575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183200,141081404,827,827,827,827,1320
|
|
20231010,183100,141081404,827,827,827,827,0
|
|
20231010,183000,141081404,827,827,827,827,0
|
|
20231010,182900,141081404,827,827,827,827,0
|
|
20231010,182800,141081404,827,827,827,827,0
|
|
20231010,182700,141081404,827,827,827,827,0
|
|
20231010,182600,141081404,827,827,827,827,0
|
|
20231010,182500,141081404,827,827,827,827,0
|
|
20231010,182400,141081404,827,827,827,827,0
|
|
20231010,182300,141081404,827,827,827,827,0
|
|
20231010,182200,141081404,827,827,827,827,0
|
|
20231010,182100,141081404,827,827,827,827,0
|
|
20231010,182000,141081404,827,827,827,827,0
|
|
20231010,181900,141081404,827,827,827,827,0
|
|
20231010,181800,141081404,827,827,827,827,0
|
|
20231010,181700,141081404,827,827,827,827,0
|
|
20231010,181600,141081404,827,827,827,827,0
|
|
20231010,181500,141081404,827,827,827,827,0
|
|
20231010,181400,141081404,827,827,827,827,0
|
|
20231010,181300,141081404,827,827,827,827,0
|
|
20231010,181200,141081404,827,827,827,827,0
|
|
20231010,181100,141081404,827,827,827,827,0
|
|
20231010,181000,141081404,827,827,827,827,0
|
|
20231010,180900,141081404,827,827,827,827,0
|
|
20231010,180800,141081404,827,827,827,827,0
|
|
20231010,180700,141081404,827,827,827,827,0
|
|
20231010,180600,141081404,827,827,827,827,0
|
|
20231010,180500,141081404,827,827,827,827,0
|
|
20231010,180400,141081404,827,827,827,827,0
|
|
20231010,180300,141081404,827,827,827,827,0
|
|
20231010,180200,141081404,827,827,827,827,1320
|
|
20231010,180100,141081404,827,827,827,827,0
|
|
20231010,180000,141081404,827,827,827,827,0
|
|
20231010,175900,141081404,827,827,827,827,0
|
|
20231010,175800,141081404,827,827,827,827,0
|
|
20231010,175700,141081404,827,827,827,827,0
|
|
20231010,175600,141081404,827,827,827,827,0
|
|
20231010,175500,141081404,827,827,827,827,0
|
|
20231010,175400,141081404,827,827,827,827,0
|
|
20231010,175300,141081404,827,827,827,827,0
|
|
20231010,175200,141081404,827,827,827,827,0
|
|
20231010,175100,141081404,827,827,827,827,0
|
|
20231010,175000,141081404,827,827,827,827,0
|
|
20231010,174900,141081404,827,827,827,827,0
|
|
20231010,174800,141081404,827,827,827,827,0
|
|
20231010,174700,141081404,827,827,827,827,0
|
|
20231010,174600,141081404,827,827,827,827,0
|
|
20231010,174500,141081404,827,827,827,827,0
|
|
20231010,174400,141081404,827,827,827,827,0
|
|
20231010,174300,141081404,827,827,827,827,0
|
|
20231010,174200,141081404,827,827,827,827,0
|
|
20231010,174100,141081404,827,827,827,827,0
|
|
20231010,174000,141081404,827,827,827,827,0
|
|
20231010,173900,141081404,827,827,827,827,0
|
|
20231010,173800,141081404,827,827,827,827,0
|
|
20231010,173700,141081404,827,827,827,827,0
|
|
20231010,173600,141081404,827,827,827,827,0
|
|
20231010,173500,141081404,827,827,827,827,0
|
|
20231010,173400,141081404,827,827,827,827,0
|
|
20231010,173300,141081404,827,827,827,827,0
|
|
20231010,173200,141081404,827,827,827,827,1320
|
|
20231010,173100,141081404,827,827,827,827,0
|
|
20231010,173000,141081404,827,827,827,827,0
|
|
20231010,172900,141081404,827,827,827,827,0
|
|
20231010,172800,141081404,827,827,827,827,0
|
|
20231010,172700,141081404,827,827,827,827,0
|
|
20231010,172600,141081404,827,827,827,827,0
|
|
20231010,172500,141081404,827,827,827,827,0
|
|
20231010,172400,141081404,827,827,827,827,0
|
|
20231010,172300,141081404,827,827,827,827,0
|
|
20231010,172200,141081404,827,827,827,827,0
|
|
20231010,172100,141081404,827,827,827,827,0
|
|
20231010,172000,141081404,827,827,827,827,0
|
|
20231010,171900,141081404,827,827,827,827,0
|
|
20231010,171800,141081404,827,827,827,827,0
|
|
20231010,171700,141081404,827,827,827,827,0
|
|
20231010,171600,141081404,827,827,827,827,0
|
|
20231010,171500,141081404,827,827,827,827,0
|
|
20231010,171400,141081404,827,827,827,827,0
|
|
20231010,171300,141081404,827,827,827,827,0
|
|
20231010,171200,141081404,827,827,827,827,0
|
|
20231010,171100,141081404,827,827,827,827,0
|
|
20231010,171000,141081404,827,827,827,827,0
|
|
20231010,170900,141081404,827,827,827,827,0
|
|
20231010,170800,141081404,827,827,827,827,0
|
|
20231010,170700,141081404,827,827,827,827,0
|
|
20231010,170600,141081404,827,827,827,827,0
|
|
20231010,170500,141081404,827,827,827,827,0
|
|
20231010,170400,141081404,827,827,827,827,0
|
|
20231010,170300,141081404,827,827,827,827,0
|
|
20231010,170200,141081404,827,827,827,827,1320
|
|
20231010,170100,141081404,827,827,827,827,0
|
|
20231010,170000,141081404,827,827,827,827,0
|
|
20231010,165900,141081404,827,827,827,827,0
|
|
20231010,165800,141081404,827,827,827,827,0
|
|
20231010,165700,141081404,827,827,827,827,0
|
|
20231010,165600,141081404,827,827,827,827,0
|
|
20231010,165500,141081404,827,827,827,827,0
|
|
20231010,165400,141081404,827,827,827,827,0
|
|
20231010,165300,141081404,827,827,827,827,0
|
|
20231010,165200,141081404,827,827,827,827,0
|
|
20231010,165100,141081404,827,827,827,827,0
|
|
20231010,165000,141081404,827,827,827,827,0
|
|
20231010,164900,141081404,827,827,827,827,0
|
|
20231010,164800,141081404,827,827,827,827,0
|
|
20231010,164700,141081404,827,827,827,827,0
|
|
20231010,164600,141081404,827,827,827,827,0
|
|
20231010,164500,141081404,827,827,827,827,0
|
|
20231010,164400,141081404,827,827,827,827,0
|
|
20231010,164300,141081404,827,827,827,827,0
|
|
20231010,164200,141081404,827,827,827,827,0
|
|
20231010,164100,141081404,827,827,827,827,0
|
|
20231010,164000,141081404,827,827,827,827,0
|
|
20231010,163900,141081404,827,827,827,827,0
|
|
20231010,163800,141081404,827,827,827,827,0
|
|
20231010,163700,141081404,827,827,827,827,0
|
|
20231010,163600,141081404,827,827,827,827,0
|
|
20231010,163500,141081404,827,827,827,827,0
|
|
20231010,163400,141081404,827,827,827,827,0
|
|
20231010,163300,141081404,827,827,827,827,0
|
|
20231010,163200,141081404,827,827,827,827,1320
|
|
20231010,163100,141081404,827,827,827,827,0
|
|
20231010,163000,141081404,827,827,827,827,0
|
|
20231010,162900,141081404,827,827,827,827,0
|
|
20231010,162800,141081404,827,827,827,827,0
|
|
20231010,162700,141081404,827,827,827,827,0
|
|
20231010,162600,141081404,827,827,827,827,0
|
|
20231010,162500,141081404,827,827,827,827,0
|
|
20231010,162400,141081404,827,827,827,827,0
|
|
20231010,162300,141081404,827,827,827,827,0
|
|
20231010,162200,141081404,827,827,827,827,0
|
|
20231010,162100,141081404,827,827,827,827,0
|
|
20231010,162000,141081404,827,827,827,827,0
|
|
20231010,161900,141081404,827,827,827,827,0
|
|
20231010,161800,141081404,827,827,827,827,0
|
|
20231010,161700,141081404,827,827,827,827,0
|
|
20231010,161600,141081404,827,827,827,827,0
|
|
20231010,161500,141081404,827,827,827,827,0
|
|
20231010,161400,141081404,827,827,827,827,0
|
|
20231010,161300,141081404,827,827,827,827,0
|
|
20231010,161200,141081404,827,827,827,827,0
|
|
20231010,161100,141081404,827,827,827,827,0
|
|
20231010,161000,141081404,827,827,827,827,0
|
|
20231010,160900,141081404,827,827,827,827,0
|
|
20231010,160800,141081404,827,827,827,827,0
|
|
20231010,160700,141081404,827,827,827,827,0
|
|
20231010,160600,141081404,827,827,827,827,0
|
|
20231010,160500,141081404,827,827,827,827,0
|
|
20231010,160400,141081404,827,827,827,827,0
|
|
20231010,160300,141081404,827,827,827,827,0
|
|
20231010,160200,141081404,827,827,827,827,1320
|
|
20231010,160100,141081404,827,827,827,827,0
|
|
20231010,160000,141081404,827,827,827,827,0
|
|
20231010,155900,141081404,827,827,827,827,0
|
|
20231010,155800,141081404,827,827,827,827,0
|
|
20231010,155700,141081404,827,827,827,827,0
|
|
20231010,155600,141081404,827,827,827,827,0
|
|
20231010,155500,141081404,827,827,827,827,0
|
|
20231010,155400,141081404,827,827,827,827,0
|
|
20231010,155300,141081404,827,827,827,827,0
|
|
20231010,155200,141081404,827,827,827,827,0
|
|
20231010,155100,141081404,827,827,827,827,0
|
|
20231010,155000,141081404,827,827,827,827,0
|
|
20231010,154900,141081404,827,827,827,827,0
|
|
20231010,154800,141081404,827,827,827,827,0
|
|
20231010,154700,141081404,827,827,827,827,0
|
|
20231010,154600,141081404,827,827,827,827,0
|
|
20231010,154500,141081404,827,827,827,827,0
|
|
20231010,154400,141081404,827,827,827,827,0
|
|
20231010,154300,141081404,827,827,827,827,0
|
|
20231010,154200,141081404,827,827,827,827,0
|
|
20231010,154100,141081404,827,827,827,827,0
|
|
20231010,154000,141081404,827,827,827,827,0
|
|
20231010,153900,141081404,827,827,827,827,0
|
|
20231010,153800,141081404,827,827,827,827,0
|
|
20231010,153700,141081404,827,827,827,827,0
|
|
20231010,153600,141081404,827,827,827,827,0
|
|
20231010,153500,141081404,827,827,827,827,0
|
|
20231010,153400,141081404,827,827,827,827,0
|
|
20231010,153300,141081404,827,827,827,827,0
|
|
20231010,153200,141081404,827,827,827,827,1320
|
|
20231010,153100,141081404,827,827,827,827,0
|
|
20231010,153000,141081404,827,827,827,827,1320
|
|
20231010,152900,139989764,827,827,827,827,0
|
|
20231010,152800,139989764,827,827,827,827,0
|
|
20231010,152700,139989764,827,827,827,827,0
|
|
20231010,152600,139989764,827,827,827,827,0
|
|
20231010,152500,139989764,827,827,827,827,0
|
|
20231010,152400,139989764,827,827,827,827,0
|
|
20231010,152300,139989764,827,827,827,827,0
|
|
20231010,152200,139989764,827,827,827,827,0
|
|
20231010,152100,139989764,827,827,827,827,0
|
|
20231010,152000,139989764,827,827,827,827,0
|
|
20231010,151900,139989764,827,827,827,827,0
|
|
20231010,151800,139989764,827,827,827,827,0
|
|
20231010,151700,139989764,827,827,827,827,0
|
|
20231010,151600,139989764,827,827,827,827,6
|
|
20231010,151500,139984802,827,827,827,827,0
|
|
20231010,151400,139984802,827,827,827,827,0
|
|
20231010,151300,139984802,827,827,827,827,0
|
|
20231010,151200,139984802,827,827,827,827,0
|
|
20231010,151100,139984802,827,824,827,824,212
|
|
20231010,151000,139809940,823,823,823,823,41
|
|
20231010,150900,139776197,823,823,823,823,0
|
|
20231010,150800,139776197,823,823,823,823,1
|
|
20231010,150700,139775374,823,823,823,823,0
|
|
20231010,150600,139775374,823,822,823,822,214
|
|
20231010,150500,139599352,822,822,822,822,0
|
|
20231010,150400,139599352,822,822,822,822,0
|
|
20231010,150300,139599352,822,822,822,822,0
|
|
20231010,150200,139599352,822,822,822,822,0
|
|
20231010,150100,139599352,822,822,822,822,0
|
|
20231010,150000,139599352,822,822,822,822,0
|
|
20231010,145900,139599352,822,822,822,822,0
|
|
20231010,145800,139599352,822,822,822,822,0
|
|
20231010,145700,139599352,822,822,822,822,0
|
|
20231010,145600,139599352,822,822,822,822,0
|
|
20231010,145500,139599352,822,822,822,822,0
|
|
20231010,145400,139599352,822,822,822,822,7
|
|
20231010,145300,139593598,822,822,822,822,0
|
|
20231010,145200,139593598,822,822,822,822,0
|
|
20231010,145100,139593598,822,822,822,822,0
|
|
20231010,145000,139593598,822,822,822,822,29
|
|
20231010,144900,139569760,822,822,822,822,51
|
|
20231010,144800,139527838,823,823,823,823,270
|
|
20231010,144700,139305628,823,823,823,823,30
|
|
20231010,144600,139280938,824,824,824,824,0
|
|
20231010,144500,139280938,824,824,824,824,0
|
|
20231010,144400,139280938,824,824,824,824,10
|
|
20231010,144300,139272698,822,822,822,822,21
|
|
20231010,144200,139255436,822,822,822,822,0
|
|
20231010,144100,139255436,822,822,822,822,0
|
|
20231010,144000,139255436,822,821,822,821,31
|
|
20231010,143900,139229975,821,821,821,821,0
|
|
20231010,143800,139229975,821,821,821,821,0
|
|
20231010,143700,139229975,821,821,821,821,21
|
|
20231010,143600,139212734,821,821,821,821,0
|
|
20231010,143500,139212734,821,820,821,820,119
|
|
20231010,143400,139115133,820,820,820,820,0
|
|
20231010,143300,139115133,820,817,820,817,195
|
|
20231010,143200,138955812,820,820,820,820,0
|
|
20231010,143100,138955812,820,820,820,820,0
|
|
20231010,143000,138955812,820,820,820,820,0
|
|
20231010,142900,138955812,820,820,820,820,0
|
|
20231010,142800,138955812,820,820,820,820,0
|
|
20231010,142700,138955812,820,816,820,816,110
|
|
20231010,142600,138866032,820,820,820,820,0
|
|
20231010,142500,138866032,820,820,820,820,0
|
|
20231010,142400,138866032,820,820,820,820,0
|
|
20231010,142300,138866032,820,820,820,820,0
|
|
20231010,142200,138866032,820,820,820,820,0
|
|
20231010,142100,138866032,820,820,820,820,0
|
|
20231010,142000,138866032,820,816,820,816,6107
|
|
20231010,141900,133860048,820,820,820,820,0
|
|
20231010,141800,133860048,820,818,820,816,2385
|
|
20231010,141700,131913438,820,818,820,818,34
|
|
20231010,141600,131885622,818,817,818,817,589
|
|
20231010,141500,131404001,818,819,819,818,2570
|
|
20231010,141400,129300672,819,819,819,819,32
|
|
20231010,141300,129274464,820,820,820,820,857
|
|
20231010,141200,128571724,821,821,821,821,37
|
|
20231010,141100,128541347,824,824,824,824,5
|
|
20231010,141000,128537227,820,821,821,820,1283
|
|
20231010,140900,127485147,824,824,824,824,0
|
|
20231010,140800,127485147,824,824,824,824,0
|
|
20231010,140700,127485147,824,824,824,824,0
|
|
20231010,140600,127485147,824,824,824,824,0
|
|
20231010,140500,127485147,824,824,824,824,0
|
|
20231010,140400,127485147,824,824,824,824,0
|
|
20231010,140300,127485147,824,824,824,824,0
|
|
20231010,140200,127485147,824,824,824,824,0
|
|
20231010,140100,127485147,824,824,824,824,0
|
|
20231010,140000,127485147,824,824,824,824,0
|
|
20231010,135900,127485147,824,820,824,820,11
|
|
20231010,135800,127476107,824,824,824,824,500
|
|
20231010,135700,127064107,824,824,824,824,0
|
|
20231010,135600,127064107,824,824,824,824,0
|
|
20231010,135500,127064107,824,824,824,824,0
|
|
20231010,135400,127064107,824,824,824,824,0
|
|
20231010,135300,127064107,824,824,824,824,10
|
|
20231010,135200,127055867,818,818,818,818,21
|
|
20231010,135100,127038689,818,819,819,818,78
|
|
20231010,135000,126974811,824,819,824,819,301
|
|
20231010,134900,126728287,825,825,825,825,0
|
|
20231010,134800,126728287,825,820,825,820,5
|
|
20231010,134700,126724167,820,820,820,820,20
|
|
20231010,134600,126707767,819,819,819,819,187
|
|
20231010,134500,126554614,820,820,820,820,113
|
|
20231010,134400,126461954,826,826,826,826,0
|
|
20231010,134300,126461954,826,826,826,826,0
|
|
20231010,134200,126461954,826,826,826,826,0
|
|
20231010,134100,126461954,826,826,826,826,0
|
|
20231010,134000,126461954,826,826,826,826,0
|
|
20231010,133900,126461954,826,821,826,821,121
|
|
20231010,133800,126362598,820,819,820,819,5459
|
|
20231010,133700,121886284,820,821,821,820,623
|
|
20231010,133600,121375421,821,821,821,821,4
|
|
20231010,133500,121372137,821,821,821,821,31
|
|
20231010,133400,121346686,824,824,824,824,300
|
|
20231010,133300,121099486,827,826,827,825,603
|
|
20231010,133200,120601705,827,827,827,827,0
|
|
20231010,133100,120601705,827,820,827,820,44
|
|
20231010,133000,120565569,820,821,821,820,1311
|
|
20231010,132900,119490548,821,821,821,821,30
|
|
20231010,132800,119465918,821,821,821,821,336
|
|
20231010,132700,119190062,822,822,822,822,2435
|
|
20231010,132600,117188492,823,823,823,823,2455
|
|
20231010,132500,115168027,824,825,825,824,9235
|
|
20231010,132400,107554783,829,825,829,825,3
|
|
20231010,132300,107552304,829,829,829,829,0
|
|
20231010,132200,107552304,829,829,829,829,0
|
|
20231010,132100,107552304,829,829,829,829,0
|
|
20231010,132000,107552304,829,826,829,826,3471
|
|
20231010,131900,104684895,832,832,832,832,0
|
|
20231010,131800,104684895,832,832,832,832,0
|
|
20231010,131700,104684895,832,832,832,832,0
|
|
20231010,131600,104684895,832,832,832,832,0
|
|
20231010,131500,104684895,832,832,832,832,1
|
|
20231010,131400,104684063,832,832,832,832,0
|
|
20231010,131300,104684063,832,832,832,832,0
|
|
20231010,131200,104684063,832,832,832,832,0
|
|
20231010,131100,104684063,832,832,832,832,0
|
|
20231010,131000,104684063,832,832,832,832,0
|
|
20231010,130900,104684063,832,832,832,832,0
|
|
20231010,130800,104684063,832,827,832,827,1027
|
|
20231010,130700,103831464,828,829,829,828,12807
|
|
20231010,130600,93225795,829,829,829,829,0
|
|
20231010,130500,93225795,829,829,829,829,0
|
|
20231010,130400,93225795,829,829,829,829,217
|
|
20231010,130300,93045902,829,829,829,829,874
|
|
20231010,130200,92321356,829,829,829,829,2823
|
|
20231010,130100,89981089,829,830,830,829,3716
|
|
20231010,130000,86896918,830,830,830,830,0
|
|
20231010,125900,86896918,830,830,830,830,0
|
|
20231010,125800,86896918,830,831,831,830,6156
|
|
20231010,125700,81786549,833,833,833,833,0
|
|
20231010,125600,81786549,833,833,833,833,0
|
|
20231010,125500,81786549,833,833,833,833,22
|
|
20231010,125400,81768223,833,833,833,833,38
|
|
20231010,125300,81736569,833,832,833,832,91
|
|
20231010,125200,81660821,832,832,832,832,0
|
|
20231010,125100,81660821,832,832,832,832,0
|
|
20231010,125000,81660821,832,832,832,832,0
|
|
20231010,124900,81660821,832,832,832,832,0
|
|
20231010,124800,81660821,832,832,832,832,0
|
|
20231010,124700,81660821,832,832,832,832,14
|
|
20231010,124600,81649173,834,834,834,834,0
|
|
20231010,124500,81649173,834,834,834,834,9
|
|
20231010,124400,81641667,834,834,834,834,0
|
|
20231010,124300,81641667,834,834,834,834,0
|
|
20231010,124200,81641667,834,834,834,834,0
|
|
20231010,124100,81641667,834,834,834,834,0
|
|
20231010,124000,81641667,834,834,834,834,0
|
|
20231010,123900,81641667,834,834,834,834,0
|
|
20231010,123800,81641667,834,834,834,834,0
|
|
20231010,123700,81641667,834,834,834,834,1
|
|
20231010,123600,81640833,835,835,835,835,0
|
|
20231010,123500,81640833,835,835,835,835,0
|
|
20231010,123400,81640833,835,835,835,835,0
|
|
20231010,123300,81640833,835,835,835,835,0
|
|
20231010,123200,81640833,835,835,835,835,29
|
|
20231010,123100,81616618,835,835,835,835,0
|
|
20231010,123000,81616618,835,835,835,835,0
|
|
20231010,122900,81616618,835,835,835,835,0
|
|
20231010,122800,81616618,835,835,835,835,0
|
|
20231010,122700,81616618,835,835,835,835,0
|
|
20231010,122600,81616618,835,831,835,831,45
|
|
20231010,122500,81579219,830,830,830,830,891
|
|
20231010,122400,80839689,830,830,830,830,0
|
|
20231010,122300,80839689,830,830,830,830,0
|
|
20231010,122200,80839689,830,830,830,830,29
|
|
20231010,122100,80815619,830,830,830,830,195
|
|
20231010,122000,80653769,831,831,831,831,0
|
|
20231010,121900,80653769,831,831,831,831,0
|
|
20231010,121800,80653769,831,831,831,831,0
|
|
20231010,121700,80653769,831,831,831,831,0
|
|
20231010,121600,80653769,831,831,831,831,1
|
|
20231010,121500,80652938,831,831,831,831,30
|
|
20231010,121400,80628008,832,830,832,830,1601
|
|
20231010,121300,79298978,830,830,830,830,23
|
|
20231010,121200,79279888,830,833,833,830,9792
|
|
20231010,121100,71148824,836,836,836,836,0
|
|
20231010,121000,71148824,836,836,836,836,0
|
|
20231010,120900,71148824,836,836,836,836,0
|
|
20231010,120800,71148824,836,836,836,836,0
|
|
20231010,120700,71148824,836,836,836,836,0
|
|
20231010,120600,71148824,836,836,836,836,0
|
|
20231010,120500,71148824,836,836,836,836,0
|
|
20231010,120400,71148824,836,836,836,836,0
|
|
20231010,120300,71148824,836,836,836,836,0
|
|
20231010,120200,71148824,836,836,836,836,0
|
|
20231010,120100,71148824,836,836,836,836,0
|
|
20231010,120000,71148824,836,836,836,836,4503
|
|
20231010,115900,67384316,835,834,835,832,11318
|
|
20231010,115800,57952435,834,835,835,834,17546
|
|
20231010,115700,43304418,835,835,835,835,0
|
|
20231010,115600,43304418,835,835,835,835,0
|
|
20231010,115500,43304418,835,835,835,835,22
|
|
20231010,115400,43286048,835,835,835,835,0
|
|
20231010,115300,43286048,835,835,835,835,0
|
|
20231010,115200,43286048,835,835,835,835,22
|
|
20231010,115100,43267678,835,835,835,835,0
|
|
20231010,115000,43267678,835,835,835,835,303
|
|
20231010,114900,43014673,835,835,835,835,0
|
|
20231010,114800,43014673,835,835,835,835,0
|
|
20231010,114700,43014673,835,835,835,835,0
|
|
20231010,114600,43014673,835,835,835,835,17
|
|
20231010,114500,43000478,835,835,835,835,0
|
|
20231010,114400,43000478,835,835,835,835,1
|
|
20231010,114300,42999643,834,834,834,834,22
|
|
20231010,114200,42981295,834,834,834,834,0
|
|
20231010,114100,42981295,834,834,834,834,0
|
|
20231010,114000,42981295,834,834,834,834,22
|
|
20231010,113900,42962947,834,834,834,834,0
|
|
20231010,113800,42962947,834,836,836,834,900
|
|
20231010,113700,42212223,838,838,838,838,0
|
|
20231010,113600,42212223,838,838,838,838,2
|
|
20231010,113500,42210547,834,834,834,834,0
|
|
20231010,113400,42210547,834,835,835,834,10057
|
|
20231010,113300,33813049,835,835,835,835,0
|
|
20231010,113200,33813049,835,835,835,835,0
|
|
20231010,113100,33813049,835,835,835,835,22
|
|
20231010,113000,33794679,835,836,836,835,2777
|
|
20231010,112900,31475234,836,836,836,836,266
|
|
20231010,112800,31252858,837,837,837,837,277
|
|
20231010,112700,31021009,838,838,838,838,0
|
|
20231010,112600,31021009,838,838,838,838,0
|
|
20231010,112500,31021009,838,838,838,838,32
|
|
20231010,112400,30994193,839,839,839,839,0
|
|
20231010,112300,30994193,839,839,839,839,0
|
|
20231010,112200,30994193,839,839,839,839,0
|
|
20231010,112100,30994193,839,839,839,839,0
|
|
20231010,112000,30994193,839,839,839,839,0
|
|
20231010,111900,30994193,839,839,839,839,1
|
|
20231010,111800,30993354,840,840,840,840,0
|
|
20231010,111700,30993354,840,840,840,840,0
|
|
20231010,111600,30993354,840,841,841,840,600
|
|
20231010,111500,30489054,842,842,842,842,0
|
|
20231010,111400,30489054,842,842,842,842,0
|
|
20231010,111300,30489054,842,842,842,842,0
|
|
20231010,111200,30489054,842,842,842,842,0
|
|
20231010,111100,30489054,842,842,842,842,0
|
|
20231010,111000,30489054,842,842,842,842,0
|
|
20231010,110900,30489054,842,842,842,842,0
|
|
20231010,110800,30489054,842,842,842,842,0
|
|
20231010,110700,30489054,842,842,842,842,0
|
|
20231010,110600,30489054,842,842,842,842,0
|
|
20231010,110500,30489054,842,840,842,840,1200
|
|
20231010,110400,29480356,840,840,840,840,0
|
|
20231010,110300,29480356,840,840,840,840,0
|
|
20231010,110200,29480356,840,840,840,840,0
|
|
20231010,110100,29480356,840,840,840,840,0
|
|
20231010,110000,29480356,840,840,840,840,2
|
|
20231010,105900,29478676,840,840,840,840,0
|
|
20231010,105800,29478676,840,837,840,837,23
|
|
20231010,105700,29459422,837,837,837,837,162
|
|
20231010,105600,29323828,837,837,837,837,0
|
|
20231010,105500,29323828,837,837,837,837,0
|
|
20231010,105400,29323828,837,837,837,837,0
|
|
20231010,105300,29323828,837,837,837,837,0
|
|
20231010,105200,29323828,837,837,837,837,0
|
|
20231010,105100,29323828,837,837,837,837,0
|
|
20231010,105000,29323828,837,837,837,837,0
|
|
20231010,104900,29323828,837,837,837,837,0
|
|
20231010,104800,29323828,837,837,837,837,13
|
|
20231010,104700,29312947,837,837,837,837,0
|
|
20231010,104600,29312947,837,837,837,837,0
|
|
20231010,104500,29312947,837,837,837,837,3
|
|
20231010,104400,29310436,837,837,837,837,0
|
|
20231010,104300,29310436,837,837,837,837,0
|
|
20231010,104200,29310436,837,837,837,837,1
|
|
20231010,104100,29309599,836,836,836,836,22
|
|
20231010,104000,29291207,836,836,836,836,0
|
|
20231010,103900,29291207,836,836,836,836,5734
|
|
20231010,103800,24497583,836,836,836,836,0
|
|
20231010,103700,24497583,836,836,836,836,0
|
|
20231010,103600,24497583,836,836,836,836,1
|
|
20231010,103500,24496747,835,835,835,835,0
|
|
20231010,103400,24496747,835,836,836,835,2007
|
|
20231010,103300,22820602,837,837,837,837,0
|
|
20231010,103200,22820602,837,837,837,837,0
|
|
20231010,103100,22820602,837,837,837,837,0
|
|
20231010,103000,22820602,837,837,837,837,0
|
|
20231010,102900,22820602,837,837,837,837,0
|
|
20231010,102800,22820602,837,837,837,837,0
|
|
20231010,102700,22820602,837,837,837,837,0
|
|
20231010,102600,22820602,837,837,837,837,150
|
|
20231010,102500,22695052,835,835,835,835,22
|
|
20231010,102400,22676682,835,835,835,835,1
|
|
20231010,102300,22675847,835,835,835,835,1
|
|
20231010,102200,22675012,835,835,835,835,22
|
|
20231010,102100,22656642,835,835,835,835,369
|
|
20231010,102000,22348527,835,835,835,835,0
|
|
20231010,101900,22348527,835,836,836,835,22
|
|
20231010,101800,22330151,835,835,835,835,0
|
|
20231010,101700,22330151,835,835,835,835,0
|
|
20231010,101600,22330151,835,838,838,835,13309
|
|
20231010,101500,11201723,837,837,837,837,0
|
|
20231010,101400,11201723,837,837,837,837,0
|
|
20231010,101300,11201723,837,838,838,837,601
|
|
20231010,101200,10698217,842,842,842,842,0
|
|
20231010,101100,10698217,842,842,842,842,0
|
|
20231010,101000,10698217,842,842,842,842,0
|
|
20231010,100900,10698217,842,840,842,840,1250
|
|
20231010,100800,9646034,838,838,838,838,33
|
|
20231010,100700,9618380,837,837,837,837,22
|
|
20231010,100600,9599966,837,837,837,837,0
|
|
20231010,100500,9599966,837,837,837,837,0
|
|
20231010,100400,9599966,837,837,837,837,3
|
|
20231010,100300,9597455,838,838,838,838,5
|
|
20231010,100200,9593265,838,838,838,838,21
|
|
20231010,100100,9575667,837,837,837,837,22
|
|
20231010,100000,9557253,837,837,837,837,0
|
|
20231010,095900,9557253,837,837,837,837,0
|
|
20231010,095800,9557253,837,837,837,837,302
|
|
20231010,095700,9304479,838,838,838,838,1198
|
|
20231010,095600,8300555,838,838,838,838,0
|
|
20231010,095500,8300555,838,838,838,838,22
|
|
20231010,095400,8282119,838,838,838,838,0
|
|
20231010,095300,8282119,838,838,838,838,291
|
|
20231010,095200,8038261,839,839,839,839,265
|
|
20231010,095100,7815926,840,840,840,840,0
|
|
20231010,095000,7815926,840,840,840,840,10
|
|
20231010,094900,7807526,840,840,840,840,10
|
|
20231010,094800,7799126,840,840,840,840,0
|
|
20231010,094700,7799126,840,840,840,840,61
|
|
20231010,094600,7747886,840,840,840,840,327
|
|
20231010,094500,7473206,841,841,841,841,0
|
|
20231010,094400,7473206,841,841,841,841,10
|
|
20231010,094300,7464796,840,840,840,840,23
|
|
20231010,094200,7445476,840,840,840,840,0
|
|
20231010,094100,7445476,840,840,840,840,71
|
|
20231010,094000,7385836,841,841,841,841,0
|
|
20231010,093900,7385836,841,841,841,841,25
|
|
20231010,093800,7364811,842,842,842,842,0
|
|
20231010,093700,7364811,842,842,842,842,2
|
|
20231010,093600,7363127,842,842,842,842,1
|
|
20231010,093500,7362285,842,842,842,842,1
|
|
20231010,093400,7361443,842,842,842,842,0
|
|
20231010,093300,7361443,842,842,842,842,0
|
|
20231010,093200,7361443,842,842,842,842,3
|
|
20231010,093100,7358917,842,842,842,842,2
|
|
20231010,093000,7357233,842,842,842,842,0
|
|
20231010,092900,7357233,842,842,842,842,0
|
|
20231010,092800,7357233,842,842,842,842,0
|
|
20231010,092700,7357233,842,842,842,842,0
|
|
20231010,092600,7357233,842,842,842,842,1
|
|
20231010,092500,7356391,842,842,842,842,10
|
|
20231010,092400,7347971,842,842,842,842,0
|
|
20231010,092300,7347971,842,842,842,842,0
|
|
20231010,092200,7347971,842,839,842,839,142
|
|
20231010,092100,7228475,838,839,839,838,2159
|
|
20231010,092000,5419082,838,838,838,838,0
|
|
20231010,091900,5419082,838,838,838,838,22
|
|
20231010,091800,5400646,838,838,838,838,0
|
|
20231010,091700,5400646,838,838,838,838,0
|
|
20231010,091600,5400646,838,838,838,838,22
|
|
20231010,091500,5382210,838,838,838,838,0
|
|
20231010,091400,5382210,838,838,838,838,0
|
|
20231010,091300,5382210,838,838,838,838,22
|
|
20231010,091200,5363774,838,838,838,838,2
|
|
20231010,091100,5362098,838,838,838,838,0
|
|
20231010,091000,5362098,838,838,838,838,22
|
|
20231010,090900,5343662,838,838,838,838,56
|
|
20231010,090800,5296734,838,839,839,838,56
|
|
20231010,090700,5249794,838,838,838,838,22
|
|
20231010,090600,5231358,838,839,839,838,105
|
|
20231010,090500,5143355,838,839,839,838,29
|
|
20231010,090400,5119039,839,839,840,839,1453
|
|
20231010,090300,3898831,839,838,839,838,1600
|
|
20231010,090200,2556592,838,838,838,838,0
|
|
20231010,090100,2556592,838,839,839,838,342
|
|
20231010,090000,2269960,839,840,840,839,2669
|