,180815705,706,706,706,706,51
|
|
20231010,124100,180779699,709,709,709,709,340
|
|
20231010,124000,180538639,709,705,709,705,160
|
|
20231010,123900,180425239,711,703,711,703,2180
|
|
20231010,123800,178891610,703,710,710,703,6996
|
|
20231010,123700,173965159,707,707,707,707,0
|
|
20231010,123600,173965159,707,707,707,707,116
|
|
20231010,123500,173883147,707,710,710,707,938
|
|
20231010,123400,173219768,710,710,710,710,0
|
|
20231010,123300,173219768,710,710,710,710,30
|
|
20231010,123200,173198468,708,708,708,708,0
|
|
20231010,123100,173198468,708,709,709,708,513
|
|
20231010,123000,172835263,709,710,710,709,8
|
|
20231010,122900,172829589,710,708,710,708,1033
|
|
20231010,122800,172098213,708,708,708,708,0
|
|
20231010,122700,172098213,708,708,708,708,0
|
|
20231010,122600,172098213,708,708,708,708,1001
|
|
20231010,122500,171389505,708,706,708,706,2001
|
|
20231010,122400,169972799,706,708,708,706,518
|
|
20231010,122300,169607073,709,709,709,709,1
|
|
20231010,122200,169606364,710,710,710,710,1
|
|
20231010,122100,169605654,713,713,713,713,1
|
|
20231010,122000,169604941,717,715,717,715,1000
|
|
20231010,121900,168888189,710,704,710,704,10733
|
|
20231010,121800,161268659,704,714,714,704,5834
|
|
20231010,121700,157122701,718,718,718,718,50
|
|
20231010,121600,157086801,718,715,718,715,40695
|
|
20231010,121500,127989870,716,716,716,716,2432
|
|
20231010,121400,126248558,717,716,719,716,236
|
|
20231010,121300,126079431,717,719,719,717,5475
|
|
20231010,121200,122145027,724,724,724,724,2
|
|
20231010,121100,122143579,724,724,724,724,1
|
|
20231010,121000,122142855,724,724,724,724,0
|
|
20231010,120900,122142855,724,722,724,722,150
|
|
20231010,120800,122034531,720,720,720,720,0
|
|
20231010,120700,122034531,720,720,720,720,395
|
|
20231010,120600,121750131,720,720,720,720,5
|
|
20231010,120500,121746531,720,720,720,720,2
|
|
20231010,120400,121745091,720,720,720,720,8
|
|
20231010,120300,121739331,720,720,720,720,1782
|
|
20231010,120200,120456291,720,720,720,720,79
|
|
20231010,120100,120399411,720,720,720,720,1339
|
|
20231010,120000,119435331,721,721,721,721,442
|
|
20231010,115900,119116649,722,722,722,722,2
|
|
20231010,115800,119115205,724,724,724,724,1
|
|
20231010,115700,119114481,724,724,724,724,10
|
|
20231010,115600,119107241,721,724,724,721,2156
|
|
20231010,115500,117551948,725,725,725,725,0
|
|
20231010,115400,117551948,725,725,725,725,0
|
|
20231010,115300,117551948,725,726,726,725,2
|
|
20231010,115200,117550497,729,729,729,729,0
|
|
20231010,115100,117550497,729,729,729,729,0
|
|
20231010,115000,117550497,729,729,729,729,0
|
|
20231010,114900,117550497,729,729,729,729,20
|
|
20231010,114800,117535917,728,727,728,727,2
|
|
20231010,114700,117534462,730,730,730,730,0
|
|
20231010,114600,117534462,730,730,730,730,0
|
|
20231010,114500,117534462,730,730,730,730,0
|
|
20231010,114400,117534462,730,730,730,730,0
|
|
20231010,114300,117534462,730,730,730,730,0
|
|
20231010,114200,117534462,730,730,730,730,0
|
|
20231010,114100,117534462,730,730,730,730,0
|
|
20231010,114000,117534462,730,730,730,730,0
|
|
20231010,113900,117534462,730,730,730,730,0
|
|
20231010,113800,117534462,730,730,730,730,0
|
|
20231010,113700,117534462,730,730,730,730,0
|
|
20231010,113600,117534462,730,730,730,730,0
|
|
20231010,113500,117534462,730,724,730,724,46
|
|
20231010,113400,117501152,723,723,723,723,0
|
|
20231010,113300,117501152,723,725,725,723,15
|
|
20231010,113200,117490280,725,724,727,724,3
|
|
20231010,113100,117488104,724,724,724,721,5
|
|
20231010,113000,117484490,724,724,726,724,4
|
|
20231010,112900,117481591,721,722,722,721,3769
|
|
20231010,112800,114762791,723,727,727,723,8
|
|
20231010,112700,114756987,722,722,722,722,620
|
|
20231010,112600,114309347,722,727,727,722,791
|
|
20231010,112500,113738220,722,723,723,722,4
|
|
20231010,112400,113735331,722,723,723,722,1620
|
|
20231010,112300,112565680,723,724,724,723,2173
|
|
20231010,112200,110994590,727,727,727,727,0
|
|
20231010,112100,110994590,727,724,727,724,644
|
|
20231010,112000,110528304,725,725,725,725,2
|
|
20231010,111900,110526854,727,727,727,726,3
|
|
20231010,111800,110524674,728,728,728,728,1
|
|
20231010,111700,110523946,729,729,729,729,1
|
|
20231010,111600,110523217,724,726,726,724,3500
|
|
20231010,111500,107988374,726,726,726,726,0
|
|
20231010,111400,107988374,726,726,726,726,0
|
|
20231010,111300,107988374,726,728,728,726,138
|
|
20231010,111200,107888180,730,730,730,730,1
|
|
20231010,111100,107887450,730,730,730,730,0
|
|
20231010,111000,107887450,730,730,730,730,1
|
|
20231010,110900,107886720,730,730,730,730,0
|
|
20231010,110800,107886720,730,730,730,730,4
|
|
20231010,110700,107883800,730,726,730,726,112
|
|
20231010,110600,107802440,726,726,726,726,0
|
|
20231010,110500,107802440,726,726,726,726,3
|
|
20231010,110400,107800262,730,730,730,730,0
|
|
20231010,110300,107800262,730,730,730,730,0
|
|
20231010,110200,107800262,730,730,730,730,0
|
|
20231010,110100,107800262,730,730,730,730,5
|
|
20231010,110000,107796612,730,729,730,729,1064
|
|
20231010,105900,107020955,729,729,729,729,0
|
|
20231010,105800,107020955,729,729,729,729,100
|
|
20231010,105700,106948055,729,728,729,728,1740
|
|
20231010,105600,105681324,728,728,728,728,0
|
|
20231010,105500,105681324,728,725,728,725,461
|
|
20231010,105400,105347084,724,724,724,724,0
|
|
20231010,105300,105347084,724,725,725,724,3681
|
|
20231010,105200,102681445,725,728,728,725,114
|
|
20231010,105100,102598776,728,728,728,728,46
|
|
20231010,105000,102565288,728,728,728,728,50
|
|
20231010,104900,102528888,728,728,728,728,113
|
|
20231010,104800,102446624,728,728,728,728,200
|
|
20231010,104700,102301024,729,727,729,727,53
|
|
20231010,104600,102262489,726,726,727,725,582
|
|
20231010,104500,101839928,726,726,726,726,380
|
|
20231010,104400,101564048,726,726,726,726,594
|
|
20231010,104300,101132804,726,726,726,726,18
|
|
20231010,104200,101119736,726,726,726,726,0
|
|
20231010,104100,101119736,726,726,726,726,0
|
|
20231010,104000,101119736,726,726,726,726,3
|
|
20231010,103900,101117558,726,726,726,726,0
|
|
20231010,103800,101117558,726,726,726,726,0
|
|
20231010,103700,101117558,726,726,726,726,55
|
|
20231010,103600,101077628,726,726,726,726,1
|
|
20231010,103500,101076902,725,725,725,725,1
|
|
20231010,103400,101076177,724,724,724,724,41
|
|
20231010,103300,101046493,724,725,725,724,102
|
|
20231010,103200,100972644,725,725,726,725,3641
|
|
20231010,103100,98332918,725,725,725,725,0
|
|
20231010,103000,98332918,725,725,725,725,200
|
|
20231010,102900,98187918,726,725,727,725,15004
|
|
20231010,102800,87310012,726,726,726,726,0
|
|
20231010,102700,87310012,726,726,726,726,32
|
|
20231010,102600,87286780,726,727,727,726,2872
|
|
20231010,102500,85201706,727,727,727,727,0
|
|
20231010,102400,85201706,727,727,727,727,50
|
|
20231010,102300,85165356,726,726,726,726,0
|
|
20231010,102200,85165356,726,727,727,726,1589
|
|
20231010,102100,84010309,728,728,728,728,0
|
|
20231010,102000,84010309,728,728,728,728,3
|
|
20231010,101900,84008125,729,729,729,729,0
|
|
20231010,101800,84008125,729,729,729,729,0
|
|
20231010,101700,84008125,729,729,729,729,28
|
|
20231010,101600,83987713,731,731,731,731,0
|
|
20231010,101500,83987713,731,729,732,725,10257
|
|
20231010,101400,76543645,727,727,727,727,0
|
|
20231010,101300,76543645,727,727,727,727,0
|
|
20231010,101200,76543645,727,729,729,727,930
|
|
20231010,101100,75867458,728,729,729,728,93
|
|
20231010,101000,75799753,730,730,730,729,3166
|
|
20231010,100900,73488918,732,732,732,732,0
|
|
20231010,100800,73488918,732,732,732,732,0
|
|
20231010,100700,73488918,732,732,732,732,0
|
|
20231010,100600,73488918,732,732,732,732,0
|
|
20231010,100500,73488918,732,732,732,732,9
|
|
20231010,100400,73482330,729,729,729,729,217
|
|
20231010,100300,73324137,731,731,731,731,14
|
|
20231010,100200,73313903,731,729,731,729,1907
|
|
20231010,100100,71923675,729,729,729,729,20
|
|
20231010,100000,71909095,727,727,727,727,0
|
|
20231010,095900,71909095,727,727,727,727,0
|
|
20231010,095800,71909095,727,727,727,727,400
|
|
20231010,095700,71618295,726,726,726,726,3285
|
|
20231010,095600,69233385,727,727,727,727,100
|
|
20231010,095500,69160685,726,727,727,726,138
|
|
20231010,095400,69060496,727,727,727,727,109
|
|
20231010,095300,68981253,727,727,727,727,794
|
|
20231010,095200,68404015,727,727,727,727,0
|
|
20231010,095100,68404015,727,728,728,726,245
|
|
20231010,095000,68225813,728,728,728,728,72
|
|
20231010,094900,68173397,728,728,728,728,0
|
|
20231010,094800,68173397,728,728,728,728,108
|
|
20231010,094700,68094773,726,726,726,726,100
|
|
20231010,094600,68022173,728,729,729,727,97
|
|
20231010,094500,67951645,729,729,729,729,0
|
|
20231010,094400,67951645,729,729,729,729,102
|
|
20231010,094300,67877287,727,727,727,727,106
|
|
20231010,094200,67800225,727,726,727,726,158
|
|
20231010,094100,67685479,727,727,727,727,0
|
|
20231010,094000,67685479,727,725,727,725,2847
|
|
20231010,093900,65620154,725,725,725,725,20
|
|
20231010,093800,65605654,725,725,734,725,3288
|
|
20231010,093700,63212828,725,725,725,725,275
|
|
20231010,093600,63013453,725,725,725,725,32
|
|
20231010,093500,62990253,723,725,725,723,23
|
|
20231010,093400,62973582,722,722,722,722,0
|
|
20231010,093300,62973582,722,726,726,722,10607
|
|
20231010,093200,55295987,730,730,730,730,40
|
|
20231010,093100,55266787,726,726,726,726,0
|
|
20231010,093000,55266787,726,725,726,725,579
|
|
20231010,092900,54846513,725,725,725,725,546
|
|
20231010,092800,54450663,725,726,726,725,2404
|
|
20231010,092700,52707759,726,729,729,726,3502
|
|
20231010,092600,50162369,732,731,732,731,30
|
|
20231010,092500,50140419,731,731,733,727,400
|
|
20231010,092400,49848129,731,731,731,731,185
|
|
20231010,092300,49712894,731,731,731,731,10
|
|
20231010,092200,49705584,725,725,725,725,2287
|
|
20231010,092100,48047509,725,725,725,725,0
|
|
20231010,092000,48047509,725,726,726,725,121
|
|
20231010,091900,47959704,725,725,725,725,0
|
|
20231010,091800,47959704,725,726,726,725,310
|
|
20231010,091700,47734754,731,731,731,731,15
|
|
20231010,091600,47723789,726,726,726,726,0
|
|
20231010,091500,47723789,726,725,726,725,2656
|
|
20231010,091400,45796447,725,723,725,722,1674
|
|
20231010,091300,44586073,723,723,724,722,2364
|
|
20231010,091200,42877075,725,726,726,724,7453
|
|
20231010,091100,37471525,728,727,730,726,1882
|
|
20231010,091000,36105072,727,726,736,726,1020
|
|
20231010,090900,35364460,744,720,748,720,2670
|
|
20231010,090800,33430675,723,723,723,723,3
|
|
20231010,090700,33428506,723,719,723,719,770
|
|
20231010,090600,32874569,719,719,719,719,429
|
|
20231010,090500,32566118,718,722,722,717,4657
|
|
20231010,090400,29219031,725,725,725,721,538
|
|
20231010,090300,28829689,725,724,725,721,224
|
|
20231010,090200,28668157,721,721,721,721,205
|
|
20231010,090100,28520352,725,719,725,718,2857
|
|
20231010,090000,26468906,727,725,729,720,36514
|