599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185600,150034646,705,705,705,705,5916
|
|
20231016,185500,150034646,705,705,705,705,0
|
|
20231016,185400,150034646,705,705,705,705,0
|
|
20231016,185300,150034646,705,705,705,705,0
|
|
20231016,185200,150034646,705,705,705,705,0
|
|
20231016,185100,150034646,705,705,705,705,0
|
|
20231016,185000,150034646,705,705,705,705,0
|
|
20231016,184900,150034646,705,705,705,705,0
|
|
20231016,184800,150034646,705,705,705,705,0
|
|
20231016,184700,150034646,705,705,705,705,0
|
|
20231016,184600,150034646,705,705,705,705,0
|
|
20231016,184500,150034646,705,705,705,705,0
|
|
20231016,184400,150034646,705,705,705,705,0
|
|
20231016,184300,150034646,705,705,705,705,0
|
|
20231016,184200,150034646,705,705,705,705,0
|
|
20231016,184100,150034646,705,705,705,705,0
|
|
20231016,184000,150034646,705,705,705,705,0
|
|
20231016,183900,150034646,705,705,705,705,0
|
|
20231016,183800,150034646,705,705,705,705,0
|
|
20231016,183700,150034646,705,705,705,705,0
|
|
20231016,183600,150034646,705,705,705,705,0
|
|
20231016,183500,150034646,705,705,705,705,0
|
|
20231016,183400,150034646,705,705,705,705,0
|
|
20231016,183300,150034646,705,705,705,705,0
|
|
20231016,183200,150034646,705,705,705,705,0
|
|
20231016,183100,150034646,705,705,705,705,0
|
|
20231016,183000,150034646,705,705,705,705,0
|
|
20231016,182900,150034646,705,705,705,705,0
|
|
20231016,182800,150034646,705,705,705,705,0
|
|
20231016,182700,150034646,705,705,705,705,0
|
|
20231016,182600,150034646,705,705,705,705,5916
|
|
20231016,182500,150034646,705,705,705,705,0
|
|
20231016,182400,150034646,705,705,705,705,0
|
|
20231016,182300,150034646,705,705,705,705,0
|
|
20231016,182200,150034646,705,705,705,705,0
|
|
20231016,182100,150034646,705,705,705,705,0
|
|
20231016,182000,150034646,705,705,705,705,0
|
|
20231016,181900,150034646,705,705,705,705,0
|
|
20231016,181800,150034646,705,705,705,705,0
|
|
20231016,181700,150034646,705,705,705,705,0
|
|
20231016,181600,150034646,705,705,705,705,0
|
|
20231016,181500,150034646,705,705,705,705,0
|
|
20231016,181400,150034646,705,705,705,705,0
|
|
20231016,181300,150034646,705,705,705,705,0
|
|
20231016,181200,150034646,705,705,705,705,0
|
|
20231016,181100,150034646,705,705,705,705,0
|
|
20231016,181000,150034646,705,705,705,705,0
|
|
20231016,180900,150034646,705,705,705,705,0
|
|
20231016,180800,150034646,705,705,705,705,0
|
|
20231016,180700,150034646,705,705,705,705,0
|
|
20231016,180600,150034646,705,705,705,705,0
|
|
20231016,180500,150034646,705,705,705,705,0
|
|
20231016,180400,150034646,705,705,705,705,0
|
|
20231016,180300,150034646,705,705,705,705,0
|
|
20231016,180200,150034646,705,705,705,705,0
|
|
20231016,180100,150034646,705,705,705,705,0
|
|
20231016,180000,150034646,705,705,705,705,0
|
|
20231016,175900,150034646,705,705,705,705,0
|
|
20231016,175800,150034646,705,705,705,705,0
|
|
20231016,175700,150034646,705,705,705,705,0
|
|
20231016,175600,150034646,705,705,705,705,5916
|
|
20231016,175500,150034646,705,705,705,705,0
|
|
20231016,175400,150034646,705,705,705,705,0
|
|
20231016,175300,150034646,705,705,705,705,0
|
|
20231016,175200,150034646,705,705,705,705,0
|
|
20231016,175100,150034646,705,705,705,705,0
|
|
20231016,175000,150034646,705,705,705,705,0
|
|
20231016,174900,150034646,705,705,705,705,0
|
|
20231016,174800,150034646,705,705,705,705,0
|
|
20231016,174700,150034646,705,705,705,705,0
|
|
20231016,174600,150034646,705,705,705,705,0
|
|
20231016,174500,150034646,705,705,705,705,0
|
|
20231016,174400,150034646,705,705,705,705,0
|
|
20231016,174300,150034646,705,705,705,705,0
|
|
20231016,174200,150034646,705,705,705,705,0
|
|
20231016,174100,150034646,705,705,705,705,0
|
|
20231016,174000,150034646,705,705,705,705,0
|
|
20231016,173900,150034646,705,705,705,705,0
|
|
20231016,173800,150034646,705,705,705,705,0
|
|
20231016,173700,150034646,705,705,705,705,0
|
|
20231016,173600,150034646,705,705,705,705,0
|
|
20231016,173500,150034646,705,705,705,705,0
|
|
20231016,173400,150034646,705,705,705,705,0
|
|
20231016,173300,150034646,705,705,705,705,0
|
|
20231016,173200,150034646,705,705,705,705,0
|
|
20231016,173100,150034646,705,705,705,705,0
|
|
20231016,173000,150034646,705,705,705,705,0
|
|
20231016,172900,150034646,705,705,705,705,0
|
|
20231016,172800,150034646,705,705,705,705,0
|
|
20231016,172700,150034646,705,705,705,705,0
|
|
20231016,172600,150034646,705,705,705,705,5916
|
|
20231016,172500,150034646,705,705,705,705,0
|
|
20231016,172400,150034646,705,705,705,705,0
|
|
20231016,172300,150034646,705,705,705,705,0
|
|
20231016,172200,150034646,705,705,705,705,0
|
|
20231016,172100,150034646,705,705,705,705,0
|
|
20231016,172000,150034646,705,705,705,705,0
|
|
20231016,171900,150034646,705,705,705,705,0
|
|
20231016,171800,150034646,705,705,705,705,0
|
|
20231016,171700,150034646,705,705,705,705,0
|
|
20231016,171600,150034646,705,705,705,705,0
|
|
20231016,171500,150034646,705,705,705,705,0
|
|
20231016,171400,150034646,705,705,705,705,0
|
|
20231016,171300,150034646,705,705,705,705,0
|
|
20231016,171200,150034646,705,705,705,705,0
|
|
20231016,171100,150034646,705,705,705,705,0
|
|
20231016,171000,150034646,705,705,705,705,0
|
|
20231016,170900,150034646,705,705,705,705,0
|
|
20231016,170800,150034646,705,705,705,705,0
|
|
20231016,170700,150034646,705,705,705,705,0
|
|
20231016,170600,150034646,705,705,705,705,0
|
|
20231016,170500,150034646,705,705,705,705,0
|
|
20231016,170400,150034646,705,705,705,705,0
|
|
20231016,170300,150034646,705,705,705,705,0
|
|
20231016,170200,150034646,705,705,705,705,0
|
|
20231016,170100,150034646,705,705,705,705,0
|
|
20231016,170000,150034646,705,705,705,705,0
|
|
20231016,165900,150034646,705,705,705,705,0
|
|
20231016,165800,150034646,705,705,705,705,0
|
|
20231016,165700,150034646,705,705,705,705,0
|
|
20231016,165600,150034646,705,705,705,705,5916
|
|
20231016,165500,150034646,705,705,705,705,0
|
|
20231016,165400,150034646,705,705,705,705,0
|
|
20231016,165300,150034646,705,705,705,705,0
|
|
20231016,165200,150034646,705,705,705,705,0
|
|
20231016,165100,150034646,705,705,705,705,0
|
|
20231016,165000,150034646,705,705,705,705,0
|
|
20231016,164900,150034646,705,705,705,705,0
|
|
20231016,164800,150034646,705,705,705,705,0
|
|
20231016,164700,150034646,705,705,705,705,0
|
|
20231016,164600,150034646,705,705,705,705,0
|
|
20231016,164500,150034646,705,705,705,705,0
|
|
20231016,164400,150034646,705,705,705,705,0
|
|
20231016,164300,150034646,705,705,705,705,0
|
|
20231016,164200,150034646,705,705,705,705,0
|
|
20231016,164100,150034646,705,705,705,705,0
|
|
20231016,164000,150034646,705,705,705,705,0
|
|
20231016,163900,150034646,705,705,705,705,0
|
|
20231016,163800,150034646,705,705,705,705,0
|
|
20231016,163700,150034646,705,705,705,705,0
|
|
20231016,163600,150034646,705,705,705,705,0
|
|
20231016,163500,150034646,705,705,705,705,0
|
|
20231016,163400,150034646,705,705,705,705,0
|
|
20231016,163300,150034646,705,705,705,705,0
|
|
20231016,163200,150034646,705,705,705,705,0
|
|
20231016,163100,150034646,705,705,705,705,0
|
|
20231016,163000,150034646,705,705,705,705,0
|
|
20231016,162900,150034646,705,705,705,705,0
|
|
20231016,162800,150034646,705,705,705,705,0
|
|
20231016,162700,150034646,705,705,705,705,0
|
|
20231016,162600,150034646,705,705,705,705,5916
|
|
20231016,162500,150034646,705,705,705,705,0
|
|
20231016,162400,150034646,705,705,705,705,0
|
|
20231016,162300,150034646,705,705,705,705,0
|
|
20231016,162200,150034646,705,705,705,705,0
|
|
20231016,162100,150034646,705,705,705,705,0
|
|
20231016,162000,150034646,705,705,705,705,0
|
|
20231016,161900,150034646,705,705,705,705,0
|
|
20231016,161800,150034646,705,705,705,705,0
|
|
20231016,161700,150034646,705,705,705,705,0
|
|
20231016,161600,150034646,705,705,705,705,0
|
|
20231016,161500,150034646,705,705,705,705,0
|
|
20231016,161400,150034646,705,705,705,705,0
|
|
20231016,161300,150034646,705,705,705,705,0
|
|
20231016,161200,150034646,705,705,705,705,0
|
|
20231016,161100,150034646,705,705,705,705,0
|
|
20231016,161000,150034646,705,705,705,705,0
|
|
20231016,160900,150034646,705,705,705,705,0
|
|
20231016,160800,150034646,705,705,705,705,0
|
|
20231016,160700,150034646,705,705,705,705,0
|
|
20231016,160600,150034646,705,705,705,705,0
|
|
20231016,160500,150034646,705,705,705,705,0
|
|
20231016,160400,150034646,705,705,705,705,0
|
|
20231016,160300,150034646,705,705,705,705,0
|
|
20231016,160200,150034646,705,705,705,705,0
|
|
20231016,160100,150034646,705,705,705,705,0
|
|
20231016,160000,150034646,705,705,705,705,0
|
|
20231016,155900,150034646,705,705,705,705,0
|
|
20231016,155800,150034646,705,705,705,705,0
|
|
20231016,155700,150034646,705,705,705,705,0
|
|
20231016,155600,150034646,705,705,705,705,5916
|
|
20231016,155500,150034646,705,705,705,705,0
|
|
20231016,155400,150034646,705,705,705,705,0
|
|
20231016,155300,150034646,705,705,705,705,0
|
|
20231016,155200,150034646,705,705,705,705,0
|
|
20231016,155100,150034646,705,705,705,705,0
|
|
20231016,155000,150034646,705,705,705,705,0
|
|
20231016,154900,150034646,705,705,705,705,0
|
|
20231016,154800,150034646,705,705,705,705,0
|
|
20231016,154700,150034646,705,705,705,705,0
|
|
20231016,154600,150034646,705,705,705,705,0
|
|
20231016,154500,150034646,705,705,705,705,0
|
|
20231016,154400,150034646,705,705,705,705,0
|
|
20231016,154300,150034646,705,705,705,705,0
|
|
20231016,154200,150034646,705,705,705,705,0
|
|
20231016,154100,150034646,705,705,705,705,0
|
|
20231016,154000,150034646,705,705,705,705,0
|
|
20231016,153900,150034646,705,705,705,705,0
|
|
20231016,153800,150034646,705,705,705,705,0
|
|
20231016,153700,150034646,705,705,705,705,0
|
|
20231016,153600,150034646,705,705,705,705,0
|
|
20231016,153500,150034646,705,705,705,705,0
|
|
20231016,153400,150034646,705,705,705,705,0
|
|
20231016,153300,150034646,705,705,705,705,0
|
|
20231016,153200,150034646,705,705,705,705,0
|
|
20231016,153100,150034646,705,705,705,705,0
|
|
20231016,153000,150034646,705,705,705,705,5916
|
|
20231016,152900,145863866,711,711,711,711,0
|
|
20231016,152800,145863866,711,711,711,711,0
|
|
20231016,152700,145863866,711,711,711,711,0
|
|
20231016,152600,145863866,711,711,711,711,0
|
|
20231016,152500,145863866,711,711,711,711,0
|
|
20231016,152400,145863866,711,711,711,711,0
|
|
20231016,152300,145863866,711,711,711,711,0
|
|
20231016,152200,145863866,711,711,711,711,0
|
|
20231016,152100,145863866,711,711,711,711,0
|
|
20231016,152000,145863866,711,711,711,711,0
|
|
20231016,151900,145863866,711,711,711,711,500
|
|
20231016,151800,145508366,710,710,710,710,14
|
|
20231016,151700,145498426,710,710,710,710,14
|
|
20231016,151600,145488486,710,710,711,710,41
|
|
20231016,151500,145459349,710,709,711,709,444
|
|
20231016,151400,145143685,709,710,710,709,1535
|
|
20231016,151300,144054870,710,709,710,709,15
|
|
20231016,151200,144044234,710,709,710,709,39
|
|
20231016,151100,144016558,709,709,711,709,113
|
|
20231016,151000,143936242,709,709,709,709,14
|
|
20231016,150900,143926316,709,709,710,709,15
|
|
20231016,150800,143915680,709,709,710,709,40
|
|
20231016,150700,143887293,709,709,710,709,131
|
|
20231016,150600,143794297,709,709,710,709,50
|
|
20231016,150500,143758811,709,709,710,709,293
|
|
20231016,150400,143550795,709,709,710,709,240
|
|
20231016,150300,143380408,709,708,709,708,14
|
|
20231016,150200,143370489,708,708,708,708,14
|
|
20231016,150100,143360577,708,708,710,708,56
|
|
20231016,150000,143320859,708,708,708,708,14
|
|
20231016,145900,143310947,707,707,707,707,14
|
|
20231016,145800,143301049,707,707,709,707,485
|
|
20231016,145700,142957209,707,706,708,706,28
|
|
20231016,145600,142937415,706,706,706,706,14
|
|
20231016,145500,142927531,706,707,708,706,700
|
|
20231016,145400,142432637,707,707,707,707,14
|
|
20231016,145300,142422739,707,707,709,707,74
|
|
20231016,145200,142370299,707,707,707,707,14
|
|
20231016,145100,142360401,707,706,707,706,14
|
|
20231016,145000,142350510,706,708,708,706,887
|
|
20231016,144900,141722526,708,708,708,708,14
|
|
20231016,144800,141712614,708,708,708,708,14
|
|
20231016,144700,141702702,708,707,708,707,14
|
|
20231016,144600,141692797,707,709,709,706,113
|
|
20231016,144500,141612710,707,706,708,706,2827
|
|
20231016,144400,139611215,706,706,706,706,14
|
|
20231016,144300,139601331,706,706,706,706,14
|
|
20231016,144200,139591447,706,707,707,706,214
|
|
20231016,144100,139440163,706,706,706,706,224
|
|
20231016,144000,139282019,706,706,706,705,14
|
|
20231016,143900,139272141,705,706,706,705,42
|
|
20231016,143800,139242495,706,706,706,706,414
|
|
20231016,143700,138950211,706,706,706,706,14
|
|
20231016,143600,138940327,706,707,708,706,2731
|
|
20231016,143500,137007117,707,707,708,707,28
|
|
20231016,143400,136987306,707,708,708,707,203
|
|
20231016,143300,136843589,707,707,708,707,214
|
|
20231016,143200,136692091,706,709,709,705,5150
|
|
20231016,143100,133058799,710,710,710,709,300
|
|
20231016,143000,132845806,710,711,711,709,164
|
|
20231016,142900,132729223,709,709,709,709,14
|
|
20231016,142800,132719297,709,709,711,709,483
|
|
20231016,142700,132375910,709,710,711,709,188
|
|
20231016,142600,132242436,710,710,711,710,21
|
|
20231016,142500,132227520,710,711,711,710,7
|
|
20231016,142400,132222549,713,710,713,710,264
|
|
20231016,142300,132034358,710,710,710,710,14
|
|
20231016,142200,132024418,710,710,711,710,14
|
|
20231016,142100,132014477,710,710,710,710,13
|
|
20231016,142000,132005247,710,710,710,710,14
|
|
20231016,141900,131995307,710,710,710,710,14
|
|
20231016,141800,131985367,710,710,710,709,14
|
|
20231016,141700,131975430,710,710,710,709,13
|
|
20231016,141600,131966204,710,711,711,710,1530
|
|
20231016,141500,130878381,711,711,711,711,14
|
|
20231016,141400,130868427,711,710,711,710,14
|
|
20231016,141300,130858480,710,711,711,710,13
|
|
20231016,141200,130849244,712,710,712,710,140
|
|
20231016,141100,130749592,710,710,710,710,14
|
|
20231016,141000,130739652,710,710,711,710,13
|
|
20231016,140900,130730421,710,710,710,709,14
|
|
20231016,140800,130720483,714,709,714,708,155
|
|
20231016,140700,130610581,708,709,709,708,126
|
|
20231016,140600,130521254,709,711,711,709,14
|
|
20231016,140500,130511319,710,710,712,709,16
|
|
20231016,140400,130499957,709,709,710,709,14
|
|
20231016,140300,130490025,709,710,710,709,13
|
|
20231016,140200,130480802,709,709,709,709,14
|
|
20231016,140100,130470876,709,709,709,709,14
|
|
20231016,140000,130460950,709,709,709,708,14
|
|
20231016,135900,130451030,708,708,708,708,13
|
|
20231016,135800,130441826,708,708,712,708,484
|
|
20231016,135700,130097269,708,708,708,708,214
|
|
20231016,135600,129945757,708,708,708,708,14
|
|
20231016,135500,129935845,708,708,708,708,13
|
|
20231016,135400,129926641,708,708,708,708,14
|
|
20231016,135300,129916729,708,710,710,708,24
|
|
20231016,135200,129899693,710,710,710,710,480
|
|
20231016,135100,129558893,710,710,710,710,1714
|
|
20231016,135000,128341953,713,714,714,713,14
|
|
20231016,134900,128331964,714,715,715,714,14
|
|
20231016,134800,128321961,715,711,715,711,690
|
|
20231016,134700,127831315,710,708,711,708,231
|
|
20231016,134600,127667102,710,707,710,707,804
|
|
20231016,134500,127096303,707,708,708,707,13
|
|
20231016,134400,127087111,706,707,707,706,14
|
|
20231016,134300,127077226,706,705,706,705,14
|
|
20231016,134200,127067349,705,705,705,705,14
|
|
20231016,134100,127057479,705,708,708,705,13
|
|
20231016,134000,127048300,708,708,708,708,14
|
|
20231016,133900,127038388,708,708,708,708,14
|
|
20231016,133800,127028476,707,707,708,707,272
|
|
20231016,133700,126836171,707,707,708,707,13
|
|
20231016,133600,126826979,707,706,707,706,14
|
|
20231016,133500,126817088,706,705,706,705,14
|
|
20231016,133400,126807211,705,705,705,705,13
|
|
20231016,133300,126798046,705,705,705,705,14
|
|
20231016,133200,126788176,705,705,705,705,14
|
|
20231016,133100,126778306,709,705,709,705,318
|
|
20231016,133000,126553200,705,705,705,705,17
|
|
20231016,132900,126541215,705,705,705,705,14
|
|
20231016,132800,126531345,705,705,705,705,15
|
|
20231016,132700,126520770,705,705,709,705,15
|
|
20231016,132600,126510187,705,705,705,704,14
|
|
20231016,132500,126500323,705,707,707,703,10857
|
|
20231016,132400,118842503,707,707,708,707,14
|
|
20231016,132300,118832604,707,708,708,707,13
|
|
20231016,132200,118823412,707,708,708,707,14
|
|
20231016,132100,118813513,707,707,708,707,14
|
|
20231016,132000,118803614,707,707,708,707,14
|
|
20231016,131900,118793715,707,707,707,707,13
|
|
20231016,131800,118784524,706,707,707,706,22
|
|
20231016,131700,118768984,706,706,707,706,76
|
|
20231016,131600,118715266,706,706,706,706,28
|
|
20231016,131500,118695498,706,708,710,706,1680
|
|
20231016,131400,117507722,707,708,708,707,14
|
|
20231016,131300,117497823,707,708,708,707,14
|
|
20231016,131200,117487924,707,708,708,707,14
|
|
20231016,131100,117478025,707,708,708,707,14
|
|
20231016,131000,117468126,707,706,708,706,14
|
|
20231016,130900,117458234,706,706,707,706,15
|
|
20231016,130800,117447643,706,707,707,706,24
|
|
20231016,130700,117430688,707,706,707,706,579
|
|
20231016,130600,117021349,706,708,708,706,133
|
|
20231016,130500,116927324,707,707,708,707,13
|
|
20231016,130400,116918130,710,708,710,707,19
|
|
20231016,130300,116904679,707,707,708,706,64
|
|
20231016,130200,116859434,707,707,707,707,14
|
|
20231016,130100,116849536,707,707,707,707,14
|
|
20231016,130000,116839638,707,707,707,706,39
|
|
20231016,125900,116812072,707,707,707,706,421
|
|
20231016,125800,116514439,707,707,707,706,308
|
|
20231016,125700,116296696,707,707,707,706,307
|
|
20231016,125600,116079651,706,706,710,706,66
|
|
20231016,125500,116032843,705,706,710,705,31
|
|
20231016,125400,116010894,705,707,707,705,122
|
|
20231016,125300,115924778,705,706,706,705,14
|
|
20231016,125200,115914907,705,705,706,705,14
|
|
20231016,125100,115905036,705,705,706,705,14
|
|
20231016,125000,115895165,705,706,706,705,13
|
|
20231016,124900,115885999,705,705,705,705,14
|
|
20231016,124800,115876129,705,706,706,705,14
|
|
20231016,124700,115866258,705,704,705,704,13
|
|
20231016,124600,115857100,702,701,702,701,14
|
|
20231016,124500,115847279,701,705,705,701,2014
|
|
20231016,124400,114430353,705,706,706,705,14
|
|
20231016,124300,114420473,706,702,706,702,853
|
|
20231016,124200,113819123,702,703,703,701,2959
|
|
20231016,124100,111742652,705,708,708,703,9174
|
|
20231016,124000,105272910,708,708,708,708,13
|
|
20231016,123900,105263706,708,709,711,708,200
|
|
20231016,123800,105121541,709,710,710,709,1165
|
|
20231016,123700,104294398,710,710,710,710,14
|
|
20231016,123600,104284458,710,711,711,710,14
|
|
20231016,123500,104274516,710,710,711,710,155
|
|
20231016,123400,104164464,710,710,710,710,1156
|
|
20231016,123300,103343704,710,710,710,710,14
|
|
20231016,123200,103333764,710,710,710,710,13
|
|
20231016,123100,103324534,710,709,710,709,14
|
|
20231016,123000,103314601,709,709,709,709,14
|
|
20231016,122900,103304675,709,710,710,709,13
|
|
20231016,122800,103295454,710,709,710,709,15
|
|
20231016,122700,103284811,708,709,709,708,14
|
|
20231016,122600,103274893,708,709,709,708,15
|
|
20231016,122500,103264262,709,708,709,708,13
|
|
20231016,122400,103255052,708,708,708,708,14
|
|
20231016,122300,103245140,708,708,708,708,14
|
|
20231016,122200,103235228,708,708,708,708,14
|
|
20231016,122100,103225316,708,708,708,708,13
|
|
20231016,122000,103216112,708,708,708,708,14
|
|
20231016,121900,103206200,706,706,706,706,14
|
|
20231016,121800,103196316,706,706,707,706,14
|
|
20231016,121700,103186431,705,706,706,705,2667
|
|
20231016,121600,101305070,707,708,708,706,1364
|
|
20231016,121500,100340669,708,708,708,707,3014
|
|
20231016,121400,98209762,707,713,713,707,15080
|
|
20231016,121300,87513555,713,713,713,713,14
|
|
20231016,121200,87503573,713,713,713,713,14
|
|
20231016,121100,87493591,713,713,713,713,13
|
|
20231016,121000,87484322,713,713,713,713,14
|
|
20231016,120900,87474340,713,713,713,713,14
|
|
20231016,120800,87464358,715,715,715,715,14
|
|
20231016,120700,87454348,715,717,717,715,13
|
|
20231016,120600,87445039,717,711,717,711,530
|
|
20231016,120500,87066103,711,711,715,711,55
|
|
20231016,120400,87026834,712,715,715,711,19087
|
|
20231016,120300,73425975,715,715,715,715,13
|
|
20231016,120200,73416680,715,716,718,715,17
|
|
20231016,120100,73404515,715,715,718,715,18
|
|
20231016,120000,73391633,714,714,714,714,370
|
|
20231016,115900,73127453,714,714,714,714,14
|
|
20231016,115800,73117457,715,715,715,715,2674
|
|
20231016,115700,71205547,715,715,715,715,14
|
|
20231016,115600,71195537,715,715,715,715,13
|
|
20231016,115500,71186242,715,715,715,715,14
|
|
20231016,115400,71176232,715,715,715,715,93
|
|
20231016,115300,71109737,715,715,715,715,13
|
|
20231016,115200,71100442,715,715,715,715,14
|
|
20231016,115100,71090432,715,715,715,715,14
|
|
20231016,115000,71080422,715,715,715,715,14
|
|
20231016,114900,71070412,716,715,718,715,1087
|
|
20231016,114800,70293101,715,715,715,715,14
|
|
20231016,114700,70283091,715,715,715,715,14
|
|
20231016,114600,70273081,715,715,715,715,14
|
|
20231016,114500,70263071,715,715,715,715,13
|
|
20231016,114400,70253776,715,715,715,715,14
|
|
20231016,114300,70243766,715,715,715,715,14
|
|
20231016,114200,70233756,715,715,715,715,14
|
|
20231016,114100,70223746,716,716,716,716,18
|
|
20231016,114000,70210858,715,715,715,715,14
|
|
20231016,113900,70200848,715,715,716,715,44
|
|
20231016,113800,70169387,715,715,715,715,213
|
|
20231016,113700,70017092,715,715,715,715,14
|
|
20231016,113600,70007082,715,715,715,715,14
|
|
20231016,113500,69997072,715,718,718,713,15213
|
|
20231016,113400,59117490,718,718,718,718,14
|
|
20231016,113300,59107438,718,718,718,718,1014
|
|
20231016,113200,58379386,718,719,724,718,15
|
|
20231016,113100,58368605,718,719,719,718,13
|
|
20231016,113000,58359259,719,720,720,719,14
|
|
20231016,112900,58349192,719,719,720,719,14
|
|
20231016,112800,58339125,719,719,719,719,614
|
|
20231016,112700,57897659,719,720,720,719,3083
|
|
20231016,112600,55680905,720,719,720,719,14
|
|
20231016,112500,55670832,719,720,720,719,6752
|
|
20231016,112400,50809399,720,721,721,720,314
|
|
20231016,112300,50583066,721,721,721,721,14
|
|
20231016,112200,50572972,721,721,721,721,14
|
|
20231016,112100,50562878,721,721,722,721,183
|
|
20231016,112000,50430765,721,719,721,719,13
|
|
20231016,111900,50421406,719,719,719,719,14
|
|
20231016,111800,50411340,719,720,720,719,14
|
|
20231016,111700,50401267,719,717,719,717,2090
|
|
20231016,111600,48898585,717,717,717,717,13
|
|
20231016,111500,48889264,717,717,717,717,14
|
|
20231016,111400,48879226,717,717,717,717,14
|
|
20231016,111300,48869188,717,717,717,717,13
|
|
20231016,111200,48859867,718,718,718,718,2032
|
|
20231016,111100,47400891,718,718,718,718,14
|
|
20231016,111000,47390839,718,718,718,718,14
|
|
20231016,110900,47380787,719,718,719,718,150
|
|
20231016,110800,47272944,718,719,719,718,89
|
|
20231016,110700,47208967,719,718,719,718,14
|
|
20231016,110600,47198908,719,718,719,718,14
|
|
20231016,110500,47188850,718,718,718,718,14
|
|
20231016,110400,47178798,718,722,722,718,6026
|
|
20231016,110300,42851102,722,718,722,718,477
|
|
20231016,110200,42506764,718,718,718,718,13
|
|
20231016,110100,42497430,717,716,718,716,236
|
|
20231016,110000,42328303,716,718,718,716,47
|
|
20231016,105900,42294581,718,716,718,716,1021
|
|
20231016,105800,41563524,716,716,716,716,105
|
|
20231016,105700,41488344,717,717,717,717,63
|
|
20231016,105600,41443173,717,717,717,717,34
|
|
20231016,105500,41418795,717,717,717,717,913
|
|
20231016,105400,40764174,718,719,719,718,3554
|
|
20231016,105300,38212358,719,720,720,719,421
|
|
20231016,105200,37909338,720,720,723,720,15
|
|
20231016,105100,37898535,720,722,722,720,8320
|
|
20231016,105000,31899095,723,723,724,723,2158
|
|
20231016,104900,30337861,723,723,723,723,14
|
|
20231016,104800,30327739,723,723,723,723,14
|
|
20231016,104700,30317617,724,725,725,724,2385
|
|
20231016,104600,28590200,725,725,725,725,14
|
|
20231016,104500,28580050,725,725,725,725,14
|
|
20231016,104400,28569900,725,725,725,725,14
|
|
20231016,104300,28559750,728,726,728,725,515
|
|
20231016,104200,28186279,726,725,726,725,514
|
|
20231016,104100,27813622,725,725,725,725,14
|
|
20231016,104000,27803472,725,725,728,725,14
|
|
20231016,103900,27793319,725,726,726,725,10014
|
|
20231016,103800,20532640,727,726,727,726,282
|
|
20231016,103700,20327633,726,726,726,726,341
|
|
20231016,103600,20080067,727,728,729,727,1355
|
|
20231016,103500,19094929,728,728,728,728,274
|
|
20231016,103400,18895457,728,728,728,728,14
|
|
20231016,103300,18885265,728,728,728,728,13
|
|
20231016,103200,18875801,733,728,733,728,37
|
|
20231016,103100,18848750,733,728,733,728,318
|
|
20231016,103000,18616931,728,728,728,728,13
|
|
20231016,102900,18607467,729,729,729,729,0
|
|
20231016,102800,18607467,729,729,729,729,0
|
|
20231016,102700,18607467,729,729,729,729,510
|
|
20231016,102600,18235677,729,729,729,729,0
|
|
20231016,102500,18235677,729,729,729,729,0
|
|
20231016,102400,18235677,729,729,729,729,1
|
|
20231016,102300,18234948,729,729,729,729,54
|
|
20231016,102200,18195582,730,730,730,730,0
|
|
20231016,102100,18195582,730,730,730,730,240
|
|
20231016,102000,18020382,733,733,733,733,1
|
|
20231016,101900,18019649,733,733,733,733,0
|
|
20231016,101800,18019649,733,733,733,733,0
|
|
20231016,101700,18019649,733,733,733,733,9
|
|
20231016,101600,18013052,733,733,733,733,20
|
|
20231016,101500,17998392,733,733,733,733,1
|
|
20231016,101400,17997659,730,730,730,730,0
|
|
20231016,101300,17997659,730,730,730,730,0
|
|
20231016,101200,17997659,730,730,730,730,11
|
|
20231016,101100,17989629,730,730,730,730,0
|
|
20231016,101000,17989629,730,730,730,730,0
|
|
20231016,100900,17989629,730,730,730,730,0
|
|
20231016,100800,17989629,730,730,730,730,1249
|
|
20231016,100700,17077859,730,730,730,730,300
|
|
20231016,100600,16858859,729,731,731,729,1189
|
|
20231016,100500,15991888,730,731,731,730,300
|
|
20231016,100400,15772887,730,730,730,730,0
|
|
20231016,100300,15772887,730,730,730,730,0
|
|
20231016,100200,15772887,730,730,730,730,1114
|
|
20231016,100100,14959667,730,730,730,730,245
|
|
20231016,100000,14780817,728,728,728,728,2000
|
|
20231016,095900,13324817,727,727,727,727,1
|
|
20231016,095800,13324090,727,727,727,727,50
|
|
20231016,095700,13287740,728,728,728,728,117
|
|
20231016,095600,13202564,729,729,729,729,0
|
|
20231016,095500,13202564,729,729,729,729,0
|
|
20231016,095400,13202564,729,729,729,729,0
|
|
20231016,095300,13202564,729,729,729,729,0
|
|
20231016,095200,13202564,729,729,729,729,53
|
|
20231016,095100,13163927,727,727,727,727,15
|
|
20231016,095000,13153022,728,728,728,728,0
|
|
20231016,094900,13153022,728,728,728,728,0
|
|
20231016,094800,13153022,728,728,728,728,47
|
|
20231016,094700,13118806,728,728,728,728,0
|
|
20231016,094600,13118806,728,728,728,728,0
|
|
20231016,094500,13118806,728,728,728,728,100
|
|
20231016,094400,13046006,728,728,728,728,0
|
|
20231016,094300,13046006,728,728,728,728,0
|
|
20231016,094200,13046006,728,728,728,728,200
|
|
20231016,094100,12900406,728,727,728,727,1041
|
|
20231016,094000,12142599,728,728,728,728,423
|
|
20231016,093900,11834655,729,729,729,729,0
|
|
20231016,093800,11834655,729,729,729,729,1276
|
|
20231016,093700,10904451,729,730,730,729,409
|
|
20231016,093600,10606281,730,730,730,730,15
|
|
20231016,093500,10595331,730,730,730,730,9
|
|
20231016,093400,10588761,730,730,730,730,0
|
|
20231016,093300,10588761,730,730,730,730,0
|
|
20231016,093200,10588761,730,730,730,730,40
|
|
20231016,093100,10559561,730,730,730,730,0
|
|
20231016,093000,10559561,730,730,730,730,0
|
|
20231016,092900,10559561,730,730,730,730,0
|
|
20231016,092800,10559561,730,730,730,730,0
|
|
20231016,092700,10559561,730,730,730,730,31
|
|
20231016,092600,10536931,729,729,729,729,1000
|
|
20231016,092500,9807931,729,729,729,729,0
|
|
20231016,092400,9807931,729,729,729,729,3275
|
|
20231016,092300,7420456,729,729,729,729,5
|
|
20231016,092200,7416811,729,730,730,729,182
|
|
20231016,092100,7283961,733,733,733,733,0
|
|
20231016,092000,7283961,733,733,733,733,24
|
|
20231016,091900,7266369,733,733,733,733,0
|
|
20231016,091800,7266369,733,733,733,733,1
|
|
20231016,091700,7265636,733,733,733,733,0
|
|
20231016,091600,7265636,733,733,733,733,0
|
|
20231016,091500,7265636,733,733,733,733,0
|
|
20231016,091400,7265636,733,733,733,733,0
|
|
20231016,091300,7265636,733,733,733,733,0
|
|
20231016,091200,7265636,733,733,733,733,0
|
|
20231016,091100,7265636,733,732,733,732,68
|
|
20231016,091000,7215851,733,733,733,733,25
|
|
20231016,090900,7197526,733,733,733,733,2
|
|
20231016,090800,7196060,733,734,734,733,2
|
|
20231016,090700,7194593,727,727,727,727,0
|
|
20231016,090600,7194593,727,724,727,724,695
|
|
20231016,090500,6689361,724,728,728,724,127
|
|
20231016,090400,6597369,728,729,729,728,898
|
|
20231016,090300,5942735,730,734,737,729,3451
|
|
20231016,090200,3422573,735,747,747,735,4398
|
|
20231016,090100,183650,749,749,749,749,100
|
|
20231016,090000,108750,750,750,750,750,145
|