614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191100,497037938,858,858,858,858,7552
|
|
20231012,191000,497037938,858,858,858,858,0
|
|
20231012,190900,497037938,858,858,858,858,0
|
|
20231012,190800,497037938,858,858,858,858,0
|
|
20231012,190700,497037938,858,858,858,858,0
|
|
20231012,190600,497037938,858,858,858,858,0
|
|
20231012,190500,497037938,858,858,858,858,0
|
|
20231012,190400,497037938,858,858,858,858,0
|
|
20231012,190300,497037938,858,858,858,858,0
|
|
20231012,190200,497037938,858,858,858,858,0
|
|
20231012,190100,497037938,858,858,858,858,0
|
|
20231012,190000,497037938,858,858,858,858,0
|
|
20231012,185900,497037938,858,858,858,858,0
|
|
20231012,185800,497037938,858,858,858,858,0
|
|
20231012,185700,497037938,858,858,858,858,0
|
|
20231012,185600,497037938,858,858,858,858,0
|
|
20231012,185500,497037938,858,858,858,858,0
|
|
20231012,185400,497037938,858,858,858,858,0
|
|
20231012,185300,497037938,858,858,858,858,0
|
|
20231012,185200,497037938,858,858,858,858,0
|
|
20231012,185100,497037938,858,858,858,858,0
|
|
20231012,185000,497037938,858,858,858,858,0
|
|
20231012,184900,497037938,858,858,858,858,0
|
|
20231012,184800,497037938,858,858,858,858,0
|
|
20231012,184700,497037938,858,858,858,858,0
|
|
20231012,184600,497037938,858,858,858,858,0
|
|
20231012,184500,497037938,858,858,858,858,0
|
|
20231012,184400,497037938,858,858,858,858,0
|
|
20231012,184300,497037938,858,858,858,858,0
|
|
20231012,184200,497037938,858,858,858,858,0
|
|
20231012,184100,497037938,858,858,858,858,7552
|
|
20231012,184000,497037938,858,858,858,858,0
|
|
20231012,183900,497037938,858,858,858,858,0
|
|
20231012,183800,497037938,858,858,858,858,0
|
|
20231012,183700,497037938,858,858,858,858,0
|
|
20231012,183600,497037938,858,858,858,858,0
|
|
20231012,183500,497037938,858,858,858,858,0
|
|
20231012,183400,497037938,858,858,858,858,0
|
|
20231012,183300,497037938,858,858,858,858,0
|
|
20231012,183200,497037938,858,858,858,858,0
|
|
20231012,183100,497037938,858,858,858,858,0
|
|
20231012,183000,497037938,858,858,858,858,0
|
|
20231012,182900,497037938,858,858,858,858,0
|
|
20231012,182800,497037938,858,858,858,858,0
|
|
20231012,182700,497037938,858,858,858,858,0
|
|
20231012,182600,497037938,858,858,858,858,0
|
|
20231012,182500,497037938,858,858,858,858,0
|
|
20231012,182400,497037938,858,858,858,858,0
|
|
20231012,182300,497037938,858,858,858,858,0
|
|
20231012,182200,497037938,858,858,858,858,0
|
|
20231012,182100,497037938,858,858,858,858,0
|
|
20231012,182000,497037938,858,858,858,858,0
|
|
20231012,181900,497037938,858,858,858,858,0
|
|
20231012,181800,497037938,858,858,858,858,0
|
|
20231012,181700,497037938,858,858,858,858,0
|
|
20231012,181600,497037938,858,858,858,858,0
|
|
20231012,181500,497037938,858,858,858,858,0
|
|
20231012,181400,497037938,858,858,858,858,0
|
|
20231012,181300,497037938,858,858,858,858,0
|
|
20231012,181200,497037938,858,858,858,858,0
|
|
20231012,181100,497037938,858,858,858,858,7552
|
|
20231012,181000,497037938,858,858,858,858,0
|
|
20231012,180900,497037938,858,858,858,858,0
|
|
20231012,180800,497037938,858,858,858,858,0
|
|
20231012,180700,497037938,858,858,858,858,0
|
|
20231012,180600,497037938,858,858,858,858,0
|
|
20231012,180500,497037938,858,858,858,858,0
|
|
20231012,180400,497037938,858,858,858,858,0
|
|
20231012,180300,497037938,858,858,858,858,0
|
|
20231012,180200,497037938,858,858,858,858,0
|
|
20231012,180100,497037938,858,858,858,858,0
|
|
20231012,180000,497037938,858,858,858,858,0
|
|
20231012,175900,497037938,858,858,858,858,0
|
|
20231012,175800,497037938,858,858,858,858,0
|
|
20231012,175700,497037938,858,858,858,858,0
|
|
20231012,175600,497037938,858,858,858,858,0
|
|
20231012,175500,497037938,858,858,858,858,0
|
|
20231012,175400,497037938,858,858,858,858,0
|
|
20231012,175300,497037938,858,858,858,858,0
|
|
20231012,175200,497037938,858,858,858,858,0
|
|
20231012,175100,497037938,858,858,858,858,0
|
|
20231012,175000,497037938,858,858,858,858,0
|
|
20231012,174900,497037938,858,858,858,858,0
|
|
20231012,174800,497037938,858,858,858,858,0
|
|
20231012,174700,497037938,858,858,858,858,0
|
|
20231012,174600,497037938,858,858,858,858,0
|
|
20231012,174500,497037938,858,858,858,858,0
|
|
20231012,174400,497037938,858,858,858,858,0
|
|
20231012,174300,497037938,858,858,858,858,0
|
|
20231012,174200,497037938,858,858,858,858,0
|
|
20231012,174100,497037938,858,858,858,858,7552
|
|
20231012,174000,497037938,858,858,858,858,0
|
|
20231012,173900,497037938,858,858,858,858,0
|
|
20231012,173800,497037938,858,858,858,858,0
|
|
20231012,173700,497037938,858,858,858,858,0
|
|
20231012,173600,497037938,858,858,858,858,0
|
|
20231012,173500,497037938,858,858,858,858,0
|
|
20231012,173400,497037938,858,858,858,858,0
|
|
20231012,173300,497037938,858,858,858,858,0
|
|
20231012,173200,497037938,858,858,858,858,0
|
|
20231012,173100,497037938,858,858,858,858,0
|
|
20231012,173000,497037938,858,858,858,858,0
|
|
20231012,172900,497037938,858,858,858,858,0
|
|
20231012,172800,497037938,858,858,858,858,0
|
|
20231012,172700,497037938,858,858,858,858,0
|
|
20231012,172600,497037938,858,858,858,858,0
|
|
20231012,172500,497037938,858,858,858,858,0
|
|
20231012,172400,497037938,858,858,858,858,0
|
|
20231012,172300,497037938,858,858,858,858,0
|
|
20231012,172200,497037938,858,858,858,858,0
|
|
20231012,172100,497037938,858,858,858,858,0
|
|
20231012,172000,497037938,858,858,858,858,0
|
|
20231012,171900,497037938,858,858,858,858,0
|
|
20231012,171800,497037938,858,858,858,858,0
|
|
20231012,171700,497037938,858,858,858,858,0
|
|
20231012,171600,497037938,858,858,858,858,0
|
|
20231012,171500,497037938,858,858,858,858,0
|
|
20231012,171400,497037938,858,858,858,858,0
|
|
20231012,171300,497037938,858,858,858,858,0
|
|
20231012,171200,497037938,858,858,858,858,0
|
|
20231012,171100,497037938,858,858,858,858,7552
|
|
20231012,171000,497037938,858,858,858,858,0
|
|
20231012,170900,497037938,858,858,858,858,0
|
|
20231012,170800,497037938,858,858,858,858,0
|
|
20231012,170700,497037938,858,858,858,858,0
|
|
20231012,170600,497037938,858,858,858,858,0
|
|
20231012,170500,497037938,858,858,858,858,0
|
|
20231012,170400,497037938,858,858,858,858,0
|
|
20231012,170300,497037938,858,858,858,858,0
|
|
20231012,170200,497037938,858,858,858,858,0
|
|
20231012,170100,497037938,858,858,858,858,0
|
|
20231012,170000,497037938,858,858,858,858,0
|
|
20231012,165900,497037938,858,858,858,858,0
|
|
20231012,165800,497037938,858,858,858,858,0
|
|
20231012,165700,497037938,858,858,858,858,0
|
|
20231012,165600,497037938,858,858,858,858,0
|
|
20231012,165500,497037938,858,858,858,858,0
|
|
20231012,165400,497037938,858,858,858,858,0
|
|
20231012,165300,497037938,858,858,858,858,0
|
|
20231012,165200,497037938,858,858,858,858,0
|
|
20231012,165100,497037938,858,858,858,858,0
|
|
20231012,165000,497037938,858,858,858,858,0
|
|
20231012,164900,497037938,858,858,858,858,0
|
|
20231012,164800,497037938,858,858,858,858,0
|
|
20231012,164700,497037938,858,858,858,858,0
|
|
20231012,164600,497037938,858,858,858,858,0
|
|
20231012,164500,497037938,858,858,858,858,0
|
|
20231012,164400,497037938,858,858,858,858,0
|
|
20231012,164300,497037938,858,858,858,858,0
|
|
20231012,164200,497037938,858,858,858,858,0
|
|
20231012,164100,497037938,858,858,858,858,7552
|
|
20231012,164000,497037938,858,858,858,858,0
|
|
20231012,163900,497037938,858,858,858,858,0
|
|
20231012,163800,497037938,858,858,858,858,0
|
|
20231012,163700,497037938,858,858,858,858,0
|
|
20231012,163600,497037938,858,858,858,858,0
|
|
20231012,163500,497037938,858,858,858,858,0
|
|
20231012,163400,497037938,858,858,858,858,0
|
|
20231012,163300,497037938,858,858,858,858,0
|
|
20231012,163200,497037938,858,858,858,858,0
|
|
20231012,163100,497037938,858,858,858,858,0
|
|
20231012,163000,497037938,858,858,858,858,0
|
|
20231012,162900,497037938,858,858,858,858,0
|
|
20231012,162800,497037938,858,858,858,858,0
|
|
20231012,162700,497037938,858,858,858,858,0
|
|
20231012,162600,497037938,858,858,858,858,0
|
|
20231012,162500,497037938,858,858,858,858,0
|
|
20231012,162400,497037938,858,858,858,858,0
|
|
20231012,162300,497037938,858,858,858,858,0
|
|
20231012,162200,497037938,858,858,858,858,0
|
|
20231012,162100,497037938,858,858,858,858,0
|
|
20231012,162000,497037938,858,858,858,858,0
|
|
20231012,161900,497037938,858,858,858,858,0
|
|
20231012,161800,497037938,858,858,858,858,0
|
|
20231012,161700,497037938,858,858,858,858,0
|
|
20231012,161600,497037938,858,858,858,858,0
|
|
20231012,161500,497037938,858,858,858,858,0
|
|
20231012,161400,497037938,858,858,858,858,0
|
|
20231012,161300,497037938,858,858,858,858,0
|
|
20231012,161200,497037938,858,858,858,858,0
|
|
20231012,161100,497037938,858,858,858,858,7552
|
|
20231012,161000,497037938,858,858,858,858,0
|
|
20231012,160900,497037938,858,858,858,858,0
|
|
20231012,160800,497037938,858,858,858,858,0
|
|
20231012,160700,497037938,858,858,858,858,0
|
|
20231012,160600,497037938,858,858,858,858,0
|
|
20231012,160500,497037938,858,858,858,858,0
|
|
20231012,160400,497037938,858,858,858,858,0
|
|
20231012,160300,497037938,858,858,858,858,0
|
|
20231012,160200,497037938,858,858,858,858,0
|
|
20231012,160100,497037938,858,858,858,858,0
|
|
20231012,160000,497037938,858,858,858,858,0
|
|
20231012,155900,497037938,858,858,858,858,0
|
|
20231012,155800,497037938,858,858,858,858,0
|
|
20231012,155700,497037938,858,858,858,858,0
|
|
20231012,155600,497037938,858,858,858,858,0
|
|
20231012,155500,497037938,858,858,858,858,0
|
|
20231012,155400,497037938,858,858,858,858,0
|
|
20231012,155300,497037938,858,858,858,858,0
|
|
20231012,155200,497037938,858,858,858,858,0
|
|
20231012,155100,497037938,858,858,858,858,0
|
|
20231012,155000,497037938,858,858,858,858,0
|
|
20231012,154900,497037938,858,858,858,858,0
|
|
20231012,154800,497037938,858,858,858,858,0
|
|
20231012,154700,497037938,858,858,858,858,0
|
|
20231012,154600,497037938,858,858,858,858,0
|
|
20231012,154500,497037938,858,858,858,858,0
|
|
20231012,154400,497037938,858,858,858,858,0
|
|
20231012,154300,497037938,858,858,858,858,0
|
|
20231012,154200,497037938,858,858,858,858,0
|
|
20231012,154100,497037938,858,858,858,858,7552
|
|
20231012,154000,497037938,858,858,858,858,0
|
|
20231012,153900,497037938,858,858,858,858,0
|
|
20231012,153800,497037938,858,858,858,858,0
|
|
20231012,153700,497037938,858,858,858,858,0
|
|
20231012,153600,497037938,858,858,858,858,0
|
|
20231012,153500,497037938,858,858,858,858,0
|
|
20231012,153400,497037938,858,858,858,858,0
|
|
20231012,153300,497037938,858,858,858,858,0
|
|
20231012,153200,497037938,858,858,858,858,0
|
|
20231012,153100,497037938,858,858,858,858,0
|
|
20231012,153000,497037938,858,858,858,858,7552
|
|
20231012,152900,490558322,867,867,867,867,0
|
|
20231012,152800,490558322,867,867,867,867,0
|
|
20231012,152700,490558322,867,867,867,867,0
|
|
20231012,152600,490558322,867,867,867,867,0
|
|
20231012,152500,490558322,867,867,867,867,0
|
|
20231012,152400,490558322,867,867,867,867,0
|
|
20231012,152300,490558322,867,867,867,867,0
|
|
20231012,152200,490558322,867,867,867,867,0
|
|
20231012,152100,490558322,867,867,867,867,0
|
|
20231012,152000,490558322,867,867,867,867,0
|
|
20231012,151900,490558322,867,857,867,853,2001
|
|
20231012,151800,488837956,858,856,858,856,1675
|
|
20231012,151700,487403440,856,854,857,854,1948
|
|
20231012,151600,485736261,855,852,855,852,3437
|
|
20231012,151500,482806375,855,854,855,854,254
|
|
20231012,151400,482589212,855,855,855,852,104
|
|
20231012,151300,482500295,853,856,856,853,1172
|
|
20231012,151200,481500564,856,853,856,853,3
|
|
20231012,151100,481497999,853,853,853,853,100
|
|
20231012,151000,481412699,858,858,858,853,502
|
|
20231012,150900,480981988,858,858,858,858,0
|
|
20231012,150800,480981988,858,858,858,858,0
|
|
20231012,150700,480981988,858,858,858,858,22
|
|
20231012,150600,480963112,858,858,858,858,0
|
|
20231012,150500,480963112,858,858,858,858,610
|
|
20231012,150400,480439732,857,853,857,853,1673
|
|
20231012,150300,479006299,853,853,853,853,0
|
|
20231012,150200,479006299,853,853,853,853,95
|
|
20231012,150100,478925264,853,856,856,853,79
|
|
20231012,150000,478857868,853,853,853,853,34
|
|
20231012,145900,478828866,857,857,857,857,500
|
|
20231012,145800,478400366,857,857,857,857,0
|
|
20231012,145700,478400366,857,855,857,855,1751
|
|
20231012,145600,476900693,855,854,855,851,11087
|
|
20231012,145500,467458277,855,855,855,855,0
|
|
20231012,145400,467458277,855,855,855,855,1
|
|
20231012,145300,467457422,852,852,852,852,0
|
|
20231012,145200,467457422,852,852,852,852,2
|
|
20231012,145100,467455718,852,853,853,852,3500
|
|
20231012,145000,464473118,852,853,854,852,10010
|
|
20231012,144900,455935473,853,854,854,853,2001
|
|
20231012,144800,454226620,858,858,858,858,2
|
|
20231012,144700,454224904,858,858,858,858,0
|
|
20231012,144600,454224904,858,858,858,858,100
|
|
20231012,144500,454139104,858,856,858,856,3681
|
|
20231012,144400,450988164,856,856,856,856,0
|
|
20231012,144300,450988164,856,856,856,856,0
|
|
20231012,144200,450988164,856,855,856,855,11804
|
|
20231012,144100,440895743,855,855,855,855,1
|
|
20231012,144000,440894888,853,853,853,853,0
|
|
20231012,143900,440894888,853,853,853,853,0
|
|
20231012,143800,440894888,853,853,853,853,4834
|
|
20231012,143700,436771486,853,854,854,853,186
|
|
20231012,143600,436612742,855,855,855,855,0
|
|
20231012,143500,436612742,855,855,855,855,1010
|
|
20231012,143400,435749192,855,854,855,854,301
|
|
20231012,143300,435492136,854,853,854,853,5125
|
|
20231012,143200,431115886,853,853,853,853,1
|
|
20231012,143100,431115033,854,854,854,854,1
|
|
20231012,143000,431114179,852,852,852,852,50
|
|
20231012,142900,431071579,854,851,854,850,3567
|
|
20231012,142800,428038521,855,855,855,851,58
|
|
20231012,142700,427989151,851,855,855,851,1018
|
|
20231012,142600,427122761,855,855,855,855,9
|
|
20231012,142500,427115066,856,856,856,856,2
|
|
20231012,142400,427113354,856,851,856,850,5152
|
|
20231012,142300,422731630,856,856,856,856,124
|
|
20231012,142200,422625486,856,857,858,850,30109
|
|
20231012,142100,397007320,859,859,859,859,0
|
|
20231012,142000,397007320,859,859,859,859,0
|
|
20231012,141900,397007320,859,859,859,859,1
|
|
20231012,141800,397006461,855,855,855,855,0
|
|
20231012,141700,397006461,855,855,856,855,3180
|
|
20231012,141600,394284591,855,859,859,855,5454
|
|
20231012,141500,389620021,859,859,859,859,2
|
|
20231012,141400,389618303,857,859,859,857,779
|
|
20231012,141300,388950640,857,859,859,857,1421
|
|
20231012,141200,387732781,859,859,859,859,1
|
|
20231012,141100,387731922,857,859,859,857,301
|
|
20231012,141000,387473365,859,859,859,859,50
|
|
20231012,140900,387430415,859,856,861,854,10004
|
|
20231012,140800,378883543,856,856,856,856,0
|
|
20231012,140700,378883543,856,861,861,856,7479
|
|
20231012,140600,372471388,862,862,862,862,0
|
|
20231012,140500,372471388,862,862,862,862,50
|
|
20231012,140400,372428288,862,862,862,862,2
|
|
20231012,140300,372426564,859,862,862,859,1004
|
|
20231012,140200,371564125,859,861,861,858,10000
|
|
20231012,140100,362976273,862,862,862,862,0
|
|
20231012,140000,362976273,862,863,863,862,100
|
|
20231012,135900,362890023,867,867,867,867,0
|
|
20231012,135800,362890023,867,867,867,867,0
|
|
20231012,135700,362890023,867,867,867,867,0
|
|
20231012,135600,362890023,867,867,867,867,0
|
|
20231012,135500,362890023,867,867,867,867,0
|
|
20231012,135400,362890023,867,867,867,867,0
|
|
20231012,135300,362890023,867,867,867,867,1
|
|
20231012,135200,362889156,864,864,864,864,206
|
|
20231012,135100,362711172,867,867,867,867,0
|
|
20231012,135000,362711172,867,863,867,863,2797
|
|
20231012,134900,360295305,864,864,864,864,1
|
|
20231012,134800,360294441,864,864,864,864,1
|
|
20231012,134700,360293577,859,859,859,859,1
|
|
20231012,134600,360292718,864,864,864,864,1
|
|
20231012,134500,360291854,859,865,865,859,5000
|
|
20231012,134400,355990839,867,867,867,867,0
|
|
20231012,134300,355990839,867,867,867,867,0
|
|
20231012,134200,355990839,867,867,867,867,2
|
|
20231012,134100,355989105,867,867,867,867,0
|
|
20231012,134000,355989105,867,867,867,867,0
|
|
20231012,133900,355989105,867,867,867,867,1000
|
|
20231012,133800,355122105,867,867,867,867,0
|
|
20231012,133700,355122105,867,867,867,867,0
|
|
20231012,133600,355122105,867,867,867,867,0
|
|
20231012,133500,355122105,867,867,867,867,1
|
|
20231012,133400,355121238,865,865,865,865,2000
|
|
20231012,133300,353391238,865,865,865,865,5071
|
|
20231012,133200,349004823,868,868,868,868,1
|
|
20231012,133100,349003955,865,867,867,865,7197
|
|
20231012,133000,342768550,860,865,866,860,2001
|
|
20231012,132900,341036197,866,866,866,866,1
|
|
20231012,132800,341035331,860,860,864,860,654
|
|
20231012,132700,340472887,867,862,867,862,5004
|
|
20231012,132600,336144563,862,862,862,862,1
|
|
20231012,132500,336143701,864,864,864,864,0
|
|
20231012,132400,336143701,864,864,864,864,0
|
|
20231012,132300,336143701,864,864,864,864,0
|
|
20231012,132200,336143701,864,860,864,860,852
|
|
20231012,132100,335410973,864,864,864,864,2
|
|
20231012,132000,335409245,860,860,860,860,3000
|
|
20231012,131900,332829245,865,865,865,865,1
|
|
20231012,131800,332828380,859,859,859,859,0
|
|
20231012,131700,332828380,859,863,863,859,7589
|
|
20231012,131600,326303868,869,868,869,868,172
|
|
20231012,131500,326154569,867,867,867,867,200
|
|
20231012,131400,325981169,868,868,868,868,100
|
|
20231012,131300,325894369,868,868,868,868,0
|
|
20231012,131200,325894369,868,868,868,868,1
|
|
20231012,131100,325893501,862,862,862,862,3000
|
|
20231012,131000,323307501,868,868,868,868,0
|
|
20231012,130900,323307501,868,868,868,868,0
|
|
20231012,130800,323307501,868,867,868,861,1039
|
|
20231012,130700,322406692,867,867,867,867,3
|
|
20231012,130600,322404091,867,867,867,867,0
|
|
20231012,130500,322404091,867,867,867,867,1
|
|
20231012,130400,322403224,867,860,867,860,391
|
|
20231012,130300,322066957,859,862,862,859,11064
|
|
20231012,130200,312549678,869,869,869,869,0
|
|
20231012,130100,312549678,869,869,869,869,0
|
|
20231012,130000,312549678,869,869,869,869,0
|
|
20231012,125900,312549678,869,869,869,869,0
|
|
20231012,125800,312549678,869,869,869,869,1
|
|
20231012,125700,312548809,861,863,869,861,10186
|
|
20231012,125600,303776019,863,865,865,863,1075
|
|
20231012,125500,302847132,865,865,865,865,0
|
|
20231012,125400,302847132,865,865,865,865,0
|
|
20231012,125300,302847132,865,865,865,865,0
|
|
20231012,125200,302847132,865,865,865,865,0
|
|
20231012,125100,302847132,865,865,865,865,0
|
|
20231012,125000,302847132,865,865,865,865,0
|
|
20231012,124900,302847132,865,870,870,865,2
|
|
20231012,124800,302845397,865,865,865,865,15
|
|
20231012,124700,302832422,864,864,864,864,0
|
|
20231012,124600,302832422,864,864,864,864,1
|
|
20231012,124500,302831558,865,865,865,865,10
|
|
20231012,124400,302822908,864,865,865,864,102
|
|
20231012,124300,302734679,872,872,872,872,0
|
|
20231012,124200,302734679,872,872,872,872,0
|
|
20231012,124100,302734679,872,867,872,867,5
|
|
20231012,124000,302730339,865,865,865,865,1
|
|
20231012,123900,302729474,866,866,866,866,999
|
|
20231012,123800,301864340,866,866,866,866,0
|
|
20231012,123700,301864340,866,865,866,865,31
|
|
20231012,123600,301837524,866,866,866,866,0
|
|
20231012,123500,301837524,866,867,867,866,595
|
|
20231012,123400,301321809,867,867,867,867,0
|
|
20231012,123300,301321809,867,867,867,867,1173
|
|
20231012,123200,300304818,867,868,868,867,289
|
|
20231012,123100,300054249,868,868,868,868,0
|
|
20231012,123000,300054249,868,868,868,868,0
|
|
20231012,122900,300054249,868,868,868,868,30
|
|
20231012,122800,300028209,869,870,870,869,28
|
|
20231012,122700,300003873,869,869,869,869,0
|
|
20231012,122600,300003873,869,869,869,869,0
|
|
20231012,122500,300003873,869,869,869,869,0
|
|
20231012,122400,300003873,869,869,869,869,0
|
|
20231012,122300,300003873,869,869,869,869,0
|
|
20231012,122200,300003873,869,869,869,869,0
|
|
20231012,122100,300003873,869,870,870,869,1156
|
|
20231012,122000,298998833,871,871,871,871,0
|
|
20231012,121900,298998833,871,871,871,871,0
|
|
20231012,121800,298998833,871,873,873,871,106
|
|
20231012,121700,298906495,873,873,873,873,101
|
|
20231012,121600,298818322,873,873,873,873,200
|
|
20231012,121500,298643722,873,873,873,873,0
|
|
20231012,121400,298643722,873,873,873,873,0
|
|
20231012,121300,298643722,873,873,873,873,0
|
|
20231012,121200,298643722,873,873,873,873,0
|
|
20231012,121100,298643722,873,873,873,873,72
|
|
20231012,121000,298580866,873,872,873,872,503
|
|
20231012,120900,298142216,872,872,872,872,100
|
|
20231012,120800,298055016,872,872,872,872,0
|
|
20231012,120700,298055016,872,872,872,872,9
|
|
20231012,120600,298047168,872,872,872,872,0
|
|
20231012,120500,298047168,872,872,872,872,50
|
|
20231012,120400,298003568,873,873,873,873,1
|
|
20231012,120300,298002695,872,872,872,872,0
|
|
20231012,120200,298002695,872,872,872,872,0
|
|
20231012,120100,298002695,872,872,872,872,0
|
|
20231012,120000,298002695,872,871,872,871,2800
|
|
20231012,115900,295561109,872,871,872,871,7585
|
|
20231012,115800,288947655,871,870,871,870,867
|
|
20231012,115700,288192628,870,870,870,870,0
|
|
20231012,115600,288192628,870,870,870,870,200
|
|
20231012,115500,288018628,867,867,867,867,0
|
|
20231012,115400,288018628,867,867,867,867,0
|
|
20231012,115300,288018628,867,867,867,867,0
|
|
20231012,115200,288018628,867,867,867,867,57
|
|
20231012,115100,287969209,867,867,867,867,0
|
|
20231012,115000,287969209,867,866,867,866,148
|
|
20231012,114900,287840894,867,867,867,867,0
|
|
20231012,114800,287840894,867,867,867,867,2
|
|
20231012,114700,287839160,863,863,863,863,1
|
|
20231012,114600,287838297,865,865,865,865,1822
|
|
20231012,114500,286262267,863,863,863,863,0
|
|
20231012,114400,286262267,863,863,863,863,716
|
|
20231012,114300,285644359,863,863,863,863,0
|
|
20231012,114200,285644359,863,863,863,863,13
|
|
20231012,114100,285633140,863,863,863,863,1
|
|
20231012,114000,285632277,861,861,861,861,0
|
|
20231012,113900,285632277,861,861,861,861,0
|
|
20231012,113800,285632277,861,861,861,861,0
|
|
20231012,113700,285632277,861,861,861,861,1
|
|
20231012,113600,285631416,863,863,863,863,0
|
|
20231012,113500,285631416,863,863,863,863,1
|
|
20231012,113400,285630553,859,859,859,859,0
|
|
20231012,113300,285630553,859,859,859,859,0
|
|
20231012,113200,285630553,859,859,859,859,0
|
|
20231012,113100,285630553,859,859,859,859,1
|
|
20231012,113000,285629694,863,863,863,863,1
|
|
20231012,112900,285628831,860,860,860,860,0
|
|
20231012,112800,285628831,860,860,860,860,2868
|
|
20231012,112700,283162351,860,862,862,860,402
|
|
20231012,112600,282815877,862,862,862,862,0
|
|
20231012,112500,282815877,862,862,862,862,0
|
|
20231012,112400,282815877,862,862,862,862,1
|
|
20231012,112300,282815015,862,862,862,862,200
|
|
20231012,112200,282642615,863,863,863,863,0
|
|
20231012,112100,282642615,863,863,863,863,0
|
|
20231012,112000,282642615,863,863,863,863,1
|
|
20231012,111900,282641752,862,862,862,862,207
|
|
20231012,111800,282463318,862,862,862,862,2
|
|
20231012,111700,282461594,858,862,862,858,2
|
|
20231012,111600,282459874,862,862,862,862,0
|
|
20231012,111500,282459874,862,862,862,862,2
|
|
20231012,111400,282458150,862,858,862,857,3902
|
|
20231012,111300,279112864,858,858,858,858,0
|
|
20231012,111200,279112864,858,858,858,858,0
|
|
20231012,111100,279112864,858,859,859,858,6000
|
|
20231012,111000,273964364,858,862,862,858,10629
|
|
20231012,110900,264824750,864,864,864,864,0
|
|
20231012,110800,264824750,864,864,864,864,0
|
|
20231012,110700,264824750,864,864,864,864,0
|
|
20231012,110600,264824750,864,864,864,864,0
|
|
20231012,110500,264824750,864,864,864,864,0
|
|
20231012,110400,264824750,864,864,864,864,0
|
|
20231012,110300,264824750,864,864,864,864,175
|
|
20231012,110200,264673550,862,862,862,862,0
|
|
20231012,110100,264673550,862,864,864,862,801
|
|
20231012,110000,263983086,861,861,861,861,0
|
|
20231012,105900,263983086,861,861,861,861,1
|
|
20231012,105800,263982225,865,865,865,865,0
|
|
20231012,105700,263982225,865,862,865,862,4658
|
|
20231012,105600,259967022,863,863,863,863,77
|
|
20231012,105500,259900571,863,863,863,863,29
|
|
20231012,105400,259875544,864,864,864,864,31
|
|
20231012,105300,259848760,864,864,864,864,0
|
|
20231012,105200,259848760,864,864,864,864,0
|
|
20231012,105100,259848760,864,864,864,864,0
|
|
20231012,105000,259848760,864,864,864,864,0
|
|
20231012,104900,259848760,864,864,864,864,170
|
|
20231012,104800,259701880,865,865,865,865,30
|
|
20231012,104700,259675930,865,865,865,865,202
|
|
20231012,104600,259501200,865,865,865,865,1
|
|
20231012,104500,259500335,864,864,864,864,0
|
|
20231012,104400,259500335,864,865,865,864,15
|
|
20231012,104300,259487365,865,865,865,865,100
|
|
20231012,104200,259400865,865,866,866,860,3006
|
|
20231012,104100,256814312,864,864,864,864,0
|
|
20231012,104000,256814312,864,864,864,864,0
|
|
20231012,103900,256814312,864,869,869,864,3
|
|
20231012,103800,256811710,869,864,869,864,41
|
|
20231012,103700,256776086,869,869,869,869,0
|
|
20231012,103600,256776086,869,869,869,869,805
|
|
20231012,103500,256076541,869,869,869,869,2
|
|
20231012,103400,256074803,869,869,869,869,0
|
|
20231012,103300,256074803,869,869,869,869,4
|
|
20231012,103200,256071327,869,869,869,869,0
|
|
20231012,103100,256071327,869,866,869,864,30
|
|
20231012,103000,256045346,871,871,871,871,1
|
|
20231012,102900,256044475,866,866,866,866,1348
|
|
20231012,102800,254877107,866,865,866,859,10087
|
|
20231012,102700,246160736,866,866,866,866,0
|
|
20231012,102600,246160736,866,866,866,866,0
|
|
20231012,102500,246160736,866,866,866,866,5
|
|
20231012,102400,246156406,865,868,868,865,1820
|
|
20231012,102300,244580628,866,866,866,866,0
|
|
20231012,102200,244580628,866,866,866,866,0
|
|
20231012,102100,244580628,866,866,866,866,1
|
|
20231012,102000,244579762,869,869,869,869,100
|
|
20231012,101900,244492862,872,869,872,869,126
|
|
20231012,101800,244383237,865,865,865,865,1
|
|
20231012,101700,244382372,870,869,870,869,795
|
|
20231012,101600,243690729,870,868,870,868,35
|
|
20231012,101500,243660329,869,868,869,868,838
|
|
20231012,101400,242932184,868,868,868,868,0
|
|
20231012,101300,242932184,868,868,868,868,0
|
|
20231012,101200,242932184,868,868,868,868,0
|
|
20231012,101100,242932184,868,865,868,865,3
|
|
20231012,101000,242929584,868,868,868,868,0
|
|
20231012,100900,242929584,868,868,868,868,50
|
|
20231012,100800,242886184,869,868,869,868,101
|
|
20231012,100700,242798438,869,868,869,868,583
|
|
20231012,100600,242291814,868,868,868,868,47
|
|
20231012,100500,242251018,869,868,869,868,37
|
|
20231012,100400,242218901,867,865,867,864,656
|
|
20231012,100300,241651889,867,867,867,867,200
|
|
20231012,100200,241478489,867,866,867,866,2
|
|
20231012,100100,241476756,864,866,867,864,7
|
|
20231012,100000,241470703,864,866,866,864,3202
|
|
20231012,095900,238697803,864,864,865,864,1032
|
|
20231012,095800,237806123,863,863,863,863,0
|
|
20231012,095700,237806123,863,863,863,863,617
|
|
20231012,095600,237273652,863,862,863,861,424
|
|
20231012,095500,236907804,863,861,863,861,1459
|
|
20231012,095400,235651600,860,860,860,860,2
|
|
20231012,095300,235649880,861,860,861,859,612
|
|
20231012,095200,235124161,857,857,857,857,0
|
|
20231012,095100,235124161,857,858,858,857,1130
|
|
20231012,095000,234154905,857,859,859,856,21193
|
|
20231012,094900,215990033,859,863,863,859,17172
|
|
20231012,094800,201212658,864,864,864,864,1127
|
|
20231012,094700,200238930,866,866,866,866,923
|
|
20231012,094600,199439612,865,866,866,865,1483
|
|
20231012,094500,198156577,869,869,869,869,0
|
|
20231012,094400,198156577,869,869,869,869,0
|
|
20231012,094300,198156577,869,869,869,869,0
|
|
20231012,094200,198156577,869,867,869,867,958
|
|
20231012,094100,197325304,869,869,869,869,0
|
|
20231012,094000,197325304,869,866,869,861,12521
|
|
20231012,093900,186522745,866,868,868,866,2754
|
|
20231012,093800,184135182,869,869,869,869,10
|
|
20231012,093700,184126492,868,868,868,868,336
|
|
20231012,093600,183834844,868,871,871,868,1219
|
|
20231012,093500,182773933,871,870,871,870,611
|
|
20231012,093400,182242362,870,871,871,870,8
|
|
20231012,093300,182235401,871,872,872,871,12
|
|
20231012,093200,182224948,872,871,872,871,1943
|
|
20231012,093100,180530747,870,870,870,870,192
|
|
20231012,093000,180363707,872,870,872,870,18
|
|
20231012,092900,180348027,872,872,872,872,1931
|
|
20231012,092800,178664195,872,871,872,871,5355
|
|
20231012,092700,173994739,871,871,871,871,101
|
|
20231012,092600,173906768,872,872,872,872,0
|
|
20231012,092500,173906768,872,871,872,871,391
|
|
20231012,092400,173566201,871,871,871,871,21
|
|
20231012,092300,173547910,872,868,872,868,1038
|
|
20231012,092200,172643184,872,868,872,868,10832
|
|
20231012,092100,163198056,872,871,872,871,209
|
|
20231012,092000,163015818,872,871,872,871,115
|
|
20231012,091900,162915575,867,867,867,867,0
|
|
20231012,091800,162915575,867,871,872,867,1129
|
|
20231012,091700,161931950,872,867,872,867,5920
|
|
20231012,091600,156778020,867,867,867,867,50
|
|
20231012,091500,156734670,865,867,871,865,2084
|
|
20231012,091400,154927842,867,870,871,867,22199
|
|
20231012,091300,135671001,869,869,869,868,2006
|
|
20231012,091200,133928954,869,867,869,867,1053
|
|
20231012,091100,133015400,866,863,866,863,991
|
|
20231012,091000,132158038,863,862,863,862,814
|
|
20231012,090900,131455570,859,860,860,858,10302
|
|
20231012,090800,122606409,865,863,869,860,11625
|
|
20231012,090700,112587403,863,869,869,863,369
|
|
20231012,090600,112268656,869,858,869,858,2008
|
|
20231012,090500,110523715,865,869,870,843,43255
|
|
20231012,090400,73418362,878,880,881,866,15561
|
|
20231012,090300,59808070,878,878,878,872,18121
|
|
20231012,090200,43916382,873,876,878,871,18361
|
|
20231012,090100,27865932,875,889,890,870,19451
|
|
20231012,090000,10779779,880,886,890,879,12171
|