603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,190000,289548568,942,942,942,942,4514
|
|
20231006,185900,289548568,942,942,942,942,0
|
|
20231006,185800,289548568,942,942,942,942,0
|
|
20231006,185700,289548568,942,942,942,942,0
|
|
20231006,185600,289548568,942,942,942,942,0
|
|
20231006,185500,289548568,942,942,942,942,0
|
|
20231006,185400,289548568,942,942,942,942,0
|
|
20231006,185300,289548568,942,942,942,942,0
|
|
20231006,185200,289548568,942,942,942,942,0
|
|
20231006,185100,289548568,942,942,942,942,0
|
|
20231006,185000,289548568,942,942,942,942,0
|
|
20231006,184900,289548568,942,942,942,942,0
|
|
20231006,184800,289548568,942,942,942,942,0
|
|
20231006,184700,289548568,942,942,942,942,0
|
|
20231006,184600,289548568,942,942,942,942,0
|
|
20231006,184500,289548568,942,942,942,942,0
|
|
20231006,184400,289548568,942,942,942,942,0
|
|
20231006,184300,289548568,942,942,942,942,0
|
|
20231006,184200,289548568,942,942,942,942,0
|
|
20231006,184100,289548568,942,942,942,942,0
|
|
20231006,184000,289548568,942,942,942,942,0
|
|
20231006,183900,289548568,942,942,942,942,0
|
|
20231006,183800,289548568,942,942,942,942,0
|
|
20231006,183700,289548568,942,942,942,942,0
|
|
20231006,183600,289548568,942,942,942,942,0
|
|
20231006,183500,289548568,942,942,942,942,0
|
|
20231006,183400,289548568,942,942,942,942,0
|
|
20231006,183300,289548568,942,942,942,942,0
|
|
20231006,183200,289548568,942,942,942,942,0
|
|
20231006,183100,289548568,942,942,942,942,0
|
|
20231006,183000,289548568,942,942,942,942,4514
|
|
20231006,182900,289548568,942,942,942,942,0
|
|
20231006,182800,289548568,942,942,942,942,0
|
|
20231006,182700,289548568,942,942,942,942,0
|
|
20231006,182600,289548568,942,942,942,942,0
|
|
20231006,182500,289548568,942,942,942,942,0
|
|
20231006,182400,289548568,942,942,942,942,0
|
|
20231006,182300,289548568,942,942,942,942,0
|
|
20231006,182200,289548568,942,942,942,942,0
|
|
20231006,182100,289548568,942,942,942,942,0
|
|
20231006,182000,289548568,942,942,942,942,0
|
|
20231006,181900,289548568,942,942,942,942,0
|
|
20231006,181800,289548568,942,942,942,942,0
|
|
20231006,181700,289548568,942,942,942,942,0
|
|
20231006,181600,289548568,942,942,942,942,0
|
|
20231006,181500,289548568,942,942,942,942,0
|
|
20231006,181400,289548568,942,942,942,942,0
|
|
20231006,181300,289548568,942,942,942,942,0
|
|
20231006,181200,289548568,942,942,942,942,0
|
|
20231006,181100,289548568,942,942,942,942,0
|
|
20231006,181000,289548568,942,942,942,942,0
|
|
20231006,180900,289548568,942,942,942,942,0
|
|
20231006,180800,289548568,942,942,942,942,0
|
|
20231006,180700,289548568,942,942,942,942,0
|
|
20231006,180600,289548568,942,942,942,942,0
|
|
20231006,180500,289548568,942,942,942,942,0
|
|
20231006,180400,289548568,942,942,942,942,0
|
|
20231006,180300,289548568,942,942,942,942,0
|
|
20231006,180200,289548568,942,942,942,942,0
|
|
20231006,180100,289548568,942,942,942,942,0
|
|
20231006,180000,289548568,942,942,942,942,4514
|
|
20231006,175900,289548568,942,942,942,942,0
|
|
20231006,175800,289548568,942,942,942,942,0
|
|
20231006,175700,289548568,942,942,942,942,0
|
|
20231006,175600,289548568,942,942,942,942,0
|
|
20231006,175500,289548568,942,942,942,942,0
|
|
20231006,175400,289548568,942,942,942,942,0
|
|
20231006,175300,289548568,942,942,942,942,0
|
|
20231006,175200,289548568,942,942,942,942,0
|
|
20231006,175100,289548568,942,942,942,942,0
|
|
20231006,175000,289548568,942,942,942,942,0
|
|
20231006,174900,289548568,942,942,942,942,0
|
|
20231006,174800,289548568,942,942,942,942,0
|
|
20231006,174700,289548568,942,942,942,942,0
|
|
20231006,174600,289548568,942,942,942,942,0
|
|
20231006,174500,289548568,942,942,942,942,0
|
|
20231006,174400,289548568,942,942,942,942,0
|
|
20231006,174300,289548568,942,942,942,942,0
|
|
20231006,174200,289548568,942,942,942,942,0
|
|
20231006,174100,289548568,942,942,942,942,0
|
|
20231006,174000,289548568,942,942,942,942,0
|
|
20231006,173900,289548568,942,942,942,942,0
|
|
20231006,173800,289548568,942,942,942,942,0
|
|
20231006,173700,289548568,942,942,942,942,0
|
|
20231006,173600,289548568,942,942,942,942,0
|
|
20231006,173500,289548568,942,942,942,942,0
|
|
20231006,173400,289548568,942,942,942,942,0
|
|
20231006,173300,289548568,942,942,942,942,0
|
|
20231006,173200,289548568,942,942,942,942,0
|
|
20231006,173100,289548568,942,942,942,942,0
|
|
20231006,173000,289548568,942,942,942,942,4514
|
|
20231006,172900,289548568,942,942,942,942,0
|
|
20231006,172800,289548568,942,942,942,942,0
|
|
20231006,172700,289548568,942,942,942,942,0
|
|
20231006,172600,289548568,942,942,942,942,0
|
|
20231006,172500,289548568,942,942,942,942,0
|
|
20231006,172400,289548568,942,942,942,942,0
|
|
20231006,172300,289548568,942,942,942,942,0
|
|
20231006,172200,289548568,942,942,942,942,0
|
|
20231006,172100,289548568,942,942,942,942,0
|
|
20231006,172000,289548568,942,942,942,942,0
|
|
20231006,171900,289548568,942,942,942,942,0
|
|
20231006,171800,289548568,942,942,942,942,0
|
|
20231006,171700,289548568,942,942,942,942,0
|
|
20231006,171600,289548568,942,942,942,942,0
|
|
20231006,171500,289548568,942,942,942,942,0
|
|
20231006,171400,289548568,942,942,942,942,0
|
|
20231006,171300,289548568,942,942,942,942,0
|
|
20231006,171200,289548568,942,942,942,942,0
|
|
20231006,171100,289548568,942,942,942,942,0
|
|
20231006,171000,289548568,942,942,942,942,0
|
|
20231006,170900,289548568,942,942,942,942,0
|
|
20231006,170800,289548568,942,942,942,942,0
|
|
20231006,170700,289548568,942,942,942,942,0
|
|
20231006,170600,289548568,942,942,942,942,0
|
|
20231006,170500,289548568,942,942,942,942,0
|
|
20231006,170400,289548568,942,942,942,942,0
|
|
20231006,170300,289548568,942,942,942,942,0
|
|
20231006,170200,289548568,942,942,942,942,0
|
|
20231006,170100,289548568,942,942,942,942,0
|
|
20231006,170000,289548568,942,942,942,942,4514
|
|
20231006,165900,289548568,942,942,942,942,0
|
|
20231006,165800,289548568,942,942,942,942,0
|
|
20231006,165700,289548568,942,942,942,942,0
|
|
20231006,165600,289548568,942,942,942,942,0
|
|
20231006,165500,289548568,942,942,942,942,0
|
|
20231006,165400,289548568,942,942,942,942,0
|
|
20231006,165300,289548568,942,942,942,942,0
|
|
20231006,165200,289548568,942,942,942,942,0
|
|
20231006,165100,289548568,942,942,942,942,0
|
|
20231006,165000,289548568,942,942,942,942,0
|
|
20231006,164900,289548568,942,942,942,942,0
|
|
20231006,164800,289548568,942,942,942,942,0
|
|
20231006,164700,289548568,942,942,942,942,0
|
|
20231006,164600,289548568,942,942,942,942,0
|
|
20231006,164500,289548568,942,942,942,942,0
|
|
20231006,164400,289548568,942,942,942,942,0
|
|
20231006,164300,289548568,942,942,942,942,0
|
|
20231006,164200,289548568,942,942,942,942,0
|
|
20231006,164100,289548568,942,942,942,942,0
|
|
20231006,164000,289548568,942,942,942,942,0
|
|
20231006,163900,289548568,942,942,942,942,0
|
|
20231006,163800,289548568,942,942,942,942,0
|
|
20231006,163700,289548568,942,942,942,942,0
|
|
20231006,163600,289548568,942,942,942,942,0
|
|
20231006,163500,289548568,942,942,942,942,0
|
|
20231006,163400,289548568,942,942,942,942,0
|
|
20231006,163300,289548568,942,942,942,942,0
|
|
20231006,163200,289548568,942,942,942,942,0
|
|
20231006,163100,289548568,942,942,942,942,0
|
|
20231006,163000,289548568,942,942,942,942,4514
|
|
20231006,162900,289548568,942,942,942,942,0
|
|
20231006,162800,289548568,942,942,942,942,0
|
|
20231006,162700,289548568,942,942,942,942,0
|
|
20231006,162600,289548568,942,942,942,942,0
|
|
20231006,162500,289548568,942,942,942,942,0
|
|
20231006,162400,289548568,942,942,942,942,0
|
|
20231006,162300,289548568,942,942,942,942,0
|
|
20231006,162200,289548568,942,942,942,942,0
|
|
20231006,162100,289548568,942,942,942,942,0
|
|
20231006,162000,289548568,942,942,942,942,0
|
|
20231006,161900,289548568,942,942,942,942,0
|
|
20231006,161800,289548568,942,942,942,942,0
|
|
20231006,161700,289548568,942,942,942,942,0
|
|
20231006,161600,289548568,942,942,942,942,0
|
|
20231006,161500,289548568,942,942,942,942,0
|
|
20231006,161400,289548568,942,942,942,942,0
|
|
20231006,161300,289548568,942,942,942,942,0
|
|
20231006,161200,289548568,942,942,942,942,0
|
|
20231006,161100,289548568,942,942,942,942,0
|
|
20231006,161000,289548568,942,942,942,942,0
|
|
20231006,160900,289548568,942,942,942,942,0
|
|
20231006,160800,289548568,942,942,942,942,0
|
|
20231006,160700,289548568,942,942,942,942,0
|
|
20231006,160600,289548568,942,942,942,942,0
|
|
20231006,160500,289548568,942,942,942,942,0
|
|
20231006,160400,289548568,942,942,942,942,0
|
|
20231006,160300,289548568,942,942,942,942,0
|
|
20231006,160200,289548568,942,942,942,942,0
|
|
20231006,160100,289548568,942,942,942,942,0
|
|
20231006,160000,289548568,942,942,942,942,4514
|
|
20231006,155900,289548568,942,942,942,942,0
|
|
20231006,155800,289548568,942,942,942,942,0
|
|
20231006,155700,289548568,942,942,942,942,0
|
|
20231006,155600,289548568,942,942,942,942,0
|
|
20231006,155500,289548568,942,942,942,942,0
|
|
20231006,155400,289548568,942,942,942,942,0
|
|
20231006,155300,289548568,942,942,942,942,0
|
|
20231006,155200,289548568,942,942,942,942,0
|
|
20231006,155100,289548568,942,942,942,942,0
|
|
20231006,155000,289548568,942,942,942,942,0
|
|
20231006,154900,289548568,942,942,942,942,0
|
|
20231006,154800,289548568,942,942,942,942,0
|
|
20231006,154700,289548568,942,942,942,942,0
|
|
20231006,154600,289548568,942,942,942,942,0
|
|
20231006,154500,289548568,942,942,942,942,0
|
|
20231006,154400,289548568,942,942,942,942,0
|
|
20231006,154300,289548568,942,942,942,942,0
|
|
20231006,154200,289548568,942,942,942,942,0
|
|
20231006,154100,289548568,942,942,942,942,0
|
|
20231006,154000,289548568,942,942,942,942,0
|
|
20231006,153900,289548568,942,942,942,942,0
|
|
20231006,153800,289548568,942,942,942,942,0
|
|
20231006,153700,289548568,942,942,942,942,0
|
|
20231006,153600,289548568,942,942,942,942,0
|
|
20231006,153500,289548568,942,942,942,942,0
|
|
20231006,153400,289548568,942,942,942,942,0
|
|
20231006,153300,289548568,942,942,942,942,0
|
|
20231006,153200,289548568,942,942,942,942,0
|
|
20231006,153100,289548568,942,942,942,942,0
|
|
20231006,153000,289548568,942,942,942,942,9028
|
|
20231006,152900,285296380,938,938,938,938,0
|
|
20231006,152800,285296380,938,938,938,938,0
|
|
20231006,152700,285296380,938,938,938,938,0
|
|
20231006,152600,285296380,938,938,938,938,0
|
|
20231006,152500,285296380,938,938,938,938,0
|
|
20231006,152400,285296380,938,938,938,938,0
|
|
20231006,152300,285296380,938,938,938,938,0
|
|
20231006,152200,285296380,938,938,938,938,0
|
|
20231006,152100,285296380,938,938,938,938,0
|
|
20231006,152000,285296380,938,938,938,938,0
|
|
20231006,151900,285296380,938,938,938,938,66
|
|
20231006,151800,285234472,955,947,955,942,1199
|
|
20231006,151700,284100216,946,946,946,946,9
|
|
20231006,151600,284091702,945,945,945,945,400
|
|
20231006,151500,283713702,946,946,946,946,0
|
|
20231006,151400,283713702,946,946,946,946,0
|
|
20231006,151300,283713702,946,946,946,946,0
|
|
20231006,151200,283713702,946,946,946,946,0
|
|
20231006,151100,283713702,946,946,946,946,1
|
|
20231006,151000,283712756,942,942,942,942,1773
|
|
20231006,150900,282042590,942,942,942,942,0
|
|
20231006,150800,282042590,942,942,942,942,0
|
|
20231006,150700,282042590,942,942,942,942,3050
|
|
20231006,150600,279169490,942,942,942,942,1
|
|
20231006,150500,279168548,936,937,942,936,1013
|
|
20231006,150400,278220190,943,937,943,937,300
|
|
20231006,150300,277938490,943,943,943,943,0
|
|
20231006,150200,277938490,943,943,943,943,0
|
|
20231006,150100,277938490,943,943,943,943,0
|
|
20231006,150000,277938490,943,943,943,943,0
|
|
20231006,145900,277938490,943,943,943,943,1
|
|
20231006,145800,277937547,938,938,938,938,0
|
|
20231006,145700,277937547,938,938,938,938,0
|
|
20231006,145600,277937547,938,938,938,938,0
|
|
20231006,145500,277937547,938,938,938,938,0
|
|
20231006,145400,277937547,938,938,938,938,0
|
|
20231006,145300,277937547,938,938,938,938,0
|
|
20231006,145200,277937547,938,938,938,938,0
|
|
20231006,145100,277937547,938,938,938,938,552
|
|
20231006,145000,277419771,939,940,940,939,153
|
|
20231006,144900,277276051,939,939,939,939,136
|
|
20231006,144800,277148347,943,943,943,943,100
|
|
20231006,144700,277054047,945,944,945,943,2150
|
|
20231006,144600,275025297,949,951,951,949,9966
|
|
20231006,144500,265563249,951,951,951,951,0
|
|
20231006,144400,265563249,951,951,951,951,0
|
|
20231006,144300,265563249,951,951,951,951,0
|
|
20231006,144200,265563249,951,951,951,951,681
|
|
20231006,144100,264915618,957,954,957,954,40
|
|
20231006,144000,264877452,958,958,958,958,0
|
|
20231006,143900,264877452,958,958,958,958,0
|
|
20231006,143800,264877452,958,958,958,958,1
|
|
20231006,143700,264876494,955,955,955,955,0
|
|
20231006,143600,264876494,955,956,956,955,6232
|
|
20231006,143500,258923733,956,956,956,956,0
|
|
20231006,143400,258923733,956,956,956,956,0
|
|
20231006,143300,258923733,956,959,959,956,1099
|
|
20231006,143200,257872489,960,960,960,960,0
|
|
20231006,143100,257872489,960,960,960,960,0
|
|
20231006,143000,257872489,960,960,960,960,0
|
|
20231006,142900,257872489,960,960,960,960,0
|
|
20231006,142800,257872489,960,960,960,960,317
|
|
20231006,142700,257568169,960,960,960,960,129
|
|
20231006,142600,257444329,960,960,960,960,571
|
|
20231006,142500,256896169,961,960,961,960,2135
|
|
20231006,142400,254846417,960,960,960,960,0
|
|
20231006,142300,254846417,960,960,960,960,2000
|
|
20231006,142200,252926417,959,959,959,959,10627
|
|
20231006,142100,242735124,959,960,960,959,1010
|
|
20231006,142000,241766524,959,960,960,955,2224
|
|
20231006,141900,239633728,961,961,961,961,0
|
|
20231006,141800,239633728,961,955,961,955,7407
|
|
20231006,141700,232528982,953,952,953,952,185
|
|
20231006,141600,232352697,952,950,952,950,1842
|
|
20231006,141500,230601656,949,949,950,949,974
|
|
20231006,141400,229677315,949,949,949,949,568
|
|
20231006,141300,229138283,950,950,950,950,50
|
|
20231006,141200,229090783,955,955,955,955,0
|
|
20231006,141100,229090783,955,955,955,955,0
|
|
20231006,141000,229090783,955,949,955,949,47
|
|
20231006,140900,229046174,949,949,949,949,534
|
|
20231006,140800,228539408,949,949,949,949,1000
|
|
20231006,140700,227590408,948,948,948,948,0
|
|
20231006,140600,227590408,948,948,948,948,0
|
|
20231006,140500,227590408,948,948,948,948,469
|
|
20231006,140400,227145796,947,946,948,946,1748
|
|
20231006,140300,225489763,945,944,945,944,741
|
|
20231006,140200,224789701,944,944,944,944,0
|
|
20231006,140100,224789701,944,944,944,944,123
|
|
20231006,140000,224673589,948,948,948,948,0
|
|
20231006,135900,224673589,948,936,948,936,3362
|
|
20231006,135800,221525178,936,949,949,936,14534
|
|
20231006,135700,207766908,952,952,952,952,0
|
|
20231006,135600,207766908,952,952,952,952,0
|
|
20231006,135500,207766908,952,952,952,952,0
|
|
20231006,135400,207766908,952,952,952,952,0
|
|
20231006,135300,207766908,952,952,952,952,0
|
|
20231006,135200,207766908,952,952,952,952,59
|
|
20231006,135100,207710740,956,956,956,956,0
|
|
20231006,135000,207710740,956,956,956,956,0
|
|
20231006,134900,207710740,956,952,957,949,15969
|
|
20231006,134800,192530497,952,957,963,951,32466
|
|
20231006,134700,161577317,957,955,957,955,1334
|
|
20231006,134600,160302227,954,953,954,952,1264
|
|
20231006,134500,159098449,954,952,954,952,850
|
|
20231006,134400,158287593,952,952,952,952,295
|
|
20231006,134300,158006753,954,954,954,954,0
|
|
20231006,134200,158006753,954,954,954,954,0
|
|
20231006,134100,158006753,954,954,954,954,0
|
|
20231006,134000,158006753,954,954,954,954,0
|
|
20231006,133900,158006753,954,954,957,951,7624
|
|
20231006,133800,150738243,956,956,956,956,1
|
|
20231006,133700,150737287,955,954,955,954,1772
|
|
20231006,133600,149045799,953,952,953,952,51
|
|
20231006,133500,148997197,952,952,952,952,57
|
|
20231006,133400,148942933,951,951,951,951,1334
|
|
20231006,133300,147674299,951,952,952,950,589
|
|
20231006,133200,147114263,951,950,951,949,3135
|
|
20231006,133100,144135554,950,953,953,950,1597
|
|
20231006,133000,142613763,950,950,950,950,672
|
|
20231006,132900,141975363,949,955,955,949,9916
|
|
20231006,132800,132520034,954,953,954,953,8437
|
|
20231006,132700,124471800,953,953,953,953,557
|
|
20231006,132600,123940979,953,953,953,953,1
|
|
20231006,132500,123940026,952,950,952,950,8721
|
|
20231006,132400,115655074,951,951,953,951,388
|
|
20231006,132300,115285702,951,949,953,949,2147
|
|
20231006,132200,113242310,949,949,949,949,29
|
|
20231006,132100,113214789,948,949,949,948,1171
|
|
20231006,132000,112104510,949,949,949,949,29
|
|
20231006,131900,112076989,948,946,948,946,801
|
|
20231006,131800,111318556,945,943,945,943,1117
|
|
20231006,131700,110263900,944,945,945,944,1479
|
|
20231006,131600,108867245,952,952,952,952,0
|
|
20231006,131500,108867245,952,949,954,945,7176
|
|
20231006,131400,102069650,955,955,955,955,0
|
|
20231006,131300,102069650,955,956,956,949,309
|
|
20231006,131200,101776376,951,955,957,951,9
|
|
20231006,131100,101767807,949,949,949,949,200
|
|
20231006,131000,101578007,957,957,957,957,0
|
|
20231006,130900,101578007,957,949,957,947,9580
|
|
20231006,130800,92478697,949,946,949,946,60
|
|
20231006,130700,92421847,948,947,948,947,527
|
|
20231006,130600,91922775,947,947,947,947,0
|
|
20231006,130500,91922775,947,947,947,947,0
|
|
20231006,130400,91922775,947,947,947,947,47
|
|
20231006,130300,91878266,947,947,947,947,0
|
|
20231006,130200,91878266,947,946,947,946,2000
|
|
20231006,130100,89984968,947,942,947,942,4465
|
|
20231006,130000,85760386,941,941,941,940,599
|
|
20231006,125900,85196777,944,941,944,941,2008
|
|
20231006,125800,83307236,941,941,941,941,0
|
|
20231006,125700,83307236,941,938,941,934,11437
|
|
20231006,125600,72563369,937,937,937,937,0
|
|
20231006,125500,72563369,937,937,937,937,30
|
|
20231006,125400,72535259,937,937,937,937,0
|
|
20231006,125300,72535259,937,937,937,937,0
|
|
20231006,125200,72535259,937,937,937,937,0
|
|
20231006,125100,72535259,937,937,937,937,0
|
|
20231006,125000,72535259,937,936,937,936,1795
|
|
20231006,124900,70853360,936,936,936,936,0
|
|
20231006,124800,70853360,936,936,936,936,0
|
|
20231006,124700,70853360,936,936,936,936,0
|
|
20231006,124600,70853360,936,936,936,936,0
|
|
20231006,124500,70853360,936,936,936,936,0
|
|
20231006,124400,70853360,936,934,936,934,546
|
|
20231006,124300,70343388,938,938,938,938,0
|
|
20231006,124200,70343388,938,938,938,938,0
|
|
20231006,124100,70343388,938,938,938,938,0
|
|
20231006,124000,70343388,938,938,938,938,0
|
|
20231006,123900,70343388,938,938,938,938,0
|
|
20231006,123800,70343388,938,938,938,938,0
|
|
20231006,123700,70343388,938,938,938,938,0
|
|
20231006,123600,70343388,938,937,938,937,463
|
|
20231006,123500,69909496,936,936,936,936,1
|
|
20231006,123400,69908560,934,934,934,934,0
|
|
20231006,123300,69908560,934,934,934,934,6
|
|
20231006,123200,69902956,935,935,935,935,46
|
|
20231006,123100,69859946,937,937,937,937,0
|
|
20231006,123000,69859946,937,937,937,935,11
|
|
20231006,122900,69849657,935,935,935,935,1035
|
|
20231006,122800,68881932,939,939,939,939,1
|
|
20231006,122700,68880993,938,934,938,934,3966
|
|
20231006,122600,65164745,937,936,937,936,687
|
|
20231006,122500,64521050,936,936,936,935,1703
|
|
20231006,122400,62927823,935,934,935,934,222
|
|
20231006,122300,62720255,933,931,933,931,2465
|
|
20231006,122200,60420670,931,931,931,931,0
|
|
20231006,122100,60420670,931,931,931,931,0
|
|
20231006,122000,60420670,931,929,931,929,44
|
|
20231006,121900,60379792,931,931,931,931,0
|
|
20231006,121800,60379792,931,928,931,928,1160
|
|
20231006,121700,59302605,928,927,928,927,31
|
|
20231006,121600,59273867,928,928,928,928,0
|
|
20231006,121500,59273867,928,926,928,926,695
|
|
20231006,121400,58630295,925,925,925,925,2000
|
|
20231006,121300,56780295,925,925,925,925,0
|
|
20231006,121200,56780295,925,925,925,925,0
|
|
20231006,121100,56780295,925,924,925,924,3001
|
|
20231006,121000,54007370,923,920,923,920,8000
|
|
20231006,120900,46626370,920,920,920,920,0
|
|
20231006,120800,46626370,920,920,920,920,0
|
|
20231006,120700,46626370,920,920,920,920,0
|
|
20231006,120600,46626370,920,920,920,920,0
|
|
20231006,120500,46626370,920,920,920,920,0
|
|
20231006,120400,46626370,920,920,920,920,0
|
|
20231006,120300,46626370,920,920,920,920,0
|
|
20231006,120200,46626370,920,920,920,920,0
|
|
20231006,120100,46626370,920,920,920,920,1
|
|
20231006,120000,46625450,919,919,919,919,0
|
|
20231006,115900,46625450,919,919,919,919,0
|
|
20231006,115800,46625450,919,919,919,919,0
|
|
20231006,115700,46625450,919,920,920,919,346
|
|
20231006,115600,46307408,923,923,923,923,0
|
|
20231006,115500,46307408,923,923,923,923,0
|
|
20231006,115400,46307408,923,923,923,923,0
|
|
20231006,115300,46307408,923,923,923,923,0
|
|
20231006,115200,46307408,923,923,923,923,10
|
|
20231006,115100,46298178,923,923,923,923,0
|
|
20231006,115000,46298178,923,919,923,919,132
|
|
20231006,114900,46176866,924,919,924,919,1620
|
|
20231006,114800,44688081,924,921,924,921,251
|
|
20231006,114700,44456907,920,920,920,920,0
|
|
20231006,114600,44456907,920,920,920,920,0
|
|
20231006,114500,44456907,920,920,920,920,0
|
|
20231006,114400,44456907,920,920,920,920,0
|
|
20231006,114300,44456907,920,920,920,920,0
|
|
20231006,114200,44456907,920,920,920,920,0
|
|
20231006,114100,44456907,920,920,920,920,293
|
|
20231006,114000,44187347,919,919,919,919,480
|
|
20231006,113900,43746227,919,919,919,919,0
|
|
20231006,113800,43746227,919,919,919,919,178
|
|
20231006,113700,43582645,920,920,920,920,0
|
|
20231006,113600,43582645,920,920,920,920,0
|
|
20231006,113500,43582645,920,920,920,920,0
|
|
20231006,113400,43582645,920,920,920,920,0
|
|
20231006,113300,43582645,920,920,920,920,0
|
|
20231006,113200,43582645,920,920,920,920,0
|
|
20231006,113100,43582645,920,920,920,920,0
|
|
20231006,113000,43582645,920,920,920,920,0
|
|
20231006,112900,43582645,920,920,920,920,0
|
|
20231006,112800,43582645,920,920,920,920,4
|
|
20231006,112700,43578965,920,920,920,920,0
|
|
20231006,112600,43578965,920,920,920,920,0
|
|
20231006,112500,43578965,920,920,920,920,0
|
|
20231006,112400,43578965,920,918,920,918,243
|
|
20231006,112300,43355887,918,918,918,918,500
|
|
20231006,112200,42896887,918,918,918,918,1002
|
|
20231006,112100,41977051,918,918,918,918,0
|
|
20231006,112000,41977051,918,918,918,918,0
|
|
20231006,111900,41977051,918,918,918,918,21
|
|
20231006,111800,41957773,919,918,919,918,81
|
|
20231006,111700,41883355,919,919,919,919,8
|
|
20231006,111600,41876003,917,918,918,917,1225
|
|
20231006,111500,40752676,918,918,918,918,0
|
|
20231006,111400,40752676,918,918,918,918,1
|
|
20231006,111300,40751758,922,922,922,922,0
|
|
20231006,111200,40751758,922,922,922,922,0
|
|
20231006,111100,40751758,922,922,922,922,0
|
|
20231006,111000,40751758,922,922,922,922,0
|
|
20231006,110900,40751758,922,922,922,922,3
|
|
20231006,110800,40748992,920,920,920,920,1999
|
|
20231006,110700,38909912,924,924,924,924,0
|
|
20231006,110600,38909912,924,924,924,924,0
|
|
20231006,110500,38909912,924,924,924,924,0
|
|
20231006,110400,38909912,924,924,924,924,0
|
|
20231006,110300,38909912,924,924,924,924,0
|
|
20231006,110200,38909912,924,924,924,924,0
|
|
20231006,110100,38909912,924,924,924,924,0
|
|
20231006,110000,38909912,924,924,924,924,0
|
|
20231006,105900,38909912,924,924,924,924,1
|
|
20231006,105800,38908988,923,923,923,923,0
|
|
20231006,105700,38908988,923,923,923,923,1000
|
|
20231006,105600,37985988,923,923,923,923,0
|
|
20231006,105500,37985988,923,923,923,923,1
|
|
20231006,105400,37985065,920,920,920,920,1
|
|
20231006,105300,37984145,920,920,920,920,2000
|
|
20231006,105200,36144145,920,919,920,919,16
|
|
20231006,105100,36129440,918,918,918,918,433
|
|
20231006,105000,35731946,920,920,920,920,0
|
|
20231006,104900,35731946,920,920,920,920,0
|
|
20231006,104800,35731946,920,920,920,920,0
|
|
20231006,104700,35731946,920,920,920,920,0
|
|
20231006,104600,35731946,920,918,920,918,1568
|
|
20231006,104500,34292520,917,917,917,917,0
|
|
20231006,104400,34292520,917,917,917,917,877
|
|
20231006,104300,33488311,918,919,919,918,1390
|
|
20231006,104200,32211951,920,920,920,919,2147
|
|
20231006,104100,30238466,920,919,920,919,1565
|
|
20231006,104000,28799621,921,921,921,921,0
|
|
20231006,103900,28799621,921,920,921,920,1001
|
|
20231006,103800,27878700,919,913,922,913,11691
|
|
20231006,103700,17182318,912,912,912,912,432
|
|
20231006,103600,16788334,909,912,912,909,51
|
|
20231006,103500,16741972,910,912,912,910,51
|
|
20231006,103400,16695560,911,911,911,911,50
|
|
20231006,103300,16650010,912,912,912,912,0
|
|
20231006,103200,16650010,912,912,912,912,0
|
|
20231006,103100,16650010,912,912,912,912,0
|
|
20231006,103000,16650010,912,912,912,912,1
|
|
20231006,102900,16649098,909,909,909,909,500
|
|
20231006,102800,16194598,910,910,910,910,145
|
|
20231006,102700,16062648,911,911,911,911,500
|
|
20231006,102600,15607148,914,914,914,914,563
|
|
20231006,102500,15092566,914,914,914,914,0
|
|
20231006,102400,15092566,914,914,914,914,0
|
|
20231006,102300,15092566,914,914,914,914,0
|
|
20231006,102200,15092566,914,914,914,914,0
|
|
20231006,102100,15092566,914,914,914,914,0
|
|
20231006,102000,15092566,914,914,914,914,0
|
|
20231006,101900,15092566,914,914,914,914,0
|
|
20231006,101800,15092566,914,914,914,914,0
|
|
20231006,101700,15092566,914,914,914,914,0
|
|
20231006,101600,15092566,914,914,914,914,0
|
|
20231006,101500,15092566,914,915,915,913,423
|
|
20231006,101400,14705566,916,916,916,916,51
|
|
20231006,101300,14658850,915,915,915,915,0
|
|
20231006,101200,14658850,915,915,915,915,0
|
|
20231006,101100,14658850,915,915,915,915,0
|
|
20231006,101000,14658850,915,915,915,915,0
|
|
20231006,100900,14658850,915,915,915,915,0
|
|
20231006,100800,14658850,915,915,915,915,0
|
|
20231006,100700,14658850,915,915,915,915,1
|
|
20231006,100600,14657935,915,915,915,915,20
|
|
20231006,100500,14639635,915,915,915,915,0
|
|
20231006,100400,14639635,915,915,915,915,0
|
|
20231006,100300,14639635,915,910,915,910,532
|
|
20231006,100200,14155505,910,910,910,910,0
|
|
20231006,100100,14155505,910,914,914,910,345
|
|
20231006,100000,13841055,915,915,915,915,0
|
|
20231006,095900,13841055,915,915,915,915,154
|
|
20231006,095800,13700145,916,916,916,916,0
|
|
20231006,095700,13700145,916,916,916,916,0
|
|
20231006,095600,13700145,916,916,916,916,54
|
|
20231006,095500,13650681,916,916,916,916,100
|
|
20231006,095400,13559081,917,917,917,917,100
|
|
20231006,095300,13467381,918,918,918,918,0
|
|
20231006,095200,13467381,918,918,918,918,0
|
|
20231006,095100,13467381,918,918,918,918,327
|
|
20231006,095000,13167195,918,918,918,918,0
|
|
20231006,094900,13167195,918,918,918,918,63
|
|
20231006,094800,13109361,918,918,918,918,0
|
|
20231006,094700,13109361,918,918,918,918,0
|
|
20231006,094600,13109361,918,918,918,918,0
|
|
20231006,094500,13109361,918,918,918,918,251
|
|
20231006,094400,12878943,919,922,922,919,6949
|
|
20231006,094300,6472925,922,922,922,922,2
|
|
20231006,094200,6471081,923,923,923,923,200
|
|
20231006,094100,6286481,924,924,924,924,0
|
|
20231006,094000,6286481,924,924,924,924,50
|
|
20231006,093900,6240281,924,924,924,924,50
|
|
20231006,093800,6194081,925,925,925,925,318
|
|
20231006,093700,5899931,925,925,925,925,50
|
|
20231006,093600,5853681,924,924,924,924,4
|
|
20231006,093500,5849985,925,925,925,925,1
|
|
20231006,093400,5849060,925,925,925,925,1
|
|
20231006,093300,5848135,925,925,925,925,11
|
|
20231006,093200,5837960,925,925,925,925,53
|
|
20231006,093100,5788935,924,924,924,924,50
|
|
20231006,093000,5742735,924,924,924,924,0
|
|
20231006,092900,5742735,924,924,924,924,0
|
|
20231006,092800,5742735,924,924,924,924,0
|
|
20231006,092700,5742735,924,923,924,923,150
|
|
20231006,092600,5604185,922,921,922,921,202
|
|
20231006,092500,5418141,921,915,923,915,152
|
|
20231006,092400,5278103,924,924,924,924,1
|
|
20231006,092300,5277179,914,914,914,914,0
|
|
20231006,092200,5277179,914,914,914,914,0
|
|
20231006,092100,5277179,914,914,914,914,1
|
|
20231006,092000,5276265,906,906,906,906,0
|
|
20231006,091900,5276265,906,906,906,906,0
|
|
20231006,091800,5276265,906,907,907,906,1269
|
|
20231006,091700,4125283,924,924,924,924,0
|
|
20231006,091600,4125283,924,923,924,923,200
|
|
20231006,091500,3940501,924,924,924,924,0
|
|
20231006,091400,3940501,924,924,924,924,500
|
|
20231006,091300,3478501,924,924,924,924,0
|
|
20231006,091200,3478501,924,924,924,924,1
|
|
20231006,091100,3477577,924,924,924,924,0
|
|
20231006,091000,3477577,924,924,924,924,0
|
|
20231006,090900,3477577,924,924,924,924,1
|
|
20231006,090800,3476653,904,925,925,904,74
|
|
20231006,090700,3409736,920,920,920,920,0
|
|
20231006,090600,3409736,920,920,920,920,3270
|
|
20231006,090500,401336,920,920,920,920,0
|
|
20231006,090400,401336,920,920,920,920,0
|
|
20231006,090300,401336,920,920,920,920,0
|
|
20231006,090200,401336,920,920,920,920,55
|
|
20231006,090100,350736,920,920,920,920,0
|
|
20231006,090000,350736,920,928,928,920,380
|