621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191800,99369465,722,722,722,722,2501
|
|
20231011,191700,99369465,722,722,722,722,0
|
|
20231011,191600,99369465,722,722,722,722,0
|
|
20231011,191500,99369465,722,722,722,722,0
|
|
20231011,191400,99369465,722,722,722,722,0
|
|
20231011,191300,99369465,722,722,722,722,0
|
|
20231011,191200,99369465,722,722,722,722,0
|
|
20231011,191100,99369465,722,722,722,722,0
|
|
20231011,191000,99369465,722,722,722,722,0
|
|
20231011,190900,99369465,722,722,722,722,0
|
|
20231011,190800,99369465,722,722,722,722,0
|
|
20231011,190700,99369465,722,722,722,722,0
|
|
20231011,190600,99369465,722,722,722,722,0
|
|
20231011,190500,99369465,722,722,722,722,0
|
|
20231011,190400,99369465,722,722,722,722,0
|
|
20231011,190300,99369465,722,722,722,722,0
|
|
20231011,190200,99369465,722,722,722,722,0
|
|
20231011,190100,99369465,722,722,722,722,0
|
|
20231011,190000,99369465,722,722,722,722,0
|
|
20231011,185900,99369465,722,722,722,722,0
|
|
20231011,185800,99369465,722,722,722,722,0
|
|
20231011,185700,99369465,722,722,722,722,0
|
|
20231011,185600,99369465,722,722,722,722,0
|
|
20231011,185500,99369465,722,722,722,722,0
|
|
20231011,185400,99369465,722,722,722,722,0
|
|
20231011,185300,99369465,722,722,722,722,0
|
|
20231011,185200,99369465,722,722,722,722,0
|
|
20231011,185100,99369465,722,722,722,722,0
|
|
20231011,185000,99369465,722,722,722,722,0
|
|
20231011,184900,99369465,722,722,722,722,0
|
|
20231011,184800,99369465,722,722,722,722,2501
|
|
20231011,184700,99369465,722,722,722,722,0
|
|
20231011,184600,99369465,722,722,722,722,0
|
|
20231011,184500,99369465,722,722,722,722,0
|
|
20231011,184400,99369465,722,722,722,722,0
|
|
20231011,184300,99369465,722,722,722,722,0
|
|
20231011,184200,99369465,722,722,722,722,0
|
|
20231011,184100,99369465,722,722,722,722,0
|
|
20231011,184000,99369465,722,722,722,722,0
|
|
20231011,183900,99369465,722,722,722,722,0
|
|
20231011,183800,99369465,722,722,722,722,0
|
|
20231011,183700,99369465,722,722,722,722,0
|
|
20231011,183600,99369465,722,722,722,722,0
|
|
20231011,183500,99369465,722,722,722,722,0
|
|
20231011,183400,99369465,722,722,722,722,0
|
|
20231011,183300,99369465,722,722,722,722,0
|
|
20231011,183200,99369465,722,722,722,722,0
|
|
20231011,183100,99369465,722,722,722,722,0
|
|
20231011,183000,99369465,722,722,722,722,0
|
|
20231011,182900,99369465,722,722,722,722,0
|
|
20231011,182800,99369465,722,722,722,722,0
|
|
20231011,182700,99369465,722,722,722,722,0
|
|
20231011,182600,99369465,722,722,722,722,0
|
|
20231011,182500,99369465,722,722,722,722,0
|
|
20231011,182400,99369465,722,722,722,722,0
|
|
20231011,182300,99369465,722,722,722,722,0
|
|
20231011,182200,99369465,722,722,722,722,0
|
|
20231011,182100,99369465,722,722,722,722,0
|
|
20231011,182000,99369465,722,722,722,722,0
|
|
20231011,181900,99369465,722,722,722,722,0
|
|
20231011,181800,99369465,722,722,722,722,2501
|
|
20231011,181700,99369465,722,722,722,722,0
|
|
20231011,181600,99369465,722,722,722,722,0
|
|
20231011,181500,99369465,722,722,722,722,0
|
|
20231011,181400,99369465,722,722,722,722,0
|
|
20231011,181300,99369465,722,722,722,722,0
|
|
20231011,181200,99369465,722,722,722,722,0
|
|
20231011,181100,99369465,722,722,722,722,0
|
|
20231011,181000,99369465,722,722,722,722,0
|
|
20231011,180900,99369465,722,722,722,722,0
|
|
20231011,180800,99369465,722,722,722,722,0
|
|
20231011,180700,99369465,722,722,722,722,0
|
|
20231011,180600,99369465,722,722,722,722,0
|
|
20231011,180500,99369465,722,722,722,722,0
|
|
20231011,180400,99369465,722,722,722,722,0
|
|
20231011,180300,99369465,722,722,722,722,0
|
|
20231011,180200,99369465,722,722,722,722,0
|
|
20231011,180100,99369465,722,722,722,722,0
|
|
20231011,180000,99369465,722,722,722,722,0
|
|
20231011,175900,99369465,722,722,722,722,0
|
|
20231011,175800,99369465,722,722,722,722,0
|
|
20231011,175700,99369465,722,722,722,722,0
|
|
20231011,175600,99369465,722,722,722,722,0
|
|
20231011,175500,99369465,722,722,722,722,0
|
|
20231011,175400,99369465,722,722,722,722,0
|
|
20231011,175300,99369465,722,722,722,722,0
|
|
20231011,175200,99369465,722,722,722,722,0
|
|
20231011,175100,99369465,722,722,722,722,0
|
|
20231011,175000,99369465,722,722,722,722,0
|
|
20231011,174900,99369465,722,722,722,722,0
|
|
20231011,174800,99369465,722,722,722,722,2501
|
|
20231011,174700,99369465,722,722,722,722,0
|
|
20231011,174600,99369465,722,722,722,722,0
|
|
20231011,174500,99369465,722,722,722,722,0
|
|
20231011,174400,99369465,722,722,722,722,0
|
|
20231011,174300,99369465,722,722,722,722,0
|
|
20231011,174200,99369465,722,722,722,722,0
|
|
20231011,174100,99369465,722,722,722,722,0
|
|
20231011,174000,99369465,722,722,722,722,0
|
|
20231011,173900,99369465,722,722,722,722,0
|
|
20231011,173800,99369465,722,722,722,722,0
|
|
20231011,173700,99369465,722,722,722,722,0
|
|
20231011,173600,99369465,722,722,722,722,0
|
|
20231011,173500,99369465,722,722,722,722,0
|
|
20231011,173400,99369465,722,722,722,722,0
|
|
20231011,173300,99369465,722,722,722,722,0
|
|
20231011,173200,99369465,722,722,722,722,0
|
|
20231011,173100,99369465,722,722,722,722,0
|
|
20231011,173000,99369465,722,722,722,722,0
|
|
20231011,172900,99369465,722,722,722,722,0
|
|
20231011,172800,99369465,722,722,722,722,0
|
|
20231011,172700,99369465,722,722,722,722,0
|
|
20231011,172600,99369465,722,722,722,722,0
|
|
20231011,172500,99369465,722,722,722,722,0
|
|
20231011,172400,99369465,722,722,722,722,0
|
|
20231011,172300,99369465,722,722,722,722,0
|
|
20231011,172200,99369465,722,722,722,722,0
|
|
20231011,172100,99369465,722,722,722,722,0
|
|
20231011,172000,99369465,722,722,722,722,0
|
|
20231011,171900,99369465,722,722,722,722,0
|
|
20231011,171800,99369465,722,722,722,722,2501
|
|
20231011,171700,99369465,722,722,722,722,0
|
|
20231011,171600,99369465,722,722,722,722,0
|
|
20231011,171500,99369465,722,722,722,722,0
|
|
20231011,171400,99369465,722,722,722,722,0
|
|
20231011,171300,99369465,722,722,722,722,0
|
|
20231011,171200,99369465,722,722,722,722,0
|
|
20231011,171100,99369465,722,722,722,722,0
|
|
20231011,171000,99369465,722,722,722,722,0
|
|
20231011,170900,99369465,722,722,722,722,0
|
|
20231011,170800,99369465,722,722,722,722,0
|
|
20231011,170700,99369465,722,722,722,722,0
|
|
20231011,170600,99369465,722,722,722,722,0
|
|
20231011,170500,99369465,722,722,722,722,0
|
|
20231011,170400,99369465,722,722,722,722,0
|
|
20231011,170300,99369465,722,722,722,722,0
|
|
20231011,170200,99369465,722,722,722,722,0
|
|
20231011,170100,99369465,722,722,722,722,0
|
|
20231011,170000,99369465,722,722,722,722,0
|
|
20231011,165900,99369465,722,722,722,722,0
|
|
20231011,165800,99369465,722,722,722,722,0
|
|
20231011,165700,99369465,722,722,722,722,0
|
|
20231011,165600,99369465,722,722,722,722,0
|
|
20231011,165500,99369465,722,722,722,722,0
|
|
20231011,165400,99369465,722,722,722,722,0
|
|
20231011,165300,99369465,722,722,722,722,0
|
|
20231011,165200,99369465,722,722,722,722,0
|
|
20231011,165100,99369465,722,722,722,722,0
|
|
20231011,165000,99369465,722,722,722,722,0
|
|
20231011,164900,99369465,722,722,722,722,0
|
|
20231011,164800,99369465,722,722,722,722,2501
|
|
20231011,164700,99369465,722,722,722,722,0
|
|
20231011,164600,99369465,722,722,722,722,0
|
|
20231011,164500,99369465,722,722,722,722,0
|
|
20231011,164400,99369465,722,722,722,722,0
|
|
20231011,164300,99369465,722,722,722,722,0
|
|
20231011,164200,99369465,722,722,722,722,0
|
|
20231011,164100,99369465,722,722,722,722,0
|
|
20231011,164000,99369465,722,722,722,722,0
|
|
20231011,163900,99369465,722,722,722,722,0
|
|
20231011,163800,99369465,722,722,722,722,0
|
|
20231011,163700,99369465,722,722,722,722,0
|
|
20231011,163600,99369465,722,722,722,722,0
|
|
20231011,163500,99369465,722,722,722,722,0
|
|
20231011,163400,99369465,722,722,722,722,0
|
|
20231011,163300,99369465,722,722,722,722,0
|
|
20231011,163200,99369465,722,722,722,722,0
|
|
20231011,163100,99369465,722,722,722,722,0
|
|
20231011,163000,99369465,722,722,722,722,0
|
|
20231011,162900,99369465,722,722,722,722,0
|
|
20231011,162800,99369465,722,722,722,722,0
|
|
20231011,162700,99369465,722,722,722,722,0
|
|
20231011,162600,99369465,722,722,722,722,0
|
|
20231011,162500,99369465,722,722,722,722,0
|
|
20231011,162400,99369465,722,722,722,722,0
|
|
20231011,162300,99369465,722,722,722,722,0
|
|
20231011,162200,99369465,722,722,722,722,0
|
|
20231011,162100,99369465,722,722,722,722,0
|
|
20231011,162000,99369465,722,722,722,722,0
|
|
20231011,161900,99369465,722,722,722,722,0
|
|
20231011,161800,99369465,722,722,722,722,2501
|
|
20231011,161700,99369465,722,722,722,722,0
|
|
20231011,161600,99369465,722,722,722,722,0
|
|
20231011,161500,99369465,722,722,722,722,0
|
|
20231011,161400,99369465,722,722,722,722,0
|
|
20231011,161300,99369465,722,722,722,722,0
|
|
20231011,161200,99369465,722,722,722,722,0
|
|
20231011,161100,99369465,722,722,722,722,0
|
|
20231011,161000,99369465,722,722,722,722,0
|
|
20231011,160900,99369465,722,722,722,722,0
|
|
20231011,160800,99369465,722,722,722,722,0
|
|
20231011,160700,99369465,722,722,722,722,0
|
|
20231011,160600,99369465,722,722,722,722,0
|
|
20231011,160500,99369465,722,722,722,722,0
|
|
20231011,160400,99369465,722,722,722,722,0
|
|
20231011,160300,99369465,722,722,722,722,0
|
|
20231011,160200,99369465,722,722,722,722,0
|
|
20231011,160100,99369465,722,722,722,722,0
|
|
20231011,160000,99369465,722,722,722,722,0
|
|
20231011,155900,99369465,722,722,722,722,0
|
|
20231011,155800,99369465,722,722,722,722,0
|
|
20231011,155700,99369465,722,722,722,722,0
|
|
20231011,155600,99369465,722,722,722,722,0
|
|
20231011,155500,99369465,722,722,722,722,0
|
|
20231011,155400,99369465,722,722,722,722,0
|
|
20231011,155300,99369465,722,722,722,722,0
|
|
20231011,155200,99369465,722,722,722,722,0
|
|
20231011,155100,99369465,722,722,722,722,0
|
|
20231011,155000,99369465,722,722,722,722,0
|
|
20231011,154900,99369465,722,722,722,722,0
|
|
20231011,154800,99369465,722,722,722,722,2501
|
|
20231011,154700,99369465,722,722,722,722,0
|
|
20231011,154600,99369465,722,722,722,722,0
|
|
20231011,154500,99369465,722,722,722,722,0
|
|
20231011,154400,99369465,722,722,722,722,0
|
|
20231011,154300,99369465,722,722,722,722,0
|
|
20231011,154200,99369465,722,722,722,722,0
|
|
20231011,154100,99369465,722,722,722,722,0
|
|
20231011,154000,99369465,722,722,722,722,0
|
|
20231011,153900,99369465,722,722,722,722,0
|
|
20231011,153800,99369465,722,722,722,722,0
|
|
20231011,153700,99369465,722,722,722,722,0
|
|
20231011,153600,99369465,722,722,722,722,0
|
|
20231011,153500,99369465,722,722,722,722,0
|
|
20231011,153400,99369465,722,722,722,722,0
|
|
20231011,153300,99369465,722,722,722,722,0
|
|
20231011,153200,99369465,722,722,722,722,0
|
|
20231011,153100,99369465,722,722,722,722,0
|
|
20231011,153000,99369465,722,722,722,722,2501
|
|
20231011,152900,97563743,720,720,720,720,0
|
|
20231011,152800,97563743,720,720,720,720,0
|
|
20231011,152700,97563743,720,720,720,720,0
|
|
20231011,152600,97563743,720,720,720,720,0
|
|
20231011,152500,97563743,720,720,720,720,0
|
|
20231011,152400,97563743,720,720,720,720,0
|
|
20231011,152300,97563743,720,720,720,720,0
|
|
20231011,152200,97563743,720,720,720,720,0
|
|
20231011,152100,97563743,720,720,720,720,0
|
|
20231011,152000,97563743,720,720,720,720,0
|
|
20231011,151900,97563743,720,720,720,720,0
|
|
20231011,151800,97563743,720,715,720,715,1002
|
|
20231011,151700,96844748,718,718,718,718,0
|
|
20231011,151600,96844748,718,718,718,718,0
|
|
20231011,151500,96844748,718,718,718,718,0
|
|
20231011,151400,96844748,718,718,718,718,0
|
|
20231011,151300,96844748,718,712,718,710,4005
|
|
20231011,151200,93999921,711,711,711,711,0
|
|
20231011,151100,93999921,711,712,712,711,2000
|
|
20231011,151000,92576371,723,723,723,723,2
|
|
20231011,150900,92574925,712,715,715,712,4000
|
|
20231011,150800,89718050,715,715,715,715,0
|
|
20231011,150700,89718050,715,718,718,715,3000
|
|
20231011,150600,87570919,718,718,718,718,1
|
|
20231011,150500,87570201,717,719,719,717,3000
|
|
20231011,150400,85418908,719,719,719,719,0
|
|
20231011,150300,85418908,719,719,719,719,0
|
|
20231011,150200,85418908,719,720,720,719,3000
|
|
20231011,150100,83258917,724,724,724,724,0
|
|
20231011,150000,83258917,724,724,724,724,0
|
|
20231011,145900,83258917,724,724,724,724,0
|
|
20231011,145800,83258917,724,724,724,724,0
|
|
20231011,145700,83258917,724,724,724,724,1
|
|
20231011,145600,83258193,724,724,724,724,0
|
|
20231011,145500,83258193,724,724,724,724,0
|
|
20231011,145400,83258193,724,724,724,724,42
|
|
20231011,145300,83227785,724,724,724,724,0
|
|
20231011,145200,83227785,724,724,724,724,0
|
|
20231011,145100,83227785,724,725,725,724,1370
|
|
20231011,145000,82235830,725,724,725,724,78
|
|
20231011,144900,82179327,724,724,724,724,11
|
|
20231011,144800,82171363,724,724,724,724,0
|
|
20231011,144700,82171363,724,724,724,724,0
|
|
20231011,144600,82171363,724,724,724,724,20
|
|
20231011,144500,82156883,724,724,724,724,30
|
|
20231011,144400,82135163,724,724,724,724,0
|
|
20231011,144300,82135163,724,724,724,724,14
|
|
20231011,144200,82125027,724,723,724,723,83
|
|
20231011,144100,82064937,724,724,724,724,0
|
|
20231011,144000,82064937,724,724,724,724,3
|
|
20231011,143900,82062765,723,723,723,723,164
|
|
20231011,143800,81944193,723,723,723,723,0
|
|
20231011,143700,81944193,723,723,723,723,1
|
|
20231011,143600,81943470,723,723,723,723,99
|
|
20231011,143500,81871893,723,723,723,723,0
|
|
20231011,143400,81871893,723,723,723,723,0
|
|
20231011,143300,81871893,723,723,723,723,1
|
|
20231011,143200,81871170,717,717,717,717,0
|
|
20231011,143100,81871170,717,717,717,717,0
|
|
20231011,143000,81871170,717,717,717,717,0
|
|
20231011,142900,81871170,717,722,722,717,1000
|
|
20231011,142800,81151475,722,722,722,722,0
|
|
20231011,142700,81151475,722,722,722,722,0
|
|
20231011,142600,81151475,722,719,722,719,5709
|
|
20231011,142500,77036595,719,719,719,719,0
|
|
20231011,142400,77036595,719,719,719,719,0
|
|
20231011,142300,77036595,719,719,719,719,1177
|
|
20231011,142200,76190332,719,719,719,719,0
|
|
20231011,142100,76190332,719,719,719,719,0
|
|
20231011,142000,76190332,719,719,719,719,0
|
|
20231011,141900,76190332,719,719,719,719,0
|
|
20231011,141800,76190332,719,719,719,719,698
|
|
20231011,141700,75688470,719,719,719,719,13
|
|
20231011,141600,75679123,718,718,718,718,0
|
|
20231011,141500,75679123,718,718,718,718,3
|
|
20231011,141400,75676969,718,718,718,718,1
|
|
20231011,141300,75676251,718,718,718,718,0
|
|
20231011,141200,75676251,718,718,718,718,0
|
|
20231011,141100,75676251,718,718,718,718,149
|
|
20231011,141000,75569269,718,718,718,718,0
|
|
20231011,140900,75569269,718,716,718,716,17887
|
|
20231011,140800,62744124,716,716,716,716,1
|
|
20231011,140700,62743408,717,717,717,717,0
|
|
20231011,140600,62743408,717,717,717,717,0
|
|
20231011,140500,62743408,717,717,717,717,0
|
|
20231011,140400,62743408,717,717,717,717,0
|
|
20231011,140300,62743408,717,717,717,717,0
|
|
20231011,140200,62743408,717,717,717,717,135
|
|
20231011,140100,62646613,717,717,717,717,0
|
|
20231011,140000,62646613,717,717,717,717,0
|
|
20231011,135900,62646613,717,717,717,717,0
|
|
20231011,135800,62646613,717,717,717,717,3005
|
|
20231011,135700,60492028,715,715,715,715,0
|
|
20231011,135600,60492028,715,715,715,715,0
|
|
20231011,135500,60492028,715,715,715,715,0
|
|
20231011,135400,60492028,715,715,715,715,0
|
|
20231011,135300,60492028,715,715,715,715,0
|
|
20231011,135200,60492028,715,715,715,715,80
|
|
20231011,135100,60434828,718,718,718,718,0
|
|
20231011,135000,60434828,718,718,718,718,0
|
|
20231011,134900,60434828,718,718,718,718,0
|
|
20231011,134800,60434828,718,718,718,718,0
|
|
20231011,134700,60434828,718,718,718,718,0
|
|
20231011,134600,60434828,718,718,718,718,5
|
|
20231011,134500,60431238,718,718,718,718,0
|
|
20231011,134400,60431238,718,718,718,718,0
|
|
20231011,134300,60431238,718,718,718,718,0
|
|
20231011,134200,60431238,718,718,718,718,0
|
|
20231011,134100,60431238,718,718,718,718,0
|
|
20231011,134000,60431238,718,718,718,718,2
|
|
20231011,133900,60429802,718,718,718,718,16
|
|
20231011,133800,60418314,718,718,718,718,0
|
|
20231011,133700,60418314,718,718,718,718,12
|
|
20231011,133600,60409698,715,715,715,715,0
|
|
20231011,133500,60409698,715,715,715,715,0
|
|
20231011,133400,60409698,715,715,715,715,0
|
|
20231011,133300,60409698,715,715,715,715,0
|
|
20231011,133200,60409698,715,715,715,715,5
|
|
20231011,133100,60406123,716,716,716,716,0
|
|
20231011,133000,60406123,716,716,716,716,0
|
|
20231011,132900,60406123,716,716,716,716,0
|
|
20231011,132800,60406123,716,716,716,716,0
|
|
20231011,132700,60406123,716,716,716,716,0
|
|
20231011,132600,60406123,716,716,716,716,0
|
|
20231011,132500,60406123,716,716,716,716,0
|
|
20231011,132400,60406123,716,716,716,716,0
|
|
20231011,132300,60406123,716,716,716,716,33
|
|
20231011,132200,60382495,716,715,716,715,921
|
|
20231011,132100,59723948,714,714,714,714,0
|
|
20231011,132000,59723948,714,714,714,714,0
|
|
20231011,131900,59723948,714,714,714,714,4766
|
|
20231011,131800,56321024,715,715,715,715,153
|
|
20231011,131700,56211629,715,715,715,715,158
|
|
20231011,131600,56098659,715,715,715,715,0
|
|
20231011,131500,56098659,715,715,715,715,0
|
|
20231011,131400,56098659,715,715,715,715,0
|
|
20231011,131300,56098659,715,715,715,715,0
|
|
20231011,131200,56098659,715,715,715,715,0
|
|
20231011,131100,56098659,715,715,715,715,0
|
|
20231011,131000,56098659,715,715,715,715,0
|
|
20231011,130900,56098659,715,715,715,715,0
|
|
20231011,130800,56098659,715,715,715,715,0
|
|
20231011,130700,56098659,715,715,715,715,0
|
|
20231011,130600,56098659,715,715,715,715,0
|
|
20231011,130500,56098659,715,715,715,715,3
|
|
20231011,130400,56096514,714,714,714,714,0
|
|
20231011,130300,56096514,714,714,714,714,0
|
|
20231011,130200,56096514,714,714,714,714,0
|
|
20231011,130100,56096514,714,714,714,714,0
|
|
20231011,130000,56096514,714,714,714,714,0
|
|
20231011,125900,56096514,714,714,714,714,0
|
|
20231011,125800,56096514,714,714,714,714,0
|
|
20231011,125700,56096514,714,714,714,714,0
|
|
20231011,125600,56096514,714,714,714,714,250
|
|
20231011,125500,55918014,715,715,715,715,0
|
|
20231011,125400,55918014,715,715,715,715,0
|
|
20231011,125300,55918014,715,715,715,715,0
|
|
20231011,125200,55918014,715,715,715,715,0
|
|
20231011,125100,55918014,715,715,715,715,2268
|
|
20231011,125000,54296394,715,716,716,715,2062
|
|
20231011,124900,52822059,715,715,715,715,0
|
|
20231011,124800,52822059,715,715,715,715,0
|
|
20231011,124700,52822059,715,715,715,715,0
|
|
20231011,124600,52822059,715,715,715,715,0
|
|
20231011,124500,52822059,715,715,715,715,0
|
|
20231011,124400,52822059,715,715,715,715,5
|
|
20231011,124300,52818484,715,715,715,715,0
|
|
20231011,124200,52818484,715,715,715,715,5
|
|
20231011,124100,52814909,719,719,719,719,0
|
|
20231011,124000,52814909,719,719,719,719,0
|
|
20231011,123900,52814909,719,719,719,719,0
|
|
20231011,123800,52814909,719,719,719,719,0
|
|
20231011,123700,52814909,719,719,719,719,0
|
|
20231011,123600,52814909,719,719,719,719,0
|
|
20231011,123500,52814909,719,719,719,719,0
|
|
20231011,123400,52814909,719,719,719,719,0
|
|
20231011,123300,52814909,719,719,719,719,0
|
|
20231011,123200,52814909,719,719,719,719,0
|
|
20231011,123100,52814909,719,719,719,719,0
|
|
20231011,123000,52814909,719,719,719,719,0
|
|
20231011,122900,52814909,719,719,719,719,0
|
|
20231011,122800,52814909,719,719,719,719,0
|
|
20231011,122700,52814909,719,718,719,718,106
|
|
20231011,122600,52738753,719,719,719,719,0
|
|
20231011,122500,52738753,719,719,719,719,0
|
|
20231011,122400,52738753,719,719,719,719,0
|
|
20231011,122300,52738753,719,719,719,719,0
|
|
20231011,122200,52738753,719,719,719,719,0
|
|
20231011,122100,52738753,719,719,719,719,0
|
|
20231011,122000,52738753,719,719,719,719,0
|
|
20231011,121900,52738753,719,719,719,719,0
|
|
20231011,121800,52738753,719,719,719,719,0
|
|
20231011,121700,52738753,719,719,719,719,1
|
|
20231011,121600,52738034,715,715,715,715,0
|
|
20231011,121500,52738034,715,715,715,715,840
|
|
20231011,121400,52137434,715,715,715,715,0
|
|
20231011,121300,52137434,715,715,715,715,0
|
|
20231011,121200,52137434,715,715,715,715,286
|
|
20231011,121100,51932944,719,719,719,719,0
|
|
20231011,121000,51932944,719,719,719,719,0
|
|
20231011,120900,51932944,719,719,719,719,0
|
|
20231011,120800,51932944,719,719,719,719,0
|
|
20231011,120700,51932944,719,719,719,719,0
|
|
20231011,120600,51932944,719,719,719,719,4
|
|
20231011,120500,51930068,719,718,719,718,14
|
|
20231011,120400,51920010,719,719,719,719,0
|
|
20231011,120300,51920010,719,719,719,719,0
|
|
20231011,120200,51920010,719,719,719,719,0
|
|
20231011,120100,51920010,719,719,719,719,0
|
|
20231011,120000,51920010,719,719,719,719,0
|
|
20231011,115900,51920010,719,719,719,719,0
|
|
20231011,115800,51920010,719,719,719,719,0
|
|
20231011,115700,51920010,719,719,719,719,0
|
|
20231011,115600,51920010,719,719,719,719,0
|
|
20231011,115500,51920010,719,719,719,719,0
|
|
20231011,115400,51920010,719,719,719,719,0
|
|
20231011,115300,51920010,719,719,719,719,0
|
|
20231011,115200,51920010,719,719,719,719,0
|
|
20231011,115100,51920010,719,719,719,719,0
|
|
20231011,115000,51920010,719,719,719,719,0
|
|
20231011,114900,51920010,719,719,719,719,0
|
|
20231011,114800,51920010,719,719,719,719,1
|
|
20231011,114700,51919291,714,714,714,714,0
|
|
20231011,114600,51919291,714,714,714,714,0
|
|
20231011,114500,51919291,714,714,714,714,0
|
|
20231011,114400,51919291,714,714,714,714,0
|
|
20231011,114300,51919291,714,714,714,714,0
|
|
20231011,114200,51919291,714,714,714,714,0
|
|
20231011,114100,51919291,714,715,715,714,200
|
|
20231011,114000,51776490,716,719,719,716,301
|
|
20231011,113900,51560674,719,719,719,719,0
|
|
20231011,113800,51560674,719,719,719,719,31
|
|
20231011,113700,51538385,719,719,719,719,87
|
|
20231011,113600,51475832,719,719,719,719,112
|
|
20231011,113500,51395304,716,716,716,716,0
|
|
20231011,113400,51395304,716,716,716,716,199
|
|
20231011,113300,51252820,719,719,719,719,0
|
|
20231011,113200,51252820,719,719,719,719,0
|
|
20231011,113100,51252820,719,719,719,719,0
|
|
20231011,113000,51252820,719,719,719,719,0
|
|
20231011,112900,51252820,719,719,719,719,0
|
|
20231011,112800,51252820,719,719,719,719,3
|
|
20231011,112700,51250663,719,719,719,719,0
|
|
20231011,112600,51250663,719,719,719,719,0
|
|
20231011,112500,51250663,719,719,719,719,0
|
|
20231011,112400,51250663,719,719,719,719,138
|
|
20231011,112300,51151441,719,719,719,719,0
|
|
20231011,112200,51151441,719,719,719,719,0
|
|
20231011,112100,51151441,719,719,719,719,5
|
|
20231011,112000,51147846,714,714,714,714,0
|
|
20231011,111900,51147846,714,718,718,714,206
|
|
20231011,111800,50999946,714,714,714,714,0
|
|
20231011,111700,50999946,714,714,714,714,0
|
|
20231011,111600,50999946,714,714,714,714,0
|
|
20231011,111500,50999946,714,714,714,714,0
|
|
20231011,111400,50999946,714,716,716,714,14000
|
|
20231011,111300,41002391,716,716,716,716,0
|
|
20231011,111200,41002391,716,716,716,716,119
|
|
20231011,111100,40917187,720,720,720,720,0
|
|
20231011,111000,40917187,720,720,720,720,0
|
|
20231011,110900,40917187,720,720,720,720,3
|
|
20231011,110800,40915027,721,721,721,721,0
|
|
20231011,110700,40915027,721,721,721,721,0
|
|
20231011,110600,40915027,721,721,721,721,0
|
|
20231011,110500,40915027,721,721,721,721,0
|
|
20231011,110400,40915027,721,721,721,721,0
|
|
20231011,110300,40915027,721,721,721,721,1
|
|
20231011,110200,40914306,714,714,714,714,0
|
|
20231011,110100,40914306,714,714,714,714,0
|
|
20231011,110000,40914306,714,714,714,714,0
|
|
20231011,105900,40914306,714,714,714,714,0
|
|
20231011,105800,40914306,714,714,714,714,0
|
|
20231011,105700,40914306,714,714,714,714,0
|
|
20231011,105600,40914306,714,714,714,714,0
|
|
20231011,105500,40914306,714,714,714,714,0
|
|
20231011,105400,40914306,714,714,714,714,0
|
|
20231011,105300,40914306,714,714,714,714,0
|
|
20231011,105200,40914306,714,714,714,714,0
|
|
20231011,105100,40914306,714,714,714,714,0
|
|
20231011,105000,40914306,714,714,714,714,0
|
|
20231011,104900,40914306,714,723,723,714,2654
|
|
20231011,104800,39017557,719,719,719,719,0
|
|
20231011,104700,39017557,719,720,720,719,1000
|
|
20231011,104600,38298393,720,720,720,720,0
|
|
20231011,104500,38298393,720,720,720,720,0
|
|
20231011,104400,38298393,720,720,720,720,0
|
|
20231011,104300,38298393,720,720,720,720,0
|
|
20231011,104200,38298393,720,720,720,720,500
|
|
20231011,104100,37938393,726,726,726,726,0
|
|
20231011,104000,37938393,726,726,726,726,0
|
|
20231011,103900,37938393,726,726,726,726,0
|
|
20231011,103800,37938393,726,726,726,726,0
|
|
20231011,103700,37938393,726,726,726,726,0
|
|
20231011,103600,37938393,726,726,726,726,7
|
|
20231011,103500,37933311,725,725,725,725,13
|
|
20231011,103400,37923886,726,726,726,726,0
|
|
20231011,103300,37923886,726,726,726,726,0
|
|
20231011,103200,37923886,726,726,726,726,0
|
|
20231011,103100,37923886,726,726,726,726,0
|
|
20231011,103000,37923886,726,726,726,726,0
|
|
20231011,102900,37923886,726,726,726,726,0
|
|
20231011,102800,37923886,726,724,726,724,34
|
|
20231011,102700,37899242,726,726,726,726,0
|
|
20231011,102600,37899242,726,725,726,725,100
|
|
20231011,102500,37826653,726,715,726,715,270
|
|
20231011,102400,37631640,714,714,714,714,0
|
|
20231011,102300,37631640,714,714,714,714,0
|
|
20231011,102200,37631640,714,716,716,714,10010
|
|
20231011,102100,30481782,714,714,714,714,0
|
|
20231011,102000,30481782,714,714,714,714,0
|
|
20231011,101900,30481782,714,714,714,714,0
|
|
20231011,101800,30481782,714,714,714,714,0
|
|
20231011,101700,30481782,714,717,717,714,550
|
|
20231011,101600,30088647,719,719,719,719,0
|
|
20231011,101500,30088647,719,719,719,719,0
|
|
20231011,101400,30088647,719,719,719,719,1
|
|
20231011,101300,30087928,717,717,717,717,300
|
|
20231011,101200,29872828,720,719,720,719,11
|
|
20231011,101100,29864909,717,717,717,717,14
|
|
20231011,101000,29854871,720,720,720,720,5
|
|
20231011,100900,29851271,721,721,721,721,27
|
|
20231011,100800,29831804,727,727,727,727,0
|
|
20231011,100700,29831804,727,726,727,726,10
|
|
20231011,100600,29824543,727,727,727,727,0
|
|
20231011,100500,29824543,727,721,728,721,2504
|
|
20231011,100400,28006490,721,718,723,718,165
|
|
20231011,100300,27887976,718,718,718,718,0
|
|
20231011,100200,27887976,718,717,718,717,115
|
|
20231011,100100,27805407,717,714,717,714,519
|
|
20231011,100000,27434811,714,714,714,714,1
|
|
20231011,095900,27434097,713,713,713,713,0
|
|
20231011,095800,27434097,713,713,713,713,2
|
|
20231011,095700,27432671,713,713,713,713,0
|
|
20231011,095600,27432671,713,713,713,713,0
|
|
20231011,095500,27432671,713,713,713,713,0
|
|
20231011,095400,27432671,713,713,713,713,0
|
|
20231011,095300,27432671,713,713,713,713,300
|
|
20231011,095200,27218771,714,714,714,714,0
|
|
20231011,095100,27218771,714,714,714,714,110
|
|
20231011,095000,27140231,713,713,713,713,0
|
|
20231011,094900,27140231,713,713,713,713,0
|
|
20231011,094800,27140231,713,713,713,713,0
|
|
20231011,094700,27140231,713,713,713,713,0
|
|
20231011,094600,27140231,713,713,713,713,1
|
|
20231011,094500,27139518,718,718,718,718,0
|
|
20231011,094400,27139518,718,717,718,717,310
|
|
20231011,094300,26917084,728,728,728,728,0
|
|
20231011,094200,26917084,728,715,728,715,4000
|
|
20231011,094100,24015336,716,716,716,716,0
|
|
20231011,094000,24015336,716,712,716,710,2302
|
|
20231011,093900,22373148,711,711,711,711,1
|
|
20231011,093800,22372437,712,712,712,712,301
|
|
20231011,093700,22158125,713,712,713,712,20
|
|
20231011,093600,22143867,713,712,713,712,10
|
|
20231011,093500,22136738,714,713,714,713,14
|
|
20231011,093400,22126748,714,713,714,713,85
|
|
20231011,093300,22066133,715,715,715,715,23
|
|
20231011,093200,22049688,701,721,721,701,7001
|
|
20231011,093100,17114144,723,725,725,710,32
|
|
20231011,093000,17091019,730,714,730,714,10000
|
|
20231011,092900,9826430,715,713,715,713,100
|
|
20231011,092800,9754987,717,717,717,717,0
|
|
20231011,092700,9754987,717,717,717,717,0
|
|
20231011,092600,9754987,717,717,717,717,0
|
|
20231011,092500,9754987,717,717,717,717,0
|
|
20231011,092400,9754987,717,717,717,717,0
|
|
20231011,092300,9754987,717,717,717,717,0
|
|
20231011,092200,9754987,717,717,717,717,0
|
|
20231011,092100,9754987,717,711,717,711,200
|
|
20231011,092000,9612299,712,713,713,712,210
|
|
20231011,091900,9462579,717,717,717,717,0
|
|
20231011,091800,9462579,717,717,717,717,0
|
|
20231011,091700,9462579,717,708,717,708,467
|
|
20231011,091600,9131365,708,706,708,706,587
|
|
20231011,091500,8715970,702,702,702,702,229
|
|
20231011,091400,8555212,702,702,702,702,396
|
|
20231011,091300,8277220,705,705,705,705,3
|
|
20231011,091200,8275105,707,707,707,707,0
|
|
20231011,091100,8275105,707,707,707,707,0
|
|
20231011,091000,8275105,707,707,707,707,197
|
|
20231011,090900,8135826,708,708,708,708,0
|
|
20231011,090800,8135826,708,707,708,707,26
|
|
20231011,090700,8117422,708,706,708,706,100
|
|
20231011,090600,8046651,706,707,707,706,15
|
|
20231011,090500,8036056,707,708,708,707,82
|
|
20231011,090400,7978076,708,707,708,705,783
|
|
20231011,090300,7425490,700,700,700,700,500
|
|
20231011,090200,7075490,700,700,700,700,167
|
|
20231011,090100,6958590,705,705,705,700,5920
|
|
20231011,090000,2801898,705,709,709,705,3966
|