599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185600,120428789,752,752,752,752,3601
|
|
20231012,185500,120428789,752,752,752,752,0
|
|
20231012,185400,120428789,752,752,752,752,0
|
|
20231012,185300,120428789,752,752,752,752,0
|
|
20231012,185200,120428789,752,752,752,752,0
|
|
20231012,185100,120428789,752,752,752,752,0
|
|
20231012,185000,120428789,752,752,752,752,0
|
|
20231012,184900,120428789,752,752,752,752,0
|
|
20231012,184800,120428789,752,752,752,752,0
|
|
20231012,184700,120428789,752,752,752,752,0
|
|
20231012,184600,120428789,752,752,752,752,0
|
|
20231012,184500,120428789,752,752,752,752,0
|
|
20231012,184400,120428789,752,752,752,752,0
|
|
20231012,184300,120428789,752,752,752,752,0
|
|
20231012,184200,120428789,752,752,752,752,0
|
|
20231012,184100,120428789,752,752,752,752,0
|
|
20231012,184000,120428789,752,752,752,752,0
|
|
20231012,183900,120428789,752,752,752,752,0
|
|
20231012,183800,120428789,752,752,752,752,0
|
|
20231012,183700,120428789,752,752,752,752,0
|
|
20231012,183600,120428789,752,752,752,752,0
|
|
20231012,183500,120428789,752,752,752,752,0
|
|
20231012,183400,120428789,752,752,752,752,0
|
|
20231012,183300,120428789,752,752,752,752,0
|
|
20231012,183200,120428789,752,752,752,752,0
|
|
20231012,183100,120428789,752,752,752,752,0
|
|
20231012,183000,120428789,752,752,752,752,0
|
|
20231012,182900,120428789,752,752,752,752,0
|
|
20231012,182800,120428789,752,752,752,752,0
|
|
20231012,182700,120428789,752,752,752,752,0
|
|
20231012,182600,120428789,752,752,752,752,3601
|
|
20231012,182500,120428789,752,752,752,752,0
|
|
20231012,182400,120428789,752,752,752,752,0
|
|
20231012,182300,120428789,752,752,752,752,0
|
|
20231012,182200,120428789,752,752,752,752,0
|
|
20231012,182100,120428789,752,752,752,752,0
|
|
20231012,182000,120428789,752,752,752,752,0
|
|
20231012,181900,120428789,752,752,752,752,0
|
|
20231012,181800,120428789,752,752,752,752,0
|
|
20231012,181700,120428789,752,752,752,752,0
|
|
20231012,181600,120428789,752,752,752,752,0
|
|
20231012,181500,120428789,752,752,752,752,0
|
|
20231012,181400,120428789,752,752,752,752,0
|
|
20231012,181300,120428789,752,752,752,752,0
|
|
20231012,181200,120428789,752,752,752,752,0
|
|
20231012,181100,120428789,752,752,752,752,0
|
|
20231012,181000,120428789,752,752,752,752,0
|
|
20231012,180900,120428789,752,752,752,752,0
|
|
20231012,180800,120428789,752,752,752,752,0
|
|
20231012,180700,120428789,752,752,752,752,0
|
|
20231012,180600,120428789,752,752,752,752,0
|
|
20231012,180500,120428789,752,752,752,752,0
|
|
20231012,180400,120428789,752,752,752,752,0
|
|
20231012,180300,120428789,752,752,752,752,0
|
|
20231012,180200,120428789,752,752,752,752,0
|
|
20231012,180100,120428789,752,752,752,752,0
|
|
20231012,180000,120428789,752,752,752,752,0
|
|
20231012,175900,120428789,752,752,752,752,0
|
|
20231012,175800,120428789,752,752,752,752,0
|
|
20231012,175700,120428789,752,752,752,752,0
|
|
20231012,175600,120428789,752,752,752,752,3601
|
|
20231012,175500,120428789,752,752,752,752,0
|
|
20231012,175400,120428789,752,752,752,752,0
|
|
20231012,175300,120428789,752,752,752,752,0
|
|
20231012,175200,120428789,752,752,752,752,0
|
|
20231012,175100,120428789,752,752,752,752,0
|
|
20231012,175000,120428789,752,752,752,752,0
|
|
20231012,174900,120428789,752,752,752,752,0
|
|
20231012,174800,120428789,752,752,752,752,0
|
|
20231012,174700,120428789,752,752,752,752,0
|
|
20231012,174600,120428789,752,752,752,752,0
|
|
20231012,174500,120428789,752,752,752,752,0
|
|
20231012,174400,120428789,752,752,752,752,0
|
|
20231012,174300,120428789,752,752,752,752,0
|
|
20231012,174200,120428789,752,752,752,752,0
|
|
20231012,174100,120428789,752,752,752,752,0
|
|
20231012,174000,120428789,752,752,752,752,0
|
|
20231012,173900,120428789,752,752,752,752,0
|
|
20231012,173800,120428789,752,752,752,752,0
|
|
20231012,173700,120428789,752,752,752,752,0
|
|
20231012,173600,120428789,752,752,752,752,0
|
|
20231012,173500,120428789,752,752,752,752,0
|
|
20231012,173400,120428789,752,752,752,752,0
|
|
20231012,173300,120428789,752,752,752,752,0
|
|
20231012,173200,120428789,752,752,752,752,0
|
|
20231012,173100,120428789,752,752,752,752,0
|
|
20231012,173000,120428789,752,752,752,752,0
|
|
20231012,172900,120428789,752,752,752,752,0
|
|
20231012,172800,120428789,752,752,752,752,0
|
|
20231012,172700,120428789,752,752,752,752,0
|
|
20231012,172600,120428789,752,752,752,752,3601
|
|
20231012,172500,120428789,752,752,752,752,0
|
|
20231012,172400,120428789,752,752,752,752,0
|
|
20231012,172300,120428789,752,752,752,752,0
|
|
20231012,172200,120428789,752,752,752,752,0
|
|
20231012,172100,120428789,752,752,752,752,0
|
|
20231012,172000,120428789,752,752,752,752,0
|
|
20231012,171900,120428789,752,752,752,752,0
|
|
20231012,171800,120428789,752,752,752,752,0
|
|
20231012,171700,120428789,752,752,752,752,0
|
|
20231012,171600,120428789,752,752,752,752,0
|
|
20231012,171500,120428789,752,752,752,752,0
|
|
20231012,171400,120428789,752,752,752,752,0
|
|
20231012,171300,120428789,752,752,752,752,0
|
|
20231012,171200,120428789,752,752,752,752,0
|
|
20231012,171100,120428789,752,752,752,752,0
|
|
20231012,171000,120428789,752,752,752,752,0
|
|
20231012,170900,120428789,752,752,752,752,0
|
|
20231012,170800,120428789,752,752,752,752,0
|
|
20231012,170700,120428789,752,752,752,752,0
|
|
20231012,170600,120428789,752,752,752,752,0
|
|
20231012,170500,120428789,752,752,752,752,0
|
|
20231012,170400,120428789,752,752,752,752,0
|
|
20231012,170300,120428789,752,752,752,752,0
|
|
20231012,170200,120428789,752,752,752,752,0
|
|
20231012,170100,120428789,752,752,752,752,0
|
|
20231012,170000,120428789,752,752,752,752,0
|
|
20231012,165900,120428789,752,752,752,752,0
|
|
20231012,165800,120428789,752,752,752,752,0
|
|
20231012,165700,120428789,752,752,752,752,0
|
|
20231012,165600,120428789,752,752,752,752,3601
|
|
20231012,165500,120428789,752,752,752,752,0
|
|
20231012,165400,120428789,752,752,752,752,0
|
|
20231012,165300,120428789,752,752,752,752,0
|
|
20231012,165200,120428789,752,752,752,752,0
|
|
20231012,165100,120428789,752,752,752,752,0
|
|
20231012,165000,120428789,752,752,752,752,0
|
|
20231012,164900,120428789,752,752,752,752,0
|
|
20231012,164800,120428789,752,752,752,752,0
|
|
20231012,164700,120428789,752,752,752,752,0
|
|
20231012,164600,120428789,752,752,752,752,0
|
|
20231012,164500,120428789,752,752,752,752,0
|
|
20231012,164400,120428789,752,752,752,752,0
|
|
20231012,164300,120428789,752,752,752,752,0
|
|
20231012,164200,120428789,752,752,752,752,0
|
|
20231012,164100,120428789,752,752,752,752,0
|
|
20231012,164000,120428789,752,752,752,752,0
|
|
20231012,163900,120428789,752,752,752,752,0
|
|
20231012,163800,120428789,752,752,752,752,0
|
|
20231012,163700,120428789,752,752,752,752,0
|
|
20231012,163600,120428789,752,752,752,752,0
|
|
20231012,163500,120428789,752,752,752,752,0
|
|
20231012,163400,120428789,752,752,752,752,0
|
|
20231012,163300,120428789,752,752,752,752,0
|
|
20231012,163200,120428789,752,752,752,752,0
|
|
20231012,163100,120428789,752,752,752,752,0
|
|
20231012,163000,120428789,752,752,752,752,0
|
|
20231012,162900,120428789,752,752,752,752,0
|
|
20231012,162800,120428789,752,752,752,752,0
|
|
20231012,162700,120428789,752,752,752,752,0
|
|
20231012,162600,120428789,752,752,752,752,3601
|
|
20231012,162500,120428789,752,752,752,752,0
|
|
20231012,162400,120428789,752,752,752,752,0
|
|
20231012,162300,120428789,752,752,752,752,0
|
|
20231012,162200,120428789,752,752,752,752,0
|
|
20231012,162100,120428789,752,752,752,752,0
|
|
20231012,162000,120428789,752,752,752,752,0
|
|
20231012,161900,120428789,752,752,752,752,0
|
|
20231012,161800,120428789,752,752,752,752,0
|
|
20231012,161700,120428789,752,752,752,752,0
|
|
20231012,161600,120428789,752,752,752,752,0
|
|
20231012,161500,120428789,752,752,752,752,0
|
|
20231012,161400,120428789,752,752,752,752,0
|
|
20231012,161300,120428789,752,752,752,752,0
|
|
20231012,161200,120428789,752,752,752,752,0
|
|
20231012,161100,120428789,752,752,752,752,0
|
|
20231012,161000,120428789,752,752,752,752,0
|
|
20231012,160900,120428789,752,752,752,752,0
|
|
20231012,160800,120428789,752,752,752,752,0
|
|
20231012,160700,120428789,752,752,752,752,0
|
|
20231012,160600,120428789,752,752,752,752,0
|
|
20231012,160500,120428789,752,752,752,752,0
|
|
20231012,160400,120428789,752,752,752,752,0
|
|
20231012,160300,120428789,752,752,752,752,0
|
|
20231012,160200,120428789,752,752,752,752,0
|
|
20231012,160100,120428789,752,752,752,752,0
|
|
20231012,160000,120428789,752,752,752,752,0
|
|
20231012,155900,120428789,752,752,752,752,0
|
|
20231012,155800,120428789,752,752,752,752,0
|
|
20231012,155700,120428789,752,752,752,752,0
|
|
20231012,155600,120428789,752,752,752,752,3601
|
|
20231012,155500,120428789,752,752,752,752,0
|
|
20231012,155400,120428789,752,752,752,752,0
|
|
20231012,155300,120428789,752,752,752,752,0
|
|
20231012,155200,120428789,752,752,752,752,0
|
|
20231012,155100,120428789,752,752,752,752,0
|
|
20231012,155000,120428789,752,752,752,752,0
|
|
20231012,154900,120428789,752,752,752,752,0
|
|
20231012,154800,120428789,752,752,752,752,0
|
|
20231012,154700,120428789,752,752,752,752,0
|
|
20231012,154600,120428789,752,752,752,752,0
|
|
20231012,154500,120428789,752,752,752,752,0
|
|
20231012,154400,120428789,752,752,752,752,0
|
|
20231012,154300,120428789,752,752,752,752,0
|
|
20231012,154200,120428789,752,752,752,752,0
|
|
20231012,154100,120428789,752,752,752,752,0
|
|
20231012,154000,120428789,752,752,752,752,0
|
|
20231012,153900,120428789,752,752,752,752,0
|
|
20231012,153800,120428789,752,752,752,752,0
|
|
20231012,153700,120428789,752,752,752,752,0
|
|
20231012,153600,120428789,752,752,752,752,0
|
|
20231012,153500,120428789,752,752,752,752,0
|
|
20231012,153400,120428789,752,752,752,752,0
|
|
20231012,153300,120428789,752,752,752,752,0
|
|
20231012,153200,120428789,752,752,752,752,0
|
|
20231012,153100,120428789,752,752,752,752,0
|
|
20231012,153000,120428789,752,752,752,752,3601
|
|
20231012,152900,117720837,750,750,750,750,0
|
|
20231012,152800,117720837,750,750,750,750,0
|
|
20231012,152700,117720837,750,750,750,750,0
|
|
20231012,152600,117720837,750,750,750,750,0
|
|
20231012,152500,117720837,750,750,750,750,0
|
|
20231012,152400,117720837,750,750,750,750,0
|
|
20231012,152300,117720837,750,750,750,750,0
|
|
20231012,152200,117720837,750,750,750,750,0
|
|
20231012,152100,117720837,750,750,750,750,0
|
|
20231012,152000,117720837,750,750,750,750,0
|
|
20231012,151900,117720837,750,751,751,750,263
|
|
20231012,151800,117523437,751,751,751,751,30
|
|
20231012,151700,117500907,751,751,751,751,0
|
|
20231012,151600,117500907,751,751,751,751,1
|
|
20231012,151500,117500156,751,751,751,751,305
|
|
20231012,151400,117271101,752,752,752,752,100
|
|
20231012,151300,117195901,752,752,752,752,79
|
|
20231012,151200,117136493,752,752,752,752,50
|
|
20231012,151100,117098893,752,752,752,752,0
|
|
20231012,151000,117098893,752,752,752,752,0
|
|
20231012,150900,117098893,752,752,752,752,400
|
|
20231012,150800,116798093,753,753,753,753,0
|
|
20231012,150700,116798093,753,753,753,753,0
|
|
20231012,150600,116798093,753,753,753,753,0
|
|
20231012,150500,116798093,753,752,753,752,1558
|
|
20231012,150400,115626433,754,754,754,754,0
|
|
20231012,150300,115626433,754,754,754,754,0
|
|
20231012,150200,115626433,754,754,754,754,0
|
|
20231012,150100,115626433,754,754,754,754,0
|
|
20231012,150000,115626433,754,754,754,754,131
|
|
20231012,145900,115527659,754,754,754,754,1
|
|
20231012,145800,115526905,751,751,751,751,0
|
|
20231012,145700,115526905,751,751,751,751,0
|
|
20231012,145600,115526905,751,751,751,751,1
|
|
20231012,145500,115526154,754,754,754,754,0
|
|
20231012,145400,115526154,754,754,754,754,0
|
|
20231012,145300,115526154,754,754,754,754,0
|
|
20231012,145200,115526154,754,754,754,754,0
|
|
20231012,145100,115526154,754,754,754,754,0
|
|
20231012,145000,115526154,754,754,754,754,50
|
|
20231012,144900,115488454,754,754,754,754,0
|
|
20231012,144800,115488454,754,754,754,754,0
|
|
20231012,144700,115488454,754,754,754,754,0
|
|
20231012,144600,115488454,754,754,754,754,1
|
|
20231012,144500,115487700,750,750,750,750,2014
|
|
20231012,144400,113977200,749,749,749,749,0
|
|
20231012,144300,113977200,749,749,749,749,0
|
|
20231012,144200,113977200,749,749,749,749,0
|
|
20231012,144100,113977200,749,749,749,749,0
|
|
20231012,144000,113977200,749,749,749,749,1
|
|
20231012,143900,113976451,749,749,749,749,0
|
|
20231012,143800,113976451,749,749,749,749,0
|
|
20231012,143700,113976451,749,749,749,749,0
|
|
20231012,143600,113976451,749,749,749,749,0
|
|
20231012,143500,113976451,749,749,749,749,0
|
|
20231012,143400,113976451,749,749,749,749,0
|
|
20231012,143300,113976451,749,749,749,749,0
|
|
20231012,143200,113976451,749,749,749,749,0
|
|
20231012,143100,113976451,749,749,749,749,0
|
|
20231012,143000,113976451,749,749,749,749,0
|
|
20231012,142900,113976451,749,749,749,749,3372
|
|
20231012,142800,111450823,749,749,749,749,559
|
|
20231012,142700,111032132,748,748,748,748,1443
|
|
20231012,142600,109952768,748,748,748,748,0
|
|
20231012,142500,109952768,748,748,748,748,1
|
|
20231012,142400,109952020,746,746,746,746,5
|
|
20231012,142300,109948290,749,749,749,749,456
|
|
20231012,142200,109606746,749,749,749,749,1732
|
|
20231012,142100,108309478,746,746,746,746,0
|
|
20231012,142000,108309478,746,746,746,746,0
|
|
20231012,141900,108309478,746,746,746,746,0
|
|
20231012,141800,108309478,746,746,746,746,0
|
|
20231012,141700,108309478,746,746,746,746,99
|
|
20231012,141600,108235624,745,748,748,745,3830
|
|
20231012,141500,105376834,748,748,748,748,0
|
|
20231012,141400,105376834,748,751,751,748,7550
|
|
20231012,141300,99723395,751,751,751,751,400
|
|
20231012,141200,99422995,751,751,751,751,600
|
|
20231012,141100,98972395,751,751,751,751,400
|
|
20231012,141000,98671995,754,754,754,754,100
|
|
20231012,140900,98596595,754,754,754,754,0
|
|
20231012,140800,98596595,754,754,754,754,1
|
|
20231012,140700,98595841,750,750,750,750,0
|
|
20231012,140600,98595841,750,750,750,750,0
|
|
20231012,140500,98595841,750,750,750,750,0
|
|
20231012,140400,98595841,750,754,754,750,20
|
|
20231012,140300,98580829,754,754,754,754,0
|
|
20231012,140200,98580829,754,754,754,754,0
|
|
20231012,140100,98580829,754,754,754,754,0
|
|
20231012,140000,98580829,754,754,754,754,0
|
|
20231012,135900,98580829,754,754,754,754,0
|
|
20231012,135800,98580829,754,754,754,754,444
|
|
20231012,135700,98246053,750,750,750,750,0
|
|
20231012,135600,98246053,750,750,750,750,100
|
|
20231012,135500,98171053,754,754,754,754,1
|
|
20231012,135400,98170299,755,755,755,755,0
|
|
20231012,135300,98170299,755,755,755,755,0
|
|
20231012,135200,98170299,755,755,755,755,0
|
|
20231012,135100,98170299,755,755,755,755,68
|
|
20231012,135000,98118959,756,756,756,756,0
|
|
20231012,134900,98118959,756,756,756,756,0
|
|
20231012,134800,98118959,756,752,756,752,590
|
|
20231012,134700,97674223,750,750,750,750,35
|
|
20231012,134600,97647973,750,750,750,750,0
|
|
20231012,134500,97647973,750,750,750,750,0
|
|
20231012,134400,97647973,750,751,751,750,3500
|
|
20231012,134300,95022553,750,750,750,750,0
|
|
20231012,134200,95022553,750,750,750,750,0
|
|
20231012,134100,95022553,750,750,750,750,0
|
|
20231012,134000,95022553,750,750,750,750,0
|
|
20231012,133900,95022553,750,750,750,750,0
|
|
20231012,133800,95022553,750,750,750,750,0
|
|
20231012,133700,95022553,750,750,750,750,0
|
|
20231012,133600,95022553,750,750,750,750,0
|
|
20231012,133500,95022553,750,753,753,750,3000
|
|
20231012,133400,92768665,753,753,753,753,45
|
|
20231012,133300,92734780,753,753,753,753,1
|
|
20231012,133200,92734027,753,753,753,753,0
|
|
20231012,133100,92734027,753,753,753,753,26
|
|
20231012,133000,92714449,754,754,754,754,105
|
|
20231012,132900,92635279,754,754,754,754,500
|
|
20231012,132800,92258279,754,754,754,754,0
|
|
20231012,132700,92258279,754,754,754,754,0
|
|
20231012,132600,92258279,754,754,754,754,0
|
|
20231012,132500,92258279,754,754,754,754,0
|
|
20231012,132400,92258279,754,754,754,754,0
|
|
20231012,132300,92258279,754,754,754,754,0
|
|
20231012,132200,92258279,754,754,754,754,10
|
|
20231012,132100,92250739,754,754,754,754,277
|
|
20231012,132000,92041881,754,754,754,754,202
|
|
20231012,131900,91889573,756,756,756,756,1
|
|
20231012,131800,91888817,754,754,754,754,0
|
|
20231012,131700,91888817,754,754,754,754,0
|
|
20231012,131600,91888817,754,754,754,754,0
|
|
20231012,131500,91888817,754,754,754,754,0
|
|
20231012,131400,91888817,754,754,754,754,0
|
|
20231012,131300,91888817,754,754,754,754,0
|
|
20231012,131200,91888817,754,754,754,754,30
|
|
20231012,131100,91866197,754,754,754,754,0
|
|
20231012,131000,91866197,754,754,754,754,0
|
|
20231012,130900,91866197,754,754,754,754,1
|
|
20231012,130800,91865443,756,756,756,756,115
|
|
20231012,130700,91778503,756,756,756,756,13
|
|
20231012,130600,91768675,756,756,756,756,29
|
|
20231012,130500,91746751,756,756,756,756,0
|
|
20231012,130400,91746751,756,756,756,756,0
|
|
20231012,130300,91746751,756,756,756,756,0
|
|
20231012,130200,91746751,756,756,756,756,0
|
|
20231012,130100,91746751,756,756,756,756,0
|
|
20231012,130000,91746751,756,756,756,756,0
|
|
20231012,125900,91746751,756,756,756,756,0
|
|
20231012,125800,91746751,756,756,756,756,0
|
|
20231012,125700,91746751,756,756,756,756,0
|
|
20231012,125600,91746751,756,756,756,756,100
|
|
20231012,125500,91671151,756,756,756,756,0
|
|
20231012,125400,91671151,756,756,756,756,0
|
|
20231012,125300,91671151,756,756,756,756,388
|
|
20231012,125200,91377823,756,756,756,756,0
|
|
20231012,125100,91377823,756,756,756,756,0
|
|
20231012,125000,91377823,756,756,756,756,0
|
|
20231012,124900,91377823,756,756,756,756,0
|
|
20231012,124800,91377823,756,756,756,756,0
|
|
20231012,124700,91377823,756,756,756,756,0
|
|
20231012,124600,91377823,756,756,756,756,30
|
|
20231012,124500,91355143,756,756,756,756,0
|
|
20231012,124400,91355143,756,756,756,756,582
|
|
20231012,124300,90915151,756,756,756,756,0
|
|
20231012,124200,90915151,756,756,756,756,32
|
|
20231012,124100,90890959,756,756,756,756,386
|
|
20231012,124000,90599143,756,756,756,756,0
|
|
20231012,123900,90599143,756,756,756,756,0
|
|
20231012,123800,90599143,756,756,756,756,300
|
|
20231012,123700,90372343,756,756,756,756,0
|
|
20231012,123600,90372343,756,756,756,756,4000
|
|
20231012,123500,87348343,757,757,757,757,200
|
|
20231012,123400,87196943,757,757,757,757,0
|
|
20231012,123300,87196943,757,757,757,757,0
|
|
20231012,123200,87196943,757,756,757,756,745
|
|
20231012,123100,86633707,756,756,756,756,0
|
|
20231012,123000,86633707,756,756,756,756,20
|
|
20231012,122900,86618587,756,756,756,756,0
|
|
20231012,122800,86618587,756,756,756,756,2
|
|
20231012,122700,86617075,757,757,757,757,0
|
|
20231012,122600,86617075,757,757,757,757,0
|
|
20231012,122500,86617075,757,757,757,757,0
|
|
20231012,122400,86617075,757,757,757,757,1
|
|
20231012,122300,86616318,751,756,757,751,382
|
|
20231012,122200,86329163,756,756,756,756,0
|
|
20231012,122100,86329163,756,756,756,756,483
|
|
20231012,122000,85964015,756,756,756,756,496
|
|
20231012,121900,85589039,756,756,756,756,2
|
|
20231012,121800,85587527,756,756,756,756,0
|
|
20231012,121700,85587527,756,756,756,756,0
|
|
20231012,121600,85587527,756,756,756,756,0
|
|
20231012,121500,85587527,756,756,756,756,0
|
|
20231012,121400,85587527,756,754,756,753,1001
|
|
20231012,121300,84833271,756,756,756,756,0
|
|
20231012,121200,84833271,756,756,756,756,1
|
|
20231012,121100,84832515,754,754,754,754,0
|
|
20231012,121000,84832515,754,754,754,754,0
|
|
20231012,120900,84832515,754,754,754,754,0
|
|
20231012,120800,84832515,754,754,754,754,0
|
|
20231012,120700,84832515,754,755,755,754,296
|
|
20231012,120600,84609070,755,755,755,755,0
|
|
20231012,120500,84609070,755,755,755,755,2000
|
|
20231012,120400,83099070,755,755,755,755,0
|
|
20231012,120300,83099070,755,755,755,755,0
|
|
20231012,120200,83099070,755,755,755,755,0
|
|
20231012,120100,83099070,755,755,755,755,839
|
|
20231012,120000,82465625,755,755,755,755,0
|
|
20231012,115900,82465625,755,755,755,755,0
|
|
20231012,115800,82465625,755,755,755,755,0
|
|
20231012,115700,82465625,755,755,755,755,0
|
|
20231012,115600,82465625,755,755,755,755,0
|
|
20231012,115500,82465625,755,755,755,755,0
|
|
20231012,115400,82465625,755,755,755,755,0
|
|
20231012,115300,82465625,755,755,755,755,0
|
|
20231012,115200,82465625,755,755,755,755,1
|
|
20231012,115100,82464870,755,755,755,755,0
|
|
20231012,115000,82464870,755,755,755,755,0
|
|
20231012,114900,82464870,755,755,755,755,0
|
|
20231012,114800,82464870,755,755,755,755,1
|
|
20231012,114700,82464115,751,754,754,751,2589
|
|
20231012,114600,80517069,753,753,753,753,243
|
|
20231012,114500,80334090,753,753,753,753,79
|
|
20231012,114400,80274603,752,752,752,752,0
|
|
20231012,114300,80274603,752,753,753,752,7
|
|
20231012,114200,80269333,753,753,753,753,432
|
|
20231012,114100,79944037,753,753,753,753,0
|
|
20231012,114000,79944037,753,753,753,753,8
|
|
20231012,113900,79938013,753,753,753,753,4
|
|
20231012,113800,79935001,752,752,752,752,90
|
|
20231012,113700,79867321,752,752,752,752,609
|
|
20231012,113600,79409353,752,752,752,752,29
|
|
20231012,113500,79387545,752,753,753,752,691
|
|
20231012,113400,78867813,753,753,753,753,45
|
|
20231012,113300,78833928,753,753,753,753,12
|
|
20231012,113200,78824892,754,754,754,754,0
|
|
20231012,113100,78824892,754,754,754,754,0
|
|
20231012,113000,78824892,754,754,754,754,230
|
|
20231012,112900,78651472,754,754,754,754,0
|
|
20231012,112800,78651472,754,754,754,754,0
|
|
20231012,112700,78651472,754,754,754,754,0
|
|
20231012,112600,78651472,754,754,754,754,0
|
|
20231012,112500,78651472,754,754,754,754,0
|
|
20231012,112400,78651472,754,754,754,754,0
|
|
20231012,112300,78651472,754,754,754,754,0
|
|
20231012,112200,78651472,754,754,754,754,0
|
|
20231012,112100,78651472,754,754,754,754,53
|
|
20231012,112000,78611510,754,754,754,754,50
|
|
20231012,111900,78573810,754,754,754,754,0
|
|
20231012,111800,78573810,754,754,754,754,0
|
|
20231012,111700,78573810,754,754,754,754,1
|
|
20231012,111600,78573056,753,753,753,753,0
|
|
20231012,111500,78573056,753,753,753,753,0
|
|
20231012,111400,78573056,753,753,753,753,0
|
|
20231012,111300,78573056,753,753,753,753,0
|
|
20231012,111200,78573056,753,753,753,753,0
|
|
20231012,111100,78573056,753,753,753,753,110
|
|
20231012,111000,78490226,754,754,754,754,0
|
|
20231012,110900,78490226,754,754,754,754,0
|
|
20231012,110800,78490226,754,754,754,754,52
|
|
20231012,110700,78451018,754,754,754,754,5
|
|
20231012,110600,78447248,754,754,754,754,25
|
|
20231012,110500,78428398,754,754,754,754,0
|
|
20231012,110400,78428398,754,754,754,754,0
|
|
20231012,110300,78428398,754,754,754,754,1
|
|
20231012,110200,78427644,753,753,753,753,0
|
|
20231012,110100,78427644,753,753,753,753,0
|
|
20231012,110000,78427644,753,753,753,753,1246
|
|
20231012,105900,77489406,753,753,753,753,0
|
|
20231012,105800,77489406,753,753,753,753,0
|
|
20231012,105700,77489406,753,753,753,753,0
|
|
20231012,105600,77489406,753,753,753,753,4
|
|
20231012,105500,77486394,753,753,753,753,0
|
|
20231012,105400,77486394,753,753,753,753,0
|
|
20231012,105300,77486394,753,753,753,753,0
|
|
20231012,105200,77486394,753,753,753,753,1641
|
|
20231012,105100,76250721,753,753,753,753,0
|
|
20231012,105000,76250721,753,753,753,753,0
|
|
20231012,104900,76250721,753,753,753,753,1
|
|
20231012,104800,76249968,752,752,752,752,0
|
|
20231012,104700,76249968,752,752,752,752,0
|
|
20231012,104600,76249968,752,752,752,752,0
|
|
20231012,104500,76249968,752,752,752,752,0
|
|
20231012,104400,76249968,752,752,752,752,0
|
|
20231012,104300,76249968,752,752,752,752,0
|
|
20231012,104200,76249968,752,752,752,752,6
|
|
20231012,104100,76245456,753,753,753,753,11
|
|
20231012,104000,76237173,753,753,753,753,0
|
|
20231012,103900,76237173,753,753,753,753,10
|
|
20231012,103800,76229643,753,753,753,753,10
|
|
20231012,103700,76222113,753,753,753,753,4
|
|
20231012,103600,76219101,753,753,753,753,7
|
|
20231012,103500,76213830,753,753,753,753,23
|
|
20231012,103400,76196511,753,753,753,753,0
|
|
20231012,103300,76196511,753,753,753,753,0
|
|
20231012,103200,76196511,753,753,753,753,150
|
|
20231012,103100,76083561,753,753,753,753,1
|
|
20231012,103000,76082808,752,752,752,752,129
|
|
20231012,102900,75985800,752,752,752,752,1
|
|
20231012,102800,75985048,750,752,752,750,66
|
|
20231012,102700,75935546,750,750,750,750,0
|
|
20231012,102600,75935546,750,750,750,750,0
|
|
20231012,102500,75935546,750,750,750,750,0
|
|
20231012,102400,75935546,750,750,750,750,0
|
|
20231012,102300,75935546,750,750,750,750,0
|
|
20231012,102200,75935546,750,750,750,750,0
|
|
20231012,102100,75935546,750,750,750,750,0
|
|
20231012,102000,75935546,750,750,750,750,0
|
|
20231012,101900,75935546,750,750,750,750,0
|
|
20231012,101800,75935546,750,750,750,750,0
|
|
20231012,101700,75935546,750,750,750,750,100
|
|
20231012,101600,75860546,750,750,750,750,454
|
|
20231012,101500,75520046,750,750,750,750,0
|
|
20231012,101400,75520046,750,750,750,750,1
|
|
20231012,101300,75519296,750,750,750,750,10
|
|
20231012,101200,75511796,750,750,750,750,0
|
|
20231012,101100,75511796,750,750,750,750,11
|
|
20231012,101000,75503546,750,750,750,750,28
|
|
20231012,100900,75482546,750,750,750,750,12
|
|
20231012,100800,75473546,744,744,744,744,0
|
|
20231012,100700,75473546,744,746,746,744,4462
|
|
20231012,100600,72148207,752,752,752,752,1
|
|
20231012,100500,72147455,746,749,749,746,5004
|
|
20231012,100400,68408672,749,750,750,749,2743
|
|
20231012,100300,66351446,750,750,750,750,400
|
|
20231012,100200,66051446,750,750,750,750,0
|
|
20231012,100100,66051446,750,750,750,750,1903
|
|
20231012,100000,64624196,750,750,750,750,0
|
|
20231012,095900,64624196,750,750,750,750,0
|
|
20231012,095800,64624196,750,755,755,750,1315
|
|
20231012,095700,63634543,755,755,755,755,5
|
|
20231012,095600,63630768,756,756,756,756,0
|
|
20231012,095500,63630768,756,756,756,756,85
|
|
20231012,095400,63566508,756,756,756,756,97
|
|
20231012,095300,63493176,756,756,756,756,0
|
|
20231012,095200,63493176,756,756,756,756,0
|
|
20231012,095100,63493176,756,756,756,756,221
|
|
20231012,095000,63326100,756,756,756,756,0
|
|
20231012,094900,63326100,756,756,756,756,1
|
|
20231012,094800,63325344,756,752,756,752,297
|
|
20231012,094700,63101996,752,752,752,752,8
|
|
20231012,094600,63095980,752,752,752,752,7
|
|
20231012,094500,63090716,750,750,750,750,3
|
|
20231012,094400,63088466,750,750,750,750,599
|
|
20231012,094300,62639216,750,750,750,750,0
|
|
20231012,094200,62639216,750,750,750,750,1087
|
|
20231012,094100,61823966,749,749,749,749,0
|
|
20231012,094000,61823966,749,749,749,749,8
|
|
20231012,093900,61817974,747,747,747,747,0
|
|
20231012,093800,61817974,747,747,747,747,665
|
|
20231012,093700,61321219,747,747,747,747,1
|
|
20231012,093600,61320472,750,746,750,746,1031
|
|
20231012,093500,60547538,745,745,745,745,6248
|
|
20231012,093400,55892778,744,747,747,744,4448
|
|
20231012,093300,52578229,747,748,748,746,1595
|
|
20231012,093200,51386848,748,748,748,748,3
|
|
20231012,093100,51384604,748,748,748,747,1905
|
|
20231012,093000,49961066,748,748,748,748,4860
|
|
20231012,092900,46325786,747,747,747,747,0
|
|
20231012,092800,46325786,747,748,748,747,501
|
|
20231012,092700,45951039,748,748,748,748,100
|
|
20231012,092600,45876239,748,747,748,747,704
|
|
20231012,092500,45349649,746,747,747,746,192
|
|
20231012,092400,45206315,745,745,745,745,0
|
|
20231012,092300,45206315,745,752,752,743,8373
|
|
20231012,092200,38951253,750,750,750,750,1
|
|
20231012,092100,38950503,750,753,753,750,4303
|
|
20231012,092000,35718491,752,752,752,752,0
|
|
20231012,091900,35718491,752,752,752,752,3
|
|
20231012,091800,35716235,752,753,753,752,3757
|
|
20231012,091700,32889216,753,757,763,752,9655
|
|
20231012,091600,25614545,756,756,756,756,485
|
|
20231012,091500,25247885,755,755,755,755,1203
|
|
20231012,091400,24339620,755,756,756,755,2805
|
|
20231012,091300,22221645,756,757,757,756,3334
|
|
20231012,091200,19700280,756,756,756,756,0
|
|
20231012,091100,19700280,756,756,756,755,3663
|
|
20231012,091000,16931055,755,760,760,755,591
|
|
20231012,090900,16484210,761,766,766,761,2724
|
|
20231012,090800,14409063,766,767,767,765,1372
|
|
20231012,090700,13357660,768,768,768,768,100
|
|
20231012,090600,13280860,768,768,768,768,8
|
|
20231012,090500,13274716,768,768,768,768,100
|
|
20231012,090400,13197916,768,770,770,768,660
|
|
20231012,090300,12690376,770,772,772,770,22
|
|
20231012,090200,12673412,772,774,774,771,7985
|
|
20231012,090100,6508700,786,773,786,773,610
|
|
20231012,090000,6037040,772,772,772,772,7820
|