599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185600,190509433,727,727,727,727,10050
|
|
20231006,185500,190509433,727,727,727,727,0
|
|
20231006,185400,190509433,727,727,727,727,0
|
|
20231006,185300,190509433,727,727,727,727,0
|
|
20231006,185200,190509433,727,727,727,727,0
|
|
20231006,185100,190509433,727,727,727,727,0
|
|
20231006,185000,190509433,727,727,727,727,0
|
|
20231006,184900,190509433,727,727,727,727,0
|
|
20231006,184800,190509433,727,727,727,727,0
|
|
20231006,184700,190509433,727,727,727,727,0
|
|
20231006,184600,190509433,727,727,727,727,0
|
|
20231006,184500,190509433,727,727,727,727,0
|
|
20231006,184400,190509433,727,727,727,727,0
|
|
20231006,184300,190509433,727,727,727,727,0
|
|
20231006,184200,190509433,727,727,727,727,0
|
|
20231006,184100,190509433,727,727,727,727,0
|
|
20231006,184000,190509433,727,727,727,727,0
|
|
20231006,183900,190509433,727,727,727,727,0
|
|
20231006,183800,190509433,727,727,727,727,0
|
|
20231006,183700,190509433,727,727,727,727,0
|
|
20231006,183600,190509433,727,727,727,727,0
|
|
20231006,183500,190509433,727,727,727,727,0
|
|
20231006,183400,190509433,727,727,727,727,0
|
|
20231006,183300,190509433,727,727,727,727,0
|
|
20231006,183200,190509433,727,727,727,727,0
|
|
20231006,183100,190509433,727,727,727,727,0
|
|
20231006,183000,190509433,727,727,727,727,0
|
|
20231006,182900,190509433,727,727,727,727,0
|
|
20231006,182800,190509433,727,727,727,727,0
|
|
20231006,182700,190509433,727,727,727,727,0
|
|
20231006,182600,190509433,727,727,727,727,10050
|
|
20231006,182500,190509433,727,727,727,727,0
|
|
20231006,182400,190509433,727,727,727,727,0
|
|
20231006,182300,190509433,727,727,727,727,0
|
|
20231006,182200,190509433,727,727,727,727,0
|
|
20231006,182100,190509433,727,727,727,727,0
|
|
20231006,182000,190509433,727,727,727,727,0
|
|
20231006,181900,190509433,727,727,727,727,0
|
|
20231006,181800,190509433,727,727,727,727,0
|
|
20231006,181700,190509433,727,727,727,727,0
|
|
20231006,181600,190509433,727,727,727,727,0
|
|
20231006,181500,190509433,727,727,727,727,0
|
|
20231006,181400,190509433,727,727,727,727,0
|
|
20231006,181300,190509433,727,727,727,727,0
|
|
20231006,181200,190509433,727,727,727,727,0
|
|
20231006,181100,190509433,727,727,727,727,0
|
|
20231006,181000,190509433,727,727,727,727,0
|
|
20231006,180900,190509433,727,727,727,727,0
|
|
20231006,180800,190509433,727,727,727,727,0
|
|
20231006,180700,190509433,727,727,727,727,0
|
|
20231006,180600,190509433,727,727,727,727,0
|
|
20231006,180500,190509433,727,727,727,727,0
|
|
20231006,180400,190509433,727,727,727,727,0
|
|
20231006,180300,190509433,727,727,727,727,0
|
|
20231006,180200,190509433,727,727,727,727,0
|
|
20231006,180100,190509433,727,727,727,727,0
|
|
20231006,180000,190509433,727,727,727,727,0
|
|
20231006,175900,190509433,727,727,727,727,0
|
|
20231006,175800,190509433,727,727,727,727,0
|
|
20231006,175700,190509433,727,727,727,727,0
|
|
20231006,175600,190509433,727,727,727,727,10050
|
|
20231006,175500,190509433,727,727,727,727,0
|
|
20231006,175400,190509433,727,727,727,727,0
|
|
20231006,175300,190509433,727,727,727,727,0
|
|
20231006,175200,190509433,727,727,727,727,0
|
|
20231006,175100,190509433,727,727,727,727,0
|
|
20231006,175000,190509433,727,727,727,727,0
|
|
20231006,174900,190509433,727,727,727,727,0
|
|
20231006,174800,190509433,727,727,727,727,0
|
|
20231006,174700,190509433,727,727,727,727,0
|
|
20231006,174600,190509433,727,727,727,727,0
|
|
20231006,174500,190509433,727,727,727,727,0
|
|
20231006,174400,190509433,727,727,727,727,0
|
|
20231006,174300,190509433,727,727,727,727,0
|
|
20231006,174200,190509433,727,727,727,727,0
|
|
20231006,174100,190509433,727,727,727,727,0
|
|
20231006,174000,190509433,727,727,727,727,0
|
|
20231006,173900,190509433,727,727,727,727,0
|
|
20231006,173800,190509433,727,727,727,727,0
|
|
20231006,173700,190509433,727,727,727,727,0
|
|
20231006,173600,190509433,727,727,727,727,0
|
|
20231006,173500,190509433,727,727,727,727,0
|
|
20231006,173400,190509433,727,727,727,727,0
|
|
20231006,173300,190509433,727,727,727,727,0
|
|
20231006,173200,190509433,727,727,727,727,0
|
|
20231006,173100,190509433,727,727,727,727,0
|
|
20231006,173000,190509433,727,727,727,727,0
|
|
20231006,172900,190509433,727,727,727,727,0
|
|
20231006,172800,190509433,727,727,727,727,0
|
|
20231006,172700,190509433,727,727,727,727,0
|
|
20231006,172600,190509433,727,727,727,727,10050
|
|
20231006,172500,190509433,727,727,727,727,0
|
|
20231006,172400,190509433,727,727,727,727,0
|
|
20231006,172300,190509433,727,727,727,727,0
|
|
20231006,172200,190509433,727,727,727,727,0
|
|
20231006,172100,190509433,727,727,727,727,0
|
|
20231006,172000,190509433,727,727,727,727,0
|
|
20231006,171900,190509433,727,727,727,727,0
|
|
20231006,171800,190509433,727,727,727,727,0
|
|
20231006,171700,190509433,727,727,727,727,0
|
|
20231006,171600,190509433,727,727,727,727,0
|
|
20231006,171500,190509433,727,727,727,727,0
|
|
20231006,171400,190509433,727,727,727,727,0
|
|
20231006,171300,190509433,727,727,727,727,0
|
|
20231006,171200,190509433,727,727,727,727,0
|
|
20231006,171100,190509433,727,727,727,727,0
|
|
20231006,171000,190509433,727,727,727,727,0
|
|
20231006,170900,190509433,727,727,727,727,0
|
|
20231006,170800,190509433,727,727,727,727,0
|
|
20231006,170700,190509433,727,727,727,727,0
|
|
20231006,170600,190509433,727,727,727,727,0
|
|
20231006,170500,190509433,727,727,727,727,0
|
|
20231006,170400,190509433,727,727,727,727,0
|
|
20231006,170300,190509433,727,727,727,727,0
|
|
20231006,170200,190509433,727,727,727,727,0
|
|
20231006,170100,190509433,727,727,727,727,0
|
|
20231006,170000,190509433,727,727,727,727,0
|
|
20231006,165900,190509433,727,727,727,727,0
|
|
20231006,165800,190509433,727,727,727,727,0
|
|
20231006,165700,190509433,727,727,727,727,0
|
|
20231006,165600,190509433,727,727,727,727,10050
|
|
20231006,165500,190509433,727,727,727,727,0
|
|
20231006,165400,190509433,727,727,727,727,0
|
|
20231006,165300,190509433,727,727,727,727,0
|
|
20231006,165200,190509433,727,727,727,727,0
|
|
20231006,165100,190509433,727,727,727,727,0
|
|
20231006,165000,190509433,727,727,727,727,0
|
|
20231006,164900,190509433,727,727,727,727,0
|
|
20231006,164800,190509433,727,727,727,727,0
|
|
20231006,164700,190509433,727,727,727,727,0
|
|
20231006,164600,190509433,727,727,727,727,0
|
|
20231006,164500,190509433,727,727,727,727,0
|
|
20231006,164400,190509433,727,727,727,727,0
|
|
20231006,164300,190509433,727,727,727,727,0
|
|
20231006,164200,190509433,727,727,727,727,0
|
|
20231006,164100,190509433,727,727,727,727,0
|
|
20231006,164000,190509433,727,727,727,727,0
|
|
20231006,163900,190509433,727,727,727,727,0
|
|
20231006,163800,190509433,727,727,727,727,0
|
|
20231006,163700,190509433,727,727,727,727,0
|
|
20231006,163600,190509433,727,727,727,727,0
|
|
20231006,163500,190509433,727,727,727,727,0
|
|
20231006,163400,190509433,727,727,727,727,0
|
|
20231006,163300,190509433,727,727,727,727,0
|
|
20231006,163200,190509433,727,727,727,727,0
|
|
20231006,163100,190509433,727,727,727,727,0
|
|
20231006,163000,190509433,727,727,727,727,0
|
|
20231006,162900,190509433,727,727,727,727,0
|
|
20231006,162800,190509433,727,727,727,727,0
|
|
20231006,162700,190509433,727,727,727,727,0
|
|
20231006,162600,190509433,727,727,727,727,10050
|
|
20231006,162500,190509433,727,727,727,727,0
|
|
20231006,162400,190509433,727,727,727,727,0
|
|
20231006,162300,190509433,727,727,727,727,0
|
|
20231006,162200,190509433,727,727,727,727,0
|
|
20231006,162100,190509433,727,727,727,727,0
|
|
20231006,162000,190509433,727,727,727,727,0
|
|
20231006,161900,190509433,727,727,727,727,0
|
|
20231006,161800,190509433,727,727,727,727,0
|
|
20231006,161700,190509433,727,727,727,727,0
|
|
20231006,161600,190509433,727,727,727,727,0
|
|
20231006,161500,190509433,727,727,727,727,0
|
|
20231006,161400,190509433,727,727,727,727,0
|
|
20231006,161300,190509433,727,727,727,727,0
|
|
20231006,161200,190509433,727,727,727,727,0
|
|
20231006,161100,190509433,727,727,727,727,0
|
|
20231006,161000,190509433,727,727,727,727,0
|
|
20231006,160900,190509433,727,727,727,727,0
|
|
20231006,160800,190509433,727,727,727,727,0
|
|
20231006,160700,190509433,727,727,727,727,0
|
|
20231006,160600,190509433,727,727,727,727,0
|
|
20231006,160500,190509433,727,727,727,727,0
|
|
20231006,160400,190509433,727,727,727,727,0
|
|
20231006,160300,190509433,727,727,727,727,0
|
|
20231006,160200,190509433,727,727,727,727,0
|
|
20231006,160100,190509433,727,727,727,727,0
|
|
20231006,160000,190509433,727,727,727,727,0
|
|
20231006,155900,190509433,727,727,727,727,0
|
|
20231006,155800,190509433,727,727,727,727,0
|
|
20231006,155700,190509433,727,727,727,727,0
|
|
20231006,155600,190509433,727,727,727,727,10050
|
|
20231006,155500,190509433,727,727,727,727,0
|
|
20231006,155400,190509433,727,727,727,727,0
|
|
20231006,155300,190509433,727,727,727,727,0
|
|
20231006,155200,190509433,727,727,727,727,0
|
|
20231006,155100,190509433,727,727,727,727,0
|
|
20231006,155000,190509433,727,727,727,727,0
|
|
20231006,154900,190509433,727,727,727,727,0
|
|
20231006,154800,190509433,727,727,727,727,0
|
|
20231006,154700,190509433,727,727,727,727,0
|
|
20231006,154600,190509433,727,727,727,727,0
|
|
20231006,154500,190509433,727,727,727,727,0
|
|
20231006,154400,190509433,727,727,727,727,0
|
|
20231006,154300,190509433,727,727,727,727,0
|
|
20231006,154200,190509433,727,727,727,727,0
|
|
20231006,154100,190509433,727,727,727,727,0
|
|
20231006,154000,190509433,727,727,727,727,0
|
|
20231006,153900,190509433,727,727,727,727,0
|
|
20231006,153800,190509433,727,727,727,727,0
|
|
20231006,153700,190509433,727,727,727,727,0
|
|
20231006,153600,190509433,727,727,727,727,0
|
|
20231006,153500,190509433,727,727,727,727,0
|
|
20231006,153400,190509433,727,727,727,727,0
|
|
20231006,153300,190509433,727,727,727,727,0
|
|
20231006,153200,190509433,727,727,727,727,0
|
|
20231006,153100,190509433,727,727,727,727,0
|
|
20231006,153000,190509433,727,727,727,727,10050
|
|
20231006,152900,183203083,749,749,749,749,0
|
|
20231006,152800,183203083,749,749,749,749,0
|
|
20231006,152700,183203083,749,749,749,749,0
|
|
20231006,152600,183203083,749,749,749,749,0
|
|
20231006,152500,183203083,749,749,749,749,0
|
|
20231006,152400,183203083,749,749,749,749,0
|
|
20231006,152300,183203083,749,749,749,749,0
|
|
20231006,152200,183203083,749,749,749,749,0
|
|
20231006,152100,183203083,749,749,749,749,0
|
|
20231006,152000,183203083,749,749,749,749,0
|
|
20231006,151900,183203083,749,755,755,749,301
|
|
20231006,151800,182977616,755,751,755,748,500
|
|
20231006,151700,182602311,751,755,755,751,210
|
|
20231006,151600,182443773,755,755,755,750,29
|
|
20231006,151500,182421978,756,756,756,756,8
|
|
20231006,151400,182415930,756,756,756,756,7
|
|
20231006,151300,182410638,756,756,756,756,7
|
|
20231006,151200,182405346,756,756,756,756,9
|
|
20231006,151100,182398542,756,756,756,756,7
|
|
20231006,151000,182393250,756,756,756,756,7
|
|
20231006,150900,182387958,756,756,756,750,69
|
|
20231006,150800,182336130,756,756,756,756,138
|
|
20231006,150700,182231802,756,756,756,756,7
|
|
20231006,150600,182226510,756,756,756,756,8
|
|
20231006,150500,182220462,756,756,756,756,7
|
|
20231006,150400,182215170,756,756,756,756,7
|
|
20231006,150300,182209878,756,756,756,756,8
|
|
20231006,150200,182203830,756,756,756,756,7
|
|
20231006,150100,182198538,756,752,756,752,510
|
|
20231006,150000,181814880,753,753,753,753,8
|
|
20231006,145900,181808856,753,753,753,753,7
|
|
20231006,145800,181803585,754,754,754,754,7
|
|
20231006,145700,181798307,756,756,756,756,8
|
|
20231006,145600,181792259,756,756,756,756,7
|
|
20231006,145500,181786967,756,755,756,755,41
|
|
20231006,145400,181756005,756,755,756,755,53
|
|
20231006,145300,181715981,756,750,756,750,249
|
|
20231006,145200,181529189,750,750,750,750,328
|
|
20231006,145100,181283189,750,750,750,750,8
|
|
20231006,145000,181277189,747,750,750,747,11
|
|
20231006,144900,181268951,750,750,750,750,7
|
|
20231006,144800,181263701,750,750,750,750,8
|
|
20231006,144700,181257701,749,748,749,748,57
|
|
20231006,144600,181215058,751,751,751,751,7
|
|
20231006,144500,181209801,751,751,751,751,8
|
|
20231006,144400,181203793,751,750,751,750,87
|
|
20231006,144300,181138536,750,751,751,750,486
|
|
20231006,144200,180773792,756,756,756,756,8
|
|
20231006,144100,180767744,757,757,757,757,7
|
|
20231006,144000,180762445,757,757,757,757,7
|
|
20231006,143900,180757146,758,751,758,751,210
|
|
20231006,143800,180599375,760,760,760,760,8
|
|
20231006,143700,180593295,757,757,757,757,7
|
|
20231006,143600,180587996,757,757,757,757,8
|
|
20231006,143500,180581940,757,757,757,757,7
|
|
20231006,143400,180576641,760,760,760,760,24
|
|
20231006,143300,180558401,760,751,760,751,2043
|
|
20231006,143200,179014914,751,751,751,751,7
|
|
20231006,143100,179009657,751,751,751,751,7
|
|
20231006,143000,179004400,751,749,751,749,11
|
|
20231006,142900,178996149,750,750,750,750,7
|
|
20231006,142800,178990899,750,750,750,750,7
|
|
20231006,142700,178985649,751,748,751,748,50
|
|
20231006,142600,178948221,752,752,752,752,7
|
|
20231006,142500,178942957,755,754,755,754,7
|
|
20231006,142400,178937674,749,750,750,749,1278
|
|
20231006,142300,177979182,750,756,756,750,292
|
|
20231006,142200,177759955,751,758,759,751,16992
|
|
20231006,142100,164992266,761,761,761,761,8
|
|
20231006,142000,164986178,758,758,761,758,10
|
|
20231006,141900,164978577,761,761,761,759,108
|
|
20231006,141800,164896589,761,761,761,761,8
|
|
20231006,141700,164890501,762,762,762,762,7
|
|
20231006,141600,164885167,764,764,764,764,7
|
|
20231006,141500,164879819,758,765,765,758,56
|
|
20231006,141400,164837315,765,765,765,765,7
|
|
20231006,141300,164831960,765,765,765,765,12
|
|
20231006,141200,164822780,765,762,765,762,5009
|
|
20231006,141100,160991081,763,763,763,762,1243
|
|
20231006,141000,160043071,763,764,765,763,506
|
|
20231006,140900,159656771,765,764,765,764,10
|
|
20231006,140800,159649123,766,763,766,763,12
|
|
20231006,140700,159639946,766,763,766,763,57
|
|
20231006,140600,159596434,767,767,767,763,33
|
|
20231006,140500,159571127,767,765,767,765,70
|
|
20231006,140400,159517505,764,762,764,762,623
|
|
20231006,140300,159042768,761,760,761,760,807
|
|
20231006,140200,158428842,760,758,761,758,1501
|
|
20231006,140100,157289056,759,759,759,759,107
|
|
20231006,140000,157207843,759,757,759,757,375
|
|
20231006,135900,156923587,758,759,759,758,19
|
|
20231006,135800,156909179,759,759,759,759,16
|
|
20231006,135700,156897035,759,759,759,759,7
|
|
20231006,135600,156891722,759,758,759,758,168
|
|
20231006,135500,156764332,758,758,758,754,3262
|
|
20231006,135400,154303246,758,758,758,758,69
|
|
20231006,135300,154250944,759,755,759,755,1164
|
|
20231006,135200,153372092,754,754,755,754,562
|
|
20231006,135100,152948337,755,754,755,754,7
|
|
20231006,135000,152943056,754,751,754,751,50
|
|
20231006,134900,152905482,751,754,754,751,207
|
|
20231006,134800,152750004,755,751,755,751,523
|
|
20231006,134700,152357035,751,750,751,750,8
|
|
20231006,134600,152351028,751,750,751,750,7
|
|
20231006,134500,152345776,745,751,751,745,145
|
|
20231006,134400,152237706,751,751,751,751,8
|
|
20231006,134300,152231698,751,751,751,751,7
|
|
20231006,134200,152226441,751,750,751,750,7
|
|
20231006,134100,152221187,750,750,750,750,8
|
|
20231006,134000,152215187,750,750,750,750,7
|
|
20231006,133900,152209937,750,750,750,750,7
|
|
20231006,133800,152204687,750,750,751,750,208
|
|
20231006,133700,152048686,750,750,750,750,7
|
|
20231006,133600,152043436,750,750,750,750,7
|
|
20231006,133500,152038186,750,749,750,749,8
|
|
20231006,133400,152032191,750,750,750,750,7
|
|
20231006,133300,152026941,750,748,750,748,136
|
|
20231006,133200,151925118,747,745,747,745,1579
|
|
20231006,133100,150746578,744,743,744,742,500
|
|
20231006,133000,150375039,743,743,743,743,7
|
|
20231006,132900,150369838,744,744,744,744,8
|
|
20231006,132800,150363886,744,744,744,744,7
|
|
20231006,132700,150358678,744,744,744,744,7
|
|
20231006,132600,150353470,744,744,744,744,8
|
|
20231006,132500,150347518,744,744,744,744,7
|
|
20231006,132400,150342310,744,744,744,744,7
|
|
20231006,132300,150337102,744,744,744,744,8
|
|
20231006,132200,150331150,744,740,744,739,2496
|
|
20231006,132100,148484350,744,743,744,743,7
|
|
20231006,132000,148479146,744,744,744,744,8
|
|
20231006,131900,148473194,744,744,744,744,7
|
|
20231006,131800,148467986,744,744,744,744,7
|
|
20231006,131700,148462778,744,744,744,744,8
|
|
20231006,131600,148456826,745,740,745,740,99
|
|
20231006,131500,148383531,740,745,745,740,4007
|
|
20231006,131400,145418316,745,745,745,745,18
|
|
20231006,131300,145404906,745,745,745,745,7
|
|
20231006,131200,145399691,745,744,745,744,7
|
|
20231006,131100,145394478,746,746,746,746,8
|
|
20231006,131000,145388510,746,746,746,745,67
|
|
20231006,130900,145338530,746,746,746,746,7
|
|
20231006,130800,145333308,746,746,746,746,8
|
|
20231006,130700,145327340,746,746,746,746,7
|
|
20231006,130600,145322118,746,746,746,746,7
|
|
20231006,130500,145316896,746,746,746,746,8
|
|
20231006,130400,145310928,746,746,746,746,7
|
|
20231006,130300,145305706,746,746,746,746,7
|
|
20231006,130200,145300484,746,740,746,740,11
|
|
20231006,130100,145292296,741,741,741,741,8
|
|
20231006,130000,145286368,741,741,741,741,8
|
|
20231006,125900,145280440,741,741,741,741,25
|
|
20231006,125800,145261915,741,741,741,741,9
|
|
20231006,125700,145255246,741,741,741,741,7
|
|
20231006,125600,145250059,741,741,741,741,8
|
|
20231006,125500,145244131,741,741,741,741,7
|
|
20231006,125400,145238944,741,741,741,741,7
|
|
20231006,125300,145233757,741,744,747,741,74
|
|
20231006,125200,145178884,745,745,745,745,8
|
|
20231006,125100,145172924,745,745,745,745,13
|
|
20231006,125000,145163239,746,746,746,746,7
|
|
20231006,124900,145158017,747,746,747,746,28
|
|
20231006,124800,145137121,747,747,747,747,27
|
|
20231006,124700,145116952,747,747,747,747,7
|
|
20231006,124600,145111723,747,747,747,747,8
|
|
20231006,124500,145105747,747,747,747,747,7
|
|
20231006,124400,145100518,747,746,747,746,8
|
|
20231006,124300,145094543,741,746,746,741,9
|
|
20231006,124200,145087834,747,747,747,747,7
|
|
20231006,124100,145082605,745,745,745,745,7
|
|
20231006,124000,145077390,747,741,747,739,208
|
|
20231006,123900,144923485,747,746,747,746,7
|
|
20231006,123800,144918257,747,747,747,747,36
|
|
20231006,123700,144891365,747,747,747,747,8
|
|
20231006,123600,144885389,748,748,748,748,7
|
|
20231006,123500,144880153,748,748,748,748,7
|
|
20231006,123400,144874917,749,744,749,744,8
|
|
20231006,123300,144868930,743,744,744,743,1358
|
|
20231006,123200,143858586,750,745,750,745,157
|
|
20231006,123100,143741336,745,739,745,739,3829
|
|
20231006,123000,140889820,739,739,739,739,1607
|
|
20231006,122900,139702247,739,734,739,734,103572
|
|
20231006,122800,63577601,734,732,734,731,3059
|
|
20231006,122700,61334397,732,732,732,732,1282
|
|
20231006,122600,60395973,732,731,732,731,786
|
|
20231006,122500,59820907,731,731,731,731,8
|
|
20231006,122400,59815059,731,731,731,731,7
|
|
20231006,122300,59809942,730,731,731,730,2047
|
|
20231006,122200,58315625,731,731,731,731,8
|
|
20231006,122100,58309777,731,731,731,731,7
|
|
20231006,122000,58304660,730,730,731,730,110
|
|
20231006,121900,58224353,730,730,731,730,409
|
|
20231006,121800,57925774,731,731,731,731,7
|
|
20231006,121700,57920657,731,731,731,731,7
|
|
20231006,121600,57915540,730,731,731,730,1851
|
|
20231006,121500,56564302,730,730,730,730,158
|
|
20231006,121400,56448962,730,730,730,730,7
|
|
20231006,121300,56443852,730,730,730,730,10
|
|
20231006,121200,56436552,730,730,730,730,9
|
|
20231006,121100,56429982,730,730,730,730,7
|
|
20231006,121000,56424872,731,731,731,731,9
|
|
20231006,120900,56418293,731,731,731,731,307
|
|
20231006,120800,56193876,731,731,731,731,7
|
|
20231006,120700,56188759,731,731,731,731,8
|
|
20231006,120600,56182911,731,731,731,731,7
|
|
20231006,120500,56177794,731,731,731,731,7
|
|
20231006,120400,56172677,731,731,731,731,8
|
|
20231006,120300,56166829,732,732,732,732,7
|
|
20231006,120200,56161705,732,732,732,732,7
|
|
20231006,120100,56156581,732,730,732,730,8
|
|
20231006,120000,56150733,730,730,730,730,7
|
|
20231006,115900,56145623,730,730,730,730,7
|
|
20231006,115800,56140513,730,730,730,730,85
|
|
20231006,115700,56078463,731,731,731,731,82
|
|
20231006,115600,56018521,732,728,732,728,182
|
|
20231006,115500,55886000,728,728,728,728,36
|
|
20231006,115400,55859792,726,728,728,726,207
|
|
20231006,115300,55709489,728,728,728,728,7
|
|
20231006,115200,55704393,728,728,728,728,8
|
|
20231006,115100,55698569,728,728,728,728,18
|
|
20231006,115000,55685465,728,728,728,728,7
|
|
20231006,114900,55680369,728,728,728,728,8
|
|
20231006,114800,55674545,728,728,728,728,7
|
|
20231006,114700,55669449,728,728,728,728,7
|
|
20231006,114600,55664353,727,728,728,727,38
|
|
20231006,114500,55636719,728,728,728,728,14
|
|
20231006,114400,55626527,728,728,728,728,7
|
|
20231006,114300,55621431,728,728,728,728,17
|
|
20231006,114200,55609055,728,728,728,728,59
|
|
20231006,114100,55566103,728,728,728,728,51
|
|
20231006,114000,55528975,728,728,728,728,199
|
|
20231006,113900,55384103,728,728,728,728,36
|
|
20231006,113800,55357895,728,728,728,728,24
|
|
20231006,113700,55340423,728,728,728,728,7
|
|
20231006,113600,55335327,728,728,728,728,8
|
|
20231006,113500,55329503,728,728,728,728,7
|
|
20231006,113400,55324407,728,728,728,728,7
|
|
20231006,113300,55319311,728,728,728,728,8
|
|
20231006,113200,55313487,728,728,728,728,9
|
|
20231006,113100,55306935,728,728,728,728,7
|
|
20231006,113000,55301839,727,728,728,727,9
|
|
20231006,112900,55295288,728,728,728,728,7
|
|
20231006,112800,55290192,728,728,728,728,7
|
|
20231006,112700,55285096,728,728,728,728,8
|
|
20231006,112600,55279272,728,728,728,728,7
|
|
20231006,112500,55274176,725,728,728,725,38
|
|
20231006,112400,55246605,728,728,728,728,8
|
|
20231006,112300,55240781,728,728,728,728,7
|
|
20231006,112200,55235685,728,727,728,727,7
|
|
20231006,112100,55230591,728,723,728,723,673
|
|
20231006,112000,54743972,725,728,728,725,7865
|
|
20231006,111900,49041826,728,728,728,728,7
|
|
20231006,111800,49036730,728,726,728,725,208
|
|
20231006,111700,48885873,726,731,731,726,12331
|
|
20231006,111600,39884313,733,733,733,733,7
|
|
20231006,111500,39879182,733,731,733,731,1013
|
|
20231006,111400,39138663,733,733,733,733,7
|
|
20231006,111300,39133532,733,733,733,733,7
|
|
20231006,111200,39128401,733,733,733,733,6063
|
|
20231006,111100,34684222,734,735,735,734,360
|
|
20231006,111000,34419957,735,735,735,735,69
|
|
20231006,110900,34369242,735,735,735,735,11
|
|
20231006,110800,34361157,735,735,735,735,13
|
|
20231006,110700,34351602,735,735,735,735,7
|
|
20231006,110600,34346457,735,735,735,735,96
|
|
20231006,110500,34275897,735,735,735,735,330
|
|
20231006,110400,34033347,735,734,735,734,211
|
|
20231006,110300,33878458,734,734,734,734,14
|
|
20231006,110200,33868182,734,734,734,733,437
|
|
20231006,110100,33547824,734,734,734,734,13
|
|
20231006,110000,33538282,734,735,735,734,294
|
|
20231006,105900,33322432,735,734,735,734,8941
|
|
20231006,105800,26750857,734,734,734,734,47
|
|
20231006,105700,26716359,734,734,734,734,8
|
|
20231006,105600,26710487,734,734,734,734,23
|
|
20231006,105500,26693605,734,734,734,734,7
|
|
20231006,105400,26688467,734,734,734,734,31
|
|
20231006,105300,26665713,734,734,734,734,89
|
|
20231006,105200,26600387,734,734,734,734,7
|
|
20231006,105100,26595249,734,734,734,734,8
|
|
20231006,105000,26589377,735,735,735,735,514
|
|
20231006,104900,26211587,735,734,735,734,3311
|
|
20231006,104800,23781306,735,734,735,734,2363
|
|
20231006,104700,22045197,734,733,734,733,2737
|
|
20231006,104600,20038969,734,734,734,734,20
|
|
20231006,104500,20024289,734,734,734,734,741
|
|
20231006,104400,19480395,734,734,734,734,7
|
|
20231006,104300,19475257,734,734,734,734,7
|
|
20231006,104200,19470119,733,733,734,733,972
|
|
20231006,104100,18757635,733,734,734,731,9
|
|
20231006,104000,18751033,734,734,734,734,1007
|
|
20231006,103900,18011895,735,735,735,735,8
|
|
20231006,103800,18006015,735,735,735,735,7
|
|
20231006,103700,18000870,735,735,735,735,7
|
|
20231006,103600,17995725,735,735,735,735,8
|
|
20231006,103500,17989845,735,735,735,735,10
|
|
20231006,103400,17982495,735,735,735,735,7
|
|
20231006,103300,17977350,735,735,735,735,8
|
|
20231006,103200,17971470,735,735,735,735,7
|
|
20231006,103100,17966325,735,735,735,735,7
|
|
20231006,103000,17961180,735,735,735,735,7
|
|
20231006,102900,17956035,730,733,733,730,2000
|
|
20231006,102800,16495215,735,735,735,735,0
|
|
20231006,102700,16495215,735,735,735,735,0
|
|
20231006,102600,16495215,735,735,735,735,0
|
|
20231006,102500,16495215,735,735,735,735,0
|
|
20231006,102400,16495215,735,735,735,735,0
|
|
20231006,102300,16495215,735,735,735,735,0
|
|
20231006,102200,16495215,735,735,735,735,0
|
|
20231006,102100,16495215,735,735,735,735,0
|
|
20231006,102000,16495215,735,735,735,735,0
|
|
20231006,101900,16495215,735,735,735,735,0
|
|
20231006,101800,16495215,735,735,735,735,77
|
|
20231006,101700,16438620,739,739,739,739,0
|
|
20231006,101600,16438620,739,739,739,739,0
|
|
20231006,101500,16438620,739,739,739,739,0
|
|
20231006,101400,16438620,739,739,739,739,0
|
|
20231006,101300,16438620,739,739,739,739,0
|
|
20231006,101200,16438620,739,739,739,739,0
|
|
20231006,101100,16438620,739,739,739,739,0
|
|
20231006,101000,16438620,739,739,739,739,0
|
|
20231006,100900,16438620,739,739,739,739,0
|
|
20231006,100800,16438620,739,737,739,737,14
|
|
20231006,100700,16428281,737,737,737,737,84
|
|
20231006,100600,16366373,737,737,737,737,1
|
|
20231006,100500,16365636,733,733,733,733,12
|
|
20231006,100400,16356840,733,733,733,733,0
|
|
20231006,100300,16356840,733,733,733,733,0
|
|
20231006,100200,16356840,733,733,733,733,0
|
|
20231006,100100,16356840,733,733,733,733,0
|
|
20231006,100000,16356840,733,737,737,733,45
|
|
20231006,095900,16323683,740,738,740,738,13
|
|
20231006,095800,16314072,740,738,740,738,4
|
|
20231006,095700,16311118,737,736,737,736,148
|
|
20231006,095600,16202046,737,737,737,737,0
|
|
20231006,095500,16202046,737,737,737,737,0
|
|
20231006,095400,16202046,737,737,737,737,0
|
|
20231006,095300,16202046,737,737,737,737,0
|
|
20231006,095200,16202046,737,737,737,737,0
|
|
20231006,095100,16202046,737,736,737,736,2
|
|
20231006,095000,16200573,733,733,733,733,0
|
|
20231006,094900,16200573,733,733,733,733,49
|
|
20231006,094800,16164656,732,732,732,732,0
|
|
20231006,094700,16164656,732,732,732,732,9
|
|
20231006,094600,16158068,732,732,732,732,72
|
|
20231006,094500,16105364,732,732,732,732,1
|
|
20231006,094400,16104632,729,729,729,729,0
|
|
20231006,094300,16104632,729,731,731,729,1233
|
|
20231006,094200,15205628,733,733,733,733,0
|
|
20231006,094100,15205628,733,733,733,733,0
|
|
20231006,094000,15205628,733,733,733,733,0
|
|
20231006,093900,15205628,733,733,733,733,1
|
|
20231006,093800,15204895,730,730,730,730,0
|
|
20231006,093700,15204895,730,730,730,730,0
|
|
20231006,093600,15204895,730,730,730,730,0
|
|
20231006,093500,15204895,730,730,730,730,0
|
|
20231006,093400,15204895,730,726,730,726,1690
|
|
20231006,093300,13975576,726,727,727,726,18
|
|
20231006,093200,13962493,727,727,727,726,321
|
|
20231006,093100,13729409,722,722,722,722,0
|
|
20231006,093000,13729409,722,725,725,722,8900
|
|
20231006,092900,7296820,725,725,725,725,0
|
|
20231006,092800,7296820,725,725,725,725,0
|
|
20231006,092700,7296820,725,725,725,725,0
|
|
20231006,092600,7296820,725,725,725,725,0
|
|
20231006,092500,7296820,725,725,725,725,95
|
|
20231006,092400,7227945,724,724,724,724,0
|
|
20231006,092300,7227945,724,724,724,724,0
|
|
20231006,092200,7227945,724,724,724,724,0
|
|
20231006,092100,7227945,724,724,724,724,0
|
|
20231006,092000,7227945,724,724,724,724,0
|
|
20231006,091900,7227945,724,724,724,724,0
|
|
20231006,091800,7227945,724,724,724,724,2
|
|
20231006,091700,7226497,727,727,727,727,0
|
|
20231006,091600,7226497,727,727,727,727,0
|
|
20231006,091500,7226497,727,727,727,727,0
|
|
20231006,091400,7226497,727,727,727,727,5
|
|
20231006,091300,7222862,727,727,727,727,1
|
|
20231006,091200,7222135,722,722,722,722,0
|
|
20231006,091100,7222135,722,723,723,722,1000
|
|
20231006,091000,6500045,722,724,724,722,120
|
|
20231006,090900,6413395,722,722,722,722,138
|
|
20231006,090800,6313759,721,721,721,721,1
|
|
20231006,090700,6313038,722,722,722,721,304
|
|
20231006,090600,6093552,721,722,722,721,30
|
|
20231006,090500,6071902,721,721,721,721,0
|
|
20231006,090400,6071902,721,721,721,721,14
|
|
20231006,090300,6061808,720,720,720,720,467
|
|
20231006,090200,5725568,720,722,722,720,2066
|
|
20231006,090100,4233961,722,725,725,722,209
|
|
20231006,090000,4082714,716,714,716,714,5716
|