591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184800,123087645,799,799,799,799,2315
|
|
20231006,184700,123087645,799,799,799,799,0
|
|
20231006,184600,123087645,799,799,799,799,0
|
|
20231006,184500,123087645,799,799,799,799,0
|
|
20231006,184400,123087645,799,799,799,799,0
|
|
20231006,184300,123087645,799,799,799,799,0
|
|
20231006,184200,123087645,799,799,799,799,0
|
|
20231006,184100,123087645,799,799,799,799,0
|
|
20231006,184000,123087645,799,799,799,799,0
|
|
20231006,183900,123087645,799,799,799,799,0
|
|
20231006,183800,123087645,799,799,799,799,0
|
|
20231006,183700,123087645,799,799,799,799,0
|
|
20231006,183600,123087645,799,799,799,799,0
|
|
20231006,183500,123087645,799,799,799,799,0
|
|
20231006,183400,123087645,799,799,799,799,0
|
|
20231006,183300,123087645,799,799,799,799,0
|
|
20231006,183200,123087645,799,799,799,799,0
|
|
20231006,183100,123087645,799,799,799,799,0
|
|
20231006,183000,123087645,799,799,799,799,0
|
|
20231006,182900,123087645,799,799,799,799,0
|
|
20231006,182800,123087645,799,799,799,799,0
|
|
20231006,182700,123087645,799,799,799,799,0
|
|
20231006,182600,123087645,799,799,799,799,0
|
|
20231006,182500,123087645,799,799,799,799,0
|
|
20231006,182400,123087645,799,799,799,799,0
|
|
20231006,182300,123087645,799,799,799,799,0
|
|
20231006,182200,123087645,799,799,799,799,0
|
|
20231006,182100,123087645,799,799,799,799,0
|
|
20231006,182000,123087645,799,799,799,799,0
|
|
20231006,181900,123087645,799,799,799,799,0
|
|
20231006,181800,123087645,799,799,799,799,2315
|
|
20231006,181700,123087645,799,799,799,799,0
|
|
20231006,181600,123087645,799,799,799,799,0
|
|
20231006,181500,123087645,799,799,799,799,0
|
|
20231006,181400,123087645,799,799,799,799,0
|
|
20231006,181300,123087645,799,799,799,799,0
|
|
20231006,181200,123087645,799,799,799,799,0
|
|
20231006,181100,123087645,799,799,799,799,0
|
|
20231006,181000,123087645,799,799,799,799,0
|
|
20231006,180900,123087645,799,799,799,799,0
|
|
20231006,180800,123087645,799,799,799,799,0
|
|
20231006,180700,123087645,799,799,799,799,0
|
|
20231006,180600,123087645,799,799,799,799,0
|
|
20231006,180500,123087645,799,799,799,799,0
|
|
20231006,180400,123087645,799,799,799,799,0
|
|
20231006,180300,123087645,799,799,799,799,0
|
|
20231006,180200,123087645,799,799,799,799,0
|
|
20231006,180100,123087645,799,799,799,799,0
|
|
20231006,180000,123087645,799,799,799,799,0
|
|
20231006,175900,123087645,799,799,799,799,0
|
|
20231006,175800,123087645,799,799,799,799,0
|
|
20231006,175700,123087645,799,799,799,799,0
|
|
20231006,175600,123087645,799,799,799,799,0
|
|
20231006,175500,123087645,799,799,799,799,0
|
|
20231006,175400,123087645,799,799,799,799,0
|
|
20231006,175300,123087645,799,799,799,799,0
|
|
20231006,175200,123087645,799,799,799,799,0
|
|
20231006,175100,123087645,799,799,799,799,0
|
|
20231006,175000,123087645,799,799,799,799,0
|
|
20231006,174900,123087645,799,799,799,799,0
|
|
20231006,174800,123087645,799,799,799,799,2315
|
|
20231006,174700,123087645,799,799,799,799,0
|
|
20231006,174600,123087645,799,799,799,799,0
|
|
20231006,174500,123087645,799,799,799,799,0
|
|
20231006,174400,123087645,799,799,799,799,0
|
|
20231006,174300,123087645,799,799,799,799,0
|
|
20231006,174200,123087645,799,799,799,799,0
|
|
20231006,174100,123087645,799,799,799,799,0
|
|
20231006,174000,123087645,799,799,799,799,0
|
|
20231006,173900,123087645,799,799,799,799,0
|
|
20231006,173800,123087645,799,799,799,799,0
|
|
20231006,173700,123087645,799,799,799,799,0
|
|
20231006,173600,123087645,799,799,799,799,0
|
|
20231006,173500,123087645,799,799,799,799,0
|
|
20231006,173400,123087645,799,799,799,799,0
|
|
20231006,173300,123087645,799,799,799,799,0
|
|
20231006,173200,123087645,799,799,799,799,0
|
|
20231006,173100,123087645,799,799,799,799,0
|
|
20231006,173000,123087645,799,799,799,799,0
|
|
20231006,172900,123087645,799,799,799,799,0
|
|
20231006,172800,123087645,799,799,799,799,0
|
|
20231006,172700,123087645,799,799,799,799,0
|
|
20231006,172600,123087645,799,799,799,799,0
|
|
20231006,172500,123087645,799,799,799,799,0
|
|
20231006,172400,123087645,799,799,799,799,0
|
|
20231006,172300,123087645,799,799,799,799,0
|
|
20231006,172200,123087645,799,799,799,799,0
|
|
20231006,172100,123087645,799,799,799,799,0
|
|
20231006,172000,123087645,799,799,799,799,0
|
|
20231006,171900,123087645,799,799,799,799,0
|
|
20231006,171800,123087645,799,799,799,799,2315
|
|
20231006,171700,123087645,799,799,799,799,0
|
|
20231006,171600,123087645,799,799,799,799,0
|
|
20231006,171500,123087645,799,799,799,799,0
|
|
20231006,171400,123087645,799,799,799,799,0
|
|
20231006,171300,123087645,799,799,799,799,0
|
|
20231006,171200,123087645,799,799,799,799,0
|
|
20231006,171100,123087645,799,799,799,799,0
|
|
20231006,171000,123087645,799,799,799,799,0
|
|
20231006,170900,123087645,799,799,799,799,0
|
|
20231006,170800,123087645,799,799,799,799,0
|
|
20231006,170700,123087645,799,799,799,799,0
|
|
20231006,170600,123087645,799,799,799,799,0
|
|
20231006,170500,123087645,799,799,799,799,0
|
|
20231006,170400,123087645,799,799,799,799,0
|
|
20231006,170300,123087645,799,799,799,799,0
|
|
20231006,170200,123087645,799,799,799,799,0
|
|
20231006,170100,123087645,799,799,799,799,0
|
|
20231006,170000,123087645,799,799,799,799,0
|
|
20231006,165900,123087645,799,799,799,799,0
|
|
20231006,165800,123087645,799,799,799,799,0
|
|
20231006,165700,123087645,799,799,799,799,0
|
|
20231006,165600,123087645,799,799,799,799,0
|
|
20231006,165500,123087645,799,799,799,799,0
|
|
20231006,165400,123087645,799,799,799,799,0
|
|
20231006,165300,123087645,799,799,799,799,0
|
|
20231006,165200,123087645,799,799,799,799,0
|
|
20231006,165100,123087645,799,799,799,799,0
|
|
20231006,165000,123087645,799,799,799,799,0
|
|
20231006,164900,123087645,799,799,799,799,0
|
|
20231006,164800,123087645,799,799,799,799,2315
|
|
20231006,164700,123087645,799,799,799,799,0
|
|
20231006,164600,123087645,799,799,799,799,0
|
|
20231006,164500,123087645,799,799,799,799,0
|
|
20231006,164400,123087645,799,799,799,799,0
|
|
20231006,164300,123087645,799,799,799,799,0
|
|
20231006,164200,123087645,799,799,799,799,0
|
|
20231006,164100,123087645,799,799,799,799,0
|
|
20231006,164000,123087645,799,799,799,799,0
|
|
20231006,163900,123087645,799,799,799,799,0
|
|
20231006,163800,123087645,799,799,799,799,0
|
|
20231006,163700,123087645,799,799,799,799,0
|
|
20231006,163600,123087645,799,799,799,799,0
|
|
20231006,163500,123087645,799,799,799,799,0
|
|
20231006,163400,123087645,799,799,799,799,0
|
|
20231006,163300,123087645,799,799,799,799,0
|
|
20231006,163200,123087645,799,799,799,799,0
|
|
20231006,163100,123087645,799,799,799,799,0
|
|
20231006,163000,123087645,799,799,799,799,0
|
|
20231006,162900,123087645,799,799,799,799,0
|
|
20231006,162800,123087645,799,799,799,799,0
|
|
20231006,162700,123087645,799,799,799,799,0
|
|
20231006,162600,123087645,799,799,799,799,0
|
|
20231006,162500,123087645,799,799,799,799,0
|
|
20231006,162400,123087645,799,799,799,799,0
|
|
20231006,162300,123087645,799,799,799,799,0
|
|
20231006,162200,123087645,799,799,799,799,0
|
|
20231006,162100,123087645,799,799,799,799,0
|
|
20231006,162000,123087645,799,799,799,799,0
|
|
20231006,161900,123087645,799,799,799,799,0
|
|
20231006,161800,123087645,799,799,799,799,2315
|
|
20231006,161700,123087645,799,799,799,799,0
|
|
20231006,161600,123087645,799,799,799,799,0
|
|
20231006,161500,123087645,799,799,799,799,0
|
|
20231006,161400,123087645,799,799,799,799,0
|
|
20231006,161300,123087645,799,799,799,799,0
|
|
20231006,161200,123087645,799,799,799,799,0
|
|
20231006,161100,123087645,799,799,799,799,0
|
|
20231006,161000,123087645,799,799,799,799,0
|
|
20231006,160900,123087645,799,799,799,799,0
|
|
20231006,160800,123087645,799,799,799,799,0
|
|
20231006,160700,123087645,799,799,799,799,0
|
|
20231006,160600,123087645,799,799,799,799,0
|
|
20231006,160500,123087645,799,799,799,799,0
|
|
20231006,160400,123087645,799,799,799,799,0
|
|
20231006,160300,123087645,799,799,799,799,0
|
|
20231006,160200,123087645,799,799,799,799,0
|
|
20231006,160100,123087645,799,799,799,799,0
|
|
20231006,160000,123087645,799,799,799,799,0
|
|
20231006,155900,123087645,799,799,799,799,0
|
|
20231006,155800,123087645,799,799,799,799,0
|
|
20231006,155700,123087645,799,799,799,799,0
|
|
20231006,155600,123087645,799,799,799,799,0
|
|
20231006,155500,123087645,799,799,799,799,0
|
|
20231006,155400,123087645,799,799,799,799,0
|
|
20231006,155300,123087645,799,799,799,799,0
|
|
20231006,155200,123087645,799,799,799,799,0
|
|
20231006,155100,123087645,799,799,799,799,0
|
|
20231006,155000,123087645,799,799,799,799,0
|
|
20231006,154900,123087645,799,799,799,799,0
|
|
20231006,154800,123087645,799,799,799,799,2315
|
|
20231006,154700,123087645,799,799,799,799,0
|
|
20231006,154600,123087645,799,799,799,799,0
|
|
20231006,154500,123087645,799,799,799,799,0
|
|
20231006,154400,123087645,799,799,799,799,0
|
|
20231006,154300,123087645,799,799,799,799,0
|
|
20231006,154200,123087645,799,799,799,799,0
|
|
20231006,154100,123087645,799,799,799,799,0
|
|
20231006,154000,123087645,799,799,799,799,0
|
|
20231006,153900,123087645,799,799,799,799,0
|
|
20231006,153800,123087645,799,799,799,799,0
|
|
20231006,153700,123087645,799,799,799,799,0
|
|
20231006,153600,123087645,799,799,799,799,0
|
|
20231006,153500,123087645,799,799,799,799,0
|
|
20231006,153400,123087645,799,799,799,799,0
|
|
20231006,153300,123087645,799,799,799,799,0
|
|
20231006,153200,123087645,799,799,799,799,0
|
|
20231006,153100,123087645,799,799,799,799,0
|
|
20231006,153000,123087645,799,799,799,799,2315
|
|
20231006,152900,121237960,796,796,796,796,0
|
|
20231006,152800,121237960,796,796,796,796,0
|
|
20231006,152700,121237960,796,796,796,796,0
|
|
20231006,152600,121237960,796,796,796,796,0
|
|
20231006,152500,121237960,796,796,796,796,0
|
|
20231006,152400,121237960,796,796,796,796,0
|
|
20231006,152300,121237960,796,796,796,796,0
|
|
20231006,152200,121237960,796,796,796,796,0
|
|
20231006,152100,121237960,796,796,796,796,0
|
|
20231006,152000,121237960,796,796,796,796,0
|
|
20231006,151900,121237960,796,796,796,796,0
|
|
20231006,151800,121237960,796,796,796,796,7
|
|
20231006,151700,121232388,799,799,799,799,3
|
|
20231006,151600,121229991,799,799,799,799,100
|
|
20231006,151500,121150091,799,799,799,799,0
|
|
20231006,151400,121150091,799,799,799,799,0
|
|
20231006,151300,121150091,799,799,799,799,0
|
|
20231006,151200,121150091,799,799,799,799,0
|
|
20231006,151100,121150091,799,799,799,799,0
|
|
20231006,151000,121150091,799,799,799,799,0
|
|
20231006,150900,121150091,799,799,799,799,1
|
|
20231006,150800,121149292,795,797,797,795,2461
|
|
20231006,150700,119190424,799,799,799,799,2
|
|
20231006,150600,119188826,797,797,797,797,0
|
|
20231006,150500,119188826,797,797,797,797,454
|
|
20231006,150400,118826988,797,797,797,797,0
|
|
20231006,150300,118826988,797,797,797,797,546
|
|
20231006,150200,118391826,797,797,797,797,0
|
|
20231006,150100,118391826,797,799,799,797,1001
|
|
20231006,150000,117594027,798,798,798,798,41
|
|
20231006,145900,117561309,799,799,799,799,1
|
|
20231006,145800,117560510,800,800,800,800,0
|
|
20231006,145700,117560510,800,800,800,800,0
|
|
20231006,145600,117560510,800,800,800,800,0
|
|
20231006,145500,117560510,800,800,800,800,0
|
|
20231006,145400,117560510,800,800,800,800,0
|
|
20231006,145300,117560510,800,800,800,800,0
|
|
20231006,145200,117560510,800,800,800,800,0
|
|
20231006,145100,117560510,800,800,800,800,0
|
|
20231006,145000,117560510,800,800,800,800,1
|
|
20231006,144900,117559710,798,798,798,798,1
|
|
20231006,144800,117558912,800,800,800,800,0
|
|
20231006,144700,117558912,800,800,800,800,0
|
|
20231006,144600,117558912,800,800,800,800,358
|
|
20231006,144500,117272512,800,800,800,800,0
|
|
20231006,144400,117272512,800,797,800,797,74
|
|
20231006,144300,117213444,800,800,800,800,0
|
|
20231006,144200,117213444,800,800,800,800,0
|
|
20231006,144100,117213444,800,800,800,800,0
|
|
20231006,144000,117213444,800,800,800,800,100
|
|
20231006,143900,117133444,797,798,798,797,119
|
|
20231006,143800,117038487,800,799,800,799,111
|
|
20231006,143700,116949779,799,799,799,799,8
|
|
20231006,143600,116943387,800,800,800,800,0
|
|
20231006,143500,116943387,800,800,800,800,0
|
|
20231006,143400,116943387,800,800,800,800,0
|
|
20231006,143300,116943387,800,800,800,800,0
|
|
20231006,143200,116943387,800,800,800,800,0
|
|
20231006,143100,116943387,800,800,800,800,0
|
|
20231006,143000,116943387,800,800,800,800,100
|
|
20231006,142900,116863387,799,799,799,799,0
|
|
20231006,142800,116863387,799,799,799,799,0
|
|
20231006,142700,116863387,799,799,799,799,0
|
|
20231006,142600,116863387,799,799,799,799,0
|
|
20231006,142500,116863387,799,799,799,799,0
|
|
20231006,142400,116863387,799,799,799,799,0
|
|
20231006,142300,116863387,799,799,799,799,1000
|
|
20231006,142200,116064387,799,799,799,799,0
|
|
20231006,142100,116064387,799,799,799,799,0
|
|
20231006,142000,116064387,799,799,799,799,0
|
|
20231006,141900,116064387,799,799,799,799,90
|
|
20231006,141800,115992477,799,799,799,799,0
|
|
20231006,141700,115992477,799,799,799,799,110
|
|
20231006,141600,115904587,800,800,800,800,0
|
|
20231006,141500,115904587,800,800,800,800,50
|
|
20231006,141400,115864587,800,800,800,800,1
|
|
20231006,141300,115863787,799,799,799,799,0
|
|
20231006,141200,115863787,799,799,799,799,0
|
|
20231006,141100,115863787,799,799,799,799,0
|
|
20231006,141000,115863787,799,799,799,799,0
|
|
20231006,140900,115863787,799,799,799,799,0
|
|
20231006,140800,115863787,799,799,799,799,0
|
|
20231006,140700,115863787,799,799,799,799,0
|
|
20231006,140600,115863787,799,799,799,799,0
|
|
20231006,140500,115863787,799,799,799,799,59
|
|
20231006,140400,115816646,801,801,801,801,0
|
|
20231006,140300,115816646,801,801,801,801,0
|
|
20231006,140200,115816646,801,801,801,801,0
|
|
20231006,140100,115816646,801,801,801,801,0
|
|
20231006,140000,115816646,801,801,801,801,0
|
|
20231006,135900,115816646,801,801,801,801,0
|
|
20231006,135800,115816646,801,801,801,801,0
|
|
20231006,135700,115816646,801,801,801,801,0
|
|
20231006,135600,115816646,801,801,801,801,2
|
|
20231006,135500,115815044,799,799,799,799,1680
|
|
20231006,135400,114472724,801,801,801,801,0
|
|
20231006,135300,114472724,801,801,801,801,0
|
|
20231006,135200,114472724,801,801,801,801,100
|
|
20231006,135100,114392624,801,801,801,801,577
|
|
20231006,135000,113930447,800,800,800,800,200
|
|
20231006,134900,113770447,800,800,800,800,34
|
|
20231006,134800,113743247,800,799,801,799,8350
|
|
20231006,134700,107063541,798,798,798,798,0
|
|
20231006,134600,107063541,798,798,798,798,0
|
|
20231006,134500,107063541,798,798,798,798,0
|
|
20231006,134400,107063541,798,798,798,798,0
|
|
20231006,134300,107063541,798,800,800,798,610
|
|
20231006,134200,106576741,800,800,800,800,0
|
|
20231006,134100,106576741,800,800,800,800,1
|
|
20231006,134000,106575941,800,799,800,799,565
|
|
20231006,133900,106124504,799,799,799,799,100
|
|
20231006,133800,106044604,800,800,800,800,0
|
|
20231006,133700,106044604,800,800,800,800,0
|
|
20231006,133600,106044604,800,800,800,800,0
|
|
20231006,133500,106044604,800,800,800,800,0
|
|
20231006,133400,106044604,800,800,800,800,0
|
|
20231006,133300,106044604,800,800,800,800,0
|
|
20231006,133200,106044604,800,800,800,800,0
|
|
20231006,133100,106044604,800,800,800,800,0
|
|
20231006,133000,106044604,800,800,800,800,0
|
|
20231006,132900,106044604,800,800,800,800,0
|
|
20231006,132800,106044604,800,800,800,800,62
|
|
20231006,132700,105995004,800,799,800,799,484
|
|
20231006,132600,105608287,799,799,799,799,40
|
|
20231006,132500,105576327,799,799,799,799,0
|
|
20231006,132400,105576327,799,799,799,799,0
|
|
20231006,132300,105576327,799,799,799,799,886
|
|
20231006,132200,104868413,799,799,799,799,0
|
|
20231006,132100,104868413,799,799,799,799,0
|
|
20231006,132000,104868413,799,799,799,799,1543
|
|
20231006,131900,103635556,798,798,798,798,1815
|
|
20231006,131800,102187186,796,798,798,796,1029
|
|
20231006,131700,101367292,796,796,796,796,0
|
|
20231006,131600,101367292,796,797,797,796,810
|
|
20231006,131500,100721929,799,799,799,799,0
|
|
20231006,131400,100721929,799,799,799,799,0
|
|
20231006,131300,100721929,799,799,799,799,0
|
|
20231006,131200,100721929,799,799,799,799,0
|
|
20231006,131100,100721929,799,799,799,799,0
|
|
20231006,131000,100721929,799,799,799,799,498
|
|
20231006,130900,100324027,799,799,799,799,10
|
|
20231006,130800,100316037,799,799,799,799,0
|
|
20231006,130700,100316037,799,798,799,798,3883
|
|
20231006,130600,97214820,799,799,799,799,0
|
|
20231006,130500,97214820,799,796,799,796,9882
|
|
20231006,130400,89334624,795,795,795,795,1444
|
|
20231006,130300,88186644,795,795,795,795,420
|
|
20231006,130200,87852744,794,794,794,793,3038
|
|
20231006,130100,85442116,794,794,794,794,13
|
|
20231006,130000,85431794,794,794,794,794,0
|
|
20231006,125900,85431794,794,794,794,794,0
|
|
20231006,125800,85431794,794,794,794,794,568
|
|
20231006,125700,84980802,794,794,794,794,6
|
|
20231006,125600,84976038,794,794,794,794,550
|
|
20231006,125500,84539338,794,794,794,794,0
|
|
20231006,125400,84539338,794,794,794,794,0
|
|
20231006,125300,84539338,794,794,794,794,100
|
|
20231006,125200,84459938,794,794,794,794,1
|
|
20231006,125100,84459144,794,794,794,794,0
|
|
20231006,125000,84459144,794,794,794,794,379
|
|
20231006,124900,84158218,793,793,793,793,0
|
|
20231006,124800,84158218,793,793,793,793,0
|
|
20231006,124700,84158218,793,793,793,793,0
|
|
20231006,124600,84158218,793,793,793,793,0
|
|
20231006,124500,84158218,793,793,793,793,0
|
|
20231006,124400,84158218,793,793,793,793,0
|
|
20231006,124300,84158218,793,793,793,793,0
|
|
20231006,124200,84158218,793,793,793,793,0
|
|
20231006,124100,84158218,793,793,793,793,0
|
|
20231006,124000,84158218,793,794,794,793,544
|
|
20231006,123900,83726726,794,794,794,794,35
|
|
20231006,123800,83698936,793,793,793,793,0
|
|
20231006,123700,83698936,793,793,793,793,1760
|
|
20231006,123600,82303256,793,793,793,793,0
|
|
20231006,123500,82303256,793,793,793,793,0
|
|
20231006,123400,82303256,793,793,793,793,22
|
|
20231006,123300,82285810,793,793,793,793,0
|
|
20231006,123200,82285810,793,793,793,793,0
|
|
20231006,123100,82285810,793,793,793,793,50
|
|
20231006,123000,82246160,793,793,793,793,499
|
|
20231006,122900,81850453,792,792,792,792,1000
|
|
20231006,122800,81058453,793,793,793,793,0
|
|
20231006,122700,81058453,793,793,793,793,10016
|
|
20231006,122600,73115765,794,794,794,794,62
|
|
20231006,122500,73066537,794,794,794,794,2
|
|
20231006,122400,73064949,794,794,794,794,0
|
|
20231006,122300,73064949,794,794,794,794,20
|
|
20231006,122200,73049069,794,794,794,794,0
|
|
20231006,122100,73049069,794,794,794,794,7
|
|
20231006,122000,73043511,794,794,794,794,6
|
|
20231006,121900,73038747,794,794,794,794,231
|
|
20231006,121800,72855333,795,795,795,795,1
|
|
20231006,121700,72854538,794,794,794,794,0
|
|
20231006,121600,72854538,794,794,794,794,25
|
|
20231006,121500,72834688,794,794,794,794,0
|
|
20231006,121400,72834688,794,794,794,794,1000
|
|
20231006,121300,72040688,794,794,794,794,0
|
|
20231006,121200,72040688,794,794,794,794,0
|
|
20231006,121100,72040688,794,794,794,794,0
|
|
20231006,121000,72040688,794,794,794,794,11
|
|
20231006,120900,72031954,794,794,794,794,282
|
|
20231006,120800,71808046,795,795,795,795,1
|
|
20231006,120700,71807251,794,794,794,794,0
|
|
20231006,120600,71807251,794,794,794,794,1
|
|
20231006,120500,71806457,795,795,795,795,0
|
|
20231006,120400,71806457,795,795,795,795,0
|
|
20231006,120300,71806457,795,795,795,795,0
|
|
20231006,120200,71806457,795,795,795,795,200
|
|
20231006,120100,71647457,795,795,795,795,0
|
|
20231006,120000,71647457,795,794,795,794,502
|
|
20231006,115900,71248867,794,794,794,794,0
|
|
20231006,115800,71248867,794,794,794,794,10
|
|
20231006,115700,71240927,794,794,794,794,0
|
|
20231006,115600,71240927,794,794,794,794,100
|
|
20231006,115500,71161527,795,795,795,795,0
|
|
20231006,115400,71161527,795,795,795,795,0
|
|
20231006,115300,71161527,795,795,795,795,802
|
|
20231006,115200,70523937,795,795,795,795,100
|
|
20231006,115100,70444437,795,795,795,795,0
|
|
20231006,115000,70444437,795,795,795,795,0
|
|
20231006,114900,70444437,795,795,795,795,0
|
|
20231006,114800,70444437,795,795,795,795,26
|
|
20231006,114700,70423767,795,795,795,795,0
|
|
20231006,114600,70423767,795,795,795,795,0
|
|
20231006,114500,70423767,795,795,795,795,0
|
|
20231006,114400,70423767,795,795,795,795,1774
|
|
20231006,114300,69013437,795,795,795,795,1000
|
|
20231006,114200,68218437,795,795,795,795,10000
|
|
20231006,114100,60268437,795,795,795,795,1000
|
|
20231006,114000,59473437,794,794,794,794,0
|
|
20231006,113900,59473437,794,794,794,794,4
|
|
20231006,113800,59470261,795,795,795,795,0
|
|
20231006,113700,59470261,795,795,795,795,0
|
|
20231006,113600,59470261,795,795,795,795,70
|
|
20231006,113500,59414611,795,795,795,795,0
|
|
20231006,113400,59414611,795,795,795,795,0
|
|
20231006,113300,59414611,795,795,795,795,0
|
|
20231006,113200,59414611,795,795,795,795,0
|
|
20231006,113100,59414611,795,795,795,795,2
|
|
20231006,113000,59413021,795,795,795,795,0
|
|
20231006,112900,59413021,795,795,795,795,0
|
|
20231006,112800,59413021,795,795,795,795,0
|
|
20231006,112700,59413021,795,795,795,795,200
|
|
20231006,112600,59254021,795,795,795,795,0
|
|
20231006,112500,59254021,795,795,795,795,1
|
|
20231006,112400,59253226,795,795,795,795,0
|
|
20231006,112300,59253226,795,795,795,795,1
|
|
20231006,112200,59252431,794,794,794,794,822
|
|
20231006,112100,58599763,793,793,793,793,0
|
|
20231006,112000,58599763,793,793,793,793,85
|
|
20231006,111900,58532358,793,793,793,793,0
|
|
20231006,111800,58532358,793,793,793,793,0
|
|
20231006,111700,58532358,793,793,793,793,0
|
|
20231006,111600,58532358,793,793,793,793,1
|
|
20231006,111500,58531565,793,793,793,793,0
|
|
20231006,111400,58531565,793,793,793,793,0
|
|
20231006,111300,58531565,793,793,793,793,113
|
|
20231006,111200,58441956,793,793,793,793,149
|
|
20231006,111100,58323799,793,793,793,793,0
|
|
20231006,111000,58323799,793,793,793,793,3
|
|
20231006,110900,58321420,793,793,793,793,22
|
|
20231006,110800,58303974,793,793,793,793,7
|
|
20231006,110700,58298423,793,793,793,793,0
|
|
20231006,110600,58298423,793,793,793,793,0
|
|
20231006,110500,58298423,793,793,793,793,0
|
|
20231006,110400,58298423,793,793,793,793,100
|
|
20231006,110300,58219123,793,793,793,793,64
|
|
20231006,110200,58168371,793,792,793,791,5285
|
|
20231006,110100,53983032,792,791,792,791,335
|
|
20231006,110000,53718012,791,791,792,791,1037
|
|
20231006,105900,52897211,791,791,791,791,0
|
|
20231006,105800,52897211,791,791,791,791,0
|
|
20231006,105700,52897211,791,791,791,791,0
|
|
20231006,105600,52897211,791,791,791,791,0
|
|
20231006,105500,52897211,791,791,791,791,0
|
|
20231006,105400,52897211,791,791,791,791,0
|
|
20231006,105300,52897211,791,792,792,791,10051
|
|
20231006,105200,44942554,792,793,793,792,2372
|
|
20231006,105100,43063915,794,794,794,794,1
|
|
20231006,105000,43063121,794,794,794,794,30
|
|
20231006,104900,43039301,792,794,794,792,2402
|
|
20231006,104800,41134935,794,794,794,794,4
|
|
20231006,104700,41131759,794,794,794,794,19
|
|
20231006,104600,41116673,794,794,794,794,20
|
|
20231006,104500,41100793,794,794,794,794,0
|
|
20231006,104400,41100793,794,794,794,794,0
|
|
20231006,104300,41100793,794,794,794,794,0
|
|
20231006,104200,41100793,794,794,794,794,6
|
|
20231006,104100,41096029,794,794,794,794,3
|
|
20231006,104000,41093647,794,794,794,794,100
|
|
20231006,103900,41014247,794,794,794,794,0
|
|
20231006,103800,41014247,794,794,794,794,1000
|
|
20231006,103700,40220247,794,794,794,794,0
|
|
20231006,103600,40220247,794,794,794,794,2674
|
|
20231006,103500,38097091,794,794,794,794,0
|
|
20231006,103400,38097091,794,794,794,794,84
|
|
20231006,103300,38030395,794,794,794,794,1
|
|
20231006,103200,38029601,794,794,794,794,0
|
|
20231006,103100,38029601,794,794,794,794,0
|
|
20231006,103000,38029601,794,794,794,794,0
|
|
20231006,102900,38029601,794,794,794,794,226
|
|
20231006,102800,37850157,795,795,795,795,0
|
|
20231006,102700,37850157,795,795,795,795,136
|
|
20231006,102600,37742037,795,795,795,795,0
|
|
20231006,102500,37742037,795,795,795,795,1
|
|
20231006,102400,37741242,794,794,794,794,0
|
|
20231006,102300,37741242,794,794,794,794,0
|
|
20231006,102200,37741242,794,794,794,794,0
|
|
20231006,102100,37741242,794,794,794,794,0
|
|
20231006,102000,37741242,794,794,794,794,12
|
|
20231006,101900,37731714,795,795,795,795,106
|
|
20231006,101800,37647444,795,795,795,795,0
|
|
20231006,101700,37647444,795,795,795,795,62
|
|
20231006,101600,37598154,795,795,795,795,57
|
|
20231006,101500,37552839,795,795,795,795,0
|
|
20231006,101400,37552839,795,795,795,795,0
|
|
20231006,101300,37552839,795,795,795,795,150
|
|
20231006,101200,37433589,795,795,795,795,0
|
|
20231006,101100,37433589,795,795,795,795,1
|
|
20231006,101000,37432794,795,795,795,795,0
|
|
20231006,100900,37432794,795,795,795,795,0
|
|
20231006,100800,37432794,795,795,795,795,12
|
|
20231006,100700,37423254,796,796,796,796,0
|
|
20231006,100600,37423254,796,796,796,796,0
|
|
20231006,100500,37423254,796,796,796,796,30
|
|
20231006,100400,37399374,796,796,796,796,0
|
|
20231006,100300,37399374,796,796,796,796,0
|
|
20231006,100200,37399374,796,796,796,796,100
|
|
20231006,100100,37319774,796,796,796,796,0
|
|
20231006,100000,37319774,796,796,796,796,0
|
|
20231006,095900,37319774,796,796,796,796,0
|
|
20231006,095800,37319774,796,796,796,796,1
|
|
20231006,095700,37318978,793,794,794,793,495
|
|
20231006,095600,36926096,796,796,796,796,0
|
|
20231006,095500,36926096,796,796,796,796,0
|
|
20231006,095400,36926096,796,796,796,796,1
|
|
20231006,095300,36925300,796,796,796,796,0
|
|
20231006,095200,36925300,796,796,796,796,600
|
|
20231006,095100,36447700,796,797,797,796,1113
|
|
20231006,095000,35561639,797,797,797,797,0
|
|
20231006,094900,35561639,797,797,797,797,0
|
|
20231006,094800,35561639,797,797,797,797,0
|
|
20231006,094700,35561639,797,797,797,797,0
|
|
20231006,094600,35561639,797,797,797,797,0
|
|
20231006,094500,35561639,797,797,797,797,0
|
|
20231006,094400,35561639,797,797,797,797,133
|
|
20231006,094300,35455638,798,798,798,798,4
|
|
20231006,094200,35452446,799,799,799,799,0
|
|
20231006,094100,35452446,799,799,799,799,35
|
|
20231006,094000,35424481,799,799,799,799,200
|
|
20231006,093900,35264681,800,800,800,800,0
|
|
20231006,093800,35264681,800,798,800,798,2000
|
|
20231006,093700,33667313,797,797,797,797,707
|
|
20231006,093600,33103834,797,797,797,797,11
|
|
20231006,093500,33095067,797,797,797,797,0
|
|
20231006,093400,33095067,797,797,797,797,3
|
|
20231006,093300,33092676,797,797,797,797,0
|
|
20231006,093200,33092676,797,797,797,797,12
|
|
20231006,093100,33083112,797,797,797,797,302
|
|
20231006,093000,32842418,797,797,797,797,0
|
|
20231006,092900,32842418,797,797,797,797,9
|
|
20231006,092800,32835245,792,792,792,792,0
|
|
20231006,092700,32835245,792,792,792,792,30
|
|
20231006,092600,32811485,792,792,792,792,10
|
|
20231006,092500,32803565,790,799,799,790,10417
|
|
20231006,092400,24515465,798,798,798,798,0
|
|
20231006,092300,24515465,798,798,798,798,0
|
|
20231006,092200,24515465,798,798,798,798,0
|
|
20231006,092100,24515465,798,798,798,798,1435
|
|
20231006,092000,23370335,798,798,798,798,1
|
|
20231006,091900,23369537,798,798,798,798,111
|
|
20231006,091800,23280959,798,798,798,798,0
|
|
20231006,091700,23280959,798,797,798,797,1803
|
|
20231006,091600,21842880,797,797,797,797,37
|
|
20231006,091500,21813391,797,797,797,797,500
|
|
20231006,091400,21414891,797,797,797,797,15
|
|
20231006,091300,21402936,797,797,797,797,7
|
|
20231006,091200,21397357,797,797,797,797,0
|
|
20231006,091100,21397357,797,797,797,797,0
|
|
20231006,091000,21397357,797,797,797,797,209
|
|
20231006,090900,21230784,797,794,797,794,3413
|
|
20231006,090800,18519362,793,793,793,793,5
|
|
20231006,090700,18515397,794,795,795,794,621
|
|
20231006,090600,18022319,794,794,794,794,0
|
|
20231006,090500,18022319,794,794,794,794,3
|
|
20231006,090400,18019937,793,797,797,793,1201
|
|
20231006,090300,17066240,795,793,795,793,4229
|
|
20231006,090200,13707370,793,792,794,792,2697
|
|
20231006,090100,11569780,792,792,792,792,14
|
|
20231006,090000,11558692,792,786,792,786,14703
|