597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185400,38462198,710,710,710,710,296
|
|
20231019,185300,38462198,710,710,710,710,0
|
|
20231019,185200,38462198,710,710,710,710,0
|
|
20231019,185100,38462198,710,710,710,710,0
|
|
20231019,185000,38462198,710,710,710,710,0
|
|
20231019,184900,38462198,710,710,710,710,0
|
|
20231019,184800,38462198,710,710,710,710,0
|
|
20231019,184700,38462198,710,710,710,710,0
|
|
20231019,184600,38462198,710,710,710,710,0
|
|
20231019,184500,38462198,710,710,710,710,0
|
|
20231019,184400,38462198,710,710,710,710,0
|
|
20231019,184300,38462198,710,710,710,710,0
|
|
20231019,184200,38462198,710,710,710,710,0
|
|
20231019,184100,38462198,710,710,710,710,0
|
|
20231019,184000,38462198,710,710,710,710,0
|
|
20231019,183900,38462198,710,710,710,710,0
|
|
20231019,183800,38462198,710,710,710,710,0
|
|
20231019,183700,38462198,710,710,710,710,0
|
|
20231019,183600,38462198,710,710,710,710,0
|
|
20231019,183500,38462198,710,710,710,710,0
|
|
20231019,183400,38462198,710,710,710,710,0
|
|
20231019,183300,38462198,710,710,710,710,0
|
|
20231019,183200,38462198,710,710,710,710,0
|
|
20231019,183100,38462198,710,710,710,710,0
|
|
20231019,183000,38462198,710,710,710,710,0
|
|
20231019,182900,38462198,710,710,710,710,0
|
|
20231019,182800,38462198,710,710,710,710,0
|
|
20231019,182700,38462198,710,710,710,710,0
|
|
20231019,182600,38462198,710,710,710,710,0
|
|
20231019,182500,38462198,710,710,710,710,0
|
|
20231019,182400,38462198,710,710,710,710,296
|
|
20231019,182300,38462198,710,710,710,710,0
|
|
20231019,182200,38462198,710,710,710,710,0
|
|
20231019,182100,38462198,710,710,710,710,0
|
|
20231019,182000,38462198,710,710,710,710,0
|
|
20231019,181900,38462198,710,710,710,710,0
|
|
20231019,181800,38462198,710,710,710,710,0
|
|
20231019,181700,38462198,710,710,710,710,0
|
|
20231019,181600,38462198,710,710,710,710,0
|
|
20231019,181500,38462198,710,710,710,710,0
|
|
20231019,181400,38462198,710,710,710,710,0
|
|
20231019,181300,38462198,710,710,710,710,0
|
|
20231019,181200,38462198,710,710,710,710,0
|
|
20231019,181100,38462198,710,710,710,710,0
|
|
20231019,181000,38462198,710,710,710,710,0
|
|
20231019,180900,38462198,710,710,710,710,0
|
|
20231019,180800,38462198,710,710,710,710,0
|
|
20231019,180700,38462198,710,710,710,710,0
|
|
20231019,180600,38462198,710,710,710,710,0
|
|
20231019,180500,38462198,710,710,710,710,0
|
|
20231019,180400,38462198,710,710,710,710,0
|
|
20231019,180300,38462198,710,710,710,710,0
|
|
20231019,180200,38462198,710,710,710,710,0
|
|
20231019,180100,38462198,710,710,710,710,0
|
|
20231019,180000,38462198,710,710,710,710,0
|
|
20231019,175900,38462198,710,710,710,710,0
|
|
20231019,175800,38462198,710,710,710,710,0
|
|
20231019,175700,38462198,710,710,710,710,0
|
|
20231019,175600,38462198,710,710,710,710,0
|
|
20231019,175500,38462198,710,710,710,710,0
|
|
20231019,175400,38462198,710,710,710,710,296
|
|
20231019,175300,38462198,710,710,710,710,0
|
|
20231019,175200,38462198,710,710,710,710,0
|
|
20231019,175100,38462198,710,710,710,710,0
|
|
20231019,175000,38462198,710,710,710,710,0
|
|
20231019,174900,38462198,710,710,710,710,0
|
|
20231019,174800,38462198,710,710,710,710,0
|
|
20231019,174700,38462198,710,710,710,710,0
|
|
20231019,174600,38462198,710,710,710,710,0
|
|
20231019,174500,38462198,710,710,710,710,0
|
|
20231019,174400,38462198,710,710,710,710,0
|
|
20231019,174300,38462198,710,710,710,710,0
|
|
20231019,174200,38462198,710,710,710,710,0
|
|
20231019,174100,38462198,710,710,710,710,0
|
|
20231019,174000,38462198,710,710,710,710,0
|
|
20231019,173900,38462198,710,710,710,710,0
|
|
20231019,173800,38462198,710,710,710,710,0
|
|
20231019,173700,38462198,710,710,710,710,0
|
|
20231019,173600,38462198,710,710,710,710,0
|
|
20231019,173500,38462198,710,710,710,710,0
|
|
20231019,173400,38462198,710,710,710,710,0
|
|
20231019,173300,38462198,710,710,710,710,0
|
|
20231019,173200,38462198,710,710,710,710,0
|
|
20231019,173100,38462198,710,710,710,710,0
|
|
20231019,173000,38462198,710,710,710,710,0
|
|
20231019,172900,38462198,710,710,710,710,0
|
|
20231019,172800,38462198,710,710,710,710,0
|
|
20231019,172700,38462198,710,710,710,710,0
|
|
20231019,172600,38462198,710,710,710,710,0
|
|
20231019,172500,38462198,710,710,710,710,0
|
|
20231019,172400,38462198,710,710,710,710,296
|
|
20231019,172300,38462198,710,710,710,710,0
|
|
20231019,172200,38462198,710,710,710,710,0
|
|
20231019,172100,38462198,710,710,710,710,0
|
|
20231019,172000,38462198,710,710,710,710,0
|
|
20231019,171900,38462198,710,710,710,710,0
|
|
20231019,171800,38462198,710,710,710,710,0
|
|
20231019,171700,38462198,710,710,710,710,0
|
|
20231019,171600,38462198,710,710,710,710,0
|
|
20231019,171500,38462198,710,710,710,710,0
|
|
20231019,171400,38462198,710,710,710,710,0
|
|
20231019,171300,38462198,710,710,710,710,0
|
|
20231019,171200,38462198,710,710,710,710,0
|
|
20231019,171100,38462198,710,710,710,710,0
|
|
20231019,171000,38462198,710,710,710,710,0
|
|
20231019,170900,38462198,710,710,710,710,0
|
|
20231019,170800,38462198,710,710,710,710,0
|
|
20231019,170700,38462198,710,710,710,710,0
|
|
20231019,170600,38462198,710,710,710,710,0
|
|
20231019,170500,38462198,710,710,710,710,0
|
|
20231019,170400,38462198,710,710,710,710,0
|
|
20231019,170300,38462198,710,710,710,710,0
|
|
20231019,170200,38462198,710,710,710,710,0
|
|
20231019,170100,38462198,710,710,710,710,0
|
|
20231019,170000,38462198,710,710,710,710,0
|
|
20231019,165900,38462198,710,710,710,710,0
|
|
20231019,165800,38462198,710,710,710,710,0
|
|
20231019,165700,38462198,710,710,710,710,0
|
|
20231019,165600,38462198,710,710,710,710,0
|
|
20231019,165500,38462198,710,710,710,710,0
|
|
20231019,165400,38462198,710,710,710,710,296
|
|
20231019,165300,38462198,710,710,710,710,0
|
|
20231019,165200,38462198,710,710,710,710,0
|
|
20231019,165100,38462198,710,710,710,710,0
|
|
20231019,165000,38462198,710,710,710,710,0
|
|
20231019,164900,38462198,710,710,710,710,0
|
|
20231019,164800,38462198,710,710,710,710,0
|
|
20231019,164700,38462198,710,710,710,710,0
|
|
20231019,164600,38462198,710,710,710,710,0
|
|
20231019,164500,38462198,710,710,710,710,0
|
|
20231019,164400,38462198,710,710,710,710,0
|
|
20231019,164300,38462198,710,710,710,710,0
|
|
20231019,164200,38462198,710,710,710,710,0
|
|
20231019,164100,38462198,710,710,710,710,0
|
|
20231019,164000,38462198,710,710,710,710,0
|
|
20231019,163900,38462198,710,710,710,710,0
|
|
20231019,163800,38462198,710,710,710,710,0
|
|
20231019,163700,38462198,710,710,710,710,0
|
|
20231019,163600,38462198,710,710,710,710,0
|
|
20231019,163500,38462198,710,710,710,710,0
|
|
20231019,163400,38462198,710,710,710,710,0
|
|
20231019,163300,38462198,710,710,710,710,0
|
|
20231019,163200,38462198,710,710,710,710,0
|
|
20231019,163100,38462198,710,710,710,710,0
|
|
20231019,163000,38462198,710,710,710,710,0
|
|
20231019,162900,38462198,710,710,710,710,0
|
|
20231019,162800,38462198,710,710,710,710,0
|
|
20231019,162700,38462198,710,710,710,710,0
|
|
20231019,162600,38462198,710,710,710,710,0
|
|
20231019,162500,38462198,710,710,710,710,0
|
|
20231019,162400,38462198,710,710,710,710,296
|
|
20231019,162300,38462198,710,710,710,710,0
|
|
20231019,162200,38462198,710,710,710,710,0
|
|
20231019,162100,38462198,710,710,710,710,0
|
|
20231019,162000,38462198,710,710,710,710,0
|
|
20231019,161900,38462198,710,710,710,710,0
|
|
20231019,161800,38462198,710,710,710,710,0
|
|
20231019,161700,38462198,710,710,710,710,0
|
|
20231019,161600,38462198,710,710,710,710,0
|
|
20231019,161500,38462198,710,710,710,710,0
|
|
20231019,161400,38462198,710,710,710,710,0
|
|
20231019,161300,38462198,710,710,710,710,0
|
|
20231019,161200,38462198,710,710,710,710,0
|
|
20231019,161100,38462198,710,710,710,710,0
|
|
20231019,161000,38462198,710,710,710,710,0
|
|
20231019,160900,38462198,710,710,710,710,0
|
|
20231019,160800,38462198,710,710,710,710,0
|
|
20231019,160700,38462198,710,710,710,710,0
|
|
20231019,160600,38462198,710,710,710,710,0
|
|
20231019,160500,38462198,710,710,710,710,0
|
|
20231019,160400,38462198,710,710,710,710,0
|
|
20231019,160300,38462198,710,710,710,710,0
|
|
20231019,160200,38462198,710,710,710,710,0
|
|
20231019,160100,38462198,710,710,710,710,0
|
|
20231019,160000,38462198,710,710,710,710,0
|
|
20231019,155900,38462198,710,710,710,710,0
|
|
20231019,155800,38462198,710,710,710,710,0
|
|
20231019,155700,38462198,710,710,710,710,0
|
|
20231019,155600,38462198,710,710,710,710,0
|
|
20231019,155500,38462198,710,710,710,710,0
|
|
20231019,155400,38462198,710,710,710,710,296
|
|
20231019,155300,38462198,710,710,710,710,0
|
|
20231019,155200,38462198,710,710,710,710,0
|
|
20231019,155100,38462198,710,710,710,710,0
|
|
20231019,155000,38462198,710,710,710,710,0
|
|
20231019,154900,38462198,710,710,710,710,0
|
|
20231019,154800,38462198,710,710,710,710,0
|
|
20231019,154700,38462198,710,710,710,710,0
|
|
20231019,154600,38462198,710,710,710,710,0
|
|
20231019,154500,38462198,710,710,710,710,0
|
|
20231019,154400,38462198,710,710,710,710,0
|
|
20231019,154300,38462198,710,710,710,710,0
|
|
20231019,154200,38462198,710,710,710,710,0
|
|
20231019,154100,38462198,710,710,710,710,0
|
|
20231019,154000,38462198,710,710,710,710,0
|
|
20231019,153900,38462198,710,710,710,710,0
|
|
20231019,153800,38462198,710,710,710,710,0
|
|
20231019,153700,38462198,710,710,710,710,0
|
|
20231019,153600,38462198,710,710,710,710,0
|
|
20231019,153500,38462198,710,710,710,710,0
|
|
20231019,153400,38462198,710,710,710,710,0
|
|
20231019,153300,38462198,710,710,710,710,0
|
|
20231019,153200,38462198,710,710,710,710,0
|
|
20231019,153100,38462198,710,710,710,710,0
|
|
20231019,153000,38462198,710,710,710,710,296
|
|
20231019,152900,38252038,709,709,709,709,0
|
|
20231019,152800,38252038,709,709,709,709,0
|
|
20231019,152700,38252038,709,709,709,709,0
|
|
20231019,152600,38252038,709,709,709,709,0
|
|
20231019,152500,38252038,709,709,709,709,0
|
|
20231019,152400,38252038,709,709,709,709,0
|
|
20231019,152300,38252038,709,709,709,709,0
|
|
20231019,152200,38252038,709,709,709,709,0
|
|
20231019,152100,38252038,709,709,709,709,0
|
|
20231019,152000,38252038,709,709,709,709,0
|
|
20231019,151900,38252038,709,710,710,709,148
|
|
20231019,151800,38147058,712,712,712,712,18
|
|
20231019,151700,38134242,710,710,710,710,0
|
|
20231019,151600,38134242,710,710,710,710,1
|
|
20231019,151500,38133532,710,710,710,710,0
|
|
20231019,151400,38133532,710,710,710,710,0
|
|
20231019,151300,38133532,710,710,710,710,0
|
|
20231019,151200,38133532,710,710,710,710,0
|
|
20231019,151100,38133532,710,710,710,710,0
|
|
20231019,151000,38133532,710,710,710,710,0
|
|
20231019,150900,38133532,710,710,710,710,1
|
|
20231019,150800,38132822,710,710,710,710,0
|
|
20231019,150700,38132822,710,710,710,710,0
|
|
20231019,150600,38132822,710,710,710,710,2
|
|
20231019,150500,38131402,710,709,710,708,2551
|
|
20231019,150400,36324729,710,710,710,710,945
|
|
20231019,150300,35653779,711,711,711,711,148
|
|
20231019,150200,35548551,712,713,713,712,782
|
|
20231019,150100,34991566,714,714,714,714,0
|
|
20231019,150000,34991566,714,714,714,714,10
|
|
20231019,145900,34984426,713,713,713,713,0
|
|
20231019,145800,34984426,713,712,713,712,367
|
|
20231019,145700,34722855,712,712,712,712,0
|
|
20231019,145600,34722855,712,712,712,712,0
|
|
20231019,145500,34722855,712,712,712,712,0
|
|
20231019,145400,34722855,712,712,712,712,0
|
|
20231019,145300,34722855,712,712,712,712,0
|
|
20231019,145200,34722855,712,712,712,712,0
|
|
20231019,145100,34722855,712,712,712,712,0
|
|
20231019,145000,34722855,712,712,712,712,0
|
|
20231019,144900,34722855,712,712,712,712,18
|
|
20231019,144800,34710039,712,712,712,712,1
|
|
20231019,144700,34709327,712,712,712,712,0
|
|
20231019,144600,34709327,712,712,712,712,0
|
|
20231019,144500,34709327,712,712,712,712,0
|
|
20231019,144400,34709327,712,712,712,712,0
|
|
20231019,144300,34709327,712,712,712,712,1
|
|
20231019,144200,34708615,712,712,712,712,0
|
|
20231019,144100,34708615,712,712,712,712,0
|
|
20231019,144000,34708615,712,712,712,712,0
|
|
20231019,143900,34708615,712,712,712,712,0
|
|
20231019,143800,34708615,712,712,712,712,1
|
|
20231019,143700,34707903,713,714,714,713,240
|
|
20231019,143600,34536773,713,713,713,713,0
|
|
20231019,143500,34536773,713,713,713,713,0
|
|
20231019,143400,34536773,713,713,713,713,0
|
|
20231019,143300,34536773,713,713,713,713,0
|
|
20231019,143200,34536773,713,713,713,713,0
|
|
20231019,143100,34536773,713,713,713,713,0
|
|
20231019,143000,34536773,713,713,713,713,0
|
|
20231019,142900,34536773,713,713,713,713,0
|
|
20231019,142800,34536773,713,713,713,713,0
|
|
20231019,142700,34536773,713,713,713,713,0
|
|
20231019,142600,34536773,713,715,715,713,274
|
|
20231019,142500,34341389,718,718,718,718,276
|
|
20231019,142400,34143221,718,718,718,718,0
|
|
20231019,142300,34143221,718,718,718,718,121
|
|
20231019,142200,34056343,718,718,718,718,0
|
|
20231019,142100,34056343,718,718,718,718,20
|
|
20231019,142000,34041983,718,718,718,718,237
|
|
20231019,141900,33871817,718,718,718,718,0
|
|
20231019,141800,33871817,718,718,718,718,0
|
|
20231019,141700,33871817,718,718,718,718,0
|
|
20231019,141600,33871817,718,718,718,718,0
|
|
20231019,141500,33871817,718,718,718,718,0
|
|
20231019,141400,33871817,718,715,718,715,2405
|
|
20231019,141300,32145332,714,714,714,714,1467
|
|
20231019,141200,31097894,713,713,713,713,5
|
|
20231019,141100,31094329,713,713,713,713,0
|
|
20231019,141000,31094329,713,713,713,713,2
|
|
20231019,140900,31092903,713,713,713,713,7
|
|
20231019,140800,31087912,713,714,714,713,72
|
|
20231019,140700,31036509,714,714,714,714,0
|
|
20231019,140600,31036509,714,714,714,714,400
|
|
20231019,140500,30750909,713,713,713,713,0
|
|
20231019,140400,30750909,713,713,713,713,0
|
|
20231019,140300,30750909,713,713,713,713,0
|
|
20231019,140200,30750909,713,713,713,713,0
|
|
20231019,140100,30750909,713,713,713,713,0
|
|
20231019,140000,30750909,713,713,713,713,0
|
|
20231019,135900,30750909,713,714,714,713,700
|
|
20231019,135800,30251625,714,714,714,714,282
|
|
20231019,135700,30050277,714,714,714,714,0
|
|
20231019,135600,30050277,714,714,714,714,0
|
|
20231019,135500,30050277,714,714,714,714,0
|
|
20231019,135400,30050277,714,714,714,714,200
|
|
20231019,135300,29907477,713,713,713,713,3
|
|
20231019,135200,29905338,713,714,714,713,35
|
|
20231019,135100,29880353,715,715,715,715,13
|
|
20231019,135000,29871058,715,715,715,715,31
|
|
20231019,134900,29848893,715,715,715,715,0
|
|
20231019,134800,29848893,715,715,715,715,0
|
|
20231019,134700,29848893,715,715,715,715,0
|
|
20231019,134600,29848893,715,714,715,714,100
|
|
20231019,134500,29777398,715,715,715,715,1
|
|
20231019,134400,29776683,715,715,715,715,0
|
|
20231019,134300,29776683,715,715,715,715,140
|
|
20231019,134200,29676583,715,714,715,714,140
|
|
20231019,134100,29576513,714,714,714,714,170
|
|
20231019,134000,29455133,714,714,714,714,0
|
|
20231019,133900,29455133,714,714,714,714,0
|
|
20231019,133800,29455133,714,714,714,714,0
|
|
20231019,133700,29455133,714,713,714,713,10
|
|
20231019,133600,29447998,714,714,714,714,0
|
|
20231019,133500,29447998,714,713,714,713,50
|
|
20231019,133400,29412299,710,714,714,710,101
|
|
20231019,133300,29340189,713,713,713,713,0
|
|
20231019,133200,29340189,713,713,713,713,38
|
|
20231019,133100,29313095,713,713,713,713,1
|
|
20231019,133000,29312382,713,713,713,713,369
|
|
20231019,132900,29049285,709,709,709,709,0
|
|
20231019,132800,29049285,709,709,709,709,390
|
|
20231019,132700,28772775,709,711,713,709,15
|
|
20231019,132600,28762091,713,713,713,713,0
|
|
20231019,132500,28762091,713,713,713,713,7
|
|
20231019,132400,28757100,709,709,709,709,0
|
|
20231019,132300,28757100,709,709,709,709,0
|
|
20231019,132200,28757100,709,709,709,709,0
|
|
20231019,132100,28757100,709,709,709,709,0
|
|
20231019,132000,28757100,709,709,709,709,0
|
|
20231019,131900,28757100,709,709,709,709,0
|
|
20231019,131800,28757100,709,709,709,709,0
|
|
20231019,131700,28757100,709,709,709,709,0
|
|
20231019,131600,28757100,709,711,711,709,2000
|
|
20231019,131500,27337412,711,711,711,711,0
|
|
20231019,131400,27337412,711,711,711,711,0
|
|
20231019,131300,27337412,711,711,711,711,0
|
|
20231019,131200,27337412,711,711,711,711,2
|
|
20231019,131100,27335990,710,710,710,710,0
|
|
20231019,131000,27335990,710,710,710,710,0
|
|
20231019,130900,27335990,710,710,710,710,0
|
|
20231019,130800,27335990,710,710,710,710,0
|
|
20231019,130700,27335990,710,710,710,710,0
|
|
20231019,130600,27335990,710,710,710,710,1325
|
|
20231019,130500,26395240,710,710,710,710,0
|
|
20231019,130400,26395240,710,710,710,710,7
|
|
20231019,130300,26390270,710,710,710,710,160
|
|
20231019,130200,26276670,710,710,710,710,0
|
|
20231019,130100,26276670,710,710,710,710,500
|
|
20231019,130000,25921670,707,707,707,707,0
|
|
20231019,125900,25921670,707,707,707,707,0
|
|
20231019,125800,25921670,707,707,707,707,0
|
|
20231019,125700,25921670,707,707,707,707,0
|
|
20231019,125600,25921670,707,707,707,707,0
|
|
20231019,125500,25921670,707,707,707,707,0
|
|
20231019,125400,25921670,707,707,707,707,0
|
|
20231019,125300,25921670,707,707,707,707,0
|
|
20231019,125200,25921670,707,707,707,707,0
|
|
20231019,125100,25921670,707,707,707,707,0
|
|
20231019,125000,25921670,707,707,707,707,0
|
|
20231019,124900,25921670,707,707,707,707,346
|
|
20231019,124800,25677048,707,707,707,707,18
|
|
20231019,124700,25664322,707,707,707,707,17
|
|
20231019,124600,25652303,707,709,709,707,481
|
|
20231019,124500,25311308,709,709,709,709,0
|
|
20231019,124400,25311308,709,709,709,709,18
|
|
20231019,124300,25298546,709,709,709,709,0
|
|
20231019,124200,25298546,709,709,709,709,518
|
|
20231019,124100,24931284,709,709,709,709,0
|
|
20231019,124000,24931284,709,709,709,709,0
|
|
20231019,123900,24931284,709,709,709,709,0
|
|
20231019,123800,24931284,709,709,709,709,0
|
|
20231019,123700,24931284,709,709,709,709,1000
|
|
20231019,123600,24222284,710,710,710,710,200
|
|
20231019,123500,24080284,710,710,710,710,0
|
|
20231019,123400,24080284,710,710,710,710,0
|
|
20231019,123300,24080284,710,710,710,710,10
|
|
20231019,123200,24073184,711,711,711,711,0
|
|
20231019,123100,24073184,711,711,711,711,0
|
|
20231019,123000,24073184,711,711,711,711,0
|
|
20231019,122900,24073184,711,711,711,711,0
|
|
20231019,122800,24073184,711,711,711,711,0
|
|
20231019,122700,24073184,711,707,711,707,2
|
|
20231019,122600,24071766,711,711,711,711,0
|
|
20231019,122500,24071766,711,711,711,711,0
|
|
20231019,122400,24071766,711,711,711,711,1
|
|
20231019,122300,24071055,707,707,707,707,1
|
|
20231019,122200,24070348,706,706,706,706,0
|
|
20231019,122100,24070348,706,706,706,706,0
|
|
20231019,122000,24070348,706,706,706,706,0
|
|
20231019,121900,24070348,706,706,706,706,0
|
|
20231019,121800,24070348,706,706,706,706,900
|
|
20231019,121700,23434948,707,707,707,706,2752
|
|
20231019,121600,21489285,707,707,707,707,0
|
|
20231019,121500,21489285,707,707,707,707,0
|
|
20231019,121400,21489285,707,707,707,707,0
|
|
20231019,121300,21489285,707,707,707,707,0
|
|
20231019,121200,21489285,707,707,707,707,0
|
|
20231019,121100,21489285,707,707,707,707,0
|
|
20231019,121000,21489285,707,707,707,707,0
|
|
20231019,120900,21489285,707,707,707,707,1270
|
|
20231019,120800,20591395,706,707,707,706,43
|
|
20231019,120700,20560997,706,707,707,706,41
|
|
20231019,120600,20532011,706,706,706,706,0
|
|
20231019,120500,20532011,706,706,706,706,0
|
|
20231019,120400,20532011,706,706,706,706,0
|
|
20231019,120300,20532011,706,706,706,706,0
|
|
20231019,120200,20532011,706,706,706,706,0
|
|
20231019,120100,20532011,706,706,706,706,0
|
|
20231019,120000,20532011,706,706,706,706,0
|
|
20231019,115900,20532011,706,706,706,706,0
|
|
20231019,115800,20532011,706,706,706,706,1809
|
|
20231019,115700,19254857,707,707,707,707,91
|
|
20231019,115600,19190520,706,706,706,706,0
|
|
20231019,115500,19190520,706,706,706,706,0
|
|
20231019,115400,19190520,706,706,706,706,0
|
|
20231019,115300,19190520,706,706,706,706,0
|
|
20231019,115200,19190520,706,706,706,706,0
|
|
20231019,115100,19190520,706,706,706,706,0
|
|
20231019,115000,19190520,706,706,706,706,0
|
|
20231019,114900,19190520,706,706,706,706,0
|
|
20231019,114800,19190520,706,706,706,706,0
|
|
20231019,114700,19190520,706,706,706,706,0
|
|
20231019,114600,19190520,706,707,707,706,2097
|
|
20231019,114500,17709786,707,707,707,707,1
|
|
20231019,114400,17709079,707,707,707,707,0
|
|
20231019,114300,17709079,707,707,707,707,0
|
|
20231019,114200,17709079,707,707,707,707,0
|
|
20231019,114100,17709079,707,707,707,707,0
|
|
20231019,114000,17709079,707,707,707,707,0
|
|
20231019,113900,17709079,707,707,707,707,0
|
|
20231019,113800,17709079,707,707,707,707,0
|
|
20231019,113700,17709079,707,707,707,707,0
|
|
20231019,113600,17709079,707,707,707,707,0
|
|
20231019,113500,17709079,707,707,707,707,0
|
|
20231019,113400,17709079,707,707,707,707,0
|
|
20231019,113300,17709079,707,707,707,707,0
|
|
20231019,113200,17709079,707,710,710,707,2900
|
|
20231019,113100,15654490,711,711,711,711,0
|
|
20231019,113000,15654490,711,711,711,711,198
|
|
20231019,112900,15513712,711,711,711,711,0
|
|
20231019,112800,15513712,711,711,711,711,0
|
|
20231019,112700,15513712,711,711,711,711,530
|
|
20231019,112600,15136882,711,711,711,711,33
|
|
20231019,112500,15113419,711,711,711,711,0
|
|
20231019,112400,15113419,711,711,711,711,0
|
|
20231019,112300,15113419,711,711,711,711,0
|
|
20231019,112200,15113419,711,711,711,711,0
|
|
20231019,112100,15113419,711,711,711,711,0
|
|
20231019,112000,15113419,711,711,711,711,0
|
|
20231019,111900,15113419,711,711,711,711,0
|
|
20231019,111800,15113419,711,711,711,711,0
|
|
20231019,111700,15113419,711,711,711,711,0
|
|
20231019,111600,15113419,711,711,711,711,0
|
|
20231019,111500,15113419,711,711,711,711,0
|
|
20231019,111400,15113419,711,711,711,711,0
|
|
20231019,111300,15113419,711,711,711,711,0
|
|
20231019,111200,15113419,711,711,711,711,0
|
|
20231019,111100,15113419,711,711,711,711,0
|
|
20231019,111000,15113419,711,711,711,711,0
|
|
20231019,110900,15113419,711,711,711,711,0
|
|
20231019,110800,15113419,711,711,711,711,0
|
|
20231019,110700,15113419,711,711,711,711,0
|
|
20231019,110600,15113419,711,711,711,711,0
|
|
20231019,110500,15113419,711,711,711,711,0
|
|
20231019,110400,15113419,711,711,711,711,0
|
|
20231019,110300,15113419,711,713,713,711,1000
|
|
20231019,110200,14401865,716,716,716,716,0
|
|
20231019,110100,14401865,716,716,716,716,0
|
|
20231019,110000,14401865,716,716,716,716,0
|
|
20231019,105900,14401865,716,716,716,716,0
|
|
20231019,105800,14401865,716,716,716,716,0
|
|
20231019,105700,14401865,716,716,716,716,0
|
|
20231019,105600,14401865,716,716,716,716,0
|
|
20231019,105500,14401865,716,716,716,716,0
|
|
20231019,105400,14401865,716,716,716,716,0
|
|
20231019,105300,14401865,716,716,716,716,0
|
|
20231019,105200,14401865,716,716,716,716,0
|
|
20231019,105100,14401865,716,716,716,716,0
|
|
20231019,105000,14401865,716,716,716,716,0
|
|
20231019,104900,14401865,716,716,716,716,0
|
|
20231019,104800,14401865,716,716,716,716,0
|
|
20231019,104700,14401865,716,716,716,716,0
|
|
20231019,104600,14401865,716,716,716,716,1
|
|
20231019,104500,14401149,717,717,717,717,0
|
|
20231019,104400,14401149,717,717,717,717,0
|
|
20231019,104300,14401149,717,714,717,714,41
|
|
20231019,104200,14371867,713,713,713,713,0
|
|
20231019,104100,14371867,713,713,713,713,38
|
|
20231019,104000,14344773,713,713,713,713,0
|
|
20231019,103900,14344773,713,712,713,712,1012
|
|
20231019,103800,13623229,712,712,712,712,11
|
|
20231019,103700,13615397,712,712,712,712,315
|
|
20231019,103600,13391117,712,712,712,712,0
|
|
20231019,103500,13391117,712,712,712,712,0
|
|
20231019,103400,13391117,712,712,712,712,0
|
|
20231019,103300,13391117,712,712,712,712,0
|
|
20231019,103200,13391117,712,712,712,712,0
|
|
20231019,103100,13391117,712,712,712,712,0
|
|
20231019,103000,13391117,712,712,712,712,0
|
|
20231019,102900,13391117,712,712,712,712,0
|
|
20231019,102800,13391117,712,712,712,712,0
|
|
20231019,102700,13391117,712,712,712,712,0
|
|
20231019,102600,13391117,712,712,712,712,0
|
|
20231019,102500,13391117,712,712,712,712,0
|
|
20231019,102400,13391117,712,712,712,712,0
|
|
20231019,102300,13391117,712,712,712,712,0
|
|
20231019,102200,13391117,712,712,712,712,7
|
|
20231019,102100,13386133,709,709,709,709,1000
|
|
20231019,102000,12677133,708,708,708,708,0
|
|
20231019,101900,12677133,708,709,709,708,100
|
|
20231019,101800,12606280,717,715,717,715,100
|
|
20231019,101700,12534660,708,709,717,708,300
|
|
20231019,101600,12321322,717,715,717,715,100
|
|
20231019,101500,12249770,708,708,708,708,0
|
|
20231019,101400,12249770,708,710,710,708,601
|
|
20231019,101300,11823886,719,719,719,719,6
|
|
20231019,101200,11819572,712,712,712,712,0
|
|
20231019,101100,11819572,712,710,712,710,3829
|
|
20231019,101000,9093468,710,710,710,710,0
|
|
20231019,100900,9093468,710,710,710,710,0
|
|
20231019,100800,9093468,710,710,710,710,10
|
|
20231019,100700,9086368,709,709,709,709,0
|
|
20231019,100600,9086368,709,709,709,709,0
|
|
20231019,100500,9086368,709,708,709,708,1908
|
|
20231019,100400,7733601,709,709,709,709,0
|
|
20231019,100300,7733601,709,709,709,709,150
|
|
20231019,100200,7627251,709,709,709,709,1
|
|
20231019,100100,7626542,709,709,709,709,0
|
|
20231019,100000,7626542,709,709,709,709,0
|
|
20231019,095900,7626542,709,709,709,709,2
|
|
20231019,095800,7625124,709,709,709,709,0
|
|
20231019,095700,7625124,709,709,709,709,0
|
|
20231019,095600,7625124,709,709,709,709,40
|
|
20231019,095500,7596764,709,709,709,709,1
|
|
20231019,095400,7596055,706,706,706,706,0
|
|
20231019,095300,7596055,706,706,706,706,0
|
|
20231019,095200,7596055,706,708,708,706,10
|
|
20231019,095100,7588991,709,709,709,709,0
|
|
20231019,095000,7588991,709,709,709,709,0
|
|
20231019,094900,7588991,709,709,709,709,0
|
|
20231019,094800,7588991,709,709,709,709,0
|
|
20231019,094700,7588991,709,709,709,709,0
|
|
20231019,094600,7588991,709,709,709,709,0
|
|
20231019,094500,7588991,709,709,709,709,0
|
|
20231019,094400,7588991,709,709,709,709,1
|
|
20231019,094300,7588282,709,709,709,705,129
|
|
20231019,094200,7496909,709,709,709,709,0
|
|
20231019,094100,7496909,709,709,709,709,0
|
|
20231019,094000,7496909,709,709,709,709,0
|
|
20231019,093900,7496909,709,709,709,709,0
|
|
20231019,093800,7496909,709,709,709,709,0
|
|
20231019,093700,7496909,709,709,709,709,23
|
|
20231019,093600,7480602,709,709,709,709,1
|
|
20231019,093500,7479893,709,709,709,709,0
|
|
20231019,093400,7479893,709,709,709,709,0
|
|
20231019,093300,7479893,709,705,709,705,1475
|
|
20231019,093200,6439518,706,709,709,706,15
|
|
20231019,093100,6428916,709,709,709,709,0
|
|
20231019,093000,6428916,709,709,709,709,0
|
|
20231019,092900,6428916,709,709,709,709,0
|
|
20231019,092800,6428916,709,709,709,709,0
|
|
20231019,092700,6428916,709,709,709,709,0
|
|
20231019,092600,6428916,709,709,709,709,120
|
|
20231019,092500,6343836,709,709,709,709,0
|
|
20231019,092400,6343836,709,709,709,709,0
|
|
20231019,092300,6343836,709,709,709,709,100
|
|
20231019,092200,6272936,705,708,708,705,2625
|
|
20231019,092100,4417238,709,708,709,708,6
|
|
20231019,092000,4412985,708,708,708,708,556
|
|
20231019,091900,4019337,708,708,708,708,0
|
|
20231019,091800,4019337,708,708,708,708,100
|
|
20231019,091700,3948537,708,708,708,708,0
|
|
20231019,091600,3948537,708,708,708,708,0
|
|
20231019,091500,3948537,708,708,708,708,100
|
|
20231019,091400,3877737,708,708,708,708,9
|
|
20231019,091300,3871365,707,707,707,707,0
|
|
20231019,091200,3871365,707,707,707,707,0
|
|
20231019,091100,3871365,707,707,707,707,181
|
|
20231019,091000,3743398,705,705,705,705,0
|
|
20231019,090900,3743398,705,705,705,705,0
|
|
20231019,090800,3743398,705,705,705,705,0
|
|
20231019,090700,3743398,705,705,705,705,0
|
|
20231019,090600,3743398,705,706,706,705,3582
|
|
20231019,090500,1216818,706,706,706,706,0
|
|
20231019,090400,1216818,706,706,706,706,0
|
|
20231019,090300,1216818,706,706,706,706,0
|
|
20231019,090200,1216818,706,706,706,706,0
|
|
20231019,090100,1216818,706,706,706,706,4
|
|
20231019,090000,1213994,706,712,712,706,1715
|