621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191800,88594123,654,654,654,654,433
|
|
20231018,191700,88594123,654,654,654,654,0
|
|
20231018,191600,88594123,654,654,654,654,0
|
|
20231018,191500,88594123,654,654,654,654,0
|
|
20231018,191400,88594123,654,654,654,654,0
|
|
20231018,191300,88594123,654,654,654,654,0
|
|
20231018,191200,88594123,654,654,654,654,0
|
|
20231018,191100,88594123,654,654,654,654,0
|
|
20231018,191000,88594123,654,654,654,654,0
|
|
20231018,190900,88594123,654,654,654,654,0
|
|
20231018,190800,88594123,654,654,654,654,0
|
|
20231018,190700,88594123,654,654,654,654,0
|
|
20231018,190600,88594123,654,654,654,654,0
|
|
20231018,190500,88594123,654,654,654,654,0
|
|
20231018,190400,88594123,654,654,654,654,0
|
|
20231018,190300,88594123,654,654,654,654,0
|
|
20231018,190200,88594123,654,654,654,654,0
|
|
20231018,190100,88594123,654,654,654,654,0
|
|
20231018,190000,88594123,654,654,654,654,0
|
|
20231018,185900,88594123,654,654,654,654,0
|
|
20231018,185800,88594123,654,654,654,654,0
|
|
20231018,185700,88594123,654,654,654,654,0
|
|
20231018,185600,88594123,654,654,654,654,0
|
|
20231018,185500,88594123,654,654,654,654,0
|
|
20231018,185400,88594123,654,654,654,654,0
|
|
20231018,185300,88594123,654,654,654,654,0
|
|
20231018,185200,88594123,654,654,654,654,0
|
|
20231018,185100,88594123,654,654,654,654,0
|
|
20231018,185000,88594123,654,654,654,654,0
|
|
20231018,184900,88594123,654,654,654,654,0
|
|
20231018,184800,88594123,654,654,654,654,433
|
|
20231018,184700,88594123,654,654,654,654,0
|
|
20231018,184600,88594123,654,654,654,654,0
|
|
20231018,184500,88594123,654,654,654,654,0
|
|
20231018,184400,88594123,654,654,654,654,0
|
|
20231018,184300,88594123,654,654,654,654,0
|
|
20231018,184200,88594123,654,654,654,654,0
|
|
20231018,184100,88594123,654,654,654,654,0
|
|
20231018,184000,88594123,654,654,654,654,0
|
|
20231018,183900,88594123,654,654,654,654,0
|
|
20231018,183800,88594123,654,654,654,654,0
|
|
20231018,183700,88594123,654,654,654,654,0
|
|
20231018,183600,88594123,654,654,654,654,0
|
|
20231018,183500,88594123,654,654,654,654,0
|
|
20231018,183400,88594123,654,654,654,654,0
|
|
20231018,183300,88594123,654,654,654,654,0
|
|
20231018,183200,88594123,654,654,654,654,0
|
|
20231018,183100,88594123,654,654,654,654,0
|
|
20231018,183000,88594123,654,654,654,654,0
|
|
20231018,182900,88594123,654,654,654,654,0
|
|
20231018,182800,88594123,654,654,654,654,0
|
|
20231018,182700,88594123,654,654,654,654,0
|
|
20231018,182600,88594123,654,654,654,654,0
|
|
20231018,182500,88594123,654,654,654,654,0
|
|
20231018,182400,88594123,654,654,654,654,0
|
|
20231018,182300,88594123,654,654,654,654,0
|
|
20231018,182200,88594123,654,654,654,654,0
|
|
20231018,182100,88594123,654,654,654,654,0
|
|
20231018,182000,88594123,654,654,654,654,0
|
|
20231018,181900,88594123,654,654,654,654,0
|
|
20231018,181800,88594123,654,654,654,654,433
|
|
20231018,181700,88594123,654,654,654,654,0
|
|
20231018,181600,88594123,654,654,654,654,0
|
|
20231018,181500,88594123,654,654,654,654,0
|
|
20231018,181400,88594123,654,654,654,654,0
|
|
20231018,181300,88594123,654,654,654,654,0
|
|
20231018,181200,88594123,654,654,654,654,0
|
|
20231018,181100,88594123,654,654,654,654,0
|
|
20231018,181000,88594123,654,654,654,654,0
|
|
20231018,180900,88594123,654,654,654,654,0
|
|
20231018,180800,88594123,654,654,654,654,0
|
|
20231018,180700,88594123,654,654,654,654,0
|
|
20231018,180600,88594123,654,654,654,654,0
|
|
20231018,180500,88594123,654,654,654,654,0
|
|
20231018,180400,88594123,654,654,654,654,0
|
|
20231018,180300,88594123,654,654,654,654,0
|
|
20231018,180200,88594123,654,654,654,654,0
|
|
20231018,180100,88594123,654,654,654,654,0
|
|
20231018,180000,88594123,654,654,654,654,0
|
|
20231018,175900,88594123,654,654,654,654,0
|
|
20231018,175800,88594123,654,654,654,654,0
|
|
20231018,175700,88594123,654,654,654,654,0
|
|
20231018,175600,88594123,654,654,654,654,0
|
|
20231018,175500,88594123,654,654,654,654,0
|
|
20231018,175400,88594123,654,654,654,654,0
|
|
20231018,175300,88594123,654,654,654,654,0
|
|
20231018,175200,88594123,654,654,654,654,0
|
|
20231018,175100,88594123,654,654,654,654,0
|
|
20231018,175000,88594123,654,654,654,654,0
|
|
20231018,174900,88594123,654,654,654,654,0
|
|
20231018,174800,88594123,654,654,654,654,433
|
|
20231018,174700,88594123,654,654,654,654,0
|
|
20231018,174600,88594123,654,654,654,654,0
|
|
20231018,174500,88594123,654,654,654,654,0
|
|
20231018,174400,88594123,654,654,654,654,0
|
|
20231018,174300,88594123,654,654,654,654,0
|
|
20231018,174200,88594123,654,654,654,654,0
|
|
20231018,174100,88594123,654,654,654,654,0
|
|
20231018,174000,88594123,654,654,654,654,0
|
|
20231018,173900,88594123,654,654,654,654,0
|
|
20231018,173800,88594123,654,654,654,654,0
|
|
20231018,173700,88594123,654,654,654,654,0
|
|
20231018,173600,88594123,654,654,654,654,0
|
|
20231018,173500,88594123,654,654,654,654,0
|
|
20231018,173400,88594123,654,654,654,654,0
|
|
20231018,173300,88594123,654,654,654,654,0
|
|
20231018,173200,88594123,654,654,654,654,0
|
|
20231018,173100,88594123,654,654,654,654,0
|
|
20231018,173000,88594123,654,654,654,654,0
|
|
20231018,172900,88594123,654,654,654,654,0
|
|
20231018,172800,88594123,654,654,654,654,0
|
|
20231018,172700,88594123,654,654,654,654,0
|
|
20231018,172600,88594123,654,654,654,654,0
|
|
20231018,172500,88594123,654,654,654,654,0
|
|
20231018,172400,88594123,654,654,654,654,0
|
|
20231018,172300,88594123,654,654,654,654,0
|
|
20231018,172200,88594123,654,654,654,654,0
|
|
20231018,172100,88594123,654,654,654,654,0
|
|
20231018,172000,88594123,654,654,654,654,0
|
|
20231018,171900,88594123,654,654,654,654,0
|
|
20231018,171800,88594123,654,654,654,654,433
|
|
20231018,171700,88594123,654,654,654,654,0
|
|
20231018,171600,88594123,654,654,654,654,0
|
|
20231018,171500,88594123,654,654,654,654,0
|
|
20231018,171400,88594123,654,654,654,654,0
|
|
20231018,171300,88594123,654,654,654,654,0
|
|
20231018,171200,88594123,654,654,654,654,0
|
|
20231018,171100,88594123,654,654,654,654,0
|
|
20231018,171000,88594123,654,654,654,654,0
|
|
20231018,170900,88594123,654,654,654,654,0
|
|
20231018,170800,88594123,654,654,654,654,0
|
|
20231018,170700,88594123,654,654,654,654,0
|
|
20231018,170600,88594123,654,654,654,654,0
|
|
20231018,170500,88594123,654,654,654,654,0
|
|
20231018,170400,88594123,654,654,654,654,0
|
|
20231018,170300,88594123,654,654,654,654,0
|
|
20231018,170200,88594123,654,654,654,654,0
|
|
20231018,170100,88594123,654,654,654,654,0
|
|
20231018,170000,88594123,654,654,654,654,0
|
|
20231018,165900,88594123,654,654,654,654,0
|
|
20231018,165800,88594123,654,654,654,654,0
|
|
20231018,165700,88594123,654,654,654,654,0
|
|
20231018,165600,88594123,654,654,654,654,0
|
|
20231018,165500,88594123,654,654,654,654,0
|
|
20231018,165400,88594123,654,654,654,654,0
|
|
20231018,165300,88594123,654,654,654,654,0
|
|
20231018,165200,88594123,654,654,654,654,0
|
|
20231018,165100,88594123,654,654,654,654,0
|
|
20231018,165000,88594123,654,654,654,654,0
|
|
20231018,164900,88594123,654,654,654,654,0
|
|
20231018,164800,88594123,654,654,654,654,433
|
|
20231018,164700,88594123,654,654,654,654,0
|
|
20231018,164600,88594123,654,654,654,654,0
|
|
20231018,164500,88594123,654,654,654,654,0
|
|
20231018,164400,88594123,654,654,654,654,0
|
|
20231018,164300,88594123,654,654,654,654,0
|
|
20231018,164200,88594123,654,654,654,654,0
|
|
20231018,164100,88594123,654,654,654,654,0
|
|
20231018,164000,88594123,654,654,654,654,0
|
|
20231018,163900,88594123,654,654,654,654,0
|
|
20231018,163800,88594123,654,654,654,654,0
|
|
20231018,163700,88594123,654,654,654,654,0
|
|
20231018,163600,88594123,654,654,654,654,0
|
|
20231018,163500,88594123,654,654,654,654,0
|
|
20231018,163400,88594123,654,654,654,654,0
|
|
20231018,163300,88594123,654,654,654,654,0
|
|
20231018,163200,88594123,654,654,654,654,0
|
|
20231018,163100,88594123,654,654,654,654,0
|
|
20231018,163000,88594123,654,654,654,654,0
|
|
20231018,162900,88594123,654,654,654,654,0
|
|
20231018,162800,88594123,654,654,654,654,0
|
|
20231018,162700,88594123,654,654,654,654,0
|
|
20231018,162600,88594123,654,654,654,654,0
|
|
20231018,162500,88594123,654,654,654,654,0
|
|
20231018,162400,88594123,654,654,654,654,0
|
|
20231018,162300,88594123,654,654,654,654,0
|
|
20231018,162200,88594123,654,654,654,654,0
|
|
20231018,162100,88594123,654,654,654,654,0
|
|
20231018,162000,88594123,654,654,654,654,0
|
|
20231018,161900,88594123,654,654,654,654,0
|
|
20231018,161800,88594123,654,654,654,654,433
|
|
20231018,161700,88594123,654,654,654,654,0
|
|
20231018,161600,88594123,654,654,654,654,0
|
|
20231018,161500,88594123,654,654,654,654,0
|
|
20231018,161400,88594123,654,654,654,654,0
|
|
20231018,161300,88594123,654,654,654,654,0
|
|
20231018,161200,88594123,654,654,654,654,0
|
|
20231018,161100,88594123,654,654,654,654,0
|
|
20231018,161000,88594123,654,654,654,654,0
|
|
20231018,160900,88594123,654,654,654,654,0
|
|
20231018,160800,88594123,654,654,654,654,0
|
|
20231018,160700,88594123,654,654,654,654,0
|
|
20231018,160600,88594123,654,654,654,654,0
|
|
20231018,160500,88594123,654,654,654,654,0
|
|
20231018,160400,88594123,654,654,654,654,0
|
|
20231018,160300,88594123,654,654,654,654,0
|
|
20231018,160200,88594123,654,654,654,654,0
|
|
20231018,160100,88594123,654,654,654,654,0
|
|
20231018,160000,88594123,654,654,654,654,0
|
|
20231018,155900,88594123,654,654,654,654,0
|
|
20231018,155800,88594123,654,654,654,654,0
|
|
20231018,155700,88594123,654,654,654,654,0
|
|
20231018,155600,88594123,654,654,654,654,0
|
|
20231018,155500,88594123,654,654,654,654,0
|
|
20231018,155400,88594123,654,654,654,654,0
|
|
20231018,155300,88594123,654,654,654,654,0
|
|
20231018,155200,88594123,654,654,654,654,0
|
|
20231018,155100,88594123,654,654,654,654,0
|
|
20231018,155000,88594123,654,654,654,654,0
|
|
20231018,154900,88594123,654,654,654,654,0
|
|
20231018,154800,88594123,654,654,654,654,433
|
|
20231018,154700,88594123,654,654,654,654,0
|
|
20231018,154600,88594123,654,654,654,654,0
|
|
20231018,154500,88594123,654,654,654,654,0
|
|
20231018,154400,88594123,654,654,654,654,0
|
|
20231018,154300,88594123,654,654,654,654,0
|
|
20231018,154200,88594123,654,654,654,654,0
|
|
20231018,154100,88594123,654,654,654,654,0
|
|
20231018,154000,88594123,654,654,654,654,0
|
|
20231018,153900,88594123,654,654,654,654,0
|
|
20231018,153800,88594123,654,654,654,654,0
|
|
20231018,153700,88594123,654,654,654,654,0
|
|
20231018,153600,88594123,654,654,654,654,0
|
|
20231018,153500,88594123,654,654,654,654,0
|
|
20231018,153400,88594123,654,654,654,654,0
|
|
20231018,153300,88594123,654,654,654,654,0
|
|
20231018,153200,88594123,654,654,654,654,0
|
|
20231018,153100,88594123,654,654,654,654,0
|
|
20231018,153000,88594123,654,654,654,654,433
|
|
20231018,152900,88310941,654,654,654,654,0
|
|
20231018,152800,88310941,654,654,654,654,0
|
|
20231018,152700,88310941,654,654,654,654,0
|
|
20231018,152600,88310941,654,654,654,654,0
|
|
20231018,152500,88310941,654,654,654,654,0
|
|
20231018,152400,88310941,654,654,654,654,0
|
|
20231018,152300,88310941,654,654,654,654,0
|
|
20231018,152200,88310941,654,654,654,654,0
|
|
20231018,152100,88310941,654,654,654,654,0
|
|
20231018,152000,88310941,654,654,654,654,0
|
|
20231018,151900,88310941,654,653,654,653,903
|
|
20231018,151800,87721080,650,648,650,648,603
|
|
20231018,151700,87330033,647,642,647,642,1498
|
|
20231018,151600,86366817,642,642,642,641,203
|
|
20231018,151500,86236492,647,647,647,640,756
|
|
20231018,151400,85748895,647,645,647,645,206
|
|
20231018,151300,85616017,640,640,640,640,0
|
|
20231018,151200,85616017,640,640,640,640,200
|
|
20231018,151100,85488017,640,645,645,640,3001
|
|
20231018,151000,83565491,643,644,644,643,410
|
|
20231018,150900,83301851,644,645,645,644,402
|
|
20231018,150800,83042762,651,651,651,651,0
|
|
20231018,150700,83042762,651,650,651,650,17
|
|
20231018,150600,83031705,651,651,651,650,8
|
|
20231018,150500,83026498,650,652,652,648,22
|
|
20231018,150400,83012198,655,655,655,655,0
|
|
20231018,150300,83012198,655,656,656,655,68
|
|
20231018,150200,82967600,657,656,657,656,11
|
|
20231018,150100,82960383,657,655,657,655,63
|
|
20231018,150000,82919105,655,652,655,652,32
|
|
20231018,145900,82898235,652,650,652,650,72
|
|
20231018,145800,82851412,651,651,652,651,133
|
|
20231018,145700,82764828,651,650,651,650,200
|
|
20231018,145600,82634728,650,649,650,643,1601
|
|
20231018,145500,81605272,655,655,655,655,10
|
|
20231018,145400,81598722,655,656,656,642,2002
|
|
20231018,145300,80306524,655,650,655,650,141
|
|
20231018,145200,80214179,655,654,655,654,90
|
|
20231018,145100,80155309,654,655,655,654,50
|
|
20231018,145000,80122589,655,655,655,652,234
|
|
20231018,144900,79969452,654,649,654,649,1883
|
|
20231018,144800,78747376,649,648,649,645,538
|
|
20231018,144700,78399125,649,645,649,645,5481
|
|
20231018,144600,74857821,645,642,645,642,751
|
|
20231018,144500,74374386,642,642,642,642,0
|
|
20231018,144400,74374386,642,642,642,642,5
|
|
20231018,144300,74371176,642,641,642,641,7
|
|
20231018,144200,74366687,641,640,641,640,151
|
|
20231018,144100,74269898,641,640,641,640,3
|
|
20231018,144000,74267977,640,641,641,640,73
|
|
20231018,143900,74221246,640,640,640,640,1
|
|
20231018,143800,74220606,640,640,640,640,1
|
|
20231018,143700,74219966,641,641,641,641,45
|
|
20231018,143600,74191121,640,640,640,640,1
|
|
20231018,143500,74190481,640,640,640,640,1
|
|
20231018,143400,74189841,640,640,640,640,35
|
|
20231018,143300,74167441,640,640,640,640,0
|
|
20231018,143200,74167441,640,640,640,640,0
|
|
20231018,143100,74167441,640,640,640,640,0
|
|
20231018,143000,74167441,640,640,640,640,2
|
|
20231018,142900,74166161,640,640,640,640,0
|
|
20231018,142800,74166161,640,640,640,640,0
|
|
20231018,142700,74166161,640,640,640,640,0
|
|
20231018,142600,74166161,640,639,640,639,2
|
|
20231018,142500,74164882,640,640,640,640,0
|
|
20231018,142400,74164882,640,640,640,640,100
|
|
20231018,142300,74100882,640,639,640,639,23
|
|
20231018,142200,74086184,639,639,639,639,159
|
|
20231018,142100,73984583,639,640,640,639,1217
|
|
20231018,142000,73206905,640,639,640,639,399
|
|
20231018,141900,72951745,640,643,643,640,14
|
|
20231018,141800,72942757,639,641,641,639,300
|
|
20231018,141700,72751004,644,641,644,641,43
|
|
20231018,141600,72723430,640,640,640,640,0
|
|
20231018,141500,72723430,640,640,640,640,0
|
|
20231018,141400,72723430,640,640,640,640,1
|
|
20231018,141300,72722790,640,640,640,640,421
|
|
20231018,141200,72453350,641,641,641,641,644
|
|
20231018,141100,72040546,641,641,641,641,4
|
|
20231018,141000,72037982,641,642,642,641,65
|
|
20231018,140900,71996255,642,642,642,642,49
|
|
20231018,140800,71964797,642,643,643,642,162
|
|
20231018,140700,71860636,644,644,644,644,0
|
|
20231018,140600,71860636,644,644,644,644,0
|
|
20231018,140500,71860636,644,644,644,644,0
|
|
20231018,140400,71860636,644,644,644,644,0
|
|
20231018,140300,71860636,644,644,644,644,0
|
|
20231018,140200,71860636,644,644,644,644,0
|
|
20231018,140100,71860636,644,644,644,644,10
|
|
20231018,140000,71854196,643,643,643,643,5
|
|
20231018,135900,71850981,644,644,644,644,0
|
|
20231018,135800,71850981,644,643,644,643,134
|
|
20231018,135700,71764734,644,643,644,643,53
|
|
20231018,135600,71730645,644,643,644,643,92
|
|
20231018,135500,71671481,644,643,644,643,1094
|
|
20231018,135400,70967028,644,643,644,643,1216
|
|
20231018,135300,70184130,643,643,643,643,4
|
|
20231018,135200,70181558,644,643,644,643,106
|
|
20231018,135100,70113298,643,644,644,643,9
|
|
20231018,135000,70107503,644,644,644,643,19
|
|
20231018,134900,70095270,644,644,644,644,5
|
|
20231018,134800,70092050,644,644,644,644,3
|
|
20231018,134700,70090118,644,644,644,644,1
|
|
20231018,134600,70089474,643,643,643,643,5
|
|
20231018,134500,70086259,643,643,643,643,4
|
|
20231018,134400,70083687,644,644,644,644,132
|
|
20231018,134300,69998679,644,644,644,644,0
|
|
20231018,134200,69998679,644,644,644,644,1
|
|
20231018,134100,69998035,643,644,644,643,3
|
|
20231018,134000,69996104,644,644,644,644,1
|
|
20231018,133900,69995460,644,644,644,644,26
|
|
20231018,133800,69978716,644,644,644,644,0
|
|
20231018,133700,69978716,644,644,644,644,0
|
|
20231018,133600,69978716,644,644,644,644,20
|
|
20231018,133500,69965836,644,644,644,644,0
|
|
20231018,133400,69965836,644,644,644,644,0
|
|
20231018,133300,69965836,644,644,644,644,0
|
|
20231018,133200,69965836,644,644,644,644,1
|
|
20231018,133100,69965192,644,644,644,644,0
|
|
20231018,133000,69965192,644,643,644,643,4
|
|
20231018,132900,69962619,643,643,643,643,3
|
|
20231018,132800,69960690,643,643,643,643,100
|
|
20231018,132700,69896390,643,643,643,643,0
|
|
20231018,132600,69896390,643,644,644,643,14
|
|
20231018,132500,69887382,644,643,644,643,39
|
|
20231018,132400,69862301,643,644,644,643,173
|
|
20231018,132300,69750961,644,644,644,644,800
|
|
20231018,132200,69235761,644,644,644,644,0
|
|
20231018,132100,69235761,644,644,644,644,0
|
|
20231018,132000,69235761,644,644,644,644,700
|
|
20231018,131900,68784961,644,644,644,644,1552
|
|
20231018,131800,67785473,644,644,644,644,0
|
|
20231018,131700,67785473,644,644,644,644,0
|
|
20231018,131600,67785473,644,644,644,644,10
|
|
20231018,131500,67779033,644,644,644,644,0
|
|
20231018,131400,67779033,644,644,644,644,0
|
|
20231018,131300,67779033,644,644,644,644,0
|
|
20231018,131200,67779033,644,644,644,644,0
|
|
20231018,131100,67779033,644,644,644,644,0
|
|
20231018,131000,67779033,644,644,644,644,0
|
|
20231018,130900,67779033,644,644,644,644,0
|
|
20231018,130800,67779033,644,644,644,644,0
|
|
20231018,130700,67779033,644,644,644,644,100
|
|
20231018,130600,67714633,644,644,644,644,1
|
|
20231018,130500,67713989,641,641,641,641,0
|
|
20231018,130400,67713989,641,641,641,641,0
|
|
20231018,130300,67713989,641,641,641,641,0
|
|
20231018,130200,67713989,641,641,641,641,0
|
|
20231018,130100,67713989,641,641,641,641,0
|
|
20231018,130000,67713989,641,641,641,641,0
|
|
20231018,125900,67713989,641,641,641,641,0
|
|
20231018,125800,67713989,641,641,641,641,10
|
|
20231018,125700,67707579,641,641,641,641,70
|
|
20231018,125600,67662709,641,641,641,641,0
|
|
20231018,125500,67662709,641,641,641,641,240
|
|
20231018,125400,67508869,641,641,642,641,320
|
|
20231018,125300,67303699,641,642,642,640,585
|
|
20231018,125200,66928506,641,642,642,641,217
|
|
20231018,125100,66789200,644,642,644,642,321
|
|
20231018,125000,66582498,642,643,643,642,519
|
|
20231018,124900,66248791,643,642,643,642,27
|
|
20231018,124800,66231456,642,642,642,642,50
|
|
20231018,124700,66199356,641,641,641,641,2
|
|
20231018,124600,66198074,640,642,642,640,2073
|
|
20231018,124500,64871351,640,640,640,640,0
|
|
20231018,124400,64871351,640,640,640,640,0
|
|
20231018,124300,64871351,640,640,640,640,0
|
|
20231018,124200,64871351,640,640,640,640,0
|
|
20231018,124100,64871351,640,640,640,640,0
|
|
20231018,124000,64871351,640,640,640,640,0
|
|
20231018,123900,64871351,640,644,644,640,18548
|
|
20231018,123800,52990075,644,644,644,644,43
|
|
20231018,123700,52962383,645,645,646,645,1121
|
|
20231018,123600,52239337,646,646,646,646,75
|
|
20231018,123500,52190887,646,648,648,646,10336
|
|
20231018,123400,45509819,649,650,650,649,2734
|
|
20231018,123300,43735452,649,649,649,649,0
|
|
20231018,123200,43735452,649,649,649,649,0
|
|
20231018,123100,43735452,649,651,651,649,7000
|
|
20231018,123000,39185158,653,653,653,653,0
|
|
20231018,122900,39185158,653,653,653,653,0
|
|
20231018,122800,39185158,653,653,653,653,1
|
|
20231018,122700,39184505,652,652,652,652,0
|
|
20231018,122600,39184505,652,652,652,652,0
|
|
20231018,122500,39184505,652,652,652,652,0
|
|
20231018,122400,39184505,652,652,652,652,0
|
|
20231018,122300,39184505,652,652,652,652,3
|
|
20231018,122200,39182549,652,652,652,652,3
|
|
20231018,122100,39180593,652,652,652,652,0
|
|
20231018,122000,39180593,652,652,652,652,0
|
|
20231018,121900,39180593,652,652,652,652,0
|
|
20231018,121800,39180593,652,652,652,652,35
|
|
20231018,121700,39157773,652,652,652,652,0
|
|
20231018,121600,39157773,652,652,652,652,5
|
|
20231018,121500,39154513,651,652,652,651,1355
|
|
20231018,121400,38272400,652,652,652,652,24
|
|
20231018,121300,38256752,656,656,656,656,3
|
|
20231018,121200,38254784,651,651,651,651,0
|
|
20231018,121100,38254784,651,651,651,651,0
|
|
20231018,121000,38254784,651,651,651,651,0
|
|
20231018,120900,38254784,651,651,651,651,0
|
|
20231018,120800,38254784,651,651,651,651,0
|
|
20231018,120700,38254784,651,651,651,651,0
|
|
20231018,120600,38254784,651,651,651,651,0
|
|
20231018,120500,38254784,651,651,651,651,0
|
|
20231018,120400,38254784,651,651,651,651,0
|
|
20231018,120300,38254784,651,651,651,651,0
|
|
20231018,120200,38254784,651,651,651,651,0
|
|
20231018,120100,38254784,651,651,651,651,0
|
|
20231018,120000,38254784,651,651,651,651,0
|
|
20231018,115900,38254784,651,651,651,651,0
|
|
20231018,115800,38254784,651,651,651,651,0
|
|
20231018,115700,38254784,651,651,651,651,0
|
|
20231018,115600,38254784,651,651,651,651,0
|
|
20231018,115500,38254784,651,651,651,651,0
|
|
20231018,115400,38254784,651,651,651,651,0
|
|
20231018,115300,38254784,651,651,651,651,0
|
|
20231018,115200,38254784,651,651,651,651,1
|
|
20231018,115100,38254133,653,653,653,653,0
|
|
20231018,115000,38254133,653,653,653,653,0
|
|
20231018,114900,38254133,653,653,653,653,105
|
|
20231018,114800,38185568,653,653,653,653,100
|
|
20231018,114700,38120268,651,651,651,651,0
|
|
20231018,114600,38120268,651,651,651,651,0
|
|
20231018,114500,38120268,651,651,651,651,0
|
|
20231018,114400,38120268,651,651,651,651,0
|
|
20231018,114300,38120268,651,651,651,651,0
|
|
20231018,114200,38120268,651,651,651,651,0
|
|
20231018,114100,38120268,651,652,652,651,520
|
|
20231018,114000,37781688,654,653,654,653,10
|
|
20231018,113900,37775154,654,654,654,654,0
|
|
20231018,113800,37775154,654,654,654,654,0
|
|
20231018,113700,37775154,654,654,654,654,0
|
|
20231018,113600,37775154,654,654,654,654,193
|
|
20231018,113500,37648932,654,654,654,654,0
|
|
20231018,113400,37648932,654,654,654,654,0
|
|
20231018,113300,37648932,654,654,654,654,1
|
|
20231018,113200,37648278,654,654,654,654,0
|
|
20231018,113100,37648278,654,654,654,654,0
|
|
20231018,113000,37648278,654,654,654,654,0
|
|
20231018,112900,37648278,654,654,654,654,0
|
|
20231018,112800,37648278,654,654,654,654,0
|
|
20231018,112700,37648278,654,654,654,654,0
|
|
20231018,112600,37648278,654,654,654,654,0
|
|
20231018,112500,37648278,654,654,654,654,0
|
|
20231018,112400,37648278,654,654,654,654,0
|
|
20231018,112300,37648278,654,654,654,654,60
|
|
20231018,112200,37609038,656,652,656,651,473
|
|
20231018,112100,37300629,649,649,649,649,0
|
|
20231018,112000,37300629,649,649,649,649,0
|
|
20231018,111900,37300629,649,649,649,649,0
|
|
20231018,111800,37300629,649,649,649,649,0
|
|
20231018,111700,37300629,649,649,649,649,52
|
|
20231018,111600,37266881,648,648,648,648,1480
|
|
20231018,111500,36307841,649,649,649,649,0
|
|
20231018,111400,36307841,649,649,649,649,121
|
|
20231018,111300,36229312,649,649,650,649,138
|
|
20231018,111200,36139749,649,649,649,649,29
|
|
20231018,111100,36120928,649,650,650,649,438
|
|
20231018,111000,35836556,651,651,651,651,355
|
|
20231018,110900,35605451,656,656,656,656,0
|
|
20231018,110800,35605451,656,656,656,656,0
|
|
20231018,110700,35605451,656,656,656,656,305
|
|
20231018,110600,35405371,656,656,656,656,0
|
|
20231018,110500,35405371,656,656,656,656,0
|
|
20231018,110400,35405371,656,656,656,656,0
|
|
20231018,110300,35405371,656,656,656,656,0
|
|
20231018,110200,35405371,656,656,656,656,0
|
|
20231018,110100,35405371,656,656,656,656,0
|
|
20231018,110000,35405371,656,656,656,656,0
|
|
20231018,105900,35405371,656,656,656,656,1
|
|
20231018,105800,35404715,652,653,653,652,105
|
|
20231018,105700,35336254,652,652,652,652,0
|
|
20231018,105600,35336254,652,652,652,652,0
|
|
20231018,105500,35336254,652,652,652,652,151
|
|
20231018,105400,35237802,653,653,653,653,363
|
|
20231018,105300,35000763,653,653,653,653,0
|
|
20231018,105200,35000763,653,653,653,653,0
|
|
20231018,105100,35000763,653,653,653,653,138
|
|
20231018,105000,34910649,654,656,656,654,63
|
|
20231018,104900,34869445,654,654,654,654,500
|
|
20231018,104800,34542445,658,658,658,658,0
|
|
20231018,104700,34542445,658,658,658,658,0
|
|
20231018,104600,34542445,658,658,658,658,0
|
|
20231018,104500,34542445,658,658,658,658,0
|
|
20231018,104400,34542445,658,658,658,658,300
|
|
20231018,104300,34345045,658,658,658,658,0
|
|
20231018,104200,34345045,658,658,658,658,2
|
|
20231018,104100,34343729,657,657,657,657,3146
|
|
20231018,104000,32276807,655,655,655,655,0
|
|
20231018,103900,32276807,655,656,656,655,669
|
|
20231018,103800,31838248,656,657,657,656,378
|
|
20231018,103700,31589952,658,658,658,658,0
|
|
20231018,103600,31589952,658,658,658,658,4
|
|
20231018,103500,31587320,659,659,659,659,0
|
|
20231018,103400,31587320,659,659,659,659,0
|
|
20231018,103300,31587320,659,659,659,659,0
|
|
20231018,103200,31587320,659,659,659,659,0
|
|
20231018,103100,31587320,659,659,659,659,0
|
|
20231018,103000,31587320,659,659,659,659,0
|
|
20231018,102900,31587320,659,659,659,659,0
|
|
20231018,102800,31587320,659,659,659,659,0
|
|
20231018,102700,31587320,659,659,659,659,0
|
|
20231018,102600,31587320,659,659,659,659,0
|
|
20231018,102500,31587320,659,659,659,659,0
|
|
20231018,102400,31587320,659,659,659,659,6
|
|
20231018,102300,31583366,657,657,657,657,0
|
|
20231018,102200,31583366,657,657,657,657,0
|
|
20231018,102100,31583366,657,657,657,657,0
|
|
20231018,102000,31583366,657,657,657,657,0
|
|
20231018,101900,31583366,657,657,657,657,427
|
|
20231018,101800,31302827,658,658,658,658,0
|
|
20231018,101700,31302827,658,659,659,658,9698
|
|
20231018,101600,24917143,659,659,659,659,1500
|
|
20231018,101500,23928643,660,660,660,660,374
|
|
20231018,101400,23681803,663,663,663,663,800
|
|
20231018,101300,23151403,663,663,663,663,0
|
|
20231018,101200,23151403,663,663,663,663,1
|
|
20231018,101100,23150740,659,659,659,659,0
|
|
20231018,101000,23150740,659,659,659,659,0
|
|
20231018,100900,23150740,659,659,659,659,0
|
|
20231018,100800,23150740,659,659,659,659,2300
|
|
20231018,100700,21635040,659,659,659,659,3534
|
|
20231018,100600,19306134,659,659,659,659,1
|
|
20231018,100500,19305475,659,659,659,659,0
|
|
20231018,100400,19305475,659,659,659,659,0
|
|
20231018,100300,19305475,659,659,659,659,0
|
|
20231018,100200,19305475,659,659,659,659,151
|
|
20231018,100100,19205966,659,659,659,659,1010
|
|
20231018,100000,18540376,660,661,661,660,4692
|
|
20231018,095900,15440067,661,661,661,661,0
|
|
20231018,095800,15440067,661,661,661,661,0
|
|
20231018,095700,15440067,661,661,661,661,3202
|
|
20231018,095600,13323545,662,662,662,662,5940
|
|
20231018,095500,9391265,663,663,663,663,0
|
|
20231018,095400,9391265,663,663,663,663,0
|
|
20231018,095300,9391265,663,663,663,663,0
|
|
20231018,095200,9391265,663,663,663,663,5
|
|
20231018,095100,9387950,664,664,664,664,5
|
|
20231018,095000,9384630,663,663,663,663,0
|
|
20231018,094900,9384630,663,663,663,663,0
|
|
20231018,094800,9384630,663,663,663,663,0
|
|
20231018,094700,9384630,663,663,663,663,0
|
|
20231018,094600,9384630,663,663,663,663,126
|
|
20231018,094500,9301092,662,662,662,662,0
|
|
20231018,094400,9301092,662,662,662,662,0
|
|
20231018,094300,9301092,662,664,664,662,2043
|
|
20231018,094200,7948619,665,665,665,665,0
|
|
20231018,094100,7948619,665,665,665,665,0
|
|
20231018,094000,7948619,665,665,665,665,0
|
|
20231018,093900,7948619,665,663,665,663,206
|
|
20231018,093800,7812037,663,663,663,663,16
|
|
20231018,093700,7801429,663,663,663,663,0
|
|
20231018,093600,7801429,663,663,663,663,0
|
|
20231018,093500,7801429,663,663,663,663,0
|
|
20231018,093400,7801429,663,663,663,663,100
|
|
20231018,093300,7735129,663,663,663,663,80
|
|
20231018,093200,7682089,663,662,663,662,203
|
|
20231018,093100,7547700,662,665,665,662,203
|
|
20231018,093000,7413308,668,668,668,668,1
|
|
20231018,092900,7412640,665,665,665,665,0
|
|
20231018,092800,7412640,665,658,665,658,957
|
|
20231018,092700,6778828,658,658,658,658,0
|
|
20231018,092600,6778828,658,654,658,654,6
|
|
20231018,092500,6774892,653,653,653,653,200
|
|
20231018,092400,6644292,653,653,653,653,10
|
|
20231018,092300,6637762,653,653,653,653,0
|
|
20231018,092200,6637762,653,653,653,653,0
|
|
20231018,092100,6637762,653,658,658,653,406
|
|
20231018,092000,6370619,658,655,658,655,1237
|
|
20231018,091900,5557634,652,652,652,652,0
|
|
20231018,091800,5557634,652,652,652,652,2
|
|
20231018,091700,5556330,651,651,651,651,366
|
|
20231018,091600,5318064,650,648,650,648,602
|
|
20231018,091500,4926866,648,648,648,648,1
|
|
20231018,091400,4926218,650,650,650,650,2
|
|
20231018,091300,4924918,649,649,649,649,243
|
|
20231018,091200,4767211,649,649,649,649,1393
|
|
20231018,091100,3863154,649,649,649,649,398
|
|
20231018,091000,3604852,649,649,649,649,2
|
|
20231018,090900,3603554,651,652,652,651,8
|
|
20231018,090800,3598339,645,651,651,645,500
|
|
20231018,090700,3274281,651,650,651,650,74
|
|
20231018,090600,3226119,650,651,654,650,320
|
|
20231018,090500,3017817,653,656,656,653,585
|
|
20231018,090400,2635707,653,653,653,653,0
|
|
20231018,090300,2635707,653,653,653,653,1771
|
|
20231018,090200,1479244,634,634,634,634,0
|
|
20231018,090100,1479244,634,657,657,634,1767
|
|
20231018,090000,332460,657,670,670,657,503
|