591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184800,118502153,493,493,493,493,11884
|
|
20231012,184700,118502153,493,493,493,493,0
|
|
20231012,184600,118502153,493,493,493,493,0
|
|
20231012,184500,118502153,493,493,493,493,0
|
|
20231012,184400,118502153,493,493,493,493,0
|
|
20231012,184300,118502153,493,493,493,493,0
|
|
20231012,184200,118502153,493,493,493,493,0
|
|
20231012,184100,118502153,493,493,493,493,0
|
|
20231012,184000,118502153,493,493,493,493,0
|
|
20231012,183900,118502153,493,493,493,493,0
|
|
20231012,183800,118502153,493,493,493,493,0
|
|
20231012,183700,118502153,493,493,493,493,0
|
|
20231012,183600,118502153,493,493,493,493,0
|
|
20231012,183500,118502153,493,493,493,493,0
|
|
20231012,183400,118502153,493,493,493,493,0
|
|
20231012,183300,118502153,493,493,493,493,0
|
|
20231012,183200,118502153,493,493,493,493,0
|
|
20231012,183100,118502153,493,493,493,493,0
|
|
20231012,183000,118502153,493,493,493,493,0
|
|
20231012,182900,118502153,493,493,493,493,0
|
|
20231012,182800,118502153,493,493,493,493,0
|
|
20231012,182700,118502153,493,493,493,493,0
|
|
20231012,182600,118502153,493,493,493,493,0
|
|
20231012,182500,118502153,493,493,493,493,0
|
|
20231012,182400,118502153,493,493,493,493,0
|
|
20231012,182300,118502153,493,493,493,493,0
|
|
20231012,182200,118502153,493,493,493,493,0
|
|
20231012,182100,118502153,493,493,493,493,0
|
|
20231012,182000,118502153,493,493,493,493,0
|
|
20231012,181900,118502153,493,493,493,493,0
|
|
20231012,181800,118502153,493,493,493,493,11884
|
|
20231012,181700,118502153,493,493,493,493,0
|
|
20231012,181600,118502153,493,493,493,493,0
|
|
20231012,181500,118502153,493,493,493,493,0
|
|
20231012,181400,118502153,493,493,493,493,0
|
|
20231012,181300,118502153,493,493,493,493,0
|
|
20231012,181200,118502153,493,493,493,493,0
|
|
20231012,181100,118502153,493,493,493,493,0
|
|
20231012,181000,118502153,493,493,493,493,0
|
|
20231012,180900,118502153,493,493,493,493,0
|
|
20231012,180800,118502153,493,493,493,493,0
|
|
20231012,180700,118502153,493,493,493,493,0
|
|
20231012,180600,118502153,493,493,493,493,0
|
|
20231012,180500,118502153,493,493,493,493,0
|
|
20231012,180400,118502153,493,493,493,493,0
|
|
20231012,180300,118502153,493,493,493,493,0
|
|
20231012,180200,118502153,493,493,493,493,0
|
|
20231012,180100,118502153,493,493,493,493,0
|
|
20231012,180000,118502153,493,493,493,493,0
|
|
20231012,175900,118502153,493,493,493,493,0
|
|
20231012,175800,118502153,493,493,493,493,0
|
|
20231012,175700,118502153,493,493,493,493,0
|
|
20231012,175600,118502153,493,493,493,493,0
|
|
20231012,175500,118502153,493,493,493,493,0
|
|
20231012,175400,118502153,493,493,493,493,0
|
|
20231012,175300,118502153,493,493,493,493,0
|
|
20231012,175200,118502153,493,493,493,493,0
|
|
20231012,175100,118502153,493,493,493,493,0
|
|
20231012,175000,118502153,493,493,493,493,0
|
|
20231012,174900,118502153,493,493,493,493,0
|
|
20231012,174800,118502153,493,493,493,493,11884
|
|
20231012,174700,118502153,493,493,493,493,0
|
|
20231012,174600,118502153,493,493,493,493,0
|
|
20231012,174500,118502153,493,493,493,493,0
|
|
20231012,174400,118502153,493,493,493,493,0
|
|
20231012,174300,118502153,493,493,493,493,0
|
|
20231012,174200,118502153,493,493,493,493,0
|
|
20231012,174100,118502153,493,493,493,493,0
|
|
20231012,174000,118502153,493,493,493,493,0
|
|
20231012,173900,118502153,493,493,493,493,0
|
|
20231012,173800,118502153,493,493,493,493,0
|
|
20231012,173700,118502153,493,493,493,493,0
|
|
20231012,173600,118502153,493,493,493,493,0
|
|
20231012,173500,118502153,493,493,493,493,0
|
|
20231012,173400,118502153,493,493,493,493,0
|
|
20231012,173300,118502153,493,493,493,493,0
|
|
20231012,173200,118502153,493,493,493,493,0
|
|
20231012,173100,118502153,493,493,493,493,0
|
|
20231012,173000,118502153,493,493,493,493,0
|
|
20231012,172900,118502153,493,493,493,493,0
|
|
20231012,172800,118502153,493,493,493,493,0
|
|
20231012,172700,118502153,493,493,493,493,0
|
|
20231012,172600,118502153,493,493,493,493,0
|
|
20231012,172500,118502153,493,493,493,493,0
|
|
20231012,172400,118502153,493,493,493,493,0
|
|
20231012,172300,118502153,493,493,493,493,0
|
|
20231012,172200,118502153,493,493,493,493,0
|
|
20231012,172100,118502153,493,493,493,493,0
|
|
20231012,172000,118502153,493,493,493,493,0
|
|
20231012,171900,118502153,493,493,493,493,0
|
|
20231012,171800,118502153,493,493,493,493,11884
|
|
20231012,171700,118502153,493,493,493,493,0
|
|
20231012,171600,118502153,493,493,493,493,0
|
|
20231012,171500,118502153,493,493,493,493,0
|
|
20231012,171400,118502153,493,493,493,493,0
|
|
20231012,171300,118502153,493,493,493,493,0
|
|
20231012,171200,118502153,493,493,493,493,0
|
|
20231012,171100,118502153,493,493,493,493,0
|
|
20231012,171000,118502153,493,493,493,493,0
|
|
20231012,170900,118502153,493,493,493,493,0
|
|
20231012,170800,118502153,493,493,493,493,0
|
|
20231012,170700,118502153,493,493,493,493,0
|
|
20231012,170600,118502153,493,493,493,493,0
|
|
20231012,170500,118502153,493,493,493,493,0
|
|
20231012,170400,118502153,493,493,493,493,0
|
|
20231012,170300,118502153,493,493,493,493,0
|
|
20231012,170200,118502153,493,493,493,493,0
|
|
20231012,170100,118502153,493,493,493,493,0
|
|
20231012,170000,118502153,493,493,493,493,0
|
|
20231012,165900,118502153,493,493,493,493,0
|
|
20231012,165800,118502153,493,493,493,493,0
|
|
20231012,165700,118502153,493,493,493,493,0
|
|
20231012,165600,118502153,493,493,493,493,0
|
|
20231012,165500,118502153,493,493,493,493,0
|
|
20231012,165400,118502153,493,493,493,493,0
|
|
20231012,165300,118502153,493,493,493,493,0
|
|
20231012,165200,118502153,493,493,493,493,0
|
|
20231012,165100,118502153,493,493,493,493,0
|
|
20231012,165000,118502153,493,493,493,493,0
|
|
20231012,164900,118502153,493,493,493,493,0
|
|
20231012,164800,118502153,493,493,493,493,11884
|
|
20231012,164700,118502153,493,493,493,493,0
|
|
20231012,164600,118502153,493,493,493,493,0
|
|
20231012,164500,118502153,493,493,493,493,0
|
|
20231012,164400,118502153,493,493,493,493,0
|
|
20231012,164300,118502153,493,493,493,493,0
|
|
20231012,164200,118502153,493,493,493,493,0
|
|
20231012,164100,118502153,493,493,493,493,0
|
|
20231012,164000,118502153,493,493,493,493,0
|
|
20231012,163900,118502153,493,493,493,493,0
|
|
20231012,163800,118502153,493,493,493,493,0
|
|
20231012,163700,118502153,493,493,493,493,0
|
|
20231012,163600,118502153,493,493,493,493,0
|
|
20231012,163500,118502153,493,493,493,493,0
|
|
20231012,163400,118502153,493,493,493,493,0
|
|
20231012,163300,118502153,493,493,493,493,0
|
|
20231012,163200,118502153,493,493,493,493,0
|
|
20231012,163100,118502153,493,493,493,493,0
|
|
20231012,163000,118502153,493,493,493,493,0
|
|
20231012,162900,118502153,493,493,493,493,0
|
|
20231012,162800,118502153,493,493,493,493,0
|
|
20231012,162700,118502153,493,493,493,493,0
|
|
20231012,162600,118502153,493,493,493,493,0
|
|
20231012,162500,118502153,493,493,493,493,0
|
|
20231012,162400,118502153,493,493,493,493,0
|
|
20231012,162300,118502153,493,493,493,493,0
|
|
20231012,162200,118502153,493,493,493,493,0
|
|
20231012,162100,118502153,493,493,493,493,0
|
|
20231012,162000,118502153,493,493,493,493,0
|
|
20231012,161900,118502153,493,493,493,493,0
|
|
20231012,161800,118502153,493,493,493,493,11884
|
|
20231012,161700,118502153,493,493,493,493,0
|
|
20231012,161600,118502153,493,493,493,493,0
|
|
20231012,161500,118502153,493,493,493,493,0
|
|
20231012,161400,118502153,493,493,493,493,0
|
|
20231012,161300,118502153,493,493,493,493,0
|
|
20231012,161200,118502153,493,493,493,493,0
|
|
20231012,161100,118502153,493,493,493,493,0
|
|
20231012,161000,118502153,493,493,493,493,0
|
|
20231012,160900,118502153,493,493,493,493,0
|
|
20231012,160800,118502153,493,493,493,493,0
|
|
20231012,160700,118502153,493,493,493,493,0
|
|
20231012,160600,118502153,493,493,493,493,0
|
|
20231012,160500,118502153,493,493,493,493,0
|
|
20231012,160400,118502153,493,493,493,493,0
|
|
20231012,160300,118502153,493,493,493,493,0
|
|
20231012,160200,118502153,493,493,493,493,0
|
|
20231012,160100,118502153,493,493,493,493,0
|
|
20231012,160000,118502153,493,493,493,493,0
|
|
20231012,155900,118502153,493,493,493,493,0
|
|
20231012,155800,118502153,493,493,493,493,0
|
|
20231012,155700,118502153,493,493,493,493,0
|
|
20231012,155600,118502153,493,493,493,493,0
|
|
20231012,155500,118502153,493,493,493,493,0
|
|
20231012,155400,118502153,493,493,493,493,0
|
|
20231012,155300,118502153,493,493,493,493,0
|
|
20231012,155200,118502153,493,493,493,493,0
|
|
20231012,155100,118502153,493,493,493,493,0
|
|
20231012,155000,118502153,493,493,493,493,0
|
|
20231012,154900,118502153,493,493,493,493,0
|
|
20231012,154800,118502153,493,493,493,493,11884
|
|
20231012,154700,118502153,493,493,493,493,0
|
|
20231012,154600,118502153,493,493,493,493,0
|
|
20231012,154500,118502153,493,493,493,493,0
|
|
20231012,154400,118502153,493,493,493,493,0
|
|
20231012,154300,118502153,493,493,493,493,0
|
|
20231012,154200,118502153,493,493,493,493,0
|
|
20231012,154100,118502153,493,493,493,493,0
|
|
20231012,154000,118502153,493,493,493,493,0
|
|
20231012,153900,118502153,493,493,493,493,0
|
|
20231012,153800,118502153,493,493,493,493,0
|
|
20231012,153700,118502153,493,493,493,493,0
|
|
20231012,153600,118502153,493,493,493,493,0
|
|
20231012,153500,118502153,493,493,493,493,0
|
|
20231012,153400,118502153,493,493,493,493,0
|
|
20231012,153300,118502153,493,493,493,493,0
|
|
20231012,153200,118502153,493,493,493,493,0
|
|
20231012,153100,118502153,493,493,493,493,0
|
|
20231012,153000,118502153,493,493,493,493,11884
|
|
20231012,152900,112643341,493,493,493,493,0
|
|
20231012,152800,112643341,493,493,493,493,0
|
|
20231012,152700,112643341,493,493,493,493,0
|
|
20231012,152600,112643341,493,493,493,493,0
|
|
20231012,152500,112643341,493,493,493,493,0
|
|
20231012,152400,112643341,493,493,493,493,0
|
|
20231012,152300,112643341,493,493,493,493,0
|
|
20231012,152200,112643341,493,493,493,493,0
|
|
20231012,152100,112643341,493,493,493,493,0
|
|
20231012,152000,112643341,493,493,493,493,0
|
|
20231012,151900,112643341,493,493,493,493,101
|
|
20231012,151800,112593548,491,491,491,491,0
|
|
20231012,151700,112593548,491,492,492,491,4067
|
|
20231012,151600,110595758,492,492,492,492,137
|
|
20231012,151500,110528354,492,492,492,492,0
|
|
20231012,151400,110528354,492,492,492,492,350
|
|
20231012,151300,110356154,492,492,492,492,13
|
|
20231012,151200,110349758,493,493,493,493,365
|
|
20231012,151100,110169813,493,493,493,493,0
|
|
20231012,151000,110169813,493,493,493,493,0
|
|
20231012,150900,110169813,493,493,493,493,0
|
|
20231012,150800,110169813,493,493,493,493,240
|
|
20231012,150700,110051493,493,493,493,493,0
|
|
20231012,150600,110051493,493,493,493,493,10
|
|
20231012,150500,110046563,492,492,492,492,0
|
|
20231012,150400,110046563,492,492,492,492,0
|
|
20231012,150300,110046563,492,492,492,492,1
|
|
20231012,150200,110046071,492,492,492,492,1700
|
|
20231012,150100,109209671,493,493,493,493,0
|
|
20231012,150000,109209671,493,493,493,493,0
|
|
20231012,145900,109209671,493,493,493,493,0
|
|
20231012,145800,109209671,493,493,493,493,0
|
|
20231012,145700,109209671,493,493,493,493,5
|
|
20231012,145600,109207206,493,493,493,493,0
|
|
20231012,145500,109207206,493,493,493,493,1000
|
|
20231012,145400,108714206,492,492,492,492,0
|
|
20231012,145300,108714206,492,492,493,489,62891
|
|
20231012,145200,77890698,491,491,491,491,0
|
|
20231012,145100,77890698,491,491,491,491,0
|
|
20231012,145000,77890698,491,491,491,491,0
|
|
20231012,144900,77890698,491,491,491,491,0
|
|
20231012,144800,77890698,491,491,491,491,0
|
|
20231012,144700,77890698,491,491,491,491,0
|
|
20231012,144600,77890698,491,491,491,491,0
|
|
20231012,144500,77890698,491,491,491,491,0
|
|
20231012,144400,77890698,491,491,491,491,0
|
|
20231012,144300,77890698,491,491,491,491,0
|
|
20231012,144200,77890698,491,491,491,491,0
|
|
20231012,144100,77890698,491,491,491,491,0
|
|
20231012,144000,77890698,491,491,491,491,0
|
|
20231012,143900,77890698,491,491,491,491,0
|
|
20231012,143800,77890698,491,491,491,491,0
|
|
20231012,143700,77890698,491,491,491,491,0
|
|
20231012,143600,77890698,491,491,491,491,0
|
|
20231012,143500,77890698,491,491,491,491,0
|
|
20231012,143400,77890698,491,491,491,491,0
|
|
20231012,143300,77890698,491,491,491,491,0
|
|
20231012,143200,77890698,491,491,491,491,0
|
|
20231012,143100,77890698,491,491,491,491,1
|
|
20231012,143000,77890207,491,491,491,491,0
|
|
20231012,142900,77890207,491,491,491,491,0
|
|
20231012,142800,77890207,491,491,491,491,0
|
|
20231012,142700,77890207,491,491,491,491,1000
|
|
20231012,142600,77399207,491,491,491,491,0
|
|
20231012,142500,77399207,491,491,491,491,0
|
|
20231012,142400,77399207,491,491,491,491,0
|
|
20231012,142300,77399207,491,491,491,491,0
|
|
20231012,142200,77399207,491,491,491,491,0
|
|
20231012,142100,77399207,491,491,491,491,444
|
|
20231012,142000,77181203,491,491,491,491,0
|
|
20231012,141900,77181203,491,491,491,491,0
|
|
20231012,141800,77181203,491,491,491,491,0
|
|
20231012,141700,77181203,491,492,492,491,5500
|
|
20231012,141600,74479201,493,493,493,493,50
|
|
20231012,141500,74454551,491,491,491,491,0
|
|
20231012,141400,74454551,491,491,491,491,0
|
|
20231012,141300,74454551,491,491,491,491,0
|
|
20231012,141200,74454551,491,491,491,491,0
|
|
20231012,141100,74454551,491,491,491,491,0
|
|
20231012,141000,74454551,491,491,491,491,0
|
|
20231012,140900,74454551,491,492,492,491,10000
|
|
20231012,140800,69541514,494,494,494,494,0
|
|
20231012,140700,69541514,494,494,494,494,0
|
|
20231012,140600,69541514,494,494,494,494,0
|
|
20231012,140500,69541514,494,494,494,494,14
|
|
20231012,140400,69534598,494,494,494,494,700
|
|
20231012,140300,69188798,492,493,493,492,10000
|
|
20231012,140200,64263882,494,494,494,494,0
|
|
20231012,140100,64263882,494,494,494,494,0
|
|
20231012,140000,64263882,494,494,494,494,0
|
|
20231012,135900,64263882,494,494,494,494,0
|
|
20231012,135800,64263882,494,494,494,494,0
|
|
20231012,135700,64263882,494,494,494,494,0
|
|
20231012,135600,64263882,494,494,494,494,0
|
|
20231012,135500,64263882,494,494,494,494,4518
|
|
20231012,135400,62031990,495,495,495,495,0
|
|
20231012,135300,62031990,495,495,495,495,0
|
|
20231012,135200,62031990,495,495,495,495,0
|
|
20231012,135100,62031990,495,495,495,495,0
|
|
20231012,135000,62031990,495,495,495,495,0
|
|
20231012,134900,62031990,495,497,497,495,870
|
|
20231012,134800,61601302,497,497,497,497,0
|
|
20231012,134700,61601302,497,497,497,497,0
|
|
20231012,134600,61601302,497,497,497,497,4
|
|
20231012,134500,61599314,497,497,497,497,0
|
|
20231012,134400,61599314,497,497,497,497,22
|
|
20231012,134300,61588380,497,497,497,497,0
|
|
20231012,134200,61588380,497,497,497,497,200
|
|
20231012,134100,61488980,495,495,495,495,0
|
|
20231012,134000,61488980,495,495,495,495,0
|
|
20231012,133900,61488980,495,495,495,495,0
|
|
20231012,133800,61488980,495,495,495,495,0
|
|
20231012,133700,61488980,495,495,495,495,2
|
|
20231012,133600,61487990,497,497,497,497,0
|
|
20231012,133500,61487990,497,497,497,497,0
|
|
20231012,133400,61487990,497,497,497,497,0
|
|
20231012,133300,61487990,497,495,497,495,3
|
|
20231012,133200,61486503,497,497,497,497,0
|
|
20231012,133100,61486503,497,497,497,497,0
|
|
20231012,133000,61486503,497,497,497,497,0
|
|
20231012,132900,61486503,497,497,497,497,0
|
|
20231012,132800,61486503,497,497,497,497,10
|
|
20231012,132700,61481533,497,497,497,497,0
|
|
20231012,132600,61481533,497,497,497,497,0
|
|
20231012,132500,61481533,497,497,497,497,0
|
|
20231012,132400,61481533,497,497,497,497,0
|
|
20231012,132300,61481533,497,497,497,497,100
|
|
20231012,132200,61431833,494,494,494,494,0
|
|
20231012,132100,61431833,494,497,497,494,1008
|
|
20231012,132000,60933812,497,497,497,497,40
|
|
20231012,131900,60913932,497,497,497,497,0
|
|
20231012,131800,60913932,497,497,497,497,0
|
|
20231012,131700,60913932,497,497,497,497,0
|
|
20231012,131600,60913932,497,497,497,497,0
|
|
20231012,131500,60913932,497,497,497,497,0
|
|
20231012,131400,60913932,497,497,497,497,0
|
|
20231012,131300,60913932,497,497,497,497,0
|
|
20231012,131200,60913932,497,497,497,497,0
|
|
20231012,131100,60913932,497,497,497,497,0
|
|
20231012,131000,60913932,497,497,497,497,0
|
|
20231012,130900,60913932,497,497,497,497,10
|
|
20231012,130800,60908962,496,496,496,496,3
|
|
20231012,130700,60907474,497,497,497,497,0
|
|
20231012,130600,60907474,497,497,497,497,0
|
|
20231012,130500,60907474,497,497,497,497,0
|
|
20231012,130400,60907474,497,497,497,497,0
|
|
20231012,130300,60907474,497,497,497,497,0
|
|
20231012,130200,60907474,497,497,497,497,0
|
|
20231012,130100,60907474,497,497,497,497,0
|
|
20231012,130000,60907474,497,497,497,497,0
|
|
20231012,125900,60907474,497,496,497,496,10403
|
|
20231012,125800,55746639,495,495,495,495,1121
|
|
20231012,125700,55191744,495,495,495,495,5
|
|
20231012,125600,55189269,495,495,495,495,995
|
|
20231012,125500,54696744,495,495,495,495,0
|
|
20231012,125400,54696744,495,495,495,495,0
|
|
20231012,125300,54696744,495,495,495,495,0
|
|
20231012,125200,54696744,495,495,495,495,0
|
|
20231012,125100,54696744,495,495,495,495,590
|
|
20231012,125000,54404694,495,495,495,495,0
|
|
20231012,124900,54404694,495,495,495,495,1
|
|
20231012,124800,54404199,495,495,495,495,0
|
|
20231012,124700,54404199,495,495,495,495,0
|
|
20231012,124600,54404199,495,495,495,495,0
|
|
20231012,124500,54404199,495,495,495,495,1
|
|
20231012,124400,54403704,496,496,496,496,0
|
|
20231012,124300,54403704,496,496,496,496,0
|
|
20231012,124200,54403704,496,496,496,496,0
|
|
20231012,124100,54403704,496,496,496,496,0
|
|
20231012,124000,54403704,496,496,496,496,0
|
|
20231012,123900,54403704,496,496,496,496,0
|
|
20231012,123800,54403704,496,496,496,496,0
|
|
20231012,123700,54403704,496,496,496,496,0
|
|
20231012,123600,54403704,496,496,496,496,0
|
|
20231012,123500,54403704,496,496,496,496,0
|
|
20231012,123400,54403704,496,496,496,496,1507
|
|
20231012,123300,53656232,496,496,496,496,0
|
|
20231012,123200,53656232,496,496,496,496,0
|
|
20231012,123100,53656232,496,496,496,496,0
|
|
20231012,123000,53656232,496,496,496,496,0
|
|
20231012,122900,53656232,496,496,496,496,0
|
|
20231012,122800,53656232,496,496,496,496,0
|
|
20231012,122700,53656232,496,496,496,496,203
|
|
20231012,122600,53555544,496,496,496,496,0
|
|
20231012,122500,53555544,496,496,496,496,0
|
|
20231012,122400,53555544,496,496,496,496,0
|
|
20231012,122300,53555544,496,496,496,496,1
|
|
20231012,122200,53555048,496,496,496,496,0
|
|
20231012,122100,53555048,496,496,496,496,0
|
|
20231012,122000,53555048,496,496,496,496,0
|
|
20231012,121900,53555048,496,496,496,496,0
|
|
20231012,121800,53555048,496,496,496,496,0
|
|
20231012,121700,53555048,496,496,496,496,0
|
|
20231012,121600,53555048,496,496,496,496,0
|
|
20231012,121500,53555048,496,496,496,496,0
|
|
20231012,121400,53555048,496,496,496,496,0
|
|
20231012,121300,53555048,496,496,496,496,0
|
|
20231012,121200,53555048,496,496,496,496,1
|
|
20231012,121100,53554552,496,496,496,496,0
|
|
20231012,121000,53554552,496,496,496,496,0
|
|
20231012,120900,53554552,496,496,496,496,2758
|
|
20231012,120800,52186584,496,496,496,496,0
|
|
20231012,120700,52186584,496,496,496,496,1000
|
|
20231012,120600,51690584,496,496,496,496,0
|
|
20231012,120500,51690584,496,496,496,496,713
|
|
20231012,120400,51336936,497,496,497,496,715
|
|
20231012,120300,50982210,494,494,494,494,0
|
|
20231012,120200,50982210,494,494,494,494,0
|
|
20231012,120100,50982210,494,494,494,494,1
|
|
20231012,120000,50981716,493,493,493,493,0
|
|
20231012,115900,50981716,493,493,493,493,0
|
|
20231012,115800,50981716,493,493,493,493,0
|
|
20231012,115700,50981716,493,493,493,493,0
|
|
20231012,115600,50981716,493,493,493,493,0
|
|
20231012,115500,50981716,493,497,497,493,5006
|
|
20231012,115400,48511199,497,497,497,497,0
|
|
20231012,115300,48511199,497,497,497,497,0
|
|
20231012,115200,48511199,497,497,497,497,0
|
|
20231012,115100,48511199,497,497,497,497,0
|
|
20231012,115000,48511199,497,497,497,497,0
|
|
20231012,114900,48511199,497,497,497,497,0
|
|
20231012,114800,48511199,497,497,497,497,0
|
|
20231012,114700,48511199,497,497,497,497,0
|
|
20231012,114600,48511199,497,497,497,497,0
|
|
20231012,114500,48511199,497,497,497,497,1
|
|
20231012,114400,48510702,493,493,493,493,0
|
|
20231012,114300,48510702,493,493,493,493,0
|
|
20231012,114200,48510702,493,493,493,493,0
|
|
20231012,114100,48510702,493,495,495,493,10000
|
|
20231012,114000,43580597,497,497,497,497,0
|
|
20231012,113900,43580597,497,496,497,496,1849
|
|
20231012,113800,42663481,495,495,495,495,3477
|
|
20231012,113700,40942366,495,495,495,495,0
|
|
20231012,113600,40942366,495,495,495,495,1
|
|
20231012,113500,40941871,495,495,495,495,18
|
|
20231012,113400,40932961,495,495,495,495,1
|
|
20231012,113300,40932466,495,495,495,495,1
|
|
20231012,113200,40931971,495,495,495,495,0
|
|
20231012,113100,40931971,495,495,495,495,0
|
|
20231012,113000,40931971,495,495,495,495,10
|
|
20231012,112900,40927021,493,493,493,493,0
|
|
20231012,112800,40927021,493,493,493,493,0
|
|
20231012,112700,40927021,493,493,493,493,0
|
|
20231012,112600,40927021,493,493,493,493,0
|
|
20231012,112500,40927021,493,493,493,493,0
|
|
20231012,112400,40927021,493,493,493,493,0
|
|
20231012,112300,40927021,493,493,493,493,55
|
|
20231012,112200,40899906,493,493,493,493,0
|
|
20231012,112100,40899906,493,493,493,493,0
|
|
20231012,112000,40899906,493,493,493,493,0
|
|
20231012,111900,40899906,493,493,493,493,0
|
|
20231012,111800,40899906,493,493,493,493,0
|
|
20231012,111700,40899906,493,493,493,493,1
|
|
20231012,111600,40899413,493,493,493,493,0
|
|
20231012,111500,40899413,493,493,493,493,0
|
|
20231012,111400,40899413,493,493,493,493,0
|
|
20231012,111300,40899413,493,493,493,493,0
|
|
20231012,111200,40899413,493,493,493,493,25768
|
|
20231012,111100,28195789,493,493,493,493,122
|
|
20231012,111000,28135643,493,493,493,493,0
|
|
20231012,110900,28135643,493,493,493,493,0
|
|
20231012,110800,28135643,493,493,493,493,223
|
|
20231012,110700,28025704,493,493,493,493,1
|
|
20231012,110600,28025211,493,493,493,493,1000
|
|
20231012,110500,27532211,493,493,493,493,0
|
|
20231012,110400,27532211,493,493,493,493,0
|
|
20231012,110300,27532211,493,493,493,493,0
|
|
20231012,110200,27532211,493,493,493,493,0
|
|
20231012,110100,27532211,493,493,493,493,0
|
|
20231012,110000,27532211,493,493,493,493,430
|
|
20231012,105900,27320221,493,493,493,493,278
|
|
20231012,105800,27183167,493,493,493,493,0
|
|
20231012,105700,27183167,493,493,493,493,500
|
|
20231012,105600,26936667,493,493,493,493,0
|
|
20231012,105500,26936667,493,493,493,493,0
|
|
20231012,105400,26936667,493,493,493,493,1
|
|
20231012,105300,26936174,493,495,495,493,4591
|
|
20231012,105200,24663688,494,494,494,494,0
|
|
20231012,105100,24663688,494,494,494,494,0
|
|
20231012,105000,24663688,494,494,494,494,0
|
|
20231012,104900,24663688,494,494,494,494,0
|
|
20231012,104800,24663688,494,494,494,494,34
|
|
20231012,104700,24646892,495,495,495,495,60
|
|
20231012,104600,24617192,495,495,495,494,370
|
|
20231012,104500,24434262,494,495,495,494,221
|
|
20231012,104400,24325087,495,495,495,495,150
|
|
20231012,104300,24250837,494,494,494,494,0
|
|
20231012,104200,24250837,494,494,494,494,0
|
|
20231012,104100,24250837,494,494,494,494,4
|
|
20231012,104000,24248861,493,493,493,493,0
|
|
20231012,103900,24248861,493,493,493,493,0
|
|
20231012,103800,24248861,493,493,493,493,0
|
|
20231012,103700,24248861,493,493,493,493,0
|
|
20231012,103600,24248861,493,493,493,493,870
|
|
20231012,103500,23819951,493,493,493,493,0
|
|
20231012,103400,23819951,493,493,493,493,0
|
|
20231012,103300,23819951,493,493,493,493,20
|
|
20231012,103200,23810091,491,491,491,491,0
|
|
20231012,103100,23810091,491,491,491,491,19
|
|
20231012,103000,23800762,491,491,491,491,7300
|
|
20231012,102900,20216462,492,492,492,492,29
|
|
20231012,102800,20202194,493,493,493,493,0
|
|
20231012,102700,20202194,493,493,493,493,10
|
|
20231012,102600,20197264,492,492,492,492,706
|
|
20231012,102500,19849912,493,493,493,493,100
|
|
20231012,102400,19800612,492,492,492,492,0
|
|
20231012,102300,19800612,492,492,492,492,3835
|
|
20231012,102200,17913792,493,493,493,493,200
|
|
20231012,102100,17815192,494,494,494,494,0
|
|
20231012,102000,17815192,494,494,494,494,301
|
|
20231012,101900,17666498,495,495,495,495,0
|
|
20231012,101800,17666498,495,495,495,495,0
|
|
20231012,101700,17666498,495,495,495,495,500
|
|
20231012,101600,17418998,495,495,495,495,0
|
|
20231012,101500,17418998,495,495,495,495,200
|
|
20231012,101400,17319998,492,492,492,492,0
|
|
20231012,101300,17319998,492,492,492,492,0
|
|
20231012,101200,17319998,492,492,492,492,520
|
|
20231012,101100,17064158,492,492,492,492,0
|
|
20231012,101000,17064158,492,493,494,492,2333
|
|
20231012,100900,15913840,493,493,493,493,0
|
|
20231012,100800,15913840,493,493,493,493,283
|
|
20231012,100700,15774321,493,493,493,493,0
|
|
20231012,100600,15774321,493,493,493,493,10
|
|
20231012,100500,15769391,493,493,493,493,0
|
|
20231012,100400,15769391,493,493,493,493,0
|
|
20231012,100300,15769391,493,494,494,493,703
|
|
20231012,100200,15422802,494,494,494,494,15
|
|
20231012,100100,15415392,494,494,494,494,0
|
|
20231012,100000,15415392,494,494,494,494,0
|
|
20231012,095900,15415392,494,494,494,494,1
|
|
20231012,095800,15414898,494,494,494,494,0
|
|
20231012,095700,15414898,494,494,494,494,2
|
|
20231012,095600,15413910,494,494,494,494,0
|
|
20231012,095500,15413910,494,494,494,494,0
|
|
20231012,095400,15413910,494,494,494,494,848
|
|
20231012,095300,14994998,494,494,494,494,0
|
|
20231012,095200,14994998,494,494,494,494,0
|
|
20231012,095100,14994998,494,494,494,494,0
|
|
20231012,095000,14994998,494,494,494,494,0
|
|
20231012,094900,14994998,494,494,494,494,0
|
|
20231012,094800,14994998,494,494,494,494,0
|
|
20231012,094700,14994998,494,494,494,494,102
|
|
20231012,094600,14944610,495,495,495,495,0
|
|
20231012,094500,14944610,495,496,496,495,328
|
|
20231012,094400,14781972,496,495,496,495,1008
|
|
20231012,094300,14282824,493,493,493,493,1796
|
|
20231012,094200,13397396,493,493,493,493,0
|
|
20231012,094100,13397396,493,493,493,493,0
|
|
20231012,094000,13397396,493,493,494,493,2868
|
|
20231012,093900,11983025,493,494,494,493,55
|
|
20231012,093800,11955857,495,495,495,495,0
|
|
20231012,093700,11955857,495,496,496,495,180
|
|
20231012,093600,11866747,497,497,497,497,50
|
|
20231012,093500,11841897,497,497,497,497,1016
|
|
20231012,093400,11336945,497,497,497,497,37
|
|
20231012,093300,11318556,497,497,497,497,16
|
|
20231012,093200,11310604,497,497,497,494,14
|
|
20231012,093100,11303652,497,496,497,495,1002
|
|
20231012,093000,10807558,496,493,496,493,1413
|
|
20231012,092900,10109587,493,493,493,493,1041
|
|
20231012,092800,9596374,494,493,494,492,506
|
|
20231012,092700,9346608,492,493,493,492,100
|
|
20231012,092600,9297406,490,490,490,490,0
|
|
20231012,092500,9297406,490,490,490,490,0
|
|
20231012,092400,9297406,490,492,492,490,1000
|
|
20231012,092300,8806998,496,496,496,496,1000
|
|
20231012,092200,8310998,496,496,496,496,3
|
|
20231012,092100,8309510,490,490,490,490,0
|
|
20231012,092000,8309510,490,490,490,490,0
|
|
20231012,091900,8309510,490,493,493,490,5000
|
|
20231012,091800,5854909,497,497,497,497,100
|
|
20231012,091700,5805209,498,498,498,498,0
|
|
20231012,091600,5805209,498,498,498,498,0
|
|
20231012,091500,5805209,498,498,498,498,312
|
|
20231012,091400,5649833,497,497,497,497,1246
|
|
20231012,091300,5030571,490,494,494,490,5051
|
|
20231012,091200,2550691,497,497,497,497,0
|
|
20231012,091100,2550691,497,497,497,497,0
|
|
20231012,091000,2550691,497,497,497,497,1419
|
|
20231012,090900,1845448,497,497,497,497,1
|
|
20231012,090800,1844951,494,494,494,494,921
|
|
20231012,090700,1389977,494,494,494,494,3
|
|
20231012,090600,1388495,497,497,497,497,404
|
|
20231012,090500,1187707,497,497,497,497,0
|
|
20231012,090400,1187707,497,497,497,497,0
|
|
20231012,090300,1187707,497,497,497,497,0
|
|
20231012,090200,1187707,497,497,497,497,2
|
|
20231012,090100,1186713,498,495,498,495,279
|
|
20231012,090000,1047776,496,494,496,494,2121
|