590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184700,303677304,786,786,786,786,8716
|
|
20231019,184600,303677304,786,786,786,786,0
|
|
20231019,184500,303677304,786,786,786,786,0
|
|
20231019,184400,303677304,786,786,786,786,0
|
|
20231019,184300,303677304,786,786,786,786,0
|
|
20231019,184200,303677304,786,786,786,786,0
|
|
20231019,184100,303677304,786,786,786,786,0
|
|
20231019,184000,303677304,786,786,786,786,0
|
|
20231019,183900,303677304,786,786,786,786,0
|
|
20231019,183800,303677304,786,786,786,786,0
|
|
20231019,183700,303677304,786,786,786,786,0
|
|
20231019,183600,303677304,786,786,786,786,0
|
|
20231019,183500,303677304,786,786,786,786,0
|
|
20231019,183400,303677304,786,786,786,786,0
|
|
20231019,183300,303677304,786,786,786,786,0
|
|
20231019,183200,303677304,786,786,786,786,0
|
|
20231019,183100,303677304,786,786,786,786,0
|
|
20231019,183000,303677304,786,786,786,786,0
|
|
20231019,182900,303677304,786,786,786,786,0
|
|
20231019,182800,303677304,786,786,786,786,0
|
|
20231019,182700,303677304,786,786,786,786,0
|
|
20231019,182600,303677304,786,786,786,786,0
|
|
20231019,182500,303677304,786,786,786,786,0
|
|
20231019,182400,303677304,786,786,786,786,0
|
|
20231019,182300,303677304,786,786,786,786,0
|
|
20231019,182200,303677304,786,786,786,786,0
|
|
20231019,182100,303677304,786,786,786,786,0
|
|
20231019,182000,303677304,786,786,786,786,0
|
|
20231019,181900,303677304,786,786,786,786,0
|
|
20231019,181800,303677304,786,786,786,786,0
|
|
20231019,181700,303677304,786,786,786,786,8716
|
|
20231019,181600,303677304,786,786,786,786,0
|
|
20231019,181500,303677304,786,786,786,786,0
|
|
20231019,181400,303677304,786,786,786,786,0
|
|
20231019,181300,303677304,786,786,786,786,0
|
|
20231019,181200,303677304,786,786,786,786,0
|
|
20231019,181100,303677304,786,786,786,786,0
|
|
20231019,181000,303677304,786,786,786,786,0
|
|
20231019,180900,303677304,786,786,786,786,0
|
|
20231019,180800,303677304,786,786,786,786,0
|
|
20231019,180700,303677304,786,786,786,786,0
|
|
20231019,180600,303677304,786,786,786,786,0
|
|
20231019,180500,303677304,786,786,786,786,0
|
|
20231019,180400,303677304,786,786,786,786,0
|
|
20231019,180300,303677304,786,786,786,786,0
|
|
20231019,180200,303677304,786,786,786,786,0
|
|
20231019,180100,303677304,786,786,786,786,0
|
|
20231019,180000,303677304,786,786,786,786,0
|
|
20231019,175900,303677304,786,786,786,786,0
|
|
20231019,175800,303677304,786,786,786,786,0
|
|
20231019,175700,303677304,786,786,786,786,0
|
|
20231019,175600,303677304,786,786,786,786,0
|
|
20231019,175500,303677304,786,786,786,786,0
|
|
20231019,175400,303677304,786,786,786,786,0
|
|
20231019,175300,303677304,786,786,786,786,0
|
|
20231019,175200,303677304,786,786,786,786,0
|
|
20231019,175100,303677304,786,786,786,786,0
|
|
20231019,175000,303677304,786,786,786,786,0
|
|
20231019,174900,303677304,786,786,786,786,0
|
|
20231019,174800,303677304,786,786,786,786,0
|
|
20231019,174700,303677304,786,786,786,786,8716
|
|
20231019,174600,303677304,786,786,786,786,0
|
|
20231019,174500,303677304,786,786,786,786,0
|
|
20231019,174400,303677304,786,786,786,786,0
|
|
20231019,174300,303677304,786,786,786,786,0
|
|
20231019,174200,303677304,786,786,786,786,0
|
|
20231019,174100,303677304,786,786,786,786,0
|
|
20231019,174000,303677304,786,786,786,786,0
|
|
20231019,173900,303677304,786,786,786,786,0
|
|
20231019,173800,303677304,786,786,786,786,0
|
|
20231019,173700,303677304,786,786,786,786,0
|
|
20231019,173600,303677304,786,786,786,786,0
|
|
20231019,173500,303677304,786,786,786,786,0
|
|
20231019,173400,303677304,786,786,786,786,0
|
|
20231019,173300,303677304,786,786,786,786,0
|
|
20231019,173200,303677304,786,786,786,786,0
|
|
20231019,173100,303677304,786,786,786,786,0
|
|
20231019,173000,303677304,786,786,786,786,0
|
|
20231019,172900,303677304,786,786,786,786,0
|
|
20231019,172800,303677304,786,786,786,786,0
|
|
20231019,172700,303677304,786,786,786,786,0
|
|
20231019,172600,303677304,786,786,786,786,0
|
|
20231019,172500,303677304,786,786,786,786,0
|
|
20231019,172400,303677304,786,786,786,786,0
|
|
20231019,172300,303677304,786,786,786,786,0
|
|
20231019,172200,303677304,786,786,786,786,0
|
|
20231019,172100,303677304,786,786,786,786,0
|
|
20231019,172000,303677304,786,786,786,786,0
|
|
20231019,171900,303677304,786,786,786,786,0
|
|
20231019,171800,303677304,786,786,786,786,0
|
|
20231019,171700,303677304,786,786,786,786,8716
|
|
20231019,171600,303677304,786,786,786,786,0
|
|
20231019,171500,303677304,786,786,786,786,0
|
|
20231019,171400,303677304,786,786,786,786,0
|
|
20231019,171300,303677304,786,786,786,786,0
|
|
20231019,171200,303677304,786,786,786,786,0
|
|
20231019,171100,303677304,786,786,786,786,0
|
|
20231019,171000,303677304,786,786,786,786,0
|
|
20231019,170900,303677304,786,786,786,786,0
|
|
20231019,170800,303677304,786,786,786,786,0
|
|
20231019,170700,303677304,786,786,786,786,0
|
|
20231019,170600,303677304,786,786,786,786,0
|
|
20231019,170500,303677304,786,786,786,786,0
|
|
20231019,170400,303677304,786,786,786,786,0
|
|
20231019,170300,303677304,786,786,786,786,0
|
|
20231019,170200,303677304,786,786,786,786,0
|
|
20231019,170100,303677304,786,786,786,786,0
|
|
20231019,170000,303677304,786,786,786,786,0
|
|
20231019,165900,303677304,786,786,786,786,0
|
|
20231019,165800,303677304,786,786,786,786,0
|
|
20231019,165700,303677304,786,786,786,786,0
|
|
20231019,165600,303677304,786,786,786,786,0
|
|
20231019,165500,303677304,786,786,786,786,0
|
|
20231019,165400,303677304,786,786,786,786,0
|
|
20231019,165300,303677304,786,786,786,786,0
|
|
20231019,165200,303677304,786,786,786,786,0
|
|
20231019,165100,303677304,786,786,786,786,0
|
|
20231019,165000,303677304,786,786,786,786,0
|
|
20231019,164900,303677304,786,786,786,786,0
|
|
20231019,164800,303677304,786,786,786,786,0
|
|
20231019,164700,303677304,786,786,786,786,8716
|
|
20231019,164600,303677304,786,786,786,786,0
|
|
20231019,164500,303677304,786,786,786,786,0
|
|
20231019,164400,303677304,786,786,786,786,0
|
|
20231019,164300,303677304,786,786,786,786,0
|
|
20231019,164200,303677304,786,786,786,786,0
|
|
20231019,164100,303677304,786,786,786,786,0
|
|
20231019,164000,303677304,786,786,786,786,0
|
|
20231019,163900,303677304,786,786,786,786,0
|
|
20231019,163800,303677304,786,786,786,786,0
|
|
20231019,163700,303677304,786,786,786,786,0
|
|
20231019,163600,303677304,786,786,786,786,0
|
|
20231019,163500,303677304,786,786,786,786,0
|
|
20231019,163400,303677304,786,786,786,786,0
|
|
20231019,163300,303677304,786,786,786,786,0
|
|
20231019,163200,303677304,786,786,786,786,0
|
|
20231019,163100,303677304,786,786,786,786,0
|
|
20231019,163000,303677304,786,786,786,786,0
|
|
20231019,162900,303677304,786,786,786,786,0
|
|
20231019,162800,303677304,786,786,786,786,0
|
|
20231019,162700,303677304,786,786,786,786,0
|
|
20231019,162600,303677304,786,786,786,786,0
|
|
20231019,162500,303677304,786,786,786,786,0
|
|
20231019,162400,303677304,786,786,786,786,0
|
|
20231019,162300,303677304,786,786,786,786,0
|
|
20231019,162200,303677304,786,786,786,786,0
|
|
20231019,162100,303677304,786,786,786,786,0
|
|
20231019,162000,303677304,786,786,786,786,0
|
|
20231019,161900,303677304,786,786,786,786,0
|
|
20231019,161800,303677304,786,786,786,786,0
|
|
20231019,161700,303677304,786,786,786,786,8716
|
|
20231019,161600,303677304,786,786,786,786,0
|
|
20231019,161500,303677304,786,786,786,786,0
|
|
20231019,161400,303677304,786,786,786,786,0
|
|
20231019,161300,303677304,786,786,786,786,0
|
|
20231019,161200,303677304,786,786,786,786,0
|
|
20231019,161100,303677304,786,786,786,786,0
|
|
20231019,161000,303677304,786,786,786,786,0
|
|
20231019,160900,303677304,786,786,786,786,0
|
|
20231019,160800,303677304,786,786,786,786,0
|
|
20231019,160700,303677304,786,786,786,786,0
|
|
20231019,160600,303677304,786,786,786,786,0
|
|
20231019,160500,303677304,786,786,786,786,0
|
|
20231019,160400,303677304,786,786,786,786,0
|
|
20231019,160300,303677304,786,786,786,786,0
|
|
20231019,160200,303677304,786,786,786,786,0
|
|
20231019,160100,303677304,786,786,786,786,0
|
|
20231019,160000,303677304,786,786,786,786,0
|
|
20231019,155900,303677304,786,786,786,786,0
|
|
20231019,155800,303677304,786,786,786,786,0
|
|
20231019,155700,303677304,786,786,786,786,0
|
|
20231019,155600,303677304,786,786,786,786,0
|
|
20231019,155500,303677304,786,786,786,786,0
|
|
20231019,155400,303677304,786,786,786,786,0
|
|
20231019,155300,303677304,786,786,786,786,0
|
|
20231019,155200,303677304,786,786,786,786,0
|
|
20231019,155100,303677304,786,786,786,786,0
|
|
20231019,155000,303677304,786,786,786,786,0
|
|
20231019,154900,303677304,786,786,786,786,0
|
|
20231019,154800,303677304,786,786,786,786,0
|
|
20231019,154700,303677304,786,786,786,786,8716
|
|
20231019,154600,303677304,786,786,786,786,0
|
|
20231019,154500,303677304,786,786,786,786,0
|
|
20231019,154400,303677304,786,786,786,786,0
|
|
20231019,154300,303677304,786,786,786,786,0
|
|
20231019,154200,303677304,786,786,786,786,0
|
|
20231019,154100,303677304,786,786,786,786,0
|
|
20231019,154000,303677304,786,786,786,786,0
|
|
20231019,153900,303677304,786,786,786,786,0
|
|
20231019,153800,303677304,786,786,786,786,0
|
|
20231019,153700,303677304,786,786,786,786,0
|
|
20231019,153600,303677304,786,786,786,786,0
|
|
20231019,153500,303677304,786,786,786,786,0
|
|
20231019,153400,303677304,786,786,786,786,0
|
|
20231019,153300,303677304,786,786,786,786,0
|
|
20231019,153200,303677304,786,786,786,786,0
|
|
20231019,153100,303677304,786,786,786,786,0
|
|
20231019,153000,303677304,786,786,786,786,8716
|
|
20231019,152900,296826528,789,789,789,789,0
|
|
20231019,152800,296826528,789,789,789,789,0
|
|
20231019,152700,296826528,789,789,789,789,0
|
|
20231019,152600,296826528,789,789,789,789,0
|
|
20231019,152500,296826528,789,789,789,789,0
|
|
20231019,152400,296826528,789,789,789,789,0
|
|
20231019,152300,296826528,789,789,789,789,0
|
|
20231019,152200,296826528,789,789,789,789,0
|
|
20231019,152100,296826528,789,789,789,789,0
|
|
20231019,152000,296826528,789,789,789,789,0
|
|
20231019,151900,296826528,789,789,789,789,0
|
|
20231019,151800,296826528,789,789,789,789,0
|
|
20231019,151700,296826528,789,789,789,789,2530
|
|
20231019,151600,294830358,790,790,790,790,130
|
|
20231019,151500,294727658,791,791,791,791,2
|
|
20231019,151400,294726076,791,791,791,791,10
|
|
20231019,151300,294718166,789,789,789,789,0
|
|
20231019,151200,294718166,789,789,789,789,0
|
|
20231019,151100,294718166,789,790,790,789,301
|
|
20231019,151000,294480424,791,791,791,791,0
|
|
20231019,150900,294480424,791,791,791,791,100
|
|
20231019,150800,294401324,790,790,790,790,0
|
|
20231019,150700,294401324,790,790,790,790,3866
|
|
20231019,150600,291347184,789,789,789,789,1721
|
|
20231019,150500,289989315,790,790,790,790,200
|
|
20231019,150400,289831315,790,790,790,790,100
|
|
20231019,150300,289752315,790,790,790,790,10
|
|
20231019,150200,289744415,790,790,790,790,20
|
|
20231019,150100,289728615,790,790,790,790,136
|
|
20231019,150000,289621175,790,790,790,790,7
|
|
20231019,145900,289615645,790,790,790,790,661
|
|
20231019,145800,289093455,790,790,790,790,552
|
|
20231019,145700,288657375,790,791,791,790,950
|
|
20231019,145600,287906873,791,790,791,790,110
|
|
20231019,145500,287819873,790,789,790,789,1542
|
|
20231019,145400,286603193,789,789,789,789,0
|
|
20231019,145300,286603193,789,789,789,789,100
|
|
20231019,145200,286524293,789,789,789,789,1226
|
|
20231019,145100,285556979,789,789,789,789,12
|
|
20231019,145000,285547511,789,789,789,789,3
|
|
20231019,144900,285545144,789,789,789,789,3
|
|
20231019,144800,285542777,789,789,789,789,3
|
|
20231019,144700,285540410,789,789,789,789,1253
|
|
20231019,144600,284551793,789,789,789,789,1399
|
|
20231019,144500,283447982,789,789,789,789,0
|
|
20231019,144400,283447982,789,789,789,788,451
|
|
20231019,144300,283092264,789,789,789,789,54
|
|
20231019,144200,283049658,789,790,790,789,32
|
|
20231019,144100,283024392,790,790,790,790,2
|
|
20231019,144000,283022812,790,790,790,790,38
|
|
20231019,143900,282992792,790,790,790,790,1
|
|
20231019,143800,282992002,791,791,791,791,18
|
|
20231019,143700,282977764,787,790,790,787,94000
|
|
20231019,143600,208901652,790,790,790,790,0
|
|
20231019,143500,208901652,790,790,790,790,0
|
|
20231019,143400,208901652,790,790,790,790,0
|
|
20231019,143300,208901652,790,790,790,790,0
|
|
20231019,143200,208901652,790,790,790,790,0
|
|
20231019,143100,208901652,790,791,791,790,2014
|
|
20231019,143000,207310578,791,791,791,791,62
|
|
20231019,142900,207261536,791,791,791,791,100
|
|
20231019,142800,207182436,791,791,791,791,0
|
|
20231019,142700,207182436,791,791,791,791,0
|
|
20231019,142600,207182436,791,791,791,791,0
|
|
20231019,142500,207182436,791,791,791,791,5684
|
|
20231019,142400,202686392,792,792,792,792,0
|
|
20231019,142300,202686392,792,792,792,792,1
|
|
20231019,142200,202685600,792,792,792,792,700
|
|
20231019,142100,202131200,792,792,792,792,0
|
|
20231019,142000,202131200,792,792,792,792,0
|
|
20231019,141900,202131200,792,792,792,792,392
|
|
20231019,141800,201820736,792,792,792,792,1000
|
|
20231019,141700,201028736,793,792,793,792,3728
|
|
20231019,141600,198076098,790,790,790,790,0
|
|
20231019,141500,198076098,790,791,791,790,7907
|
|
20231019,141400,191828746,791,791,791,791,0
|
|
20231019,141300,191828746,791,791,791,791,0
|
|
20231019,141200,191828746,791,791,791,791,0
|
|
20231019,141100,191828746,791,791,791,791,0
|
|
20231019,141000,191828746,791,791,791,791,200
|
|
20231019,140900,191670546,792,792,792,792,0
|
|
20231019,140800,191670546,792,792,792,792,22
|
|
20231019,140700,191653122,792,792,792,792,10
|
|
20231019,140600,191645202,792,792,792,792,21
|
|
20231019,140500,191628570,792,792,792,792,30
|
|
20231019,140400,191604810,792,792,792,792,10
|
|
20231019,140300,191596890,792,792,792,792,10
|
|
20231019,140200,191588970,792,792,792,792,1
|
|
20231019,140100,191588178,792,792,792,792,100
|
|
20231019,140000,191508978,792,792,792,792,0
|
|
20231019,135900,191508978,792,792,792,792,3000
|
|
20231019,135800,189132978,792,792,792,792,252
|
|
20231019,135700,188933394,792,792,792,792,13
|
|
20231019,135600,188923098,792,792,792,792,0
|
|
20231019,135500,188923098,792,792,792,792,500
|
|
20231019,135400,188527098,790,790,790,790,0
|
|
20231019,135300,188527098,790,790,790,790,0
|
|
20231019,135200,188527098,790,790,790,790,0
|
|
20231019,135100,188527098,790,790,790,790,0
|
|
20231019,135000,188527098,790,790,790,790,763
|
|
20231019,134900,187924328,791,791,791,791,737
|
|
20231019,134800,187341361,792,792,792,792,0
|
|
20231019,134700,187341361,792,792,792,792,0
|
|
20231019,134600,187341361,792,792,792,792,0
|
|
20231019,134500,187341361,792,792,792,792,0
|
|
20231019,134400,187341361,792,792,792,792,0
|
|
20231019,134300,187341361,792,792,792,792,10
|
|
20231019,134200,187333441,792,792,792,792,20
|
|
20231019,134100,187317601,792,792,792,792,25
|
|
20231019,134000,187297801,792,792,792,792,631
|
|
20231019,133900,186798049,791,791,791,791,0
|
|
20231019,133800,186798049,791,791,791,791,0
|
|
20231019,133700,186798049,791,791,791,791,0
|
|
20231019,133600,186798049,791,791,791,791,2
|
|
20231019,133500,186796467,792,792,792,792,0
|
|
20231019,133400,186796467,792,792,792,792,0
|
|
20231019,133300,186796467,792,792,792,792,0
|
|
20231019,133200,186796467,792,792,792,792,0
|
|
20231019,133100,186796467,792,792,792,792,0
|
|
20231019,133000,186796467,792,792,792,792,0
|
|
20231019,132900,186796467,792,792,792,792,0
|
|
20231019,132800,186796467,792,792,792,792,0
|
|
20231019,132700,186796467,792,792,792,792,15
|
|
20231019,132600,186784587,792,792,792,792,0
|
|
20231019,132500,186784587,792,792,792,792,0
|
|
20231019,132400,186784587,792,792,792,792,0
|
|
20231019,132300,186784587,792,792,792,792,0
|
|
20231019,132200,186784587,792,792,792,792,0
|
|
20231019,132100,186784587,792,792,792,792,0
|
|
20231019,132000,186784587,792,792,792,792,20
|
|
20231019,131900,186768747,791,791,791,791,0
|
|
20231019,131800,186768747,791,791,791,791,0
|
|
20231019,131700,186768747,791,791,791,791,0
|
|
20231019,131600,186768747,791,791,791,791,5
|
|
20231019,131500,186764792,791,791,791,791,70
|
|
20231019,131400,186709422,791,791,791,791,0
|
|
20231019,131300,186709422,791,791,791,791,100
|
|
20231019,131200,186630322,791,791,791,791,200
|
|
20231019,131100,186472122,791,791,791,791,300
|
|
20231019,131000,186234822,791,791,791,791,1
|
|
20231019,130900,186234031,791,791,791,791,50
|
|
20231019,130800,186194481,791,791,791,791,0
|
|
20231019,130700,186194481,791,791,791,791,640
|
|
20231019,130600,185688241,792,792,792,792,0
|
|
20231019,130500,185688241,792,792,792,792,0
|
|
20231019,130400,185688241,792,792,792,792,0
|
|
20231019,130300,185688241,792,792,792,792,4
|
|
20231019,130200,185685073,790,792,792,790,2705
|
|
20231019,130100,183548098,792,792,792,792,10
|
|
20231019,130000,183540178,790,790,790,790,3865
|
|
20231019,125900,180486828,790,790,790,790,0
|
|
20231019,125800,180486828,790,790,790,790,0
|
|
20231019,125700,180486828,790,792,792,790,2106
|
|
20231019,125600,178823076,790,790,790,790,0
|
|
20231019,125500,178823076,790,790,790,790,45
|
|
20231019,125400,178787526,789,789,789,789,0
|
|
20231019,125300,178787526,789,789,789,789,0
|
|
20231019,125200,178787526,789,789,789,789,0
|
|
20231019,125100,178787526,789,789,789,789,861
|
|
20231019,125000,178108197,790,790,790,790,6674
|
|
20231019,124900,172835737,790,790,790,790,169
|
|
20231019,124800,172702227,792,792,792,792,0
|
|
20231019,124700,172702227,792,792,792,792,126
|
|
20231019,124600,172602435,792,792,792,792,0
|
|
20231019,124500,172602435,792,792,792,792,0
|
|
20231019,124400,172602435,792,792,792,792,5
|
|
20231019,124300,172598475,792,792,792,792,0
|
|
20231019,124200,172598475,792,792,792,792,0
|
|
20231019,124100,172598475,792,792,792,792,0
|
|
20231019,124000,172598475,792,792,792,792,0
|
|
20231019,123900,172598475,792,792,792,792,0
|
|
20231019,123800,172598475,792,792,792,792,0
|
|
20231019,123700,172598475,792,792,792,792,10
|
|
20231019,123600,172590555,792,792,792,792,0
|
|
20231019,123500,172590555,792,790,792,787,28493
|
|
20231019,123400,150151340,790,791,791,790,35539
|
|
20231019,123300,122069909,791,791,791,791,20
|
|
20231019,123200,122054089,792,792,792,792,629
|
|
20231019,123100,121555921,792,792,792,792,50
|
|
20231019,123000,121516321,792,792,792,792,0
|
|
20231019,122900,121516321,792,792,792,792,500
|
|
20231019,122800,121120321,792,793,793,792,696
|
|
20231019,122700,120568989,793,793,793,793,3
|
|
20231019,122600,120566610,792,792,792,792,0
|
|
20231019,122500,120566610,792,792,792,792,0
|
|
20231019,122400,120566610,792,792,792,792,0
|
|
20231019,122300,120566610,792,792,792,792,0
|
|
20231019,122200,120566610,792,792,792,792,1476
|
|
20231019,122100,119397618,792,792,792,792,0
|
|
20231019,122000,119397618,792,792,793,792,263
|
|
20231019,121900,119189321,792,792,792,792,1300
|
|
20231019,121800,118159721,791,791,791,791,204
|
|
20231019,121700,117998357,792,792,792,792,1000
|
|
20231019,121600,117206357,793,793,793,793,0
|
|
20231019,121500,117206357,793,793,793,793,0
|
|
20231019,121400,117206357,793,792,793,792,11786
|
|
20231019,121300,107871844,793,793,793,793,1069
|
|
20231019,121200,107024127,793,793,793,793,0
|
|
20231019,121100,107024127,793,793,793,793,0
|
|
20231019,121000,107024127,793,793,793,793,0
|
|
20231019,120900,107024127,793,793,793,793,0
|
|
20231019,120800,107024127,793,793,793,793,7063
|
|
20231019,120700,101423168,793,793,793,793,0
|
|
20231019,120600,101423168,793,793,793,793,0
|
|
20231019,120500,101423168,793,793,793,793,3856
|
|
20231019,120400,98365360,794,794,794,794,0
|
|
20231019,120300,98365360,794,794,794,794,0
|
|
20231019,120200,98365360,794,794,794,794,7600
|
|
20231019,120100,92330960,795,795,795,795,32
|
|
20231019,120000,92305520,794,794,794,794,0
|
|
20231019,115900,92305520,794,795,795,794,3395
|
|
20231019,115800,89609543,795,795,795,795,5669
|
|
20231019,115700,85102688,796,796,796,796,205
|
|
20231019,115600,84939508,796,796,796,796,0
|
|
20231019,115500,84939508,796,796,796,796,0
|
|
20231019,115400,84939508,796,796,796,796,0
|
|
20231019,115300,84939508,796,795,796,795,2
|
|
20231019,115200,84937917,796,796,796,796,100
|
|
20231019,115100,84858317,796,796,796,796,5
|
|
20231019,115000,84854337,796,796,796,796,0
|
|
20231019,114900,84854337,796,796,796,796,518
|
|
20231019,114800,84442009,796,796,796,796,200
|
|
20231019,114700,84282809,797,797,797,797,0
|
|
20231019,114600,84282809,797,797,797,797,0
|
|
20231019,114500,84282809,797,797,797,797,0
|
|
20231019,114400,84282809,797,797,797,797,0
|
|
20231019,114300,84282809,797,797,797,797,0
|
|
20231019,114200,84282809,797,797,797,797,0
|
|
20231019,114100,84282809,797,797,797,797,64
|
|
20231019,114000,84231801,797,797,797,797,10
|
|
20231019,113900,84223831,797,797,797,797,0
|
|
20231019,113800,84223831,797,797,797,797,201
|
|
20231019,113700,84063634,797,797,797,797,0
|
|
20231019,113600,84063634,797,797,797,797,0
|
|
20231019,113500,84063634,797,797,797,797,5
|
|
20231019,113400,84059649,797,795,797,795,1067
|
|
20231019,113300,83211084,795,795,795,795,2010
|
|
20231019,113200,81613134,795,795,795,795,0
|
|
20231019,113100,81613134,795,795,795,795,4519
|
|
20231019,113000,78020529,795,797,797,795,8353
|
|
20231019,112900,71377690,795,795,795,795,0
|
|
20231019,112800,71377690,795,795,795,795,0
|
|
20231019,112700,71377690,795,795,795,795,0
|
|
20231019,112600,71377690,795,795,795,795,200
|
|
20231019,112500,71218690,796,796,796,796,0
|
|
20231019,112400,71218690,796,796,796,796,0
|
|
20231019,112300,71218690,796,796,796,796,0
|
|
20231019,112200,71218690,796,796,796,796,0
|
|
20231019,112100,71218690,796,796,796,796,0
|
|
20231019,112000,71218690,796,796,796,796,7980
|
|
20231019,111900,64866610,797,797,797,797,0
|
|
20231019,111800,64866610,797,797,797,797,110
|
|
20231019,111700,64778940,796,796,796,796,0
|
|
20231019,111600,64778940,796,796,796,796,0
|
|
20231019,111500,64778940,796,796,796,796,0
|
|
20231019,111400,64778940,796,796,796,796,0
|
|
20231019,111300,64778940,796,796,796,796,743
|
|
20231019,111200,64187512,796,797,797,796,533
|
|
20231019,111100,63763004,797,797,797,797,0
|
|
20231019,111000,63763004,797,797,797,797,0
|
|
20231019,110900,63763004,797,797,797,797,0
|
|
20231019,110800,63763004,797,797,797,797,2
|
|
20231019,110700,63761410,798,798,798,798,0
|
|
20231019,110600,63761410,798,798,798,798,13
|
|
20231019,110500,63751036,798,798,798,798,5
|
|
20231019,110400,63747046,798,798,798,798,100
|
|
20231019,110300,63667246,797,797,797,797,0
|
|
20231019,110200,63667246,797,797,797,797,34
|
|
20231019,110100,63640148,795,795,795,795,0
|
|
20231019,110000,63640148,795,795,795,795,0
|
|
20231019,105900,63640148,795,795,795,795,0
|
|
20231019,105800,63640148,795,795,795,795,0
|
|
20231019,105700,63640148,795,795,795,795,0
|
|
20231019,105600,63640148,795,797,797,795,19000
|
|
20231019,105500,48522944,798,798,798,798,24
|
|
20231019,105400,48503792,797,797,797,797,0
|
|
20231019,105300,48503792,797,797,797,797,0
|
|
20231019,105200,48503792,797,797,797,797,0
|
|
20231019,105100,48503792,797,797,797,797,4554
|
|
20231019,105000,44874254,797,797,797,797,9698
|
|
20231019,104900,37144948,797,797,797,797,0
|
|
20231019,104800,37144948,797,797,797,797,2
|
|
20231019,104700,37143354,797,797,797,797,0
|
|
20231019,104600,37143354,797,796,797,796,100
|
|
20231019,104500,37063690,796,796,796,796,14
|
|
20231019,104400,37052546,796,796,796,796,0
|
|
20231019,104300,37052546,796,796,796,796,0
|
|
20231019,104200,37052546,796,796,796,796,0
|
|
20231019,104100,37052546,796,796,796,796,107
|
|
20231019,104000,36967374,797,797,797,797,0
|
|
20231019,103900,36967374,797,797,797,797,0
|
|
20231019,103800,36967374,797,797,797,797,236
|
|
20231019,103700,36779282,797,797,797,797,0
|
|
20231019,103600,36779282,797,797,797,797,0
|
|
20231019,103500,36779282,797,797,797,797,40
|
|
20231019,103400,36747402,797,797,797,797,0
|
|
20231019,103300,36747402,797,797,797,797,0
|
|
20231019,103200,36747402,797,797,797,797,0
|
|
20231019,103100,36747402,797,797,797,797,0
|
|
20231019,103000,36747402,797,797,797,797,100
|
|
20231019,102900,36667702,797,797,797,797,0
|
|
20231019,102800,36667702,797,797,797,797,35
|
|
20231019,102700,36639807,798,798,798,798,0
|
|
20231019,102600,36639807,798,798,798,798,0
|
|
20231019,102500,36639807,798,800,800,798,13
|
|
20231019,102400,36629430,798,798,798,798,0
|
|
20231019,102300,36629430,798,801,801,798,2
|
|
20231019,102200,36627831,801,801,801,801,0
|
|
20231019,102100,36627831,801,801,801,801,0
|
|
20231019,102000,36627831,801,801,801,801,200
|
|
20231019,101900,36467631,802,802,802,802,0
|
|
20231019,101800,36467631,802,802,802,802,0
|
|
20231019,101700,36467631,802,802,802,802,0
|
|
20231019,101600,36467631,802,802,802,802,0
|
|
20231019,101500,36467631,802,801,802,801,10
|
|
20231019,101400,36459617,802,802,802,802,0
|
|
20231019,101300,36459617,802,802,802,802,0
|
|
20231019,101200,36459617,802,802,802,802,0
|
|
20231019,101100,36459617,802,802,802,802,0
|
|
20231019,101000,36459617,802,802,802,802,0
|
|
20231019,100900,36459617,802,802,802,802,11
|
|
20231019,100800,36450795,802,800,802,798,1000
|
|
20231019,100700,35651550,798,798,798,798,0
|
|
20231019,100600,35651550,798,798,798,798,30
|
|
20231019,100500,35627610,799,799,799,799,0
|
|
20231019,100400,35627610,799,799,799,799,5
|
|
20231019,100300,35623615,799,799,799,799,4
|
|
20231019,100200,35620419,800,800,800,800,0
|
|
20231019,100100,35620419,800,800,800,800,0
|
|
20231019,100000,35620419,800,800,800,800,4
|
|
20231019,095900,35617219,800,800,800,800,0
|
|
20231019,095800,35617219,800,800,800,800,150
|
|
20231019,095700,35497219,801,801,801,801,2
|
|
20231019,095600,35495617,800,800,800,800,66
|
|
20231019,095500,35442817,800,800,800,800,280
|
|
20231019,095400,35218817,800,800,800,800,7657
|
|
20231019,095300,29093217,800,800,800,800,2
|
|
20231019,095200,29091617,797,797,797,797,0
|
|
20231019,095100,29091617,797,797,797,797,810
|
|
20231019,095000,28446047,797,795,801,795,7655
|
|
20231019,094900,22344276,795,795,795,795,0
|
|
20231019,094800,22344276,795,795,795,795,5
|
|
20231019,094700,22340301,794,794,794,794,134
|
|
20231019,094600,22233905,794,794,794,794,0
|
|
20231019,094500,22233905,794,794,794,794,66
|
|
20231019,094400,22181501,793,793,793,793,10
|
|
20231019,094300,22173571,794,793,794,793,1400
|
|
20231019,094200,21062371,792,793,793,792,613
|
|
20231019,094100,20576767,793,793,793,793,0
|
|
20231019,094000,20576767,793,793,793,793,0
|
|
20231019,093900,20576767,793,794,794,793,136
|
|
20231019,093800,20468915,794,794,794,794,1
|
|
20231019,093700,20468121,795,795,795,795,4
|
|
20231019,093600,20464941,796,796,796,796,0
|
|
20231019,093500,20464941,796,796,796,796,0
|
|
20231019,093400,20464941,796,794,796,794,103
|
|
20231019,093300,20383153,796,795,796,795,116
|
|
20231019,093200,20290926,795,795,795,794,17
|
|
20231019,093100,20277412,794,794,794,794,1
|
|
20231019,093000,20276618,791,791,795,791,1776
|
|
20231019,092900,18871774,791,791,791,791,200
|
|
20231019,092800,18713574,791,791,791,791,0
|
|
20231019,092700,18713574,791,791,791,791,2926
|
|
20231019,092600,16399108,791,791,791,791,0
|
|
20231019,092500,16399108,791,791,791,791,0
|
|
20231019,092400,16399108,791,791,791,791,0
|
|
20231019,092300,16399108,791,792,792,791,300
|
|
20231019,092200,16161678,791,791,791,791,0
|
|
20231019,092100,16161678,791,791,791,791,0
|
|
20231019,092000,16161678,791,791,791,791,0
|
|
20231019,091900,16161678,791,794,794,791,11
|
|
20231019,091800,16152974,791,791,791,791,100
|
|
20231019,091700,16073874,790,790,790,790,0
|
|
20231019,091600,16073874,790,790,790,790,0
|
|
20231019,091500,16073874,790,790,790,790,0
|
|
20231019,091400,16073874,790,793,796,790,5344
|
|
20231019,091300,11846382,793,793,793,793,0
|
|
20231019,091200,11846382,793,793,793,793,0
|
|
20231019,091100,11846382,793,793,793,793,486
|
|
20231019,091000,11460984,793,793,793,793,714
|
|
20231019,090900,10894782,794,796,796,794,303
|
|
20231019,090800,10653600,796,794,797,794,1569
|
|
20231019,090700,9405808,797,797,797,797,0
|
|
20231019,090600,9405808,797,797,797,797,0
|
|
20231019,090500,9405808,797,796,797,796,8006
|
|
20231019,090400,3025066,794,795,795,794,995
|
|
20231019,090300,2235003,796,796,796,796,0
|
|
20231019,090200,2235003,796,797,797,796,65
|
|
20231019,090100,2183233,797,797,797,797,26
|
|
20231019,090000,2162511,793,793,793,793,2727
|