591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184800,157278265,738,738,738,738,7226
|
|
20231026,184700,157278265,738,738,738,738,0
|
|
20231026,184600,157278265,738,738,738,738,0
|
|
20231026,184500,157278265,738,738,738,738,0
|
|
20231026,184400,157278265,738,738,738,738,0
|
|
20231026,184300,157278265,738,738,738,738,0
|
|
20231026,184200,157278265,738,738,738,738,0
|
|
20231026,184100,157278265,738,738,738,738,0
|
|
20231026,184000,157278265,738,738,738,738,0
|
|
20231026,183900,157278265,738,738,738,738,0
|
|
20231026,183800,157278265,738,738,738,738,0
|
|
20231026,183700,157278265,738,738,738,738,0
|
|
20231026,183600,157278265,738,738,738,738,0
|
|
20231026,183500,157278265,738,738,738,738,0
|
|
20231026,183400,157278265,738,738,738,738,0
|
|
20231026,183300,157278265,738,738,738,738,0
|
|
20231026,183200,157278265,738,738,738,738,0
|
|
20231026,183100,157278265,738,738,738,738,0
|
|
20231026,183000,157278265,738,738,738,738,0
|
|
20231026,182900,157278265,738,738,738,738,0
|
|
20231026,182800,157278265,738,738,738,738,0
|
|
20231026,182700,157278265,738,738,738,738,0
|
|
20231026,182600,157278265,738,738,738,738,0
|
|
20231026,182500,157278265,738,738,738,738,0
|
|
20231026,182400,157278265,738,738,738,738,0
|
|
20231026,182300,157278265,738,738,738,738,0
|
|
20231026,182200,157278265,738,738,738,738,0
|
|
20231026,182100,157278265,738,738,738,738,0
|
|
20231026,182000,157278265,738,738,738,738,0
|
|
20231026,181900,157278265,738,738,738,738,0
|
|
20231026,181800,157278265,738,738,738,738,7226
|
|
20231026,181700,157278265,738,738,738,738,0
|
|
20231026,181600,157278265,738,738,738,738,0
|
|
20231026,181500,157278265,738,738,738,738,0
|
|
20231026,181400,157278265,738,738,738,738,0
|
|
20231026,181300,157278265,738,738,738,738,0
|
|
20231026,181200,157278265,738,738,738,738,0
|
|
20231026,181100,157278265,738,738,738,738,0
|
|
20231026,181000,157278265,738,738,738,738,0
|
|
20231026,180900,157278265,738,738,738,738,0
|
|
20231026,180800,157278265,738,738,738,738,0
|
|
20231026,180700,157278265,738,738,738,738,0
|
|
20231026,180600,157278265,738,738,738,738,0
|
|
20231026,180500,157278265,738,738,738,738,0
|
|
20231026,180400,157278265,738,738,738,738,0
|
|
20231026,180300,157278265,738,738,738,738,0
|
|
20231026,180200,157278265,738,738,738,738,0
|
|
20231026,180100,157278265,738,738,738,738,0
|
|
20231026,180000,157278265,738,738,738,738,0
|
|
20231026,175900,157278265,738,738,738,738,0
|
|
20231026,175800,157278265,738,738,738,738,0
|
|
20231026,175700,157278265,738,738,738,738,0
|
|
20231026,175600,157278265,738,738,738,738,0
|
|
20231026,175500,157278265,738,738,738,738,0
|
|
20231026,175400,157278265,738,738,738,738,0
|
|
20231026,175300,157278265,738,738,738,738,0
|
|
20231026,175200,157278265,738,738,738,738,0
|
|
20231026,175100,157278265,738,738,738,738,0
|
|
20231026,175000,157278265,738,738,738,738,0
|
|
20231026,174900,157278265,738,738,738,738,0
|
|
20231026,174800,157278265,738,738,738,738,7226
|
|
20231026,174700,157278265,738,738,738,738,0
|
|
20231026,174600,157278265,738,738,738,738,0
|
|
20231026,174500,157278265,738,738,738,738,0
|
|
20231026,174400,157278265,738,738,738,738,0
|
|
20231026,174300,157278265,738,738,738,738,0
|
|
20231026,174200,157278265,738,738,738,738,0
|
|
20231026,174100,157278265,738,738,738,738,0
|
|
20231026,174000,157278265,738,738,738,738,0
|
|
20231026,173900,157278265,738,738,738,738,0
|
|
20231026,173800,157278265,738,738,738,738,0
|
|
20231026,173700,157278265,738,738,738,738,0
|
|
20231026,173600,157278265,738,738,738,738,0
|
|
20231026,173500,157278265,738,738,738,738,0
|
|
20231026,173400,157278265,738,738,738,738,0
|
|
20231026,173300,157278265,738,738,738,738,0
|
|
20231026,173200,157278265,738,738,738,738,0
|
|
20231026,173100,157278265,738,738,738,738,0
|
|
20231026,173000,157278265,738,738,738,738,0
|
|
20231026,172900,157278265,738,738,738,738,0
|
|
20231026,172800,157278265,738,738,738,738,0
|
|
20231026,172700,157278265,738,738,738,738,0
|
|
20231026,172600,157278265,738,738,738,738,0
|
|
20231026,172500,157278265,738,738,738,738,0
|
|
20231026,172400,157278265,738,738,738,738,0
|
|
20231026,172300,157278265,738,738,738,738,0
|
|
20231026,172200,157278265,738,738,738,738,0
|
|
20231026,172100,157278265,738,738,738,738,0
|
|
20231026,172000,157278265,738,738,738,738,0
|
|
20231026,171900,157278265,738,738,738,738,0
|
|
20231026,171800,157278265,738,738,738,738,7226
|
|
20231026,171700,157278265,738,738,738,738,0
|
|
20231026,171600,157278265,738,738,738,738,0
|
|
20231026,171500,157278265,738,738,738,738,0
|
|
20231026,171400,157278265,738,738,738,738,0
|
|
20231026,171300,157278265,738,738,738,738,0
|
|
20231026,171200,157278265,738,738,738,738,0
|
|
20231026,171100,157278265,738,738,738,738,0
|
|
20231026,171000,157278265,738,738,738,738,0
|
|
20231026,170900,157278265,738,738,738,738,0
|
|
20231026,170800,157278265,738,738,738,738,0
|
|
20231026,170700,157278265,738,738,738,738,0
|
|
20231026,170600,157278265,738,738,738,738,0
|
|
20231026,170500,157278265,738,738,738,738,0
|
|
20231026,170400,157278265,738,738,738,738,0
|
|
20231026,170300,157278265,738,738,738,738,0
|
|
20231026,170200,157278265,738,738,738,738,0
|
|
20231026,170100,157278265,738,738,738,738,0
|
|
20231026,170000,157278265,738,738,738,738,0
|
|
20231026,165900,157278265,738,738,738,738,0
|
|
20231026,165800,157278265,738,738,738,738,0
|
|
20231026,165700,157278265,738,738,738,738,0
|
|
20231026,165600,157278265,738,738,738,738,0
|
|
20231026,165500,157278265,738,738,738,738,0
|
|
20231026,165400,157278265,738,738,738,738,0
|
|
20231026,165300,157278265,738,738,738,738,0
|
|
20231026,165200,157278265,738,738,738,738,0
|
|
20231026,165100,157278265,738,738,738,738,0
|
|
20231026,165000,157278265,738,738,738,738,0
|
|
20231026,164900,157278265,738,738,738,738,0
|
|
20231026,164800,157278265,738,738,738,738,7226
|
|
20231026,164700,157278265,738,738,738,738,0
|
|
20231026,164600,157278265,738,738,738,738,0
|
|
20231026,164500,157278265,738,738,738,738,0
|
|
20231026,164400,157278265,738,738,738,738,0
|
|
20231026,164300,157278265,738,738,738,738,0
|
|
20231026,164200,157278265,738,738,738,738,0
|
|
20231026,164100,157278265,738,738,738,738,0
|
|
20231026,164000,157278265,738,738,738,738,0
|
|
20231026,163900,157278265,738,738,738,738,0
|
|
20231026,163800,157278265,738,738,738,738,0
|
|
20231026,163700,157278265,738,738,738,738,0
|
|
20231026,163600,157278265,738,738,738,738,0
|
|
20231026,163500,157278265,738,738,738,738,0
|
|
20231026,163400,157278265,738,738,738,738,0
|
|
20231026,163300,157278265,738,738,738,738,0
|
|
20231026,163200,157278265,738,738,738,738,0
|
|
20231026,163100,157278265,738,738,738,738,0
|
|
20231026,163000,157278265,738,738,738,738,0
|
|
20231026,162900,157278265,738,738,738,738,0
|
|
20231026,162800,157278265,738,738,738,738,0
|
|
20231026,162700,157278265,738,738,738,738,0
|
|
20231026,162600,157278265,738,738,738,738,0
|
|
20231026,162500,157278265,738,738,738,738,0
|
|
20231026,162400,157278265,738,738,738,738,0
|
|
20231026,162300,157278265,738,738,738,738,0
|
|
20231026,162200,157278265,738,738,738,738,0
|
|
20231026,162100,157278265,738,738,738,738,0
|
|
20231026,162000,157278265,738,738,738,738,0
|
|
20231026,161900,157278265,738,738,738,738,0
|
|
20231026,161800,157278265,738,738,738,738,7226
|
|
20231026,161700,157278265,738,738,738,738,0
|
|
20231026,161600,157278265,738,738,738,738,0
|
|
20231026,161500,157278265,738,738,738,738,0
|
|
20231026,161400,157278265,738,738,738,738,0
|
|
20231026,161300,157278265,738,738,738,738,0
|
|
20231026,161200,157278265,738,738,738,738,0
|
|
20231026,161100,157278265,738,738,738,738,0
|
|
20231026,161000,157278265,738,738,738,738,0
|
|
20231026,160900,157278265,738,738,738,738,0
|
|
20231026,160800,157278265,738,738,738,738,0
|
|
20231026,160700,157278265,738,738,738,738,0
|
|
20231026,160600,157278265,738,738,738,738,0
|
|
20231026,160500,157278265,738,738,738,738,0
|
|
20231026,160400,157278265,738,738,738,738,0
|
|
20231026,160300,157278265,738,738,738,738,0
|
|
20231026,160200,157278265,738,738,738,738,0
|
|
20231026,160100,157278265,738,738,738,738,0
|
|
20231026,160000,157278265,738,738,738,738,0
|
|
20231026,155900,157278265,738,738,738,738,0
|
|
20231026,155800,157278265,738,738,738,738,0
|
|
20231026,155700,157278265,738,738,738,738,0
|
|
20231026,155600,157278265,738,738,738,738,0
|
|
20231026,155500,157278265,738,738,738,738,0
|
|
20231026,155400,157278265,738,738,738,738,0
|
|
20231026,155300,157278265,738,738,738,738,0
|
|
20231026,155200,157278265,738,738,738,738,0
|
|
20231026,155100,157278265,738,738,738,738,0
|
|
20231026,155000,157278265,738,738,738,738,0
|
|
20231026,154900,157278265,738,738,738,738,0
|
|
20231026,154800,157278265,738,738,738,738,7226
|
|
20231026,154700,157278265,738,738,738,738,0
|
|
20231026,154600,157278265,738,738,738,738,0
|
|
20231026,154500,157278265,738,738,738,738,0
|
|
20231026,154400,157278265,738,738,738,738,0
|
|
20231026,154300,157278265,738,738,738,738,0
|
|
20231026,154200,157278265,738,738,738,738,0
|
|
20231026,154100,157278265,738,738,738,738,0
|
|
20231026,154000,157278265,738,738,738,738,0
|
|
20231026,153900,157278265,738,738,738,738,0
|
|
20231026,153800,157278265,738,738,738,738,0
|
|
20231026,153700,157278265,738,738,738,738,0
|
|
20231026,153600,157278265,738,738,738,738,0
|
|
20231026,153500,157278265,738,738,738,738,0
|
|
20231026,153400,157278265,738,738,738,738,0
|
|
20231026,153300,157278265,738,738,738,738,0
|
|
20231026,153200,157278265,738,738,738,738,0
|
|
20231026,153100,157278265,738,738,738,738,0
|
|
20231026,153000,157278265,738,738,738,738,7226
|
|
20231026,152900,151945477,735,735,735,735,0
|
|
20231026,152800,151945477,735,735,735,735,0
|
|
20231026,152700,151945477,735,735,735,735,0
|
|
20231026,152600,151945477,735,735,735,735,0
|
|
20231026,152500,151945477,735,735,735,735,0
|
|
20231026,152400,151945477,735,735,735,735,0
|
|
20231026,152300,151945477,735,735,735,735,0
|
|
20231026,152200,151945477,735,735,735,735,0
|
|
20231026,152100,151945477,735,735,735,735,0
|
|
20231026,152000,151945477,735,735,735,735,0
|
|
20231026,151900,151945477,735,735,735,735,905
|
|
20231026,151800,151280302,735,735,735,735,0
|
|
20231026,151700,151280302,735,735,735,735,176
|
|
20231026,151600,151150942,735,735,735,735,0
|
|
20231026,151500,151150942,735,735,735,735,0
|
|
20231026,151400,151150942,735,735,735,735,1
|
|
20231026,151300,151150207,734,735,735,734,517
|
|
20231026,151200,150770576,736,736,736,736,0
|
|
20231026,151100,150770576,736,736,736,736,455
|
|
20231026,151000,150435696,736,736,736,736,998
|
|
20231026,150900,149701168,736,736,736,736,0
|
|
20231026,150800,149701168,736,736,736,736,100
|
|
20231026,150700,149627568,736,736,736,736,1
|
|
20231026,150600,149626832,735,735,735,735,0
|
|
20231026,150500,149626832,735,735,735,735,1
|
|
20231026,150400,149626097,735,734,735,734,434
|
|
20231026,150300,149307119,735,734,735,734,4843
|
|
20231026,150200,145747520,735,734,735,734,14
|
|
20231026,150100,145737234,734,734,734,734,13
|
|
20231026,150000,145727692,735,735,735,735,1
|
|
20231026,145900,145726957,736,735,736,735,27
|
|
20231026,145800,145707096,735,735,736,734,409
|
|
20231026,145700,145406481,734,735,735,734,467
|
|
20231026,145600,145063240,735,734,736,734,6853
|
|
20231026,145500,140026375,734,734,734,734,110
|
|
20231026,145400,139945635,734,735,735,734,381
|
|
20231026,145300,139665818,734,734,734,734,10
|
|
20231026,145200,139658478,734,735,735,734,27
|
|
20231026,145100,139638640,734,734,734,734,7
|
|
20231026,145000,139633502,734,734,735,734,61
|
|
20231026,144900,139588678,734,734,734,734,7
|
|
20231026,144800,139583540,734,734,735,734,79
|
|
20231026,144700,139525486,735,734,735,734,30
|
|
20231026,144600,139503446,734,734,734,734,2607
|
|
20231026,144500,137589908,734,736,736,734,18
|
|
20231026,144400,137576666,736,735,736,734,16
|
|
20231026,144300,137564908,735,734,735,734,10
|
|
20231026,144200,137557567,734,734,734,734,12
|
|
20231026,144100,137548759,734,736,736,734,18
|
|
20231026,144000,137535521,734,735,735,734,209
|
|
20231026,143900,137382057,735,735,736,735,1084
|
|
20231026,143800,136584249,735,735,735,735,8
|
|
20231026,143700,136578369,735,735,735,735,2030
|
|
20231026,143600,135086319,735,736,736,735,228
|
|
20231026,143500,134918515,736,737,737,736,110
|
|
20231026,143400,134837455,737,737,737,736,22
|
|
20231026,143300,134821246,737,737,737,737,510
|
|
20231026,143200,134445376,737,737,737,737,0
|
|
20231026,143100,134445376,737,737,737,737,0
|
|
20231026,143000,134445376,737,737,737,737,13
|
|
20231026,142900,134435795,737,737,737,737,13
|
|
20231026,142800,134426214,737,737,737,737,309
|
|
20231026,142700,134198481,737,737,737,737,300
|
|
20231026,142600,133977381,737,737,737,737,1880
|
|
20231026,142500,132591821,735,735,735,735,0
|
|
20231026,142400,132591821,735,735,735,735,0
|
|
20231026,142300,132591821,735,735,735,735,0
|
|
20231026,142200,132591821,735,735,735,735,0
|
|
20231026,142100,132591821,735,735,735,735,0
|
|
20231026,142000,132591821,735,735,735,735,1502
|
|
20231026,141900,131487851,735,735,735,735,101
|
|
20231026,141800,131413616,734,734,734,734,0
|
|
20231026,141700,131413616,734,734,734,734,0
|
|
20231026,141600,131413616,734,734,734,734,0
|
|
20231026,141500,131413616,734,734,734,734,0
|
|
20231026,141400,131413616,734,735,735,734,4897
|
|
20231026,141300,127819106,735,735,735,735,2000
|
|
20231026,141200,126349106,738,738,738,738,50
|
|
20231026,141100,126312206,738,738,738,738,0
|
|
20231026,141000,126312206,738,736,738,736,250
|
|
20231026,140900,126128072,736,736,736,736,150
|
|
20231026,140800,126017672,736,737,737,736,2036
|
|
20231026,140700,124517176,736,736,736,736,0
|
|
20231026,140600,124517176,736,736,736,736,0
|
|
20231026,140500,124517176,736,736,736,736,0
|
|
20231026,140400,124517176,736,736,736,736,0
|
|
20231026,140300,124517176,736,736,736,736,928
|
|
20231026,140200,123834168,735,738,738,735,11
|
|
20231026,140100,123826080,735,735,735,735,0
|
|
20231026,140000,123826080,735,735,735,735,0
|
|
20231026,135900,123826080,735,735,735,735,0
|
|
20231026,135800,123826080,735,735,735,735,0
|
|
20231026,135700,123826080,735,735,735,735,0
|
|
20231026,135600,123826080,735,735,735,735,0
|
|
20231026,135500,123826080,735,738,738,735,1760
|
|
20231026,135400,122532180,739,739,739,739,300
|
|
20231026,135300,122310480,739,739,739,739,130
|
|
20231026,135200,122214410,739,739,739,739,0
|
|
20231026,135100,122214410,739,739,739,739,0
|
|
20231026,135000,122214410,739,739,739,739,500
|
|
20231026,134900,121844910,739,739,739,739,0
|
|
20231026,134800,121844910,739,739,739,739,0
|
|
20231026,134700,121844910,739,738,739,738,10
|
|
20231026,134600,121837521,738,738,738,738,0
|
|
20231026,134500,121837521,738,738,738,738,25
|
|
20231026,134400,121819071,736,736,736,736,100
|
|
20231026,134300,121745471,735,735,735,735,0
|
|
20231026,134200,121745471,735,735,735,735,0
|
|
20231026,134100,121745471,735,735,735,735,150
|
|
20231026,134000,121635221,736,736,736,736,0
|
|
20231026,133900,121635221,736,736,736,736,0
|
|
20231026,133800,121635221,736,736,736,736,1384
|
|
20231026,133700,120616597,739,739,739,739,0
|
|
20231026,133600,120616597,739,739,739,739,0
|
|
20231026,133500,120616597,739,739,739,739,0
|
|
20231026,133400,120616597,739,739,739,739,20
|
|
20231026,133300,120601817,736,736,736,736,0
|
|
20231026,133200,120601817,736,736,736,736,0
|
|
20231026,133100,120601817,736,736,736,736,0
|
|
20231026,133000,120601817,736,736,736,736,0
|
|
20231026,132900,120601817,736,736,736,736,77
|
|
20231026,132800,120545145,736,736,736,736,0
|
|
20231026,132700,120545145,736,736,736,736,0
|
|
20231026,132600,120545145,736,736,736,736,89
|
|
20231026,132500,120479641,739,739,739,739,0
|
|
20231026,132400,120479641,739,739,739,739,0
|
|
20231026,132300,120479641,739,739,739,739,0
|
|
20231026,132200,120479641,739,739,739,739,1
|
|
20231026,132100,120478902,739,739,739,739,108
|
|
20231026,132000,120399090,739,739,739,739,2
|
|
20231026,131900,120397612,735,735,735,735,0
|
|
20231026,131800,120397612,735,735,735,735,0
|
|
20231026,131700,120397612,735,735,735,735,0
|
|
20231026,131600,120397612,735,735,735,735,0
|
|
20231026,131500,120397612,735,735,735,735,0
|
|
20231026,131400,120397612,735,736,736,735,5000
|
|
20231026,131300,116721648,735,735,735,735,0
|
|
20231026,131200,116721648,735,735,735,735,0
|
|
20231026,131100,116721648,735,735,735,735,0
|
|
20231026,131000,116721648,735,735,735,735,400
|
|
20231026,130900,116427648,735,739,739,735,40
|
|
20231026,130800,116398128,739,739,739,739,20
|
|
20231026,130700,116383348,739,739,739,739,7
|
|
20231026,130600,116378175,735,735,735,735,0
|
|
20231026,130500,116378175,735,735,735,735,0
|
|
20231026,130400,116378175,735,735,735,735,0
|
|
20231026,130300,116378175,735,736,736,735,5063
|
|
20231026,130200,112656754,739,739,739,739,0
|
|
20231026,130100,112656754,739,739,739,739,0
|
|
20231026,130000,112656754,739,739,739,739,0
|
|
20231026,125900,112656754,739,739,739,739,0
|
|
20231026,125800,112656754,739,739,739,739,0
|
|
20231026,125700,112656754,739,739,739,739,19
|
|
20231026,125600,112642713,735,735,735,735,0
|
|
20231026,125500,112642713,735,735,735,735,0
|
|
20231026,125400,112642713,735,735,735,735,0
|
|
20231026,125300,112642713,735,735,735,735,0
|
|
20231026,125200,112642713,735,735,735,735,0
|
|
20231026,125100,112642713,735,735,735,735,0
|
|
20231026,125000,112642713,735,735,735,735,0
|
|
20231026,124900,112642713,735,735,735,735,0
|
|
20231026,124800,112642713,735,735,735,735,0
|
|
20231026,124700,112642713,735,735,735,735,0
|
|
20231026,124600,112642713,735,735,735,735,0
|
|
20231026,124500,112642713,735,735,735,735,0
|
|
20231026,124400,112642713,735,735,735,735,0
|
|
20231026,124300,112642713,735,739,739,735,10000
|
|
20231026,124200,105292511,739,739,739,739,0
|
|
20231026,124100,105292511,739,739,739,739,0
|
|
20231026,124000,105292511,739,739,739,739,196
|
|
20231026,123900,105147667,735,736,736,735,2000
|
|
20231026,123800,103676553,735,735,735,735,0
|
|
20231026,123700,103676553,735,735,735,735,0
|
|
20231026,123600,103676553,735,735,735,735,11
|
|
20231026,123500,103668468,735,739,739,735,3054
|
|
20231026,123400,101420819,739,739,739,739,0
|
|
20231026,123300,101420819,739,739,739,739,0
|
|
20231026,123200,101420819,739,739,739,739,0
|
|
20231026,123100,101420819,739,739,739,739,0
|
|
20231026,123000,101420819,739,739,739,739,0
|
|
20231026,122900,101420819,739,739,739,739,0
|
|
20231026,122800,101420819,739,739,739,739,0
|
|
20231026,122700,101420819,739,739,739,739,0
|
|
20231026,122600,101420819,739,739,739,739,100
|
|
20231026,122500,101346919,740,740,740,740,52
|
|
20231026,122400,101308439,740,740,740,740,0
|
|
20231026,122300,101308439,740,740,740,740,0
|
|
20231026,122200,101308439,740,740,740,740,0
|
|
20231026,122100,101308439,740,740,740,740,0
|
|
20231026,122000,101308439,740,740,740,740,0
|
|
20231026,121900,101308439,740,740,740,740,122
|
|
20231026,121800,101218159,740,740,740,740,0
|
|
20231026,121700,101218159,740,740,740,740,1
|
|
20231026,121600,101217419,739,739,739,739,0
|
|
20231026,121500,101217419,739,739,739,739,0
|
|
20231026,121400,101217419,739,739,739,739,0
|
|
20231026,121300,101217419,739,739,739,739,9
|
|
20231026,121200,101210768,739,739,739,739,200
|
|
20231026,121100,101062968,739,739,739,739,43
|
|
20231026,121000,101031191,740,740,740,740,0
|
|
20231026,120900,101031191,740,740,740,740,0
|
|
20231026,120800,101031191,740,740,740,740,0
|
|
20231026,120700,101031191,740,740,740,740,12
|
|
20231026,120600,101022311,740,740,740,740,100
|
|
20231026,120500,100948311,740,740,740,740,300
|
|
20231026,120400,100726311,740,740,740,740,0
|
|
20231026,120300,100726311,740,740,740,740,0
|
|
20231026,120200,100726311,740,740,740,740,60
|
|
20231026,120100,100681911,739,739,739,739,0
|
|
20231026,120000,100681911,739,739,739,739,85
|
|
20231026,115900,100619096,738,739,739,732,20457
|
|
20231026,115800,85609807,739,739,739,739,520
|
|
20231026,115700,85225527,740,740,740,740,140
|
|
20231026,115600,85121927,740,740,740,740,70
|
|
20231026,115500,85070127,740,741,741,740,496
|
|
20231026,115400,84703077,740,740,740,740,814
|
|
20231026,115300,84100717,740,740,740,740,420
|
|
20231026,115200,83789917,740,740,740,740,130
|
|
20231026,115100,83693717,740,740,740,740,50
|
|
20231026,115000,83656717,740,740,740,740,0
|
|
20231026,114900,83656717,740,740,740,740,0
|
|
20231026,114800,83656717,740,740,740,740,7712
|
|
20231026,114700,77949837,740,740,740,740,1
|
|
20231026,114600,77949097,743,740,743,740,1468
|
|
20231026,114500,76860173,740,740,740,740,359
|
|
20231026,114400,76594513,740,740,740,740,0
|
|
20231026,114300,76594513,740,740,740,740,0
|
|
20231026,114200,76594513,740,740,740,740,1021
|
|
20231026,114100,75838973,743,743,743,743,0
|
|
20231026,114000,75838973,743,743,743,743,0
|
|
20231026,113900,75838973,743,743,743,743,0
|
|
20231026,113800,75838973,743,743,743,743,0
|
|
20231026,113700,75838973,743,743,743,743,6
|
|
20231026,113600,75834515,740,740,740,740,0
|
|
20231026,113500,75834515,740,740,740,740,8
|
|
20231026,113400,75828595,740,740,740,740,0
|
|
20231026,113300,75828595,740,740,740,740,918
|
|
20231026,113200,75149275,740,740,740,740,67
|
|
20231026,113100,75099695,740,740,740,740,0
|
|
20231026,113000,75099695,740,740,740,740,0
|
|
20231026,112900,75099695,740,740,740,740,11611
|
|
20231026,112800,66507555,740,742,742,740,10000
|
|
20231026,112700,59097728,743,743,743,743,0
|
|
20231026,112600,59097728,743,743,743,743,52
|
|
20231026,112500,59059092,743,744,744,743,3860
|
|
20231026,112400,56189612,744,745,745,744,905
|
|
20231026,112300,55516063,745,745,745,745,1634
|
|
20231026,112200,54298733,746,746,746,746,111
|
|
20231026,112100,54215927,747,747,747,747,1005
|
|
20231026,112000,53465192,746,747,747,746,13591
|
|
20231026,111900,43313724,747,747,747,747,0
|
|
20231026,111800,43313724,747,748,748,747,58
|
|
20231026,111700,43270353,747,747,747,747,16
|
|
20231026,111600,43258401,748,748,748,748,0
|
|
20231026,111500,43258401,748,748,748,748,0
|
|
20231026,111400,43258401,748,748,748,748,52
|
|
20231026,111300,43219505,748,748,748,748,0
|
|
20231026,111200,43219505,748,748,748,748,102
|
|
20231026,111100,43143209,748,748,748,748,955
|
|
20231026,111000,42428869,748,748,748,748,3000
|
|
20231026,110900,40184869,748,748,748,748,0
|
|
20231026,110800,40184869,748,748,748,748,389
|
|
20231026,110700,39893897,749,749,749,749,100
|
|
20231026,110600,39818997,749,749,749,749,0
|
|
20231026,110500,39818997,749,752,752,749,2268
|
|
20231026,110400,38120235,752,752,752,752,0
|
|
20231026,110300,38120235,752,752,752,752,0
|
|
20231026,110200,38120235,752,752,752,752,0
|
|
20231026,110100,38120235,752,752,752,752,0
|
|
20231026,110000,38120235,752,752,752,752,14
|
|
20231026,105900,38109707,749,749,749,749,0
|
|
20231026,105800,38109707,749,749,749,749,0
|
|
20231026,105700,38109707,749,750,750,749,55
|
|
20231026,105600,38068507,752,752,752,752,50
|
|
20231026,105500,38030907,750,750,750,750,0
|
|
20231026,105400,38030907,750,750,750,750,0
|
|
20231026,105300,38030907,750,751,751,750,3389
|
|
20231026,105200,35489109,752,752,752,752,133
|
|
20231026,105100,35389093,752,752,752,752,10
|
|
20231026,105000,35381573,752,752,752,752,0
|
|
20231026,104900,35381573,752,752,752,752,0
|
|
20231026,104800,35381573,752,752,752,752,0
|
|
20231026,104700,35381573,752,752,752,752,0
|
|
20231026,104600,35381573,752,752,752,752,0
|
|
20231026,104500,35381573,752,752,752,752,0
|
|
20231026,104400,35381573,752,752,752,752,0
|
|
20231026,104300,35381573,752,752,752,752,30
|
|
20231026,104200,35359013,752,752,752,752,40
|
|
20231026,104100,35328933,751,751,751,751,1
|
|
20231026,104000,35328182,752,752,752,752,0
|
|
20231026,103900,35328182,752,752,752,752,0
|
|
20231026,103800,35328182,752,752,752,752,0
|
|
20231026,103700,35328182,752,752,752,752,1
|
|
20231026,103600,35327430,752,752,752,751,33
|
|
20231026,103500,35302615,752,752,752,752,36
|
|
20231026,103400,35275543,752,748,752,748,2101
|
|
20231026,103300,33703688,748,750,750,748,622
|
|
20231026,103200,33237958,751,751,751,751,134
|
|
20231026,103100,33137324,751,751,751,751,18
|
|
20231026,103000,33123806,752,752,752,752,0
|
|
20231026,102900,33123806,752,752,752,752,0
|
|
20231026,102800,33123806,752,752,752,752,0
|
|
20231026,102700,33123806,752,752,752,752,64
|
|
20231026,102600,33075678,754,754,754,754,34
|
|
20231026,102500,33050042,754,754,754,754,1
|
|
20231026,102400,33049288,754,754,754,754,355
|
|
20231026,102300,32781618,754,754,754,754,0
|
|
20231026,102200,32781618,754,754,754,754,0
|
|
20231026,102100,32781618,754,754,754,754,0
|
|
20231026,102000,32781618,754,754,754,754,25
|
|
20231026,101900,32762768,754,754,754,754,0
|
|
20231026,101800,32762768,754,754,754,754,0
|
|
20231026,101700,32762768,754,754,754,754,3
|
|
20231026,101600,32760506,754,754,754,754,0
|
|
20231026,101500,32760506,754,754,754,754,0
|
|
20231026,101400,32760506,754,754,754,754,1
|
|
20231026,101300,32759752,755,755,755,755,1
|
|
20231026,101200,32758997,756,756,756,756,0
|
|
20231026,101100,32758997,756,756,756,756,0
|
|
20231026,101000,32758997,756,756,756,756,50
|
|
20231026,100900,32721197,757,757,757,757,0
|
|
20231026,100800,32721197,757,757,757,757,0
|
|
20231026,100700,32721197,757,757,757,757,0
|
|
20231026,100600,32721197,757,757,757,757,0
|
|
20231026,100500,32721197,757,756,757,756,140
|
|
20231026,100400,32615355,756,754,756,749,853
|
|
20231026,100300,31973644,750,750,750,750,0
|
|
20231026,100200,31973644,750,750,750,750,0
|
|
20231026,100100,31973644,750,752,752,750,144
|
|
20231026,100000,31865641,753,753,753,753,1
|
|
20231026,095900,31864888,754,755,755,754,53
|
|
20231026,095800,31824925,750,750,750,750,0
|
|
20231026,095700,31824925,750,750,750,750,400
|
|
20231026,095600,31524925,750,750,750,750,0
|
|
20231026,095500,31524925,750,754,754,750,10
|
|
20231026,095400,31517392,755,755,756,755,1160
|
|
20231026,095300,30641445,754,753,754,753,1211
|
|
20231026,095200,29729168,748,748,748,748,0
|
|
20231026,095100,29729168,748,748,748,748,0
|
|
20231026,095000,29729168,748,748,748,748,0
|
|
20231026,094900,29729168,748,748,748,748,0
|
|
20231026,094800,29729168,748,748,748,748,0
|
|
20231026,094700,29729168,748,748,748,748,0
|
|
20231026,094600,29729168,748,748,748,748,0
|
|
20231026,094500,29729168,748,748,748,748,0
|
|
20231026,094400,29729168,748,748,748,748,80
|
|
20231026,094300,29669328,747,747,747,747,0
|
|
20231026,094200,29669328,747,747,747,747,0
|
|
20231026,094100,29669328,747,747,747,747,0
|
|
20231026,094000,29669328,747,747,747,747,0
|
|
20231026,093900,29669328,747,748,748,747,5000
|
|
20231026,093800,25933724,748,748,748,748,5500
|
|
20231026,093700,21819724,748,748,748,748,0
|
|
20231026,093600,21819724,748,749,749,748,2147
|
|
20231026,093500,20213621,755,755,755,755,11
|
|
20231026,093400,20205316,755,750,755,749,609
|
|
20231026,093300,19749167,750,755,756,750,850
|
|
20231026,093200,19110886,755,755,755,755,11
|
|
20231026,093100,19102581,755,755,755,755,2
|
|
20231026,093000,19101071,749,749,749,749,0
|
|
20231026,092900,19101071,749,752,752,749,4984
|
|
20231026,092800,15360800,756,756,756,756,0
|
|
20231026,092700,15360800,756,756,756,756,0
|
|
20231026,092600,15360800,756,756,756,756,0
|
|
20231026,092500,15360800,756,755,756,755,114
|
|
20231026,092400,15274725,755,755,755,755,0
|
|
20231026,092300,15274725,755,755,755,755,19
|
|
20231026,092200,15260380,755,755,755,755,0
|
|
20231026,092100,15260380,755,755,755,755,0
|
|
20231026,092000,15260380,755,755,755,755,0
|
|
20231026,091900,15260380,755,755,755,755,0
|
|
20231026,091800,15260380,755,755,755,755,0
|
|
20231026,091700,15260380,755,755,755,755,132
|
|
20231026,091600,15160720,755,755,755,755,0
|
|
20231026,091500,15160720,755,754,755,754,132
|
|
20231026,091400,15061065,755,755,755,755,0
|
|
20231026,091300,15061065,755,755,755,755,0
|
|
20231026,091200,15061065,755,751,755,750,10707
|
|
20231026,091100,7029253,751,753,753,751,2228
|
|
20231026,091000,5352848,753,753,753,753,0
|
|
20231026,090900,5352848,753,752,753,752,63
|
|
20231026,090800,5305464,751,751,751,751,300
|
|
20231026,090700,5080164,751,751,751,751,100
|
|
20231026,090600,5005064,751,751,751,751,1800
|
|
20231026,090500,3653264,750,750,750,750,0
|
|
20231026,090400,3653264,750,750,750,750,114
|
|
20231026,090300,3567764,750,750,750,750,0
|
|
20231026,090200,3567764,750,750,750,750,300
|
|
20231026,090100,3342764,751,750,751,750,1476
|
|
20231026,090000,2235750,750,750,750,750,2981
|