620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191700,250259621,673,673,673,673,1558
|
|
20231016,191600,250259621,673,673,673,673,0
|
|
20231016,191500,250259621,673,673,673,673,0
|
|
20231016,191400,250259621,673,673,673,673,0
|
|
20231016,191300,250259621,673,673,673,673,0
|
|
20231016,191200,250259621,673,673,673,673,0
|
|
20231016,191100,250259621,673,673,673,673,0
|
|
20231016,191000,250259621,673,673,673,673,0
|
|
20231016,190900,250259621,673,673,673,673,0
|
|
20231016,190800,250259621,673,673,673,673,0
|
|
20231016,190700,250259621,673,673,673,673,0
|
|
20231016,190600,250259621,673,673,673,673,0
|
|
20231016,190500,250259621,673,673,673,673,0
|
|
20231016,190400,250259621,673,673,673,673,0
|
|
20231016,190300,250259621,673,673,673,673,0
|
|
20231016,190200,250259621,673,673,673,673,0
|
|
20231016,190100,250259621,673,673,673,673,0
|
|
20231016,190000,250259621,673,673,673,673,0
|
|
20231016,185900,250259621,673,673,673,673,0
|
|
20231016,185800,250259621,673,673,673,673,0
|
|
20231016,185700,250259621,673,673,673,673,0
|
|
20231016,185600,250259621,673,673,673,673,0
|
|
20231016,185500,250259621,673,673,673,673,0
|
|
20231016,185400,250259621,673,673,673,673,0
|
|
20231016,185300,250259621,673,673,673,673,0
|
|
20231016,185200,250259621,673,673,673,673,0
|
|
20231016,185100,250259621,673,673,673,673,0
|
|
20231016,185000,250259621,673,673,673,673,0
|
|
20231016,184900,250259621,673,673,673,673,0
|
|
20231016,184800,250259621,673,673,673,673,0
|
|
20231016,184700,250259621,673,673,673,673,1558
|
|
20231016,184600,250259621,673,673,673,673,0
|
|
20231016,184500,250259621,673,673,673,673,0
|
|
20231016,184400,250259621,673,673,673,673,0
|
|
20231016,184300,250259621,673,673,673,673,0
|
|
20231016,184200,250259621,673,673,673,673,0
|
|
20231016,184100,250259621,673,673,673,673,0
|
|
20231016,184000,250259621,673,673,673,673,0
|
|
20231016,183900,250259621,673,673,673,673,0
|
|
20231016,183800,250259621,673,673,673,673,0
|
|
20231016,183700,250259621,673,673,673,673,0
|
|
20231016,183600,250259621,673,673,673,673,0
|
|
20231016,183500,250259621,673,673,673,673,0
|
|
20231016,183400,250259621,673,673,673,673,0
|
|
20231016,183300,250259621,673,673,673,673,0
|
|
20231016,183200,250259621,673,673,673,673,0
|
|
20231016,183100,250259621,673,673,673,673,0
|
|
20231016,183000,250259621,673,673,673,673,0
|
|
20231016,182900,250259621,673,673,673,673,0
|
|
20231016,182800,250259621,673,673,673,673,0
|
|
20231016,182700,250259621,673,673,673,673,0
|
|
20231016,182600,250259621,673,673,673,673,0
|
|
20231016,182500,250259621,673,673,673,673,0
|
|
20231016,182400,250259621,673,673,673,673,0
|
|
20231016,182300,250259621,673,673,673,673,0
|
|
20231016,182200,250259621,673,673,673,673,0
|
|
20231016,182100,250259621,673,673,673,673,0
|
|
20231016,182000,250259621,673,673,673,673,0
|
|
20231016,181900,250259621,673,673,673,673,0
|
|
20231016,181800,250259621,673,673,673,673,0
|
|
20231016,181700,250259621,673,673,673,673,1558
|
|
20231016,181600,250259621,673,673,673,673,0
|
|
20231016,181500,250259621,673,673,673,673,0
|
|
20231016,181400,250259621,673,673,673,673,0
|
|
20231016,181300,250259621,673,673,673,673,0
|
|
20231016,181200,250259621,673,673,673,673,0
|
|
20231016,181100,250259621,673,673,673,673,0
|
|
20231016,181000,250259621,673,673,673,673,0
|
|
20231016,180900,250259621,673,673,673,673,0
|
|
20231016,180800,250259621,673,673,673,673,0
|
|
20231016,180700,250259621,673,673,673,673,0
|
|
20231016,180600,250259621,673,673,673,673,0
|
|
20231016,180500,250259621,673,673,673,673,0
|
|
20231016,180400,250259621,673,673,673,673,0
|
|
20231016,180300,250259621,673,673,673,673,0
|
|
20231016,180200,250259621,673,673,673,673,0
|
|
20231016,180100,250259621,673,673,673,673,0
|
|
20231016,180000,250259621,673,673,673,673,0
|
|
20231016,175900,250259621,673,673,673,673,0
|
|
20231016,175800,250259621,673,673,673,673,0
|
|
20231016,175700,250259621,673,673,673,673,0
|
|
20231016,175600,250259621,673,673,673,673,0
|
|
20231016,175500,250259621,673,673,673,673,0
|
|
20231016,175400,250259621,673,673,673,673,0
|
|
20231016,175300,250259621,673,673,673,673,0
|
|
20231016,175200,250259621,673,673,673,673,0
|
|
20231016,175100,250259621,673,673,673,673,0
|
|
20231016,175000,250259621,673,673,673,673,0
|
|
20231016,174900,250259621,673,673,673,673,0
|
|
20231016,174800,250259621,673,673,673,673,0
|
|
20231016,174700,250259621,673,673,673,673,1558
|
|
20231016,174600,250259621,673,673,673,673,0
|
|
20231016,174500,250259621,673,673,673,673,0
|
|
20231016,174400,250259621,673,673,673,673,0
|
|
20231016,174300,250259621,673,673,673,673,0
|
|
20231016,174200,250259621,673,673,673,673,0
|
|
20231016,174100,250259621,673,673,673,673,0
|
|
20231016,174000,250259621,673,673,673,673,0
|
|
20231016,173900,250259621,673,673,673,673,0
|
|
20231016,173800,250259621,673,673,673,673,0
|
|
20231016,173700,250259621,673,673,673,673,0
|
|
20231016,173600,250259621,673,673,673,673,0
|
|
20231016,173500,250259621,673,673,673,673,0
|
|
20231016,173400,250259621,673,673,673,673,0
|
|
20231016,173300,250259621,673,673,673,673,0
|
|
20231016,173200,250259621,673,673,673,673,0
|
|
20231016,173100,250259621,673,673,673,673,0
|
|
20231016,173000,250259621,673,673,673,673,0
|
|
20231016,172900,250259621,673,673,673,673,0
|
|
20231016,172800,250259621,673,673,673,673,0
|
|
20231016,172700,250259621,673,673,673,673,0
|
|
20231016,172600,250259621,673,673,673,673,0
|
|
20231016,172500,250259621,673,673,673,673,0
|
|
20231016,172400,250259621,673,673,673,673,0
|
|
20231016,172300,250259621,673,673,673,673,0
|
|
20231016,172200,250259621,673,673,673,673,0
|
|
20231016,172100,250259621,673,673,673,673,0
|
|
20231016,172000,250259621,673,673,673,673,0
|
|
20231016,171900,250259621,673,673,673,673,0
|
|
20231016,171800,250259621,673,673,673,673,0
|
|
20231016,171700,250259621,673,673,673,673,1558
|
|
20231016,171600,250259621,673,673,673,673,0
|
|
20231016,171500,250259621,673,673,673,673,0
|
|
20231016,171400,250259621,673,673,673,673,0
|
|
20231016,171300,250259621,673,673,673,673,0
|
|
20231016,171200,250259621,673,673,673,673,0
|
|
20231016,171100,250259621,673,673,673,673,0
|
|
20231016,171000,250259621,673,673,673,673,0
|
|
20231016,170900,250259621,673,673,673,673,0
|
|
20231016,170800,250259621,673,673,673,673,0
|
|
20231016,170700,250259621,673,673,673,673,0
|
|
20231016,170600,250259621,673,673,673,673,0
|
|
20231016,170500,250259621,673,673,673,673,0
|
|
20231016,170400,250259621,673,673,673,673,0
|
|
20231016,170300,250259621,673,673,673,673,0
|
|
20231016,170200,250259621,673,673,673,673,0
|
|
20231016,170100,250259621,673,673,673,673,0
|
|
20231016,170000,250259621,673,673,673,673,0
|
|
20231016,165900,250259621,673,673,673,673,0
|
|
20231016,165800,250259621,673,673,673,673,0
|
|
20231016,165700,250259621,673,673,673,673,0
|
|
20231016,165600,250259621,673,673,673,673,0
|
|
20231016,165500,250259621,673,673,673,673,0
|
|
20231016,165400,250259621,673,673,673,673,0
|
|
20231016,165300,250259621,673,673,673,673,0
|
|
20231016,165200,250259621,673,673,673,673,0
|
|
20231016,165100,250259621,673,673,673,673,0
|
|
20231016,165000,250259621,673,673,673,673,0
|
|
20231016,164900,250259621,673,673,673,673,0
|
|
20231016,164800,250259621,673,673,673,673,0
|
|
20231016,164700,250259621,673,673,673,673,1558
|
|
20231016,164600,250259621,673,673,673,673,0
|
|
20231016,164500,250259621,673,673,673,673,0
|
|
20231016,164400,250259621,673,673,673,673,0
|
|
20231016,164300,250259621,673,673,673,673,0
|
|
20231016,164200,250259621,673,673,673,673,0
|
|
20231016,164100,250259621,673,673,673,673,0
|
|
20231016,164000,250259621,673,673,673,673,0
|
|
20231016,163900,250259621,673,673,673,673,0
|
|
20231016,163800,250259621,673,673,673,673,0
|
|
20231016,163700,250259621,673,673,673,673,0
|
|
20231016,163600,250259621,673,673,673,673,0
|
|
20231016,163500,250259621,673,673,673,673,0
|
|
20231016,163400,250259621,673,673,673,673,0
|
|
20231016,163300,250259621,673,673,673,673,0
|
|
20231016,163200,250259621,673,673,673,673,0
|
|
20231016,163100,250259621,673,673,673,673,0
|
|
20231016,163000,250259621,673,673,673,673,0
|
|
20231016,162900,250259621,673,673,673,673,0
|
|
20231016,162800,250259621,673,673,673,673,0
|
|
20231016,162700,250259621,673,673,673,673,0
|
|
20231016,162600,250259621,673,673,673,673,0
|
|
20231016,162500,250259621,673,673,673,673,0
|
|
20231016,162400,250259621,673,673,673,673,0
|
|
20231016,162300,250259621,673,673,673,673,0
|
|
20231016,162200,250259621,673,673,673,673,0
|
|
20231016,162100,250259621,673,673,673,673,0
|
|
20231016,162000,250259621,673,673,673,673,0
|
|
20231016,161900,250259621,673,673,673,673,0
|
|
20231016,161800,250259621,673,673,673,673,0
|
|
20231016,161700,250259621,673,673,673,673,1558
|
|
20231016,161600,250259621,673,673,673,673,0
|
|
20231016,161500,250259621,673,673,673,673,0
|
|
20231016,161400,250259621,673,673,673,673,0
|
|
20231016,161300,250259621,673,673,673,673,0
|
|
20231016,161200,250259621,673,673,673,673,0
|
|
20231016,161100,250259621,673,673,673,673,0
|
|
20231016,161000,250259621,673,673,673,673,0
|
|
20231016,160900,250259621,673,673,673,673,0
|
|
20231016,160800,250259621,673,673,673,673,0
|
|
20231016,160700,250259621,673,673,673,673,0
|
|
20231016,160600,250259621,673,673,673,673,0
|
|
20231016,160500,250259621,673,673,673,673,0
|
|
20231016,160400,250259621,673,673,673,673,0
|
|
20231016,160300,250259621,673,673,673,673,0
|
|
20231016,160200,250259621,673,673,673,673,0
|
|
20231016,160100,250259621,673,673,673,673,0
|
|
20231016,160000,250259621,673,673,673,673,0
|
|
20231016,155900,250259621,673,673,673,673,0
|
|
20231016,155800,250259621,673,673,673,673,0
|
|
20231016,155700,250259621,673,673,673,673,0
|
|
20231016,155600,250259621,673,673,673,673,0
|
|
20231016,155500,250259621,673,673,673,673,0
|
|
20231016,155400,250259621,673,673,673,673,0
|
|
20231016,155300,250259621,673,673,673,673,0
|
|
20231016,155200,250259621,673,673,673,673,0
|
|
20231016,155100,250259621,673,673,673,673,0
|
|
20231016,155000,250259621,673,673,673,673,0
|
|
20231016,154900,250259621,673,673,673,673,0
|
|
20231016,154800,250259621,673,673,673,673,0
|
|
20231016,154700,250259621,673,673,673,673,1558
|
|
20231016,154600,250259621,673,673,673,673,0
|
|
20231016,154500,250259621,673,673,673,673,0
|
|
20231016,154400,250259621,673,673,673,673,0
|
|
20231016,154300,250259621,673,673,673,673,0
|
|
20231016,154200,250259621,673,673,673,673,0
|
|
20231016,154100,250259621,673,673,673,673,0
|
|
20231016,154000,250259621,673,673,673,673,0
|
|
20231016,153900,250259621,673,673,673,673,0
|
|
20231016,153800,250259621,673,673,673,673,0
|
|
20231016,153700,250259621,673,673,673,673,0
|
|
20231016,153600,250259621,673,673,673,673,0
|
|
20231016,153500,250259621,673,673,673,673,0
|
|
20231016,153400,250259621,673,673,673,673,0
|
|
20231016,153300,250259621,673,673,673,673,0
|
|
20231016,153200,250259621,673,673,673,673,0
|
|
20231016,153100,250259621,673,673,673,673,0
|
|
20231016,153000,250259621,673,673,673,673,1558
|
|
20231016,152900,249211087,673,673,673,673,0
|
|
20231016,152800,249211087,673,673,673,673,0
|
|
20231016,152700,249211087,673,673,673,673,0
|
|
20231016,152600,249211087,673,673,673,673,0
|
|
20231016,152500,249211087,673,673,673,673,0
|
|
20231016,152400,249211087,673,673,673,673,0
|
|
20231016,152300,249211087,673,673,673,673,0
|
|
20231016,152200,249211087,673,673,673,673,0
|
|
20231016,152100,249211087,673,673,673,673,0
|
|
20231016,152000,249211087,673,673,673,673,0
|
|
20231016,151900,249211087,673,673,673,673,200
|
|
20231016,151800,249076487,670,670,670,670,0
|
|
20231016,151700,249076487,670,670,670,670,0
|
|
20231016,151600,249076487,670,670,670,670,0
|
|
20231016,151500,249076487,670,670,670,670,0
|
|
20231016,151400,249076487,670,670,670,670,0
|
|
20231016,151300,249076487,670,670,670,670,0
|
|
20231016,151200,249076487,670,670,670,670,778
|
|
20231016,151100,248555227,668,669,669,668,735
|
|
20231016,151000,248063567,669,669,669,669,0
|
|
20231016,150900,248063567,669,668,669,668,885
|
|
20231016,150800,247472201,668,668,668,668,0
|
|
20231016,150700,247472201,668,668,668,668,0
|
|
20231016,150600,247472201,668,668,668,668,0
|
|
20231016,150500,247472201,668,671,671,668,4135
|
|
20231016,150400,244705433,672,671,672,671,595
|
|
20231016,150300,244306163,673,673,673,673,0
|
|
20231016,150200,244306163,673,673,673,673,0
|
|
20231016,150100,244306163,673,673,673,673,0
|
|
20231016,150000,244306163,673,673,673,673,0
|
|
20231016,145900,244306163,673,673,673,673,0
|
|
20231016,145800,244306163,673,673,673,673,0
|
|
20231016,145700,244306163,673,673,673,673,0
|
|
20231016,145600,244306163,673,673,673,673,0
|
|
20231016,145500,244306163,673,673,673,673,1
|
|
20231016,145400,244305490,674,677,677,670,4106
|
|
20231016,145300,241540159,679,679,679,679,0
|
|
20231016,145200,241540159,679,679,679,679,0
|
|
20231016,145100,241540159,679,679,679,679,5
|
|
20231016,145000,241536764,679,675,679,675,739
|
|
20231016,144900,241037783,679,679,679,679,1685
|
|
20231016,144800,239893668,679,679,679,679,0
|
|
20231016,144700,239893668,679,679,679,679,0
|
|
20231016,144600,239893668,679,679,679,679,0
|
|
20231016,144500,239893668,679,679,679,679,33
|
|
20231016,144400,239871261,678,678,678,678,200
|
|
20231016,144300,239735661,676,676,676,676,0
|
|
20231016,144200,239735661,676,676,676,676,700
|
|
20231016,144100,239262461,676,676,676,676,0
|
|
20231016,144000,239262461,676,676,676,676,200
|
|
20231016,143900,239127261,676,677,677,676,3037
|
|
20231016,143800,237071617,678,678,678,678,0
|
|
20231016,143700,237071617,678,678,678,678,0
|
|
20231016,143600,237071617,678,678,678,678,0
|
|
20231016,143500,237071617,678,676,678,669,10913
|
|
20231016,143400,229743367,678,678,678,678,65
|
|
20231016,143300,229699297,678,681,681,678,4700
|
|
20231016,143200,226511827,685,685,685,685,0
|
|
20231016,143100,226511827,685,682,685,682,6181
|
|
20231016,143000,222283179,678,678,678,678,0
|
|
20231016,142900,222283179,678,678,678,678,590
|
|
20231016,142800,221883159,678,678,678,678,0
|
|
20231016,142700,221883159,678,678,678,678,0
|
|
20231016,142600,221883159,678,678,678,678,0
|
|
20231016,142500,221883159,678,678,678,678,0
|
|
20231016,142400,221883159,678,678,678,678,10
|
|
20231016,142300,221876379,678,678,678,678,2810
|
|
20231016,142200,219971199,680,680,680,680,401
|
|
20231016,142100,219698519,685,685,685,685,0
|
|
20231016,142000,219698519,685,685,685,685,0
|
|
20231016,141900,219698519,685,685,685,685,0
|
|
20231016,141800,219698519,685,685,685,685,0
|
|
20231016,141700,219698519,685,685,685,685,0
|
|
20231016,141600,219698519,685,685,685,685,0
|
|
20231016,141500,219698519,685,685,685,685,0
|
|
20231016,141400,219698519,685,685,685,685,0
|
|
20231016,141300,219698519,685,685,685,685,0
|
|
20231016,141200,219698519,685,685,685,685,0
|
|
20231016,141100,219698519,685,685,685,685,0
|
|
20231016,141000,219698519,685,685,685,685,0
|
|
20231016,140900,219698519,685,685,685,685,0
|
|
20231016,140800,219698519,685,685,685,685,0
|
|
20231016,140700,219698519,685,685,685,685,0
|
|
20231016,140600,219698519,685,685,685,685,0
|
|
20231016,140500,219698519,685,685,685,685,0
|
|
20231016,140400,219698519,685,685,685,685,0
|
|
20231016,140300,219698519,685,685,685,685,0
|
|
20231016,140200,219698519,685,685,685,685,0
|
|
20231016,140100,219698519,685,685,685,685,0
|
|
20231016,140000,219698519,685,685,685,685,0
|
|
20231016,135900,219698519,685,685,685,685,10
|
|
20231016,135800,219691669,678,680,680,678,1299
|
|
20231016,135700,218809940,679,679,679,679,0
|
|
20231016,135600,218809940,679,679,679,679,86
|
|
20231016,135500,218751546,679,679,679,679,2369
|
|
20231016,135400,217142995,679,679,679,679,0
|
|
20231016,135300,217142995,679,679,679,679,0
|
|
20231016,135200,217142995,679,680,680,679,50
|
|
20231016,135100,217109042,680,680,680,680,0
|
|
20231016,135000,217109042,680,684,684,680,22957
|
|
20231016,134900,201475509,686,686,686,686,0
|
|
20231016,134800,201475509,686,686,686,686,0
|
|
20231016,134700,201475509,686,686,686,686,0
|
|
20231016,134600,201475509,686,685,686,685,352
|
|
20231016,134500,201234137,685,685,685,685,0
|
|
20231016,134400,201234137,685,685,685,685,0
|
|
20231016,134300,201234137,685,685,685,685,0
|
|
20231016,134200,201234137,685,685,685,685,0
|
|
20231016,134100,201234137,685,685,685,685,200
|
|
20231016,134000,201097137,685,685,685,685,0
|
|
20231016,133900,201097137,685,685,685,685,0
|
|
20231016,133800,201097137,685,685,685,685,10
|
|
20231016,133700,201090287,683,683,683,683,0
|
|
20231016,133600,201090287,683,683,683,683,50
|
|
20231016,133500,201056137,683,683,683,683,0
|
|
20231016,133400,201056137,683,683,683,683,0
|
|
20231016,133300,201056137,683,683,683,683,0
|
|
20231016,133200,201056137,683,683,683,683,0
|
|
20231016,133100,201056137,683,683,683,683,351
|
|
20231016,133000,200816404,685,685,685,685,0
|
|
20231016,132900,200816404,685,684,685,682,571
|
|
20231016,132800,200426438,681,684,684,681,9000
|
|
20231016,132700,194293696,686,686,686,686,0
|
|
20231016,132600,194293696,686,686,686,686,0
|
|
20231016,132500,194293696,686,686,686,686,10
|
|
20231016,132400,194286836,686,686,686,685,271
|
|
20231016,132300,194101045,686,687,689,686,436
|
|
20231016,132200,193801883,686,685,686,685,782
|
|
20231016,132100,193265433,685,686,686,685,202
|
|
20231016,132000,193126863,686,686,686,686,0
|
|
20231016,131900,193126863,686,686,686,686,3
|
|
20231016,131800,193124805,686,685,686,684,33
|
|
20231016,131700,193102227,686,686,686,686,0
|
|
20231016,131600,193102227,686,686,686,686,20
|
|
20231016,131500,193088507,686,686,686,686,0
|
|
20231016,131400,193088507,686,686,686,686,5
|
|
20231016,131300,193085077,686,686,686,686,55
|
|
20231016,131200,193047347,686,686,686,686,381
|
|
20231016,131100,192785981,686,686,686,686,1000
|
|
20231016,131000,192099981,686,686,686,686,0
|
|
20231016,130900,192099981,686,687,687,686,2205
|
|
20231016,130800,190586979,686,686,687,686,8936
|
|
20231016,130700,184456882,695,695,695,695,30
|
|
20231016,130600,184436032,691,691,691,691,0
|
|
20231016,130500,184436032,691,690,692,690,1661
|
|
20231016,130400,183289581,690,690,690,690,418
|
|
20231016,130300,183001161,690,690,690,690,692
|
|
20231016,130200,182523681,692,696,705,692,1017
|
|
20231016,130100,181817357,705,696,705,691,5346
|
|
20231016,130000,178095081,696,692,701,692,9032
|
|
20231016,125900,171796846,692,692,692,692,313
|
|
20231016,125800,171580250,691,687,691,685,6355
|
|
20231016,125700,167198385,687,680,687,679,2187
|
|
20231016,125600,165702144,678,678,678,678,0
|
|
20231016,125500,165702144,678,679,679,678,2
|
|
20231016,125400,165700787,680,680,680,680,2001
|
|
20231016,125300,164340107,684,684,684,684,0
|
|
20231016,125200,164340107,684,684,684,684,0
|
|
20231016,125100,164340107,684,684,684,684,1
|
|
20231016,125000,164339423,678,678,678,678,0
|
|
20231016,124900,164339423,678,678,678,678,0
|
|
20231016,124800,164339423,678,678,678,678,0
|
|
20231016,124700,164339423,678,678,678,678,0
|
|
20231016,124600,164339423,678,678,678,678,0
|
|
20231016,124500,164339423,678,678,678,678,0
|
|
20231016,124400,164339423,678,680,680,678,155
|
|
20231016,124300,164234039,680,680,680,680,147
|
|
20231016,124200,164134079,680,684,687,680,2835
|
|
20231016,124100,162204543,683,683,683,683,655
|
|
20231016,124000,161757178,680,683,683,680,2000
|
|
20231016,123900,160394647,684,683,684,682,15864
|
|
20231016,123800,149554223,688,688,688,688,0
|
|
20231016,123700,149554223,688,682,688,682,7050
|
|
20231016,123600,144723887,684,684,684,684,0
|
|
20231016,123500,144723887,684,684,684,684,0
|
|
20231016,123400,144723887,684,681,684,681,4271
|
|
20231016,123300,141811803,676,676,676,676,148
|
|
20231016,123200,141711755,676,676,676,676,3
|
|
20231016,123100,141709727,673,679,679,673,4000
|
|
20231016,123000,139015507,680,680,681,679,5049
|
|
20231016,122900,135580038,672,679,680,672,2305
|
|
20231016,122800,134027992,673,675,675,673,1778
|
|
20231016,122700,132830451,678,676,678,676,2639
|
|
20231016,122600,131042439,677,677,677,677,418
|
|
20231016,122500,130759453,677,677,677,677,0
|
|
20231016,122400,130759453,677,673,677,673,5706
|
|
20231016,122300,126904416,669,669,669,669,306
|
|
20231016,122200,126699702,669,669,669,669,0
|
|
20231016,122100,126699702,669,671,671,669,5058
|
|
20231016,122000,123310882,672,673,673,672,3000
|
|
20231016,121900,121294778,673,673,673,673,3071
|
|
20231016,121800,119227995,673,674,674,672,1203
|
|
20231016,121700,118418376,675,672,675,670,7001
|
|
20231016,121600,113721639,685,685,685,685,0
|
|
20231016,121500,113721639,685,685,685,685,0
|
|
20231016,121400,113721639,685,685,685,685,0
|
|
20231016,121300,113721639,685,685,685,685,0
|
|
20231016,121200,113721639,685,685,685,685,0
|
|
20231016,121100,113721639,685,685,685,685,0
|
|
20231016,121000,113721639,685,681,685,681,2500
|
|
20231016,120900,112009538,684,684,684,684,0
|
|
20231016,120800,112009538,684,684,684,684,0
|
|
20231016,120700,112009538,684,684,684,684,0
|
|
20231016,120600,112009538,684,684,684,684,0
|
|
20231016,120500,112009538,684,684,684,684,0
|
|
20231016,120400,112009538,684,675,684,675,1093
|
|
20231016,120300,111265242,675,675,675,675,387
|
|
20231016,120200,111004017,684,670,684,670,10229
|
|
20231016,120100,104060368,673,673,673,673,0
|
|
20231016,120000,104060368,673,673,673,673,0
|
|
20231016,115900,104060368,673,673,673,671,724
|
|
20231016,115800,103573217,673,671,673,671,110
|
|
20231016,115700,103499209,673,672,673,671,100
|
|
20231016,115600,103431931,673,672,673,672,11
|
|
20231016,115500,103424538,672,667,672,667,9947
|
|
20231016,115400,96751223,668,668,668,668,0
|
|
20231016,115300,96751223,668,668,668,668,0
|
|
20231016,115200,96751223,668,668,668,668,0
|
|
20231016,115100,96751223,668,668,668,668,12
|
|
20231016,115000,96743207,671,671,671,671,0
|
|
20231016,114900,96743207,671,665,672,665,100
|
|
20231016,114800,96676295,660,660,660,660,0
|
|
20231016,114700,96676295,660,660,660,660,0
|
|
20231016,114600,96676295,660,660,660,660,0
|
|
20231016,114500,96676295,660,668,668,660,9386
|
|
20231016,114400,90463661,675,673,675,673,2000
|
|
20231016,114300,89114643,675,675,675,675,0
|
|
20231016,114200,89114643,675,675,675,675,0
|
|
20231016,114100,89114643,675,675,675,675,0
|
|
20231016,114000,89114643,675,675,675,675,0
|
|
20231016,113900,89114643,675,675,675,675,0
|
|
20231016,113800,89114643,675,675,675,675,0
|
|
20231016,113700,89114643,675,675,675,675,10
|
|
20231016,113600,89107893,671,671,671,671,301
|
|
20231016,113500,88905922,677,677,677,677,0
|
|
20231016,113400,88905922,677,677,677,677,13
|
|
20231016,113300,88897121,679,676,679,675,2579
|
|
20231016,113200,87156025,676,666,676,666,5007
|
|
20231016,113100,83783647,666,666,666,666,0
|
|
20231016,113000,83783647,666,666,666,666,0
|
|
20231016,112900,83783647,666,666,666,666,10
|
|
20231016,112800,83776987,660,660,660,660,2330
|
|
20231016,112700,82239187,660,660,660,660,10
|
|
20231016,112600,82232587,660,658,660,658,530
|
|
20231016,112500,81883493,658,658,658,658,0
|
|
20231016,112400,81883493,658,658,658,658,0
|
|
20231016,112300,81883493,658,658,658,658,21
|
|
20231016,112200,81869675,659,659,659,659,0
|
|
20231016,112100,81869675,659,659,659,659,200
|
|
20231016,112000,81737875,659,658,659,658,2
|
|
20231016,111900,81736558,659,659,659,659,24
|
|
20231016,111800,81720742,659,659,659,659,126
|
|
20231016,111700,81637708,659,659,659,658,115
|
|
20231016,111600,81561927,659,659,659,659,0
|
|
20231016,111500,81561927,659,659,659,659,0
|
|
20231016,111400,81561927,659,658,659,658,234
|
|
20231016,111300,81407761,657,657,657,657,0
|
|
20231016,111200,81407761,657,657,657,657,107
|
|
20231016,111100,81337462,657,657,657,657,0
|
|
20231016,111000,81337462,657,657,657,657,0
|
|
20231016,110900,81337462,657,657,657,657,10
|
|
20231016,110800,81330892,656,656,656,656,3
|
|
20231016,110700,81328924,657,657,657,657,0
|
|
20231016,110600,81328924,657,657,657,657,0
|
|
20231016,110500,81328924,657,657,657,657,0
|
|
20231016,110400,81328924,657,657,657,657,0
|
|
20231016,110300,81328924,657,657,657,657,10
|
|
20231016,110200,81322354,655,655,655,655,0
|
|
20231016,110100,81322354,655,655,655,655,0
|
|
20231016,110000,81322354,655,656,657,655,236
|
|
20231016,105900,81167722,652,654,654,652,4521
|
|
20231016,105800,78219454,654,655,655,654,1305
|
|
20231016,105700,77364891,655,655,655,655,0
|
|
20231016,105600,77364891,655,655,655,655,0
|
|
20231016,105500,77364891,655,655,655,655,0
|
|
20231016,105400,77364891,655,655,655,655,0
|
|
20231016,105300,77364891,655,655,655,655,0
|
|
20231016,105200,77364891,655,655,655,655,0
|
|
20231016,105100,77364891,655,655,655,655,83
|
|
20231016,105000,77310526,659,659,659,659,0
|
|
20231016,104900,77310526,659,659,659,659,1
|
|
20231016,104800,77309867,655,655,655,655,0
|
|
20231016,104700,77309867,655,655,655,655,0
|
|
20231016,104600,77309867,655,655,655,655,0
|
|
20231016,104500,77309867,655,657,657,655,477
|
|
20231016,104400,76996953,659,659,659,659,1
|
|
20231016,104300,76996294,659,659,659,659,0
|
|
20231016,104200,76996294,659,659,659,659,0
|
|
20231016,104100,76996294,659,659,659,659,1
|
|
20231016,104000,76995635,657,657,657,657,0
|
|
20231016,103900,76995635,657,657,657,657,0
|
|
20231016,103800,76995635,657,657,657,657,16
|
|
20231016,103700,76985123,660,659,660,658,1279
|
|
20231016,103600,76142256,660,659,660,659,14
|
|
20231016,103500,76133029,660,659,660,659,99
|
|
20231016,103400,76067709,660,659,660,659,275
|
|
20231016,103300,75886407,659,658,659,658,201
|
|
20231016,103200,75754148,657,657,657,657,200
|
|
20231016,103100,75622748,655,655,655,655,0
|
|
20231016,103000,75622748,655,655,655,655,0
|
|
20231016,102900,75622748,655,655,655,655,0
|
|
20231016,102800,75622748,655,655,655,655,340
|
|
20231016,102700,75400048,656,656,656,656,0
|
|
20231016,102600,75400048,656,656,656,656,20
|
|
20231016,102500,75386928,656,656,656,656,180
|
|
20231016,102400,75268848,659,659,659,659,1
|
|
20231016,102300,75268189,659,659,659,659,0
|
|
20231016,102200,75268189,659,657,659,657,103
|
|
20231016,102100,75200418,657,658,658,657,134
|
|
20231016,102000,75112250,660,660,660,660,0
|
|
20231016,101900,75112250,660,660,660,660,0
|
|
20231016,101800,75112250,660,660,660,660,0
|
|
20231016,101700,75112250,660,660,660,660,0
|
|
20231016,101600,75112250,660,660,660,660,1
|
|
20231016,101500,75111590,660,660,660,660,205
|
|
20231016,101400,74976290,661,661,661,661,0
|
|
20231016,101300,74976290,661,661,661,661,0
|
|
20231016,101200,74976290,661,661,661,661,100
|
|
20231016,101100,74910190,661,661,661,661,0
|
|
20231016,101000,74910190,661,661,661,661,0
|
|
20231016,100900,74910190,661,661,661,661,6619
|
|
20231016,100800,70535031,663,663,663,663,0
|
|
20231016,100700,70535031,663,662,663,662,201
|
|
20231016,100600,70401968,662,662,662,661,4729
|
|
20231016,100500,67276064,663,663,665,662,162
|
|
20231016,100400,67168631,662,661,662,661,105
|
|
20231016,100300,67099149,661,661,661,661,1
|
|
20231016,100200,67098488,656,656,656,656,500
|
|
20231016,100100,66770488,656,656,656,656,300
|
|
20231016,100000,66573688,656,657,657,656,402
|
|
20231016,095900,66309775,666,666,666,666,0
|
|
20231016,095800,66309775,666,666,666,666,0
|
|
20231016,095700,66309775,666,661,667,657,170
|
|
20231016,095600,66196789,661,661,661,661,297
|
|
20231016,095500,66000472,667,667,667,667,1
|
|
20231016,095400,65999805,667,667,667,667,0
|
|
20231016,095300,65999805,667,667,667,667,0
|
|
20231016,095200,65999805,667,667,667,667,0
|
|
20231016,095100,65999805,667,664,667,664,1123
|
|
20231016,095000,65252594,665,664,665,664,110
|
|
20231016,094900,65179463,667,667,667,667,0
|
|
20231016,094800,65179463,667,667,667,667,0
|
|
20231016,094700,65179463,667,667,667,667,0
|
|
20231016,094600,65179463,667,665,667,665,30
|
|
20231016,094500,65159501,665,665,665,665,500
|
|
20231016,094400,64827001,667,667,667,667,30
|
|
20231016,094300,64806991,667,667,667,667,30
|
|
20231016,094200,64786981,670,670,670,670,0
|
|
20231016,094100,64786981,670,670,670,670,0
|
|
20231016,094000,64786981,670,664,670,664,12316
|
|
20231016,093900,56557247,666,664,666,662,1501
|
|
20231016,093800,55558495,665,664,665,664,4409
|
|
20231016,093700,52626546,664,663,664,663,506
|
|
20231016,093600,52290574,661,661,661,661,400
|
|
20231016,093500,52026174,661,660,661,660,709
|
|
20231016,093400,51558225,660,660,660,660,20
|
|
20231016,093300,51545025,659,659,659,659,100
|
|
20231016,093200,51479125,660,660,660,660,0
|
|
20231016,093100,51479125,660,656,660,656,130
|
|
20231016,093000,51393813,654,654,654,654,401
|
|
20231016,092900,51131559,653,653,653,653,1198
|
|
20231016,092800,50349265,655,655,655,655,130
|
|
20231016,092700,50264115,656,654,656,653,6500
|
|
20231016,092600,46006558,654,650,654,649,15102
|
|
20231016,092500,36194099,651,652,652,650,3880
|
|
20231016,092400,33667303,652,653,653,652,200
|
|
20231016,092300,33536853,654,654,654,654,678
|
|
20231016,092200,33093441,654,654,654,654,300
|
|
20231016,092100,32897241,654,654,654,654,389
|
|
20231016,092000,32642835,652,652,652,652,1199
|
|
20231016,091900,31861087,652,653,653,652,1440
|
|
20231016,091800,30921706,654,654,654,654,571
|
|
20231016,091700,30548272,654,654,654,654,0
|
|
20231016,091600,30548272,654,657,657,654,1359
|
|
20231016,091500,29659417,654,654,654,654,1
|
|
20231016,091400,29658763,658,658,658,658,0
|
|
20231016,091300,29658763,658,656,658,653,4526
|
|
20231016,091200,26697280,652,666,666,652,18319
|
|
20231016,091100,14736896,662,661,662,661,382
|
|
20231016,091000,14484139,661,660,661,658,1416
|
|
20231016,090900,13552141,655,655,655,655,0
|
|
20231016,090800,13552141,655,653,655,652,906
|
|
20231016,090700,12959840,655,651,655,651,253
|
|
20231016,090600,12794445,651,651,651,651,0
|
|
20231016,090500,12794445,651,652,652,651,1031
|
|
20231016,090400,12122243,652,651,652,651,1364
|
|
20231016,090300,11233515,650,650,650,650,5301
|
|
20231016,090200,7787865,650,658,658,650,2455
|
|
20231016,090100,6189995,651,651,651,651,300
|
|
20231016,090000,5994695,665,650,665,650,9208
|