620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191700,337544422,698,698,698,698,6806
|
|
20231012,191600,337544422,698,698,698,698,0
|
|
20231012,191500,337544422,698,698,698,698,0
|
|
20231012,191400,337544422,698,698,698,698,0
|
|
20231012,191300,337544422,698,698,698,698,0
|
|
20231012,191200,337544422,698,698,698,698,0
|
|
20231012,191100,337544422,698,698,698,698,0
|
|
20231012,191000,337544422,698,698,698,698,0
|
|
20231012,190900,337544422,698,698,698,698,0
|
|
20231012,190800,337544422,698,698,698,698,0
|
|
20231012,190700,337544422,698,698,698,698,0
|
|
20231012,190600,337544422,698,698,698,698,0
|
|
20231012,190500,337544422,698,698,698,698,0
|
|
20231012,190400,337544422,698,698,698,698,0
|
|
20231012,190300,337544422,698,698,698,698,0
|
|
20231012,190200,337544422,698,698,698,698,0
|
|
20231012,190100,337544422,698,698,698,698,0
|
|
20231012,190000,337544422,698,698,698,698,0
|
|
20231012,185900,337544422,698,698,698,698,0
|
|
20231012,185800,337544422,698,698,698,698,0
|
|
20231012,185700,337544422,698,698,698,698,0
|
|
20231012,185600,337544422,698,698,698,698,0
|
|
20231012,185500,337544422,698,698,698,698,0
|
|
20231012,185400,337544422,698,698,698,698,0
|
|
20231012,185300,337544422,698,698,698,698,0
|
|
20231012,185200,337544422,698,698,698,698,0
|
|
20231012,185100,337544422,698,698,698,698,0
|
|
20231012,185000,337544422,698,698,698,698,0
|
|
20231012,184900,337544422,698,698,698,698,0
|
|
20231012,184800,337544422,698,698,698,698,0
|
|
20231012,184700,337544422,698,698,698,698,6806
|
|
20231012,184600,337544422,698,698,698,698,0
|
|
20231012,184500,337544422,698,698,698,698,0
|
|
20231012,184400,337544422,698,698,698,698,0
|
|
20231012,184300,337544422,698,698,698,698,0
|
|
20231012,184200,337544422,698,698,698,698,0
|
|
20231012,184100,337544422,698,698,698,698,0
|
|
20231012,184000,337544422,698,698,698,698,0
|
|
20231012,183900,337544422,698,698,698,698,0
|
|
20231012,183800,337544422,698,698,698,698,0
|
|
20231012,183700,337544422,698,698,698,698,0
|
|
20231012,183600,337544422,698,698,698,698,0
|
|
20231012,183500,337544422,698,698,698,698,0
|
|
20231012,183400,337544422,698,698,698,698,0
|
|
20231012,183300,337544422,698,698,698,698,0
|
|
20231012,183200,337544422,698,698,698,698,0
|
|
20231012,183100,337544422,698,698,698,698,0
|
|
20231012,183000,337544422,698,698,698,698,0
|
|
20231012,182900,337544422,698,698,698,698,0
|
|
20231012,182800,337544422,698,698,698,698,0
|
|
20231012,182700,337544422,698,698,698,698,0
|
|
20231012,182600,337544422,698,698,698,698,0
|
|
20231012,182500,337544422,698,698,698,698,0
|
|
20231012,182400,337544422,698,698,698,698,0
|
|
20231012,182300,337544422,698,698,698,698,0
|
|
20231012,182200,337544422,698,698,698,698,0
|
|
20231012,182100,337544422,698,698,698,698,0
|
|
20231012,182000,337544422,698,698,698,698,0
|
|
20231012,181900,337544422,698,698,698,698,0
|
|
20231012,181800,337544422,698,698,698,698,0
|
|
20231012,181700,337544422,698,698,698,698,6806
|
|
20231012,181600,337544422,698,698,698,698,0
|
|
20231012,181500,337544422,698,698,698,698,0
|
|
20231012,181400,337544422,698,698,698,698,0
|
|
20231012,181300,337544422,698,698,698,698,0
|
|
20231012,181200,337544422,698,698,698,698,0
|
|
20231012,181100,337544422,698,698,698,698,0
|
|
20231012,181000,337544422,698,698,698,698,0
|
|
20231012,180900,337544422,698,698,698,698,0
|
|
20231012,180800,337544422,698,698,698,698,0
|
|
20231012,180700,337544422,698,698,698,698,0
|
|
20231012,180600,337544422,698,698,698,698,0
|
|
20231012,180500,337544422,698,698,698,698,0
|
|
20231012,180400,337544422,698,698,698,698,0
|
|
20231012,180300,337544422,698,698,698,698,0
|
|
20231012,180200,337544422,698,698,698,698,0
|
|
20231012,180100,337544422,698,698,698,698,0
|
|
20231012,180000,337544422,698,698,698,698,0
|
|
20231012,175900,337544422,698,698,698,698,0
|
|
20231012,175800,337544422,698,698,698,698,0
|
|
20231012,175700,337544422,698,698,698,698,0
|
|
20231012,175600,337544422,698,698,698,698,0
|
|
20231012,175500,337544422,698,698,698,698,0
|
|
20231012,175400,337544422,698,698,698,698,0
|
|
20231012,175300,337544422,698,698,698,698,0
|
|
20231012,175200,337544422,698,698,698,698,0
|
|
20231012,175100,337544422,698,698,698,698,0
|
|
20231012,175000,337544422,698,698,698,698,0
|
|
20231012,174900,337544422,698,698,698,698,0
|
|
20231012,174800,337544422,698,698,698,698,0
|
|
20231012,174700,337544422,698,698,698,698,6806
|
|
20231012,174600,337544422,698,698,698,698,0
|
|
20231012,174500,337544422,698,698,698,698,0
|
|
20231012,174400,337544422,698,698,698,698,0
|
|
20231012,174300,337544422,698,698,698,698,0
|
|
20231012,174200,337544422,698,698,698,698,0
|
|
20231012,174100,337544422,698,698,698,698,0
|
|
20231012,174000,337544422,698,698,698,698,0
|
|
20231012,173900,337544422,698,698,698,698,0
|
|
20231012,173800,337544422,698,698,698,698,0
|
|
20231012,173700,337544422,698,698,698,698,0
|
|
20231012,173600,337544422,698,698,698,698,0
|
|
20231012,173500,337544422,698,698,698,698,0
|
|
20231012,173400,337544422,698,698,698,698,0
|
|
20231012,173300,337544422,698,698,698,698,0
|
|
20231012,173200,337544422,698,698,698,698,0
|
|
20231012,173100,337544422,698,698,698,698,0
|
|
20231012,173000,337544422,698,698,698,698,0
|
|
20231012,172900,337544422,698,698,698,698,0
|
|
20231012,172800,337544422,698,698,698,698,0
|
|
20231012,172700,337544422,698,698,698,698,0
|
|
20231012,172600,337544422,698,698,698,698,0
|
|
20231012,172500,337544422,698,698,698,698,0
|
|
20231012,172400,337544422,698,698,698,698,0
|
|
20231012,172300,337544422,698,698,698,698,0
|
|
20231012,172200,337544422,698,698,698,698,0
|
|
20231012,172100,337544422,698,698,698,698,0
|
|
20231012,172000,337544422,698,698,698,698,0
|
|
20231012,171900,337544422,698,698,698,698,0
|
|
20231012,171800,337544422,698,698,698,698,0
|
|
20231012,171700,337544422,698,698,698,698,6806
|
|
20231012,171600,337544422,698,698,698,698,0
|
|
20231012,171500,337544422,698,698,698,698,0
|
|
20231012,171400,337544422,698,698,698,698,0
|
|
20231012,171300,337544422,698,698,698,698,0
|
|
20231012,171200,337544422,698,698,698,698,0
|
|
20231012,171100,337544422,698,698,698,698,0
|
|
20231012,171000,337544422,698,698,698,698,0
|
|
20231012,170900,337544422,698,698,698,698,0
|
|
20231012,170800,337544422,698,698,698,698,0
|
|
20231012,170700,337544422,698,698,698,698,0
|
|
20231012,170600,337544422,698,698,698,698,0
|
|
20231012,170500,337544422,698,698,698,698,0
|
|
20231012,170400,337544422,698,698,698,698,0
|
|
20231012,170300,337544422,698,698,698,698,0
|
|
20231012,170200,337544422,698,698,698,698,0
|
|
20231012,170100,337544422,698,698,698,698,0
|
|
20231012,170000,337544422,698,698,698,698,0
|
|
20231012,165900,337544422,698,698,698,698,0
|
|
20231012,165800,337544422,698,698,698,698,0
|
|
20231012,165700,337544422,698,698,698,698,0
|
|
20231012,165600,337544422,698,698,698,698,0
|
|
20231012,165500,337544422,698,698,698,698,0
|
|
20231012,165400,337544422,698,698,698,698,0
|
|
20231012,165300,337544422,698,698,698,698,0
|
|
20231012,165200,337544422,698,698,698,698,0
|
|
20231012,165100,337544422,698,698,698,698,0
|
|
20231012,165000,337544422,698,698,698,698,0
|
|
20231012,164900,337544422,698,698,698,698,0
|
|
20231012,164800,337544422,698,698,698,698,0
|
|
20231012,164700,337544422,698,698,698,698,6806
|
|
20231012,164600,337544422,698,698,698,698,0
|
|
20231012,164500,337544422,698,698,698,698,0
|
|
20231012,164400,337544422,698,698,698,698,0
|
|
20231012,164300,337544422,698,698,698,698,0
|
|
20231012,164200,337544422,698,698,698,698,0
|
|
20231012,164100,337544422,698,698,698,698,0
|
|
20231012,164000,337544422,698,698,698,698,0
|
|
20231012,163900,337544422,698,698,698,698,0
|
|
20231012,163800,337544422,698,698,698,698,0
|
|
20231012,163700,337544422,698,698,698,698,0
|
|
20231012,163600,337544422,698,698,698,698,0
|
|
20231012,163500,337544422,698,698,698,698,0
|
|
20231012,163400,337544422,698,698,698,698,0
|
|
20231012,163300,337544422,698,698,698,698,0
|
|
20231012,163200,337544422,698,698,698,698,0
|
|
20231012,163100,337544422,698,698,698,698,0
|
|
20231012,163000,337544422,698,698,698,698,0
|
|
20231012,162900,337544422,698,698,698,698,0
|
|
20231012,162800,337544422,698,698,698,698,0
|
|
20231012,162700,337544422,698,698,698,698,0
|
|
20231012,162600,337544422,698,698,698,698,0
|
|
20231012,162500,337544422,698,698,698,698,0
|
|
20231012,162400,337544422,698,698,698,698,0
|
|
20231012,162300,337544422,698,698,698,698,0
|
|
20231012,162200,337544422,698,698,698,698,0
|
|
20231012,162100,337544422,698,698,698,698,0
|
|
20231012,162000,337544422,698,698,698,698,0
|
|
20231012,161900,337544422,698,698,698,698,0
|
|
20231012,161800,337544422,698,698,698,698,0
|
|
20231012,161700,337544422,698,698,698,698,6806
|
|
20231012,161600,337544422,698,698,698,698,0
|
|
20231012,161500,337544422,698,698,698,698,0
|
|
20231012,161400,337544422,698,698,698,698,0
|
|
20231012,161300,337544422,698,698,698,698,0
|
|
20231012,161200,337544422,698,698,698,698,0
|
|
20231012,161100,337544422,698,698,698,698,0
|
|
20231012,161000,337544422,698,698,698,698,0
|
|
20231012,160900,337544422,698,698,698,698,0
|
|
20231012,160800,337544422,698,698,698,698,0
|
|
20231012,160700,337544422,698,698,698,698,0
|
|
20231012,160600,337544422,698,698,698,698,0
|
|
20231012,160500,337544422,698,698,698,698,0
|
|
20231012,160400,337544422,698,698,698,698,0
|
|
20231012,160300,337544422,698,698,698,698,0
|
|
20231012,160200,337544422,698,698,698,698,0
|
|
20231012,160100,337544422,698,698,698,698,0
|
|
20231012,160000,337544422,698,698,698,698,0
|
|
20231012,155900,337544422,698,698,698,698,0
|
|
20231012,155800,337544422,698,698,698,698,0
|
|
20231012,155700,337544422,698,698,698,698,0
|
|
20231012,155600,337544422,698,698,698,698,0
|
|
20231012,155500,337544422,698,698,698,698,0
|
|
20231012,155400,337544422,698,698,698,698,0
|
|
20231012,155300,337544422,698,698,698,698,0
|
|
20231012,155200,337544422,698,698,698,698,0
|
|
20231012,155100,337544422,698,698,698,698,0
|
|
20231012,155000,337544422,698,698,698,698,0
|
|
20231012,154900,337544422,698,698,698,698,0
|
|
20231012,154800,337544422,698,698,698,698,0
|
|
20231012,154700,337544422,698,698,698,698,6806
|
|
20231012,154600,337544422,698,698,698,698,0
|
|
20231012,154500,337544422,698,698,698,698,0
|
|
20231012,154400,337544422,698,698,698,698,0
|
|
20231012,154300,337544422,698,698,698,698,0
|
|
20231012,154200,337544422,698,698,698,698,0
|
|
20231012,154100,337544422,698,698,698,698,0
|
|
20231012,154000,337544422,698,698,698,698,0
|
|
20231012,153900,337544422,698,698,698,698,0
|
|
20231012,153800,337544422,698,698,698,698,0
|
|
20231012,153700,337544422,698,698,698,698,0
|
|
20231012,153600,337544422,698,698,698,698,0
|
|
20231012,153500,337544422,698,698,698,698,0
|
|
20231012,153400,337544422,698,698,698,698,0
|
|
20231012,153300,337544422,698,698,698,698,0
|
|
20231012,153200,337544422,698,698,698,698,0
|
|
20231012,153100,337544422,698,698,698,698,0
|
|
20231012,153000,337544422,698,698,698,698,6806
|
|
20231012,152900,332793834,701,701,701,701,0
|
|
20231012,152800,332793834,701,701,701,701,0
|
|
20231012,152700,332793834,701,701,701,701,0
|
|
20231012,152600,332793834,701,701,701,701,0
|
|
20231012,152500,332793834,701,701,701,701,0
|
|
20231012,152400,332793834,701,701,701,701,0
|
|
20231012,152300,332793834,701,701,701,701,0
|
|
20231012,152200,332793834,701,701,701,701,0
|
|
20231012,152100,332793834,701,701,701,701,0
|
|
20231012,152000,332793834,701,701,701,701,0
|
|
20231012,151900,332793834,701,701,702,696,30075
|
|
20231012,151800,311807072,702,701,702,701,373
|
|
20231012,151700,311545299,702,701,702,701,3449
|
|
20231012,151600,309124240,701,704,704,701,1438
|
|
20231012,151500,308112767,704,704,704,704,287
|
|
20231012,151400,307910719,704,704,704,704,5781
|
|
20231012,151300,303840895,704,704,704,704,0
|
|
20231012,151200,303840895,704,705,705,704,1001
|
|
20231012,151100,303135191,705,705,705,705,0
|
|
20231012,151000,303135191,705,704,705,704,10
|
|
20231012,150900,303128142,705,705,705,705,0
|
|
20231012,150800,303128142,705,705,705,705,30
|
|
20231012,150700,303106992,708,708,708,708,0
|
|
20231012,150600,303106992,708,708,708,708,10
|
|
20231012,150500,303099912,708,706,708,706,206
|
|
20231012,150400,302954264,708,708,708,708,0
|
|
20231012,150300,302954264,708,708,708,708,17
|
|
20231012,150200,302942228,710,710,710,710,0
|
|
20231012,150100,302942228,710,710,710,710,0
|
|
20231012,150000,302942228,710,710,710,710,0
|
|
20231012,145900,302942228,710,710,710,710,0
|
|
20231012,145800,302942228,710,710,710,710,0
|
|
20231012,145700,302942228,710,710,710,710,0
|
|
20231012,145600,302942228,710,710,710,710,0
|
|
20231012,145500,302942228,710,703,710,703,13916
|
|
20231012,145400,293087898,702,702,702,702,431
|
|
20231012,145300,292785336,702,702,702,702,0
|
|
20231012,145200,292785336,702,702,702,702,203
|
|
20231012,145100,292642830,703,703,703,703,0
|
|
20231012,145000,292642830,703,703,703,703,2
|
|
20231012,144900,292641424,704,704,704,704,160
|
|
20231012,144800,292528784,704,704,704,704,6
|
|
20231012,144700,292524560,705,705,705,705,0
|
|
20231012,144600,292524560,705,705,705,705,0
|
|
20231012,144500,292524560,705,704,705,700,35001
|
|
20231012,144400,268006279,705,705,705,705,13
|
|
20231012,144300,267997114,705,705,705,705,26
|
|
20231012,144200,267978784,705,705,705,705,0
|
|
20231012,144100,267978784,705,705,705,705,0
|
|
20231012,144000,267978784,705,705,705,705,0
|
|
20231012,143900,267978784,705,705,705,705,0
|
|
20231012,143800,267978784,705,705,705,705,100
|
|
20231012,143700,267908284,706,705,706,705,18
|
|
20231012,143600,267895593,703,706,706,703,450
|
|
20231012,143500,267578508,706,702,706,702,2256
|
|
20231012,143400,265986076,702,702,702,702,0
|
|
20231012,143300,265986076,702,702,702,702,0
|
|
20231012,143200,265986076,702,702,702,702,0
|
|
20231012,143100,265986076,702,702,702,702,0
|
|
20231012,143000,265986076,702,702,702,702,3000
|
|
20231012,142900,263880076,705,705,705,705,0
|
|
20231012,142800,263880076,705,705,705,705,0
|
|
20231012,142700,263880076,705,705,705,705,0
|
|
20231012,142600,263880076,705,705,705,705,0
|
|
20231012,142500,263880076,705,705,705,705,0
|
|
20231012,142400,263880076,705,705,705,705,0
|
|
20231012,142300,263880076,705,705,705,705,100
|
|
20231012,142200,263809576,705,705,705,705,0
|
|
20231012,142100,263809576,705,705,705,705,0
|
|
20231012,142000,263809576,705,705,705,705,0
|
|
20231012,141900,263809576,705,705,705,705,0
|
|
20231012,141800,263809576,705,705,705,705,0
|
|
20231012,141700,263809576,705,705,705,705,1
|
|
20231012,141600,263808871,701,701,701,701,0
|
|
20231012,141500,263808871,701,706,706,701,20070
|
|
20231012,141400,249708262,709,709,709,709,0
|
|
20231012,141300,249708262,709,709,709,709,0
|
|
20231012,141200,249708262,709,709,709,709,0
|
|
20231012,141100,249708262,709,709,709,709,0
|
|
20231012,141000,249708262,709,709,709,709,10
|
|
20231012,140900,249701172,709,708,709,708,9
|
|
20231012,140800,249694797,708,708,708,708,170
|
|
20231012,140700,249574437,709,709,709,709,0
|
|
20231012,140600,249574437,709,709,709,709,0
|
|
20231012,140500,249574437,709,709,709,709,0
|
|
20231012,140400,249574437,709,709,709,709,0
|
|
20231012,140300,249574437,709,709,709,709,0
|
|
20231012,140200,249574437,709,709,709,709,0
|
|
20231012,140100,249574437,709,709,709,709,0
|
|
20231012,140000,249574437,709,709,709,709,0
|
|
20231012,135900,249574437,709,709,709,709,0
|
|
20231012,135800,249574437,709,709,709,709,66
|
|
20231012,135700,249527643,709,709,709,709,180
|
|
20231012,135600,249400023,708,708,708,708,122
|
|
20231012,135500,249313647,708,708,708,708,5
|
|
20231012,135400,249310107,708,709,709,708,522
|
|
20231012,135300,248940249,709,708,709,708,43
|
|
20231012,135200,248909804,708,708,708,708,1
|
|
20231012,135100,248909096,710,710,710,710,0
|
|
20231012,135000,248909096,710,707,710,707,1184
|
|
20231012,134900,248071408,706,706,706,706,340
|
|
20231012,134800,247831368,706,705,706,705,700
|
|
20231012,134700,247337668,705,704,705,704,3650
|
|
20231012,134600,244764718,704,704,704,704,100
|
|
20231012,134500,244694318,704,705,705,704,200
|
|
20231012,134400,244553418,704,704,704,704,0
|
|
20231012,134300,244553418,704,704,704,704,0
|
|
20231012,134200,244553418,704,704,704,704,0
|
|
20231012,134100,244553418,704,704,704,704,0
|
|
20231012,134000,244553418,704,704,704,704,3
|
|
20231012,133900,244551306,705,705,705,705,283
|
|
20231012,133800,244351791,705,705,705,705,0
|
|
20231012,133700,244351791,705,705,705,705,797
|
|
20231012,133600,243789906,705,705,705,705,203
|
|
20231012,133500,243646791,705,705,705,705,0
|
|
20231012,133400,243646791,705,705,705,705,0
|
|
20231012,133300,243646791,705,705,705,705,0
|
|
20231012,133200,243646791,705,705,705,705,0
|
|
20231012,133100,243646791,705,705,705,705,94
|
|
20231012,133000,243580521,705,705,705,705,250
|
|
20231012,132900,243404271,705,705,705,705,0
|
|
20231012,132800,243404271,705,705,705,705,0
|
|
20231012,132700,243404271,705,705,705,705,0
|
|
20231012,132600,243404271,705,705,705,705,0
|
|
20231012,132500,243404271,705,705,705,705,0
|
|
20231012,132400,243404271,705,705,705,705,0
|
|
20231012,132300,243404271,705,704,705,704,1188
|
|
20231012,132200,242566931,705,705,705,705,12
|
|
20231012,132100,242558471,705,704,705,704,2209
|
|
20231012,132000,241001836,703,703,703,703,224
|
|
20231012,131900,240844364,703,703,703,703,0
|
|
20231012,131800,240844364,703,703,703,703,0
|
|
20231012,131700,240844364,703,703,703,703,40
|
|
20231012,131600,240816244,703,703,703,703,13
|
|
20231012,131500,240807105,703,703,703,703,100
|
|
20231012,131400,240736805,703,702,703,702,101
|
|
20231012,131300,240665803,702,702,702,702,13
|
|
20231012,131200,240656677,700,700,700,700,0
|
|
20231012,131100,240656677,700,700,700,700,29606
|
|
20231012,131000,219932477,700,700,700,700,5
|
|
20231012,130900,219928977,699,702,702,699,5395
|
|
20231012,130800,216151725,703,703,703,703,0
|
|
20231012,130700,216151725,703,703,703,703,11
|
|
20231012,130600,216143992,703,703,703,703,0
|
|
20231012,130500,216143992,703,703,703,703,0
|
|
20231012,130400,216143992,703,703,703,703,11
|
|
20231012,130300,216136259,703,703,703,703,0
|
|
20231012,130200,216136259,703,702,703,702,1345
|
|
20231012,130100,215192068,702,702,702,702,4
|
|
20231012,130000,215189260,702,702,702,702,0
|
|
20231012,125900,215189260,702,702,702,702,0
|
|
20231012,125800,215189260,702,702,702,702,0
|
|
20231012,125700,215189260,702,702,702,702,0
|
|
20231012,125600,215189260,702,702,702,702,0
|
|
20231012,125500,215189260,702,701,702,699,88
|
|
20231012,125400,215127740,699,699,699,699,20
|
|
20231012,125300,215113760,699,699,699,699,4
|
|
20231012,125200,215110964,699,702,702,699,14
|
|
20231012,125100,215101145,699,700,700,699,37
|
|
20231012,125000,215075281,699,699,699,699,0
|
|
20231012,124900,215075281,699,702,702,699,3
|
|
20231012,124800,215073180,698,701,701,698,15110
|
|
20231012,124700,204516086,702,702,702,702,2
|
|
20231012,124600,204514682,702,702,702,702,0
|
|
20231012,124500,204514682,702,702,702,702,10
|
|
20231012,124400,204507662,702,702,702,702,2
|
|
20231012,124300,204506258,701,701,701,701,1
|
|
20231012,124200,204505557,702,702,702,702,0
|
|
20231012,124100,204505557,702,702,702,702,0
|
|
20231012,124000,204505557,702,702,703,702,431
|
|
20231012,123900,204202994,703,703,703,703,0
|
|
20231012,123800,204202994,703,700,703,700,591
|
|
20231012,123700,203789206,698,700,700,698,320
|
|
20231012,123600,203565646,700,700,700,700,1
|
|
20231012,123500,203564946,696,699,699,696,901
|
|
20231012,123400,202937796,698,699,699,697,5040
|
|
20231012,123300,199417046,699,700,700,699,3000
|
|
20231012,123200,197319557,703,703,703,703,0
|
|
20231012,123100,197319557,703,703,703,703,0
|
|
20231012,123000,197319557,703,703,703,703,0
|
|
20231012,122900,197319557,703,703,703,703,0
|
|
20231012,122800,197319557,703,703,703,703,3
|
|
20231012,122700,197317448,703,703,703,703,20
|
|
20231012,122600,197303388,700,700,700,700,2
|
|
20231012,122500,197301988,700,705,705,700,6839
|
|
20231012,122400,192506710,704,704,704,704,10
|
|
20231012,122300,192499670,703,703,703,703,10
|
|
20231012,122200,192492640,701,701,701,701,212
|
|
20231012,122100,192344028,700,704,704,700,12356
|
|
20231012,122000,183687935,704,704,704,704,0
|
|
20231012,121900,183687935,704,704,704,704,635
|
|
20231012,121800,183240895,704,704,704,704,0
|
|
20231012,121700,183240895,704,704,704,704,3186
|
|
20231012,121600,180997951,705,705,705,705,0
|
|
20231012,121500,180997951,705,704,705,704,1000
|
|
20231012,121400,180293451,704,704,704,704,50
|
|
20231012,121300,180258251,704,704,704,704,50
|
|
20231012,121200,180223051,703,703,703,703,0
|
|
20231012,121100,180223051,703,703,703,703,6
|
|
20231012,121000,180218833,703,703,703,703,5
|
|
20231012,120900,180215318,703,704,705,703,51
|
|
20231012,120800,180179375,703,703,703,703,0
|
|
20231012,120700,180179375,703,705,705,703,2
|
|
20231012,120600,180177967,705,705,705,705,0
|
|
20231012,120500,180177967,705,705,705,705,7
|
|
20231012,120400,180173032,706,706,706,706,30
|
|
20231012,120300,180151852,705,704,705,703,795
|
|
20231012,120200,179592576,704,703,707,703,3539
|
|
20231012,120100,177103798,703,700,703,698,13862
|
|
20231012,120000,167412256,701,706,706,701,21700
|
|
20231012,115900,152181775,707,707,707,707,0
|
|
20231012,115800,152181775,707,707,707,707,417
|
|
20231012,115700,151886956,708,708,708,708,14
|
|
20231012,115600,151877044,708,708,708,708,1
|
|
20231012,115500,151876336,708,708,708,708,21
|
|
20231012,115400,151861468,708,708,708,708,0
|
|
20231012,115300,151861468,708,708,708,708,2
|
|
20231012,115200,151860052,708,708,708,708,7
|
|
20231012,115100,151855096,707,707,707,707,0
|
|
20231012,115000,151855096,707,707,707,707,0
|
|
20231012,114900,151855096,707,707,707,707,230
|
|
20231012,114800,151692486,708,708,708,708,0
|
|
20231012,114700,151692486,708,708,708,708,9
|
|
20231012,114600,151686114,708,708,708,708,50
|
|
20231012,114500,151650714,708,708,708,708,1
|
|
20231012,114400,151650006,710,710,710,710,0
|
|
20231012,114300,151650006,710,710,710,710,0
|
|
20231012,114200,151650006,710,710,710,710,0
|
|
20231012,114100,151650006,710,710,710,710,723
|
|
20231012,114000,151136676,710,710,710,710,277
|
|
20231012,113900,150940006,710,710,710,710,0
|
|
20231012,113800,150940006,710,710,710,710,2000
|
|
20231012,113700,149520006,710,710,710,710,0
|
|
20231012,113600,149520006,710,710,710,710,0
|
|
20231012,113500,149520006,710,710,710,710,50
|
|
20231012,113400,149484506,708,706,708,706,4988
|
|
20231012,113300,145956688,707,707,707,706,6
|
|
20231012,113200,145952447,708,708,708,708,0
|
|
20231012,113100,145952447,708,707,708,707,371
|
|
20231012,113000,145689881,707,707,707,706,93
|
|
20231012,112900,145624215,707,706,707,706,295
|
|
20231012,112800,145415895,706,706,706,706,755
|
|
20231012,112700,144882865,706,706,706,706,1073
|
|
20231012,112600,144125327,706,704,706,704,860
|
|
20231012,112500,143519827,704,706,706,704,3263
|
|
20231012,112400,141222376,706,706,706,706,204
|
|
20231012,112300,141078352,707,709,709,707,506
|
|
20231012,112200,140720605,711,709,711,709,607
|
|
20231012,112100,140290238,712,712,712,712,2
|
|
20231012,112000,140288814,709,709,709,709,3955
|
|
20231012,111900,137484719,709,711,711,709,1000
|
|
20231012,111800,136775549,712,712,712,712,1
|
|
20231012,111700,136774837,712,712,712,712,0
|
|
20231012,111600,136774837,712,712,712,712,0
|
|
20231012,111500,136774837,712,712,712,712,10
|
|
20231012,111400,136767717,711,711,711,711,0
|
|
20231012,111300,136767717,711,711,711,711,276
|
|
20231012,111200,136571481,711,711,711,711,100
|
|
20231012,111100,136500381,710,709,710,709,262
|
|
20231012,111000,136314528,709,709,709,708,792
|
|
20231012,110900,135753001,702,702,702,702,0
|
|
20231012,110800,135753001,702,712,712,702,44451
|
|
20231012,110700,104396550,714,714,714,714,1
|
|
20231012,110600,104395836,713,713,713,713,0
|
|
20231012,110500,104395836,713,713,713,713,0
|
|
20231012,110400,104395836,713,711,713,711,277
|
|
20231012,110300,104198435,718,718,718,718,0
|
|
20231012,110200,104198435,718,718,718,718,0
|
|
20231012,110100,104198435,718,718,718,718,0
|
|
20231012,110000,104198435,718,718,718,718,0
|
|
20231012,105900,104198435,718,718,718,718,0
|
|
20231012,105800,104198435,718,718,718,718,0
|
|
20231012,105700,104198435,718,718,718,718,5
|
|
20231012,105600,104194845,716,716,716,716,0
|
|
20231012,105500,104194845,716,723,723,707,24678
|
|
20231012,105400,86653223,723,720,723,720,2772
|
|
20231012,105300,84652412,721,716,721,716,5000
|
|
20231012,105200,81057482,715,715,715,715,118
|
|
20231012,105100,80973112,717,717,717,717,3
|
|
20231012,105000,80970961,707,708,708,707,2000
|
|
20231012,104900,79555900,707,707,707,707,2000
|
|
20231012,104800,78141900,707,720,720,707,25050
|
|
20231012,104700,60314435,715,715,715,715,126
|
|
20231012,104600,60224345,711,711,711,711,0
|
|
20231012,104500,60224345,711,720,720,711,35000
|
|
20231012,104400,35188566,719,719,719,719,0
|
|
20231012,104300,35188566,719,719,719,719,0
|
|
20231012,104200,35188566,719,720,720,719,600
|
|
20231012,104100,34757161,720,724,724,720,3630
|
|
20231012,104000,32143557,722,722,722,722,0
|
|
20231012,103900,32143557,722,722,722,722,0
|
|
20231012,103800,32143557,722,722,722,722,0
|
|
20231012,103700,32143557,722,722,722,722,0
|
|
20231012,103600,32143557,722,722,722,722,17
|
|
20231012,103500,32131283,722,722,722,722,2
|
|
20231012,103400,32129839,721,721,721,721,95
|
|
20231012,103300,32061344,723,723,723,723,0
|
|
20231012,103200,32061344,723,723,723,723,0
|
|
20231012,103100,32061344,723,723,723,723,1
|
|
20231012,103000,32060621,718,722,722,718,5500
|
|
20231012,102900,28109518,720,720,720,720,0
|
|
20231012,102800,28109518,720,720,720,720,0
|
|
20231012,102700,28109518,720,720,720,720,0
|
|
20231012,102600,28109518,720,720,720,720,0
|
|
20231012,102500,28109518,720,722,722,720,126
|
|
20231012,102400,28018701,726,726,726,726,0
|
|
20231012,102300,28018701,726,726,726,726,0
|
|
20231012,102200,28018701,726,726,726,726,0
|
|
20231012,102100,28018701,726,726,726,726,0
|
|
20231012,102000,28018701,726,722,726,722,5387
|
|
20231012,101900,24128735,722,722,722,722,0
|
|
20231012,101800,24128735,722,722,722,722,368
|
|
20231012,101700,23863039,722,722,722,722,0
|
|
20231012,101600,23863039,722,721,722,721,900
|
|
20231012,101500,23213242,720,720,720,720,0
|
|
20231012,101400,23213242,720,721,721,720,141
|
|
20231012,101300,23111697,722,722,722,722,1
|
|
20231012,101200,23110975,722,722,722,722,0
|
|
20231012,101100,23110975,722,722,722,722,0
|
|
20231012,101000,23110975,722,722,722,722,0
|
|
20231012,100900,23110975,722,722,722,722,680
|
|
20231012,100800,22620015,722,722,722,722,100
|
|
20231012,100700,22547815,722,722,722,722,220
|
|
20231012,100600,22388975,722,722,722,722,0
|
|
20231012,100500,22388975,722,722,722,722,0
|
|
20231012,100400,22388975,722,722,722,722,0
|
|
20231012,100300,22388975,722,722,722,722,0
|
|
20231012,100200,22388975,722,722,722,722,0
|
|
20231012,100100,22388975,722,721,722,721,151
|
|
20231012,100000,22280103,721,721,721,721,0
|
|
20231012,095900,22280103,721,721,721,721,1
|
|
20231012,095800,22279382,722,722,722,722,2
|
|
20231012,095700,22277938,722,722,722,722,0
|
|
20231012,095600,22277938,722,722,722,722,0
|
|
20231012,095500,22277938,722,722,722,722,1
|
|
20231012,095400,22277216,721,721,721,721,0
|
|
20231012,095300,22277216,721,721,721,721,0
|
|
20231012,095200,22277216,721,721,721,721,0
|
|
20231012,095100,22277216,721,721,721,721,0
|
|
20231012,095000,22277216,721,721,721,721,2
|
|
20231012,094900,22275774,721,721,721,721,0
|
|
20231012,094800,22275774,721,721,721,721,0
|
|
20231012,094700,22275774,721,721,721,721,0
|
|
20231012,094600,22275774,721,721,721,721,0
|
|
20231012,094500,22275774,721,722,722,721,6
|
|
20231012,094400,22271445,723,723,723,723,3
|
|
20231012,094300,22269276,724,724,724,724,0
|
|
20231012,094200,22269276,724,724,724,724,0
|
|
20231012,094100,22269276,724,724,724,724,0
|
|
20231012,094000,22269276,724,724,724,724,10
|
|
20231012,093900,22262036,719,719,719,719,0
|
|
20231012,093800,22262036,719,719,719,719,0
|
|
20231012,093700,22262036,719,719,719,719,0
|
|
20231012,093600,22262036,719,719,719,719,0
|
|
20231012,093500,22262036,719,719,719,719,0
|
|
20231012,093400,22262036,719,720,720,719,814
|
|
20231012,093300,21675957,720,720,720,720,3
|
|
20231012,093200,21673797,716,720,720,716,14
|
|
20231012,093100,21663769,715,715,715,715,0
|
|
20231012,093000,21663769,715,720,720,715,370
|
|
20231012,092900,21399050,715,715,715,715,0
|
|
20231012,092800,21399050,715,715,715,715,0
|
|
20231012,092700,21399050,715,715,715,715,0
|
|
20231012,092600,21399050,715,716,716,715,1884
|
|
20231012,092500,20051844,715,716,716,715,4000
|
|
20231012,092400,17190842,716,716,716,716,1
|
|
20231012,092300,17190126,720,720,720,720,1
|
|
20231012,092200,17189406,720,720,720,720,1
|
|
20231012,092100,17188686,720,720,720,720,10
|
|
20231012,092000,17181486,718,718,718,718,0
|
|
20231012,091900,17181486,718,718,718,718,0
|
|
20231012,091800,17181486,718,718,718,718,30
|
|
20231012,091700,17159946,718,719,719,718,1005
|
|
20231012,091600,16437856,719,720,720,719,99
|
|
20231012,091500,16366639,720,720,720,720,40
|
|
20231012,091400,16337839,719,719,719,719,1950
|
|
20231012,091300,14935789,720,720,720,720,2
|
|
20231012,091200,14934349,721,721,721,721,0
|
|
20231012,091100,14934349,721,722,722,721,230
|
|
20231012,091000,14768469,722,724,724,722,3028
|
|
20231012,090900,12581427,725,725,725,725,200
|
|
20231012,090800,12436427,729,730,738,729,601
|
|
20231012,090700,11998189,730,729,730,729,1805
|
|
20231012,090600,10682251,729,729,730,729,1600
|
|
20231012,090500,9514644,729,730,730,729,110
|
|
20231012,090400,9434444,729,741,741,729,429
|
|
20231012,090300,9121535,742,729,742,729,511
|
|
20231012,090200,8749003,743,747,747,729,1284
|
|
20231012,090100,7804369,747,747,747,747,8
|
|
20231012,090000,7798393,753,755,755,753,10329
|