612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190900,359069794,828,828,828,828,11697
|
|
20231020,190800,359069794,828,828,828,828,0
|
|
20231020,190700,359069794,828,828,828,828,0
|
|
20231020,190600,359069794,828,828,828,828,0
|
|
20231020,190500,359069794,828,828,828,828,0
|
|
20231020,190400,359069794,828,828,828,828,0
|
|
20231020,190300,359069794,828,828,828,828,0
|
|
20231020,190200,359069794,828,828,828,828,0
|
|
20231020,190100,359069794,828,828,828,828,0
|
|
20231020,190000,359069794,828,828,828,828,0
|
|
20231020,185900,359069794,828,828,828,828,0
|
|
20231020,185800,359069794,828,828,828,828,0
|
|
20231020,185700,359069794,828,828,828,828,0
|
|
20231020,185600,359069794,828,828,828,828,0
|
|
20231020,185500,359069794,828,828,828,828,0
|
|
20231020,185400,359069794,828,828,828,828,0
|
|
20231020,185300,359069794,828,828,828,828,0
|
|
20231020,185200,359069794,828,828,828,828,0
|
|
20231020,185100,359069794,828,828,828,828,0
|
|
20231020,185000,359069794,828,828,828,828,0
|
|
20231020,184900,359069794,828,828,828,828,0
|
|
20231020,184800,359069794,828,828,828,828,0
|
|
20231020,184700,359069794,828,828,828,828,0
|
|
20231020,184600,359069794,828,828,828,828,0
|
|
20231020,184500,359069794,828,828,828,828,0
|
|
20231020,184400,359069794,828,828,828,828,0
|
|
20231020,184300,359069794,828,828,828,828,0
|
|
20231020,184200,359069794,828,828,828,828,0
|
|
20231020,184100,359069794,828,828,828,828,0
|
|
20231020,184000,359069794,828,828,828,828,0
|
|
20231020,183900,359069794,828,828,828,828,11697
|
|
20231020,183800,359069794,828,828,828,828,0
|
|
20231020,183700,359069794,828,828,828,828,0
|
|
20231020,183600,359069794,828,828,828,828,0
|
|
20231020,183500,359069794,828,828,828,828,0
|
|
20231020,183400,359069794,828,828,828,828,0
|
|
20231020,183300,359069794,828,828,828,828,0
|
|
20231020,183200,359069794,828,828,828,828,0
|
|
20231020,183100,359069794,828,828,828,828,0
|
|
20231020,183000,359069794,828,828,828,828,0
|
|
20231020,182900,359069794,828,828,828,828,0
|
|
20231020,182800,359069794,828,828,828,828,0
|
|
20231020,182700,359069794,828,828,828,828,0
|
|
20231020,182600,359069794,828,828,828,828,0
|
|
20231020,182500,359069794,828,828,828,828,0
|
|
20231020,182400,359069794,828,828,828,828,0
|
|
20231020,182300,359069794,828,828,828,828,0
|
|
20231020,182200,359069794,828,828,828,828,0
|
|
20231020,182100,359069794,828,828,828,828,0
|
|
20231020,182000,359069794,828,828,828,828,0
|
|
20231020,181900,359069794,828,828,828,828,0
|
|
20231020,181800,359069794,828,828,828,828,0
|
|
20231020,181700,359069794,828,828,828,828,0
|
|
20231020,181600,359069794,828,828,828,828,0
|
|
20231020,181500,359069794,828,828,828,828,0
|
|
20231020,181400,359069794,828,828,828,828,0
|
|
20231020,181300,359069794,828,828,828,828,0
|
|
20231020,181200,359069794,828,828,828,828,0
|
|
20231020,181100,359069794,828,828,828,828,0
|
|
20231020,181000,359069794,828,828,828,828,0
|
|
20231020,180900,359069794,828,828,828,828,11697
|
|
20231020,180800,359069794,828,828,828,828,0
|
|
20231020,180700,359069794,828,828,828,828,0
|
|
20231020,180600,359069794,828,828,828,828,0
|
|
20231020,180500,359069794,828,828,828,828,0
|
|
20231020,180400,359069794,828,828,828,828,0
|
|
20231020,180300,359069794,828,828,828,828,0
|
|
20231020,180200,359069794,828,828,828,828,0
|
|
20231020,180100,359069794,828,828,828,828,0
|
|
20231020,180000,359069794,828,828,828,828,0
|
|
20231020,175900,359069794,828,828,828,828,0
|
|
20231020,175800,359069794,828,828,828,828,0
|
|
20231020,175700,359069794,828,828,828,828,0
|
|
20231020,175600,359069794,828,828,828,828,0
|
|
20231020,175500,359069794,828,828,828,828,0
|
|
20231020,175400,359069794,828,828,828,828,0
|
|
20231020,175300,359069794,828,828,828,828,0
|
|
20231020,175200,359069794,828,828,828,828,0
|
|
20231020,175100,359069794,828,828,828,828,0
|
|
20231020,175000,359069794,828,828,828,828,0
|
|
20231020,174900,359069794,828,828,828,828,0
|
|
20231020,174800,359069794,828,828,828,828,0
|
|
20231020,174700,359069794,828,828,828,828,0
|
|
20231020,174600,359069794,828,828,828,828,0
|
|
20231020,174500,359069794,828,828,828,828,0
|
|
20231020,174400,359069794,828,828,828,828,0
|
|
20231020,174300,359069794,828,828,828,828,0
|
|
20231020,174200,359069794,828,828,828,828,0
|
|
20231020,174100,359069794,828,828,828,828,0
|
|
20231020,174000,359069794,828,828,828,828,0
|
|
20231020,173900,359069794,828,828,828,828,11697
|
|
20231020,173800,359069794,828,828,828,828,0
|
|
20231020,173700,359069794,828,828,828,828,0
|
|
20231020,173600,359069794,828,828,828,828,0
|
|
20231020,173500,359069794,828,828,828,828,0
|
|
20231020,173400,359069794,828,828,828,828,0
|
|
20231020,173300,359069794,828,828,828,828,0
|
|
20231020,173200,359069794,828,828,828,828,0
|
|
20231020,173100,359069794,828,828,828,828,0
|
|
20231020,173000,359069794,828,828,828,828,0
|
|
20231020,172900,359069794,828,828,828,828,0
|
|
20231020,172800,359069794,828,828,828,828,0
|
|
20231020,172700,359069794,828,828,828,828,0
|
|
20231020,172600,359069794,828,828,828,828,0
|
|
20231020,172500,359069794,828,828,828,828,0
|
|
20231020,172400,359069794,828,828,828,828,0
|
|
20231020,172300,359069794,828,828,828,828,0
|
|
20231020,172200,359069794,828,828,828,828,0
|
|
20231020,172100,359069794,828,828,828,828,0
|
|
20231020,172000,359069794,828,828,828,828,0
|
|
20231020,171900,359069794,828,828,828,828,0
|
|
20231020,171800,359069794,828,828,828,828,0
|
|
20231020,171700,359069794,828,828,828,828,0
|
|
20231020,171600,359069794,828,828,828,828,0
|
|
20231020,171500,359069794,828,828,828,828,0
|
|
20231020,171400,359069794,828,828,828,828,0
|
|
20231020,171300,359069794,828,828,828,828,0
|
|
20231020,171200,359069794,828,828,828,828,0
|
|
20231020,171100,359069794,828,828,828,828,0
|
|
20231020,171000,359069794,828,828,828,828,0
|
|
20231020,170900,359069794,828,828,828,828,11697
|
|
20231020,170800,359069794,828,828,828,828,0
|
|
20231020,170700,359069794,828,828,828,828,0
|
|
20231020,170600,359069794,828,828,828,828,0
|
|
20231020,170500,359069794,828,828,828,828,0
|
|
20231020,170400,359069794,828,828,828,828,0
|
|
20231020,170300,359069794,828,828,828,828,0
|
|
20231020,170200,359069794,828,828,828,828,0
|
|
20231020,170100,359069794,828,828,828,828,0
|
|
20231020,170000,359069794,828,828,828,828,0
|
|
20231020,165900,359069794,828,828,828,828,0
|
|
20231020,165800,359069794,828,828,828,828,0
|
|
20231020,165700,359069794,828,828,828,828,0
|
|
20231020,165600,359069794,828,828,828,828,0
|
|
20231020,165500,359069794,828,828,828,828,0
|
|
20231020,165400,359069794,828,828,828,828,0
|
|
20231020,165300,359069794,828,828,828,828,0
|
|
20231020,165200,359069794,828,828,828,828,0
|
|
20231020,165100,359069794,828,828,828,828,0
|
|
20231020,165000,359069794,828,828,828,828,0
|
|
20231020,164900,359069794,828,828,828,828,0
|
|
20231020,164800,359069794,828,828,828,828,0
|
|
20231020,164700,359069794,828,828,828,828,0
|
|
20231020,164600,359069794,828,828,828,828,0
|
|
20231020,164500,359069794,828,828,828,828,0
|
|
20231020,164400,359069794,828,828,828,828,0
|
|
20231020,164300,359069794,828,828,828,828,0
|
|
20231020,164200,359069794,828,828,828,828,0
|
|
20231020,164100,359069794,828,828,828,828,0
|
|
20231020,164000,359069794,828,828,828,828,0
|
|
20231020,163900,359069794,828,828,828,828,11697
|
|
20231020,163800,359069794,828,828,828,828,0
|
|
20231020,163700,359069794,828,828,828,828,0
|
|
20231020,163600,359069794,828,828,828,828,0
|
|
20231020,163500,359069794,828,828,828,828,0
|
|
20231020,163400,359069794,828,828,828,828,0
|
|
20231020,163300,359069794,828,828,828,828,0
|
|
20231020,163200,359069794,828,828,828,828,0
|
|
20231020,163100,359069794,828,828,828,828,0
|
|
20231020,163000,359069794,828,828,828,828,0
|
|
20231020,162900,359069794,828,828,828,828,0
|
|
20231020,162800,359069794,828,828,828,828,0
|
|
20231020,162700,359069794,828,828,828,828,0
|
|
20231020,162600,359069794,828,828,828,828,0
|
|
20231020,162500,359069794,828,828,828,828,0
|
|
20231020,162400,359069794,828,828,828,828,0
|
|
20231020,162300,359069794,828,828,828,828,0
|
|
20231020,162200,359069794,828,828,828,828,0
|
|
20231020,162100,359069794,828,828,828,828,0
|
|
20231020,162000,359069794,828,828,828,828,0
|
|
20231020,161900,359069794,828,828,828,828,0
|
|
20231020,161800,359069794,828,828,828,828,0
|
|
20231020,161700,359069794,828,828,828,828,0
|
|
20231020,161600,359069794,828,828,828,828,0
|
|
20231020,161500,359069794,828,828,828,828,0
|
|
20231020,161400,359069794,828,828,828,828,0
|
|
20231020,161300,359069794,828,828,828,828,0
|
|
20231020,161200,359069794,828,828,828,828,0
|
|
20231020,161100,359069794,828,828,828,828,0
|
|
20231020,161000,359069794,828,828,828,828,0
|
|
20231020,160900,359069794,828,828,828,828,11697
|
|
20231020,160800,359069794,828,828,828,828,0
|
|
20231020,160700,359069794,828,828,828,828,0
|
|
20231020,160600,359069794,828,828,828,828,0
|
|
20231020,160500,359069794,828,828,828,828,0
|
|
20231020,160400,359069794,828,828,828,828,0
|
|
20231020,160300,359069794,828,828,828,828,0
|
|
20231020,160200,359069794,828,828,828,828,0
|
|
20231020,160100,359069794,828,828,828,828,0
|
|
20231020,160000,359069794,828,828,828,828,0
|
|
20231020,155900,359069794,828,828,828,828,0
|
|
20231020,155800,359069794,828,828,828,828,0
|
|
20231020,155700,359069794,828,828,828,828,0
|
|
20231020,155600,359069794,828,828,828,828,0
|
|
20231020,155500,359069794,828,828,828,828,0
|
|
20231020,155400,359069794,828,828,828,828,0
|
|
20231020,155300,359069794,828,828,828,828,0
|
|
20231020,155200,359069794,828,828,828,828,0
|
|
20231020,155100,359069794,828,828,828,828,0
|
|
20231020,155000,359069794,828,828,828,828,0
|
|
20231020,154900,359069794,828,828,828,828,0
|
|
20231020,154800,359069794,828,828,828,828,0
|
|
20231020,154700,359069794,828,828,828,828,0
|
|
20231020,154600,359069794,828,828,828,828,0
|
|
20231020,154500,359069794,828,828,828,828,0
|
|
20231020,154400,359069794,828,828,828,828,0
|
|
20231020,154300,359069794,828,828,828,828,0
|
|
20231020,154200,359069794,828,828,828,828,0
|
|
20231020,154100,359069794,828,828,828,828,0
|
|
20231020,154000,359069794,828,828,828,828,0
|
|
20231020,153900,359069794,828,828,828,828,11697
|
|
20231020,153800,359069794,828,828,828,828,0
|
|
20231020,153700,359069794,828,828,828,828,0
|
|
20231020,153600,359069794,828,828,828,828,0
|
|
20231020,153500,359069794,828,828,828,828,0
|
|
20231020,153400,359069794,828,828,828,828,0
|
|
20231020,153300,359069794,828,828,828,828,0
|
|
20231020,153200,359069794,828,828,828,828,0
|
|
20231020,153100,359069794,828,828,828,828,0
|
|
20231020,153000,359069794,828,828,828,828,11697
|
|
20231020,152900,349384678,835,835,835,835,0
|
|
20231020,152800,349384678,835,835,835,835,0
|
|
20231020,152700,349384678,835,835,835,835,0
|
|
20231020,152600,349384678,835,835,835,835,0
|
|
20231020,152500,349384678,835,835,835,835,0
|
|
20231020,152400,349384678,835,835,835,835,0
|
|
20231020,152300,349384678,835,835,835,835,0
|
|
20231020,152200,349384678,835,835,835,835,0
|
|
20231020,152100,349384678,835,835,835,835,0
|
|
20231020,152000,349384678,835,835,835,835,0
|
|
20231020,151900,349384678,835,832,835,831,181
|
|
20231020,151800,349234232,835,835,835,835,0
|
|
20231020,151700,349234232,835,835,835,835,0
|
|
20231020,151600,349234232,835,834,835,832,870
|
|
20231020,151500,348509589,835,835,835,835,203
|
|
20231020,151400,348340084,835,835,835,835,1
|
|
20231020,151300,348339249,834,834,834,834,377
|
|
20231020,151200,348024831,835,834,835,834,3
|
|
20231020,151100,348022327,835,835,835,830,460
|
|
20231020,151000,347638239,835,836,836,835,664
|
|
20231020,150900,347083148,834,836,836,834,5
|
|
20231020,150800,347078970,837,836,837,836,7937
|
|
20231020,150700,340443637,836,829,837,829,974
|
|
20231020,150600,339633637,830,830,837,830,7234
|
|
20231020,150500,333618152,837,832,838,831,1668
|
|
20231020,150400,332231890,838,834,838,832,573
|
|
20231020,150300,331755047,838,838,838,833,724
|
|
20231020,150200,331151700,838,837,838,837,90
|
|
20231020,150100,331076289,838,838,838,838,62
|
|
20231020,150000,331024333,838,833,838,833,1003
|
|
20231020,145900,330188820,838,836,838,834,11395
|
|
20231020,145800,320685206,838,838,838,838,0
|
|
20231020,145700,320685206,838,838,838,838,0
|
|
20231020,145600,320685206,838,838,838,838,2
|
|
20231020,145500,320683530,838,838,838,838,0
|
|
20231020,145400,320683530,838,838,838,838,0
|
|
20231020,145300,320683530,838,838,838,838,0
|
|
20231020,145200,320683530,838,838,838,838,0
|
|
20231020,145100,320683530,838,837,838,837,6
|
|
20231020,145000,320678503,838,838,838,838,0
|
|
20231020,144900,320678503,838,838,838,838,0
|
|
20231020,144800,320678503,838,838,838,838,1
|
|
20231020,144700,320677665,837,837,837,834,598
|
|
20231020,144600,320178871,838,838,838,838,0
|
|
20231020,144500,320178871,838,834,838,834,2
|
|
20231020,144400,320177199,840,840,840,840,0
|
|
20231020,144300,320177199,840,840,840,840,0
|
|
20231020,144200,320177199,840,840,840,840,974
|
|
20231020,144100,319359039,840,840,840,840,1
|
|
20231020,144000,319358199,833,834,834,833,600
|
|
20231020,143900,318858311,840,840,840,840,0
|
|
20231020,143800,318858311,840,839,840,839,500
|
|
20231020,143700,318438485,840,840,840,840,1
|
|
20231020,143600,318437645,834,834,834,834,1
|
|
20231020,143500,318436811,840,840,840,840,9
|
|
20231020,143400,318429251,840,840,841,840,169
|
|
20231020,143300,318287124,841,841,841,841,0
|
|
20231020,143200,318287124,841,841,841,841,357
|
|
20231020,143100,317986887,833,842,842,833,17367
|
|
20231020,143000,303498404,842,842,842,842,2
|
|
20231020,142900,303496720,834,837,837,834,7754
|
|
20231020,142800,297018578,836,836,836,836,0
|
|
20231020,142700,297018578,836,840,840,836,912
|
|
20231020,142600,296253864,840,840,840,840,0
|
|
20231020,142500,296253864,840,840,840,840,0
|
|
20231020,142400,296253864,840,840,840,840,0
|
|
20231020,142300,296253864,840,841,841,840,3000
|
|
20231020,142200,293733041,843,843,843,843,0
|
|
20231020,142100,293733041,843,843,843,843,0
|
|
20231020,142000,293733041,843,843,843,843,0
|
|
20231020,141900,293733041,843,842,843,842,4
|
|
20231020,141800,293729672,840,841,841,840,2
|
|
20231020,141700,293727991,843,843,843,843,1
|
|
20231020,141600,293727148,841,841,841,841,0
|
|
20231020,141500,293727148,841,841,841,841,572
|
|
20231020,141400,293246096,841,841,841,841,617
|
|
20231020,141300,292727199,844,844,844,844,2
|
|
20231020,141200,292725511,844,845,845,836,16338
|
|
20231020,141100,279041692,843,845,845,843,509
|
|
20231020,141000,278612587,845,845,845,845,0
|
|
20231020,140900,278612587,845,847,847,845,360
|
|
20231020,140800,278308032,847,847,847,847,0
|
|
20231020,140700,278308032,847,847,847,847,5
|
|
20231020,140600,278303797,847,848,848,847,7861
|
|
20231020,140500,271645529,847,847,847,847,2
|
|
20231020,140400,271643835,846,846,846,846,500
|
|
20231020,140300,271220835,847,847,847,847,164
|
|
20231020,140200,271081927,847,847,847,847,50
|
|
20231020,140100,271039577,847,847,847,847,662
|
|
20231020,140000,270478863,847,847,847,847,875
|
|
20231020,135900,269737738,849,849,849,849,155
|
|
20231020,135800,269606143,850,849,850,849,36
|
|
20231020,135700,269575578,849,849,849,849,1
|
|
20231020,135600,269574729,850,850,850,850,0
|
|
20231020,135500,269574729,850,850,850,850,0
|
|
20231020,135400,269574729,850,849,850,849,105
|
|
20231020,135300,269485583,850,850,850,850,781
|
|
20231020,135200,268821733,850,846,850,845,36478
|
|
20231020,135100,237900813,847,847,847,847,0
|
|
20231020,135000,237900813,847,847,847,847,0
|
|
20231020,134900,237900813,847,848,848,847,519
|
|
20231020,134800,237461150,848,847,848,847,9
|
|
20231020,134700,237453526,848,845,848,845,9993
|
|
20231020,134600,229005899,845,844,845,844,500
|
|
20231020,134500,228583409,845,845,845,845,0
|
|
20231020,134400,228583409,845,845,845,845,0
|
|
20231020,134300,228583409,845,839,845,839,4059
|
|
20231020,134200,225165312,839,839,839,839,1
|
|
20231020,134100,225164473,836,836,836,836,0
|
|
20231020,134000,225164473,836,836,836,836,0
|
|
20231020,133900,225164473,836,836,836,836,0
|
|
20231020,133800,225164473,836,836,836,836,3000
|
|
20231020,133700,222656473,836,836,836,836,0
|
|
20231020,133600,222656473,836,837,837,836,914
|
|
20231020,133500,221891848,837,837,837,837,0
|
|
20231020,133400,221891848,837,837,837,837,102
|
|
20231020,133300,221806474,838,838,838,838,0
|
|
20231020,133200,221806474,838,838,838,838,0
|
|
20231020,133100,221806474,838,838,838,838,0
|
|
20231020,133000,221806474,838,836,838,836,9592
|
|
20231020,132900,213775631,836,836,836,836,0
|
|
20231020,132800,213775631,836,836,836,829,3
|
|
20231020,132700,213773130,829,829,829,829,0
|
|
20231020,132600,213773130,829,829,829,829,10
|
|
20231020,132500,213764840,830,830,830,830,0
|
|
20231020,132400,213764840,830,830,830,830,0
|
|
20231020,132300,213764840,830,830,830,830,62
|
|
20231020,132200,213713380,827,827,827,827,0
|
|
20231020,132100,213713380,827,827,827,827,0
|
|
20231020,132000,213713380,827,834,834,827,7643
|
|
20231020,131900,207382859,837,837,837,837,0
|
|
20231020,131800,207382859,837,837,837,837,0
|
|
20231020,131700,207382859,837,837,837,837,1
|
|
20231020,131600,207382022,838,838,838,838,0
|
|
20231020,131500,207382022,838,838,838,838,0
|
|
20231020,131400,207382022,838,838,838,838,0
|
|
20231020,131300,207382022,838,838,838,838,0
|
|
20231020,131200,207382022,838,838,838,838,0
|
|
20231020,131100,207382022,838,838,838,838,0
|
|
20231020,131000,207382022,838,838,838,838,0
|
|
20231020,130900,207382022,838,838,838,838,0
|
|
20231020,130800,207382022,838,838,838,838,0
|
|
20231020,130700,207382022,838,838,838,838,0
|
|
20231020,130600,207382022,838,838,838,838,2000
|
|
20231020,130500,205706022,839,839,839,839,2
|
|
20231020,130400,205704344,838,838,838,838,1
|
|
20231020,130300,205703506,839,839,839,839,10
|
|
20231020,130200,205695116,825,835,835,825,70000
|
|
20231020,130100,147746888,840,840,840,840,1
|
|
20231020,130000,147746048,834,834,834,834,0
|
|
20231020,125900,147746048,834,834,834,834,0
|
|
20231020,125800,147746048,834,834,834,834,0
|
|
20231020,125700,147746048,834,836,836,834,500
|
|
20231020,125600,147328475,837,837,837,837,500
|
|
20231020,125500,146909975,840,840,840,840,0
|
|
20231020,125400,146909975,840,840,840,840,0
|
|
20231020,125300,146909975,840,840,840,840,0
|
|
20231020,125200,146909975,840,840,840,840,0
|
|
20231020,125100,146909975,840,840,840,840,0
|
|
20231020,125000,146909975,840,840,840,840,238
|
|
20231020,124900,146710055,835,839,839,835,1000
|
|
20231020,124800,145874797,840,840,840,840,75
|
|
20231020,124700,145811797,840,840,840,840,116
|
|
20231020,124600,145714357,840,840,840,840,13
|
|
20231020,124500,145703437,842,842,842,842,0
|
|
20231020,124400,145703437,842,842,842,842,0
|
|
20231020,124300,145703437,842,842,842,842,0
|
|
20231020,124200,145703437,842,842,842,842,113
|
|
20231020,124100,145608291,841,841,841,841,0
|
|
20231020,124000,145608291,841,841,841,841,200
|
|
20231020,123900,145440091,842,842,842,842,0
|
|
20231020,123800,145440091,842,842,842,842,0
|
|
20231020,123700,145440091,842,842,842,842,55
|
|
20231020,123600,145393781,842,842,842,842,0
|
|
20231020,123500,145393781,842,842,842,842,0
|
|
20231020,123400,145393781,842,842,842,842,30
|
|
20231020,123300,145368521,842,842,842,842,2
|
|
20231020,123200,145366837,841,841,841,841,0
|
|
20231020,123100,145366837,841,841,841,841,5000
|
|
20231020,123000,141161837,841,841,841,841,0
|
|
20231020,122900,141161837,841,838,841,838,10000
|
|
20231020,122800,132757333,839,839,839,839,0
|
|
20231020,122700,132757333,839,839,839,839,0
|
|
20231020,122600,132757333,839,839,839,839,0
|
|
20231020,122500,132757333,839,839,839,839,0
|
|
20231020,122400,132757333,839,839,839,839,0
|
|
20231020,122300,132757333,839,839,839,839,0
|
|
20231020,122200,132757333,839,836,839,836,444
|
|
20231020,122100,132385235,836,836,836,836,0
|
|
20231020,122000,132385235,836,836,836,836,0
|
|
20231020,121900,132385235,836,836,836,836,2
|
|
20231020,121800,132383563,837,837,837,837,1
|
|
20231020,121700,132382726,834,836,836,834,3
|
|
20231020,121600,132380221,837,837,837,837,0
|
|
20231020,121500,132380221,837,837,837,837,1035
|
|
20231020,121400,131513926,837,837,837,837,0
|
|
20231020,121300,131513926,837,836,837,836,1231
|
|
20231020,121200,130484809,836,836,836,836,0
|
|
20231020,121100,130484809,836,836,836,836,0
|
|
20231020,121000,130484809,836,836,836,836,51
|
|
20231020,120900,130442173,836,836,836,836,0
|
|
20231020,120800,130442173,836,836,836,836,1
|
|
20231020,120700,130441337,836,836,836,836,0
|
|
20231020,120600,130441337,836,836,836,836,0
|
|
20231020,120500,130441337,836,836,836,836,0
|
|
20231020,120400,130441337,836,834,836,834,14
|
|
20231020,120300,130429659,834,834,834,834,0
|
|
20231020,120200,130429659,834,834,834,834,0
|
|
20231020,120100,130429659,834,834,834,834,1
|
|
20231020,120000,130428825,834,834,834,834,0
|
|
20231020,115900,130428825,834,834,834,833,208
|
|
20231020,115800,130255523,834,834,834,834,600
|
|
20231020,115700,129755123,835,834,835,834,2162
|
|
20231020,115600,127950233,834,834,834,834,23
|
|
20231020,115500,127931051,835,834,835,834,324
|
|
20231020,115400,127660834,835,835,835,834,323
|
|
20231020,115300,127391448,834,834,834,834,0
|
|
20231020,115200,127391448,834,834,834,834,7
|
|
20231020,115100,127385610,834,834,834,834,48
|
|
20231020,115000,127345578,834,834,834,834,156
|
|
20231020,114900,127215474,834,834,834,834,1155
|
|
20231020,114800,126252204,834,836,836,834,3107
|
|
20231020,114700,123654972,836,836,836,836,8
|
|
20231020,114600,123648284,837,836,837,836,12
|
|
20231020,114500,123638251,836,837,837,836,206
|
|
20231020,114400,123465831,837,837,837,837,92
|
|
20231020,114300,123388827,837,838,838,837,244
|
|
20231020,114200,123184364,838,838,838,838,17
|
|
20231020,114100,123170118,838,838,839,838,436
|
|
20231020,114000,122804331,838,838,838,838,28
|
|
20231020,113900,122780867,838,838,838,838,9
|
|
20231020,113800,122773325,839,839,839,839,0
|
|
20231020,113700,122773325,839,839,839,839,0
|
|
20231020,113600,122773325,839,839,839,839,0
|
|
20231020,113500,122773325,839,839,839,839,65
|
|
20231020,113400,122718790,840,840,840,840,0
|
|
20231020,113300,122718790,840,840,840,840,0
|
|
20231020,113200,122718790,840,840,840,840,0
|
|
20231020,113100,122718790,840,840,840,840,0
|
|
20231020,113000,122718790,840,840,840,840,0
|
|
20231020,112900,122718790,840,840,840,840,0
|
|
20231020,112800,122718790,840,840,840,840,0
|
|
20231020,112700,122718790,840,840,840,840,0
|
|
20231020,112600,122718790,840,840,840,840,0
|
|
20231020,112500,122718790,840,840,840,840,0
|
|
20231020,112400,122718790,840,840,840,840,0
|
|
20231020,112300,122718790,840,840,840,840,467
|
|
20231020,112200,122326510,841,841,841,841,0
|
|
20231020,112100,122326510,841,841,841,841,0
|
|
20231020,112000,122326510,841,841,841,841,0
|
|
20231020,111900,122326510,841,841,841,841,1
|
|
20231020,111800,122325669,840,841,841,840,502
|
|
20231020,111700,121903988,840,840,840,840,736
|
|
20231020,111600,121285748,840,836,840,836,1131
|
|
20231020,111500,120335716,840,837,840,837,2461
|
|
20231020,111400,118272619,836,836,836,836,1
|
|
20231020,111300,118271783,836,836,836,836,0
|
|
20231020,111200,118271783,836,836,836,836,27
|
|
20231020,111100,118249211,836,836,836,836,0
|
|
20231020,111000,118249211,836,836,836,836,6
|
|
20231020,110900,118244195,836,836,836,836,100
|
|
20231020,110800,118160595,837,837,837,837,117
|
|
20231020,110700,118062666,837,837,837,837,0
|
|
20231020,110600,118062666,837,837,837,837,2
|
|
20231020,110500,118060992,838,838,838,838,0
|
|
20231020,110400,118060992,838,838,838,838,0
|
|
20231020,110300,118060992,838,838,838,838,77
|
|
20231020,110200,117996466,838,838,838,838,38
|
|
20231020,110100,117964622,838,838,838,838,2
|
|
20231020,110000,117962946,839,839,839,839,0
|
|
20231020,105900,117962946,839,839,839,839,0
|
|
20231020,105800,117962946,839,839,839,839,55
|
|
20231020,105700,117916801,839,833,839,833,339
|
|
20231020,105600,117632480,838,832,838,832,19143
|
|
20231020,105500,101647450,831,830,831,830,5089
|
|
20231020,105400,97422475,829,829,829,829,100
|
|
20231020,105300,97339575,830,830,830,830,0
|
|
20231020,105200,97339575,830,830,830,830,0
|
|
20231020,105100,97339575,830,830,830,830,0
|
|
20231020,105000,97339575,830,830,830,830,0
|
|
20231020,104900,97339575,830,830,830,830,0
|
|
20231020,104800,97339575,830,830,830,830,0
|
|
20231020,104700,97339575,830,830,830,830,0
|
|
20231020,104600,97339575,830,830,830,830,0
|
|
20231020,104500,97339575,830,830,830,830,31
|
|
20231020,104400,97313845,830,830,830,830,0
|
|
20231020,104300,97313845,830,830,830,826,38
|
|
20231020,104200,97282312,830,830,830,830,0
|
|
20231020,104100,97282312,830,830,830,830,0
|
|
20231020,104000,97282312,830,830,830,830,0
|
|
20231020,103900,97282312,830,830,830,830,4
|
|
20231020,103800,97278992,830,830,830,830,1
|
|
20231020,103700,97278162,830,830,830,830,1
|
|
20231020,103600,97277332,830,830,830,830,0
|
|
20231020,103500,97277332,830,830,830,830,1
|
|
20231020,103400,97276502,826,826,826,826,0
|
|
20231020,103300,97276502,826,826,826,826,0
|
|
20231020,103200,97276502,826,826,826,826,1
|
|
20231020,103100,97275676,832,832,832,832,0
|
|
20231020,103000,97275676,832,832,832,826,473
|
|
20231020,102900,96882781,832,832,832,832,0
|
|
20231020,102800,96882781,832,832,832,831,4
|
|
20231020,102700,96879455,830,830,830,830,801
|
|
20231020,102600,96214625,830,830,830,830,1
|
|
20231020,102500,96213795,826,826,826,826,2
|
|
20231020,102400,96212143,830,830,830,825,2447
|
|
20231020,102300,94193358,825,825,825,825,100
|
|
20231020,102200,94110858,825,825,825,825,0
|
|
20231020,102100,94110858,825,825,825,825,0
|
|
20231020,102000,94110858,825,825,825,825,0
|
|
20231020,101900,94110858,825,825,825,825,0
|
|
20231020,101800,94110858,825,826,826,825,5500
|
|
20231020,101700,89572858,832,832,832,832,1
|
|
20231020,101600,89572026,830,827,830,827,21915
|
|
20231020,101500,71443776,827,827,827,827,0
|
|
20231020,101400,71443776,827,827,827,827,0
|
|
20231020,101300,71443776,827,827,827,827,0
|
|
20231020,101200,71443776,827,827,827,827,0
|
|
20231020,101100,71443776,827,827,827,827,0
|
|
20231020,101000,71443776,827,827,827,827,0
|
|
20231020,100900,71443776,827,827,827,827,1
|
|
20231020,100800,71442949,822,822,822,822,0
|
|
20231020,100700,71442949,822,822,822,822,1
|
|
20231020,100600,71442127,827,826,827,826,8071
|
|
20231020,100500,64775480,827,827,827,827,1
|
|
20231020,100400,64774653,826,825,827,824,1576
|
|
20231020,100300,63471411,826,826,826,826,504
|
|
20231020,100200,63055107,827,827,827,827,0
|
|
20231020,100100,63055107,827,827,827,827,0
|
|
20231020,100000,63055107,827,826,827,825,4
|
|
20231020,095900,63051804,827,827,827,827,0
|
|
20231020,095800,63051804,827,827,827,827,0
|
|
20231020,095700,63051804,827,827,827,827,0
|
|
20231020,095600,63051804,827,827,827,827,0
|
|
20231020,095500,63051804,827,827,827,827,32
|
|
20231020,095400,63025340,827,827,827,827,0
|
|
20231020,095300,63025340,827,827,827,827,0
|
|
20231020,095200,63025340,827,827,827,827,0
|
|
20231020,095100,63025340,827,827,827,827,0
|
|
20231020,095000,63025340,827,827,827,827,0
|
|
20231020,094900,63025340,827,827,827,827,0
|
|
20231020,094800,63025340,827,827,827,827,0
|
|
20231020,094700,63025340,827,827,827,827,0
|
|
20231020,094600,63025340,827,827,827,827,0
|
|
20231020,094500,63025340,827,827,827,827,1
|
|
20231020,094400,63024513,826,826,826,826,2
|
|
20231020,094300,63022861,827,826,827,826,4
|
|
20231020,094200,63019556,827,827,827,827,100
|
|
20231020,094100,62936856,827,827,827,827,0
|
|
20231020,094000,62936856,827,827,827,827,0
|
|
20231020,093900,62936856,827,827,827,827,0
|
|
20231020,093800,62936856,827,827,827,827,0
|
|
20231020,093700,62936856,827,827,827,827,0
|
|
20231020,093600,62936856,827,827,827,827,4
|
|
20231020,093500,62933548,826,826,826,826,24
|
|
20231020,093400,62913724,826,826,826,826,1
|
|
20231020,093300,62912898,826,826,826,826,6
|
|
20231020,093200,62907942,827,826,827,826,8
|
|
20231020,093100,62901330,826,827,827,825,23
|
|
20231020,093000,62882337,827,827,827,827,0
|
|
20231020,092900,62882337,827,825,827,825,289
|
|
20231020,092800,62643910,820,820,825,820,5021
|
|
20231020,092700,58526590,820,820,820,820,2000
|
|
20231020,092600,56886590,820,823,823,820,3
|
|
20231020,092500,56884124,822,822,822,822,1704
|
|
20231020,092400,55483436,825,825,825,825,0
|
|
20231020,092300,55483436,825,825,825,825,10
|
|
20231020,092200,55475186,825,820,825,820,301
|
|
20231020,092100,55228356,820,822,822,820,2869
|
|
20231020,092000,52874577,823,823,823,823,1
|
|
20231020,091900,52873754,822,823,823,822,204
|
|
20231020,091800,52705866,825,822,825,822,101
|
|
20231020,091700,52622841,826,826,826,826,10
|
|
20231020,091600,52614581,826,826,826,826,606
|
|
20231020,091500,52114025,826,825,826,820,30681
|
|
20231020,091400,26902299,827,827,827,827,0
|
|
20231020,091300,26902299,827,826,827,825,4001
|
|
20231020,091200,23598602,827,828,828,827,2776
|
|
20231020,091100,21302849,829,828,829,828,399
|
|
20231020,091000,20972278,827,827,827,827,0
|
|
20231020,090900,20972278,827,830,830,827,5520
|
|
20231020,090800,16399760,830,835,835,830,288
|
|
20231020,090700,16160715,831,832,832,831,5610
|
|
20231020,090600,11496305,835,835,835,835,0
|
|
20231020,090500,11496305,835,835,835,835,0
|
|
20231020,090400,11496305,835,835,835,835,1
|
|
20231020,090300,11495470,835,835,835,835,0
|
|
20231020,090200,11495470,835,834,835,834,2000
|
|
20231020,090100,9826486,834,834,834,826,3002
|
|
20231020,090000,7346818,826,834,834,826,8869
|