597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185400,52807581,724,724,724,724,168
|
|
20231017,185300,52807581,724,724,724,724,0
|
|
20231017,185200,52807581,724,724,724,724,0
|
|
20231017,185100,52807581,724,724,724,724,0
|
|
20231017,185000,52807581,724,724,724,724,0
|
|
20231017,184900,52807581,724,724,724,724,0
|
|
20231017,184800,52807581,724,724,724,724,0
|
|
20231017,184700,52807581,724,724,724,724,0
|
|
20231017,184600,52807581,724,724,724,724,0
|
|
20231017,184500,52807581,724,724,724,724,0
|
|
20231017,184400,52807581,724,724,724,724,0
|
|
20231017,184300,52807581,724,724,724,724,0
|
|
20231017,184200,52807581,724,724,724,724,0
|
|
20231017,184100,52807581,724,724,724,724,0
|
|
20231017,184000,52807581,724,724,724,724,0
|
|
20231017,183900,52807581,724,724,724,724,0
|
|
20231017,183800,52807581,724,724,724,724,0
|
|
20231017,183700,52807581,724,724,724,724,0
|
|
20231017,183600,52807581,724,724,724,724,0
|
|
20231017,183500,52807581,724,724,724,724,0
|
|
20231017,183400,52807581,724,724,724,724,0
|
|
20231017,183300,52807581,724,724,724,724,0
|
|
20231017,183200,52807581,724,724,724,724,0
|
|
20231017,183100,52807581,724,724,724,724,0
|
|
20231017,183000,52807581,724,724,724,724,0
|
|
20231017,182900,52807581,724,724,724,724,0
|
|
20231017,182800,52807581,724,724,724,724,0
|
|
20231017,182700,52807581,724,724,724,724,0
|
|
20231017,182600,52807581,724,724,724,724,0
|
|
20231017,182500,52807581,724,724,724,724,0
|
|
20231017,182400,52807581,724,724,724,724,168
|
|
20231017,182300,52807581,724,724,724,724,0
|
|
20231017,182200,52807581,724,724,724,724,0
|
|
20231017,182100,52807581,724,724,724,724,0
|
|
20231017,182000,52807581,724,724,724,724,0
|
|
20231017,181900,52807581,724,724,724,724,0
|
|
20231017,181800,52807581,724,724,724,724,0
|
|
20231017,181700,52807581,724,724,724,724,0
|
|
20231017,181600,52807581,724,724,724,724,0
|
|
20231017,181500,52807581,724,724,724,724,0
|
|
20231017,181400,52807581,724,724,724,724,0
|
|
20231017,181300,52807581,724,724,724,724,0
|
|
20231017,181200,52807581,724,724,724,724,0
|
|
20231017,181100,52807581,724,724,724,724,0
|
|
20231017,181000,52807581,724,724,724,724,0
|
|
20231017,180900,52807581,724,724,724,724,0
|
|
20231017,180800,52807581,724,724,724,724,0
|
|
20231017,180700,52807581,724,724,724,724,0
|
|
20231017,180600,52807581,724,724,724,724,0
|
|
20231017,180500,52807581,724,724,724,724,0
|
|
20231017,180400,52807581,724,724,724,724,0
|
|
20231017,180300,52807581,724,724,724,724,0
|
|
20231017,180200,52807581,724,724,724,724,0
|
|
20231017,180100,52807581,724,724,724,724,0
|
|
20231017,180000,52807581,724,724,724,724,0
|
|
20231017,175900,52807581,724,724,724,724,0
|
|
20231017,175800,52807581,724,724,724,724,0
|
|
20231017,175700,52807581,724,724,724,724,0
|
|
20231017,175600,52807581,724,724,724,724,0
|
|
20231017,175500,52807581,724,724,724,724,0
|
|
20231017,175400,52807581,724,724,724,724,168
|
|
20231017,175300,52807581,724,724,724,724,0
|
|
20231017,175200,52807581,724,724,724,724,0
|
|
20231017,175100,52807581,724,724,724,724,0
|
|
20231017,175000,52807581,724,724,724,724,0
|
|
20231017,174900,52807581,724,724,724,724,0
|
|
20231017,174800,52807581,724,724,724,724,0
|
|
20231017,174700,52807581,724,724,724,724,0
|
|
20231017,174600,52807581,724,724,724,724,0
|
|
20231017,174500,52807581,724,724,724,724,0
|
|
20231017,174400,52807581,724,724,724,724,0
|
|
20231017,174300,52807581,724,724,724,724,0
|
|
20231017,174200,52807581,724,724,724,724,0
|
|
20231017,174100,52807581,724,724,724,724,0
|
|
20231017,174000,52807581,724,724,724,724,0
|
|
20231017,173900,52807581,724,724,724,724,0
|
|
20231017,173800,52807581,724,724,724,724,0
|
|
20231017,173700,52807581,724,724,724,724,0
|
|
20231017,173600,52807581,724,724,724,724,0
|
|
20231017,173500,52807581,724,724,724,724,0
|
|
20231017,173400,52807581,724,724,724,724,0
|
|
20231017,173300,52807581,724,724,724,724,0
|
|
20231017,173200,52807581,724,724,724,724,0
|
|
20231017,173100,52807581,724,724,724,724,0
|
|
20231017,173000,52807581,724,724,724,724,0
|
|
20231017,172900,52807581,724,724,724,724,0
|
|
20231017,172800,52807581,724,724,724,724,0
|
|
20231017,172700,52807581,724,724,724,724,0
|
|
20231017,172600,52807581,724,724,724,724,0
|
|
20231017,172500,52807581,724,724,724,724,0
|
|
20231017,172400,52807581,724,724,724,724,168
|
|
20231017,172300,52807581,724,724,724,724,0
|
|
20231017,172200,52807581,724,724,724,724,0
|
|
20231017,172100,52807581,724,724,724,724,0
|
|
20231017,172000,52807581,724,724,724,724,0
|
|
20231017,171900,52807581,724,724,724,724,0
|
|
20231017,171800,52807581,724,724,724,724,0
|
|
20231017,171700,52807581,724,724,724,724,0
|
|
20231017,171600,52807581,724,724,724,724,0
|
|
20231017,171500,52807581,724,724,724,724,0
|
|
20231017,171400,52807581,724,724,724,724,0
|
|
20231017,171300,52807581,724,724,724,724,0
|
|
20231017,171200,52807581,724,724,724,724,0
|
|
20231017,171100,52807581,724,724,724,724,0
|
|
20231017,171000,52807581,724,724,724,724,0
|
|
20231017,170900,52807581,724,724,724,724,0
|
|
20231017,170800,52807581,724,724,724,724,0
|
|
20231017,170700,52807581,724,724,724,724,0
|
|
20231017,170600,52807581,724,724,724,724,0
|
|
20231017,170500,52807581,724,724,724,724,0
|
|
20231017,170400,52807581,724,724,724,724,0
|
|
20231017,170300,52807581,724,724,724,724,0
|
|
20231017,170200,52807581,724,724,724,724,0
|
|
20231017,170100,52807581,724,724,724,724,0
|
|
20231017,170000,52807581,724,724,724,724,0
|
|
20231017,165900,52807581,724,724,724,724,0
|
|
20231017,165800,52807581,724,724,724,724,0
|
|
20231017,165700,52807581,724,724,724,724,0
|
|
20231017,165600,52807581,724,724,724,724,0
|
|
20231017,165500,52807581,724,724,724,724,0
|
|
20231017,165400,52807581,724,724,724,724,168
|
|
20231017,165300,52807581,724,724,724,724,0
|
|
20231017,165200,52807581,724,724,724,724,0
|
|
20231017,165100,52807581,724,724,724,724,0
|
|
20231017,165000,52807581,724,724,724,724,0
|
|
20231017,164900,52807581,724,724,724,724,0
|
|
20231017,164800,52807581,724,724,724,724,0
|
|
20231017,164700,52807581,724,724,724,724,0
|
|
20231017,164600,52807581,724,724,724,724,0
|
|
20231017,164500,52807581,724,724,724,724,0
|
|
20231017,164400,52807581,724,724,724,724,0
|
|
20231017,164300,52807581,724,724,724,724,0
|
|
20231017,164200,52807581,724,724,724,724,0
|
|
20231017,164100,52807581,724,724,724,724,0
|
|
20231017,164000,52807581,724,724,724,724,0
|
|
20231017,163900,52807581,724,724,724,724,0
|
|
20231017,163800,52807581,724,724,724,724,0
|
|
20231017,163700,52807581,724,724,724,724,0
|
|
20231017,163600,52807581,724,724,724,724,0
|
|
20231017,163500,52807581,724,724,724,724,0
|
|
20231017,163400,52807581,724,724,724,724,0
|
|
20231017,163300,52807581,724,724,724,724,0
|
|
20231017,163200,52807581,724,724,724,724,0
|
|
20231017,163100,52807581,724,724,724,724,0
|
|
20231017,163000,52807581,724,724,724,724,0
|
|
20231017,162900,52807581,724,724,724,724,0
|
|
20231017,162800,52807581,724,724,724,724,0
|
|
20231017,162700,52807581,724,724,724,724,0
|
|
20231017,162600,52807581,724,724,724,724,0
|
|
20231017,162500,52807581,724,724,724,724,0
|
|
20231017,162400,52807581,724,724,724,724,168
|
|
20231017,162300,52807581,724,724,724,724,0
|
|
20231017,162200,52807581,724,724,724,724,0
|
|
20231017,162100,52807581,724,724,724,724,0
|
|
20231017,162000,52807581,724,724,724,724,0
|
|
20231017,161900,52807581,724,724,724,724,0
|
|
20231017,161800,52807581,724,724,724,724,0
|
|
20231017,161700,52807581,724,724,724,724,0
|
|
20231017,161600,52807581,724,724,724,724,0
|
|
20231017,161500,52807581,724,724,724,724,0
|
|
20231017,161400,52807581,724,724,724,724,0
|
|
20231017,161300,52807581,724,724,724,724,0
|
|
20231017,161200,52807581,724,724,724,724,0
|
|
20231017,161100,52807581,724,724,724,724,0
|
|
20231017,161000,52807581,724,724,724,724,0
|
|
20231017,160900,52807581,724,724,724,724,0
|
|
20231017,160800,52807581,724,724,724,724,0
|
|
20231017,160700,52807581,724,724,724,724,0
|
|
20231017,160600,52807581,724,724,724,724,0
|
|
20231017,160500,52807581,724,724,724,724,0
|
|
20231017,160400,52807581,724,724,724,724,0
|
|
20231017,160300,52807581,724,724,724,724,0
|
|
20231017,160200,52807581,724,724,724,724,0
|
|
20231017,160100,52807581,724,724,724,724,0
|
|
20231017,160000,52807581,724,724,724,724,0
|
|
20231017,155900,52807581,724,724,724,724,0
|
|
20231017,155800,52807581,724,724,724,724,0
|
|
20231017,155700,52807581,724,724,724,724,0
|
|
20231017,155600,52807581,724,724,724,724,0
|
|
20231017,155500,52807581,724,724,724,724,0
|
|
20231017,155400,52807581,724,724,724,724,168
|
|
20231017,155300,52807581,724,724,724,724,0
|
|
20231017,155200,52807581,724,724,724,724,0
|
|
20231017,155100,52807581,724,724,724,724,0
|
|
20231017,155000,52807581,724,724,724,724,0
|
|
20231017,154900,52807581,724,724,724,724,0
|
|
20231017,154800,52807581,724,724,724,724,0
|
|
20231017,154700,52807581,724,724,724,724,0
|
|
20231017,154600,52807581,724,724,724,724,0
|
|
20231017,154500,52807581,724,724,724,724,0
|
|
20231017,154400,52807581,724,724,724,724,0
|
|
20231017,154300,52807581,724,724,724,724,0
|
|
20231017,154200,52807581,724,724,724,724,0
|
|
20231017,154100,52807581,724,724,724,724,0
|
|
20231017,154000,52807581,724,724,724,724,0
|
|
20231017,153900,52807581,724,724,724,724,0
|
|
20231017,153800,52807581,724,724,724,724,0
|
|
20231017,153700,52807581,724,724,724,724,0
|
|
20231017,153600,52807581,724,724,724,724,0
|
|
20231017,153500,52807581,724,724,724,724,0
|
|
20231017,153400,52807581,724,724,724,724,0
|
|
20231017,153300,52807581,724,724,724,724,0
|
|
20231017,153200,52807581,724,724,724,724,0
|
|
20231017,153100,52807581,724,724,724,724,0
|
|
20231017,153000,52807581,724,724,724,724,168
|
|
20231017,152900,52685949,723,723,723,723,0
|
|
20231017,152800,52685949,723,723,723,723,0
|
|
20231017,152700,52685949,723,723,723,723,0
|
|
20231017,152600,52685949,723,723,723,723,0
|
|
20231017,152500,52685949,723,723,723,723,0
|
|
20231017,152400,52685949,723,723,723,723,0
|
|
20231017,152300,52685949,723,723,723,723,0
|
|
20231017,152200,52685949,723,723,723,723,0
|
|
20231017,152100,52685949,723,723,723,723,0
|
|
20231017,152000,52685949,723,723,723,723,0
|
|
20231017,151900,52685949,723,723,723,723,31
|
|
20231017,151800,52663536,717,723,723,717,1236
|
|
20231017,151700,51776482,723,723,723,718,206
|
|
20231017,151600,51628504,723,723,723,723,14
|
|
20231017,151500,51618382,723,723,723,723,14
|
|
20231017,151400,51608260,723,724,724,718,206
|
|
20231017,151300,51460161,725,720,725,720,14
|
|
20231017,151200,51450042,724,722,724,722,13
|
|
20231017,151100,51440643,722,719,722,719,16
|
|
20231017,151000,51429121,718,725,725,718,220
|
|
20231017,150900,51271035,725,724,725,724,15
|
|
20231017,150800,51260168,724,724,724,724,14
|
|
20231017,150700,51250032,724,724,724,724,14
|
|
20231017,150600,51239896,724,725,725,719,211
|
|
20231017,150500,51088085,725,725,725,724,14
|
|
20231017,150400,51077940,725,724,725,724,14
|
|
20231017,150300,51067796,725,725,725,725,14
|
|
20231017,150200,51057646,718,723,725,718,2036
|
|
20231017,150100,49588738,725,725,725,725,14
|
|
20231017,150000,49578588,725,725,725,725,13
|
|
20231017,145900,49569163,725,725,725,722,814
|
|
20231017,145800,48980513,722,722,725,722,947
|
|
20231017,145700,48295838,725,725,725,725,14
|
|
20231017,145600,48285688,725,725,725,725,14
|
|
20231017,145500,48275538,725,722,725,722,208
|
|
20231017,145400,48125317,725,724,725,724,13
|
|
20231017,145300,48115893,725,725,726,725,14
|
|
20231017,145200,48105737,725,726,726,725,14
|
|
20231017,145100,48095580,726,725,726,722,200
|
|
20231017,145000,47951131,725,726,726,725,14
|
|
20231017,144900,47940974,726,724,726,724,14
|
|
20231017,144800,47930825,726,726,726,726,213
|
|
20231017,144700,47776187,726,726,726,723,206
|
|
20231017,144600,47627207,726,726,726,726,18
|
|
20231017,144500,47614139,726,726,726,726,14
|
|
20231017,144400,47603975,726,726,726,726,38
|
|
20231017,144300,47576387,722,726,726,722,207
|
|
20231017,144200,47426877,726,725,726,725,545
|
|
20231017,144100,47031739,725,726,726,725,15
|
|
20231017,144000,47020850,727,726,727,726,14
|
|
20231017,143900,47010680,725,726,727,725,216
|
|
20231017,143800,46854053,727,727,727,727,14
|
|
20231017,143700,46843875,727,727,727,727,14
|
|
20231017,143600,46833697,727,725,728,725,204
|
|
20231017,143500,46685762,727,725,727,725,93
|
|
20231017,143400,46618316,725,725,725,725,14
|
|
20231017,143300,46608166,725,724,725,724,14
|
|
20231017,143200,46598017,722,723,723,722,192
|
|
20231017,143100,46459249,724,724,724,724,17
|
|
20231017,143000,46446941,723,723,723,723,509
|
|
20231017,142900,46078934,723,723,723,723,13
|
|
20231017,142800,46069535,723,723,723,722,667
|
|
20231017,142700,45587486,723,722,723,722,991
|
|
20231017,142600,44871977,722,722,722,722,14
|
|
20231017,142500,44861869,722,722,722,722,14
|
|
20231017,142400,44851761,722,722,722,717,206
|
|
20231017,142300,44703989,722,722,722,722,18
|
|
20231017,142200,44690993,722,722,722,722,14
|
|
20231017,142100,44680885,722,722,722,722,14
|
|
20231017,142000,44670777,717,722,722,717,206
|
|
20231017,141900,44523005,722,722,722,722,14
|
|
20231017,141800,44512897,722,722,722,722,14
|
|
20231017,141700,44502789,722,722,722,722,13
|
|
20231017,141600,44493403,717,722,722,717,207
|
|
20231017,141500,44344914,722,722,722,722,14
|
|
20231017,141400,44334806,722,719,722,719,2015
|
|
20231017,141300,42883487,716,717,717,716,193
|
|
20231017,141200,42745185,719,719,719,719,14
|
|
20231017,141100,42735119,720,720,720,720,13
|
|
20231017,141000,42725759,720,719,720,719,14
|
|
20231017,140900,42715682,717,720,720,717,204
|
|
20231017,140800,42569202,720,720,720,719,19
|
|
20231017,140700,42555527,720,719,720,719,19
|
|
20231017,140600,42541859,720,717,720,717,114
|
|
20231017,140500,42460098,717,720,720,717,213
|
|
20231017,140400,42307339,720,718,720,718,14
|
|
20231017,140300,42297261,720,719,720,719,14
|
|
20231017,140200,42287188,719,720,720,719,14
|
|
20231017,140100,42277115,717,719,719,717,193
|
|
20231017,140000,42138706,719,719,719,719,14
|
|
20231017,135900,42128640,719,719,720,719,14
|
|
20231017,135800,42118570,719,720,720,719,478
|
|
20231017,135700,41774418,717,721,721,717,207
|
|
20231017,135600,41625943,719,720,721,719,14
|
|
20231017,135500,41615864,720,721,721,720,14
|
|
20231017,135400,41605777,721,717,721,717,206
|
|
20231017,135300,41458019,721,721,721,721,14
|
|
20231017,135200,41447925,721,721,721,721,14
|
|
20231017,135100,41437831,721,721,721,721,14
|
|
20231017,135000,41427737,717,721,721,717,4223
|
|
20231017,134900,38399790,721,721,721,721,14
|
|
20231017,134800,38389696,721,721,721,721,14
|
|
20231017,134700,38379602,721,721,721,721,14
|
|
20231017,134600,38369508,717,721,721,717,198
|
|
20231017,134500,38227437,721,721,721,721,14
|
|
20231017,134400,38217343,721,721,721,721,14
|
|
20231017,134300,38207249,721,721,721,721,14
|
|
20231017,134200,38197155,718,721,721,718,207
|
|
20231017,134100,38048484,721,721,721,721,14
|
|
20231017,134000,38038390,721,721,721,721,13
|
|
20231017,133900,38029017,721,721,721,721,14
|
|
20231017,133800,38018923,718,721,721,718,207
|
|
20231017,133700,37870252,721,721,721,721,14
|
|
20231017,133600,37860158,721,721,721,721,14
|
|
20231017,133500,37850064,721,721,721,721,14
|
|
20231017,133400,37839970,718,721,721,718,205
|
|
20231017,133300,37692741,721,721,721,721,14
|
|
20231017,133200,37682647,721,721,721,721,14
|
|
20231017,133100,37672553,721,718,721,718,207
|
|
20231017,133000,37523885,721,721,721,721,14
|
|
20231017,132900,37513791,721,720,721,720,476
|
|
20231017,132800,37171066,720,720,720,720,13
|
|
20231017,132700,37161706,720,720,720,718,206
|
|
20231017,132600,37013770,720,720,720,720,14
|
|
20231017,132500,37003690,720,720,720,720,14
|
|
20231017,132400,36993610,720,720,720,720,14
|
|
20231017,132300,36983530,720,720,720,718,206
|
|
20231017,132200,36835594,720,720,720,720,113
|
|
20231017,132100,36754234,720,720,720,720,14
|
|
20231017,132000,36744154,720,720,720,720,14
|
|
20231017,131900,36734074,718,720,720,718,206
|
|
20231017,131800,36586138,720,720,720,720,14
|
|
20231017,131700,36576058,720,720,720,720,14
|
|
20231017,131600,36565978,720,720,720,720,43
|
|
20231017,131500,36535018,717,720,720,717,206
|
|
20231017,131400,36387274,720,720,720,720,101
|
|
20231017,131300,36314554,720,720,720,720,14
|
|
20231017,131200,36304474,720,717,720,717,206
|
|
20231017,131100,36156730,720,720,720,720,64
|
|
20231017,131000,36110650,720,720,720,720,15
|
|
20231017,130900,36099850,721,721,721,721,13
|
|
20231017,130800,36090477,721,721,721,717,206
|
|
20231017,130700,35942719,721,721,721,721,14
|
|
20231017,130600,35932625,721,721,721,721,14
|
|
20231017,130500,35922531,721,721,721,721,14
|
|
20231017,130400,35912437,721,721,721,717,207
|
|
20231017,130300,35763962,721,721,721,721,13
|
|
20231017,130200,35754589,721,721,721,721,14
|
|
20231017,130100,35744495,721,717,721,717,63
|
|
20231017,130000,35699268,718,721,721,718,157
|
|
20231017,125900,35586500,721,721,721,721,14
|
|
20231017,125800,35576406,721,721,721,721,14
|
|
20231017,125700,35566312,721,721,721,721,13
|
|
20231017,125600,35556939,718,721,721,718,226
|
|
20231017,125500,35394569,721,721,721,721,14
|
|
20231017,125400,35384475,721,721,721,721,14
|
|
20231017,125300,35374381,721,720,721,718,179
|
|
20231017,125200,35245824,720,721,721,720,34
|
|
20231017,125100,35221330,721,720,721,720,213
|
|
20231017,125000,35067957,721,720,721,720,295
|
|
20231017,124900,34855550,720,717,720,717,206
|
|
20231017,124800,34707806,720,720,720,720,14
|
|
20231017,124700,34697726,720,720,720,720,14
|
|
20231017,124600,34687646,720,720,720,720,14
|
|
20231017,124500,34677566,720,720,720,717,205
|
|
20231017,124400,34530542,720,720,720,720,18
|
|
20231017,124300,34517582,720,720,720,720,14
|
|
20231017,124200,34507502,720,720,720,720,14
|
|
20231017,124100,34497422,720,720,720,716,206
|
|
20231017,124000,34349870,720,720,720,720,14
|
|
20231017,123900,34339790,720,720,720,720,13
|
|
20231017,123800,34330430,720,720,720,720,15
|
|
20231017,123700,34319630,715,720,720,715,206
|
|
20231017,123600,34172270,720,720,720,720,14
|
|
20231017,123500,34162190,720,720,720,720,14
|
|
20231017,123400,34152110,720,720,720,720,14
|
|
20231017,123300,34142030,715,720,720,715,207
|
|
20231017,123200,33993955,720,720,720,720,13
|
|
20231017,123100,33984595,720,720,720,720,14
|
|
20231017,123000,33974515,720,716,720,716,206
|
|
20231017,122900,33826963,720,720,720,720,14
|
|
20231017,122800,33816883,720,720,720,720,14
|
|
20231017,122700,33806803,720,720,720,720,14
|
|
20231017,122600,33796723,720,720,720,716,205
|
|
20231017,122500,33649891,720,720,720,720,14
|
|
20231017,122400,33639811,720,721,721,720,14
|
|
20231017,122300,33629724,721,721,721,721,14
|
|
20231017,122200,33619630,721,721,721,716,206
|
|
20231017,122100,33472064,721,721,721,721,14
|
|
20231017,122000,33461970,721,721,721,721,13
|
|
20231017,121900,33452597,721,721,721,721,14
|
|
20231017,121800,33442503,716,721,721,716,206
|
|
20231017,121700,33294937,721,721,721,721,14
|
|
20231017,121600,33284843,721,721,721,721,14
|
|
20231017,121500,33274749,721,721,721,721,14
|
|
20231017,121400,33264655,716,721,721,716,205
|
|
20231017,121300,33117810,721,721,721,721,299
|
|
20231017,121200,32902231,720,720,720,720,691
|
|
20231017,121100,32404711,717,718,718,717,102
|
|
20231017,121000,32331570,718,720,720,718,104
|
|
20231017,120900,32256870,720,720,720,720,14
|
|
20231017,120800,32246790,720,720,720,720,13
|
|
20231017,120700,32237430,720,720,720,718,206
|
|
20231017,120600,32089494,720,720,720,720,15
|
|
20231017,120500,32078694,720,720,720,720,14
|
|
20231017,120400,32068614,720,720,720,720,14
|
|
20231017,120300,32058534,720,720,720,718,206
|
|
20231017,120200,31910598,720,720,720,720,13
|
|
20231017,120100,31901238,720,720,720,720,14
|
|
20231017,120000,31891158,720,720,720,720,14
|
|
20231017,115900,31881078,720,720,720,718,226
|
|
20231017,115800,31718742,720,720,720,720,60
|
|
20231017,115700,31675542,720,720,720,720,14
|
|
20231017,115600,31665462,720,720,720,720,13
|
|
20231017,115500,31656102,718,720,720,718,206
|
|
20231017,115400,31508166,720,720,720,720,14
|
|
20231017,115300,31498086,720,721,721,720,14
|
|
20231017,115200,31487999,721,721,721,721,14
|
|
20231017,115100,31477905,718,721,721,718,206
|
|
20231017,115000,31329955,721,721,721,721,14
|
|
20231017,114900,31319861,721,721,721,721,13
|
|
20231017,114800,31310488,721,717,721,717,206
|
|
20231017,114700,31162730,721,721,721,721,14
|
|
20231017,114600,31152636,721,721,721,721,16
|
|
20231017,114500,31141100,721,721,721,721,335
|
|
20231017,114400,30899565,721,721,721,717,206
|
|
20231017,114300,30751807,721,721,721,721,13
|
|
20231017,114200,30742434,721,721,721,721,14
|
|
20231017,114100,30732340,721,721,721,721,14
|
|
20231017,114000,30722246,716,720,720,716,199
|
|
20231017,113900,30579545,720,720,720,720,134
|
|
20231017,113800,30483065,720,717,720,717,388
|
|
20231017,113700,30204848,717,716,717,716,60
|
|
20231017,113600,30161831,717,720,720,716,1346
|
|
20231017,113500,29196920,720,720,720,720,65
|
|
20231017,113400,29150120,720,720,720,720,26
|
|
20231017,113300,29131400,720,718,720,718,157
|
|
20231017,113200,29018660,716,718,718,716,206
|
|
20231017,113100,28871136,718,718,718,718,13
|
|
20231017,113000,28861802,718,718,718,718,14
|
|
20231017,112900,28851750,718,717,718,716,199
|
|
20231017,112800,28709234,718,718,718,718,20
|
|
20231017,112700,28694874,718,717,720,717,124
|
|
20231017,112600,28605908,720,716,720,716,107
|
|
20231017,112500,28529156,716,720,720,716,213
|
|
20231017,112400,28376256,720,720,720,720,14
|
|
20231017,112300,28366176,720,720,720,720,14
|
|
20231017,112200,28356096,720,720,720,720,14
|
|
20231017,112100,28346016,716,721,721,716,199
|
|
20231017,112000,28203389,721,721,721,721,14
|
|
20231017,111900,28193295,721,722,722,721,740
|
|
20231017,111800,27659742,721,721,721,721,39
|
|
20231017,111700,27631623,721,721,721,719,1209
|
|
20231017,111600,26760318,721,721,721,721,14
|
|
20231017,111500,26750224,721,721,721,721,14
|
|
20231017,111400,26740130,721,721,721,721,14
|
|
20231017,111300,26730036,718,721,721,718,205
|
|
20231017,111200,26582807,721,721,721,721,14
|
|
20231017,111100,26572713,721,721,721,721,90
|
|
20231017,111000,26507823,721,721,721,721,14
|
|
20231017,110900,26497729,717,721,721,717,206
|
|
20231017,110800,26349971,721,720,721,720,2110
|
|
20231017,110700,24830764,720,720,720,720,14
|
|
20231017,110600,24820684,720,716,720,716,1340
|
|
20231017,110500,23857415,719,719,719,719,14
|
|
20231017,110400,23847349,719,719,719,719,14
|
|
20231017,110300,23837283,719,719,719,719,14
|
|
20231017,110200,23827217,719,719,719,715,207
|
|
20231017,110100,23679152,719,719,719,719,14
|
|
20231017,110000,23669086,719,719,719,719,13
|
|
20231017,105900,23659739,715,719,719,715,18
|
|
20231017,105800,23646813,715,715,719,715,226
|
|
20231017,105700,23485167,719,719,719,719,14
|
|
20231017,105600,23475101,719,719,719,719,14
|
|
20231017,105500,23465035,719,715,719,715,200
|
|
20231017,105400,23321979,717,719,719,717,23
|
|
20231017,105300,23305454,719,719,719,719,14
|
|
20231017,105200,23295388,719,719,719,719,14
|
|
20231017,105100,23285322,719,719,719,719,14
|
|
20231017,105000,23275256,715,719,719,715,206
|
|
20231017,104900,23127910,719,719,719,719,14
|
|
20231017,104800,23117844,719,719,719,719,13
|
|
20231017,104700,23108497,719,717,719,715,200
|
|
20231017,104600,22965453,720,720,720,720,14
|
|
20231017,104500,22955373,720,720,720,716,15
|
|
20231017,104400,22944577,716,719,719,716,315
|
|
20231017,104300,22718995,719,719,719,716,206
|
|
20231017,104200,22571457,719,719,719,719,13
|
|
20231017,104100,22562110,719,719,719,719,16
|
|
20231017,104000,22550606,719,719,719,719,14
|
|
20231017,103900,22540540,719,719,719,716,216
|
|
20231017,103800,22385812,719,719,719,719,15
|
|
20231017,103700,22375027,719,719,719,719,24
|
|
20231017,103600,22357771,719,719,719,719,13
|
|
20231017,103500,22348424,719,719,719,717,284
|
|
20231017,103400,22144612,719,719,719,719,14
|
|
20231017,103300,22134546,719,719,719,719,14
|
|
20231017,103200,22124480,719,719,719,719,14
|
|
20231017,103100,22114414,717,719,719,717,206
|
|
20231017,103000,21966684,719,719,719,719,13
|
|
20231017,102900,21957337,717,717,717,717,0
|
|
20231017,102800,21957337,717,717,717,717,0
|
|
20231017,102700,21957337,717,717,717,717,192
|
|
20231017,102600,21819673,717,717,717,717,0
|
|
20231017,102500,21819673,717,717,717,717,0
|
|
20231017,102400,21819673,717,717,717,717,192
|
|
20231017,102300,21682009,719,719,719,719,0
|
|
20231017,102200,21682009,719,719,719,719,0
|
|
20231017,102100,21682009,719,719,719,719,500
|
|
20231017,102000,21322509,716,716,716,716,0
|
|
20231017,101900,21322509,716,716,716,716,192
|
|
20231017,101800,21185037,716,716,716,716,0
|
|
20231017,101700,21185037,716,716,716,716,0
|
|
20231017,101600,21185037,716,716,716,716,192
|
|
20231017,101500,21047565,716,716,716,716,0
|
|
20231017,101400,21047565,716,716,716,716,0
|
|
20231017,101300,21047565,716,716,716,716,0
|
|
20231017,101200,21047565,716,716,716,716,339
|
|
20231017,101100,20804841,716,716,716,716,0
|
|
20231017,101000,20804841,716,716,716,716,0
|
|
20231017,100900,20804841,716,716,716,716,0
|
|
20231017,100800,20804841,716,716,716,716,692
|
|
20231017,100700,20309369,716,716,716,716,0
|
|
20231017,100600,20309369,716,716,716,716,0
|
|
20231017,100500,20309369,716,716,716,716,0
|
|
20231017,100400,20309369,716,716,716,716,192
|
|
20231017,100300,20171897,715,715,715,715,0
|
|
20231017,100200,20171897,715,715,715,715,0
|
|
20231017,100100,20171897,715,715,715,715,0
|
|
20231017,100000,20171897,715,715,715,715,192
|
|
20231017,095900,20034617,715,715,715,715,0
|
|
20231017,095800,20034617,715,715,715,715,0
|
|
20231017,095700,20034617,715,715,715,715,192
|
|
20231017,095600,19897337,719,719,719,719,1
|
|
20231017,095500,19896618,719,719,719,719,2
|
|
20231017,095400,19895180,719,717,719,717,2
|
|
20231017,095300,19893744,715,715,715,715,192
|
|
20231017,095200,19756464,715,719,719,715,663
|
|
20231017,095100,19279873,719,719,719,719,761
|
|
20231017,095000,18732714,719,719,719,719,108
|
|
20231017,094900,18655062,716,716,716,716,193
|
|
20231017,094800,18516874,716,716,716,716,0
|
|
20231017,094700,18516874,716,716,716,716,128
|
|
20231017,094600,18425226,717,718,718,717,64
|
|
20231017,094500,18379277,719,719,719,719,0
|
|
20231017,094400,18379277,719,719,719,719,110
|
|
20231017,094300,18300187,719,719,719,719,0
|
|
20231017,094200,18300187,719,719,719,716,216
|
|
20231017,094100,18145468,720,720,720,720,0
|
|
20231017,094000,18145468,720,720,720,720,0
|
|
20231017,093900,18145468,720,720,720,720,5
|
|
20231017,093800,18141868,715,720,720,715,209
|
|
20231017,093700,17992348,720,720,720,720,0
|
|
20231017,093600,17992348,720,720,720,720,14
|
|
20231017,093500,17982268,720,720,720,720,0
|
|
20231017,093400,17982268,720,721,721,720,200
|
|
20231017,093300,17838261,721,720,721,720,423
|
|
20231017,093200,17533695,720,720,720,720,3
|
|
20231017,093100,17531535,720,720,720,720,0
|
|
20231017,093000,17531535,720,715,720,714,1193
|
|
20231017,092900,16678439,720,720,720,720,1500
|
|
20231017,092800,15598439,720,718,720,718,1865
|
|
20231017,092700,14256129,718,718,718,718,55
|
|
20231017,092600,14216639,715,715,715,715,199
|
|
20231017,092500,14074354,715,715,715,715,4478
|
|
20231017,092400,10872584,715,716,716,715,10272
|
|
20231017,092300,3527927,716,720,720,716,1030
|
|
20231017,092200,2789387,720,720,720,720,0
|
|
20231017,092100,2789387,720,720,720,720,669
|
|
20231017,092000,2307707,720,720,720,720,36
|
|
20231017,091900,2281787,720,715,720,715,997
|
|
20231017,091800,1565101,718,718,718,718,5
|
|
20231017,091700,1561511,719,719,719,719,0
|
|
20231017,091600,1561511,719,718,719,718,11
|
|
20231017,091500,1553612,711,711,711,711,292
|
|
20231017,091400,1346000,711,711,711,711,0
|
|
20231017,091300,1346000,711,711,711,711,0
|
|
20231017,091200,1346000,711,712,712,711,98
|
|
20231017,091100,1276314,712,718,718,712,210
|
|
20231017,091000,1125798,718,718,718,718,0
|
|
20231017,090900,1125798,718,718,718,718,1
|
|
20231017,090800,1125080,711,711,711,711,0
|
|
20231017,090700,1125080,711,711,711,711,193
|
|
20231017,090600,987857,711,711,711,711,0
|
|
20231017,090500,987857,711,711,711,711,1
|
|
20231017,090400,987146,711,711,711,711,192
|
|
20231017,090300,850634,734,734,734,734,0
|
|
20231017,090200,850634,734,734,734,734,1
|
|
20231017,090100,849900,707,707,707,707,0
|
|
20231017,090000,849900,707,706,738,706,1203
|