685 lines
30 KiB
CSV
685 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202200,531330689,700,700,700,700,6677
|
|
20231012,202100,531330689,700,700,700,700,0
|
|
20231012,202000,531330689,700,700,700,700,0
|
|
20231012,201900,531330689,700,700,700,700,0
|
|
20231012,201800,531330689,700,700,700,700,0
|
|
20231012,201700,531330689,700,700,700,700,0
|
|
20231012,201600,531330689,700,700,700,700,0
|
|
20231012,201500,531330689,700,700,700,700,0
|
|
20231012,201400,531330689,700,700,700,700,0
|
|
20231012,201300,531330689,700,700,700,700,0
|
|
20231012,201200,531330689,700,700,700,700,0
|
|
20231012,201100,531330689,700,700,700,700,0
|
|
20231012,201000,531330689,700,700,700,700,0
|
|
20231012,200900,531330689,700,700,700,700,0
|
|
20231012,200800,531330689,700,700,700,700,0
|
|
20231012,200700,531330689,700,700,700,700,0
|
|
20231012,200600,531330689,700,700,700,700,0
|
|
20231012,200500,531330689,700,700,700,700,0
|
|
20231012,200400,531330689,700,700,700,700,0
|
|
20231012,200300,531330689,700,700,700,700,0
|
|
20231012,200200,531330689,700,700,700,700,0
|
|
20231012,200100,531330689,700,700,700,700,0
|
|
20231012,200000,531330689,700,700,700,700,0
|
|
20231012,195900,531330689,700,700,700,700,0
|
|
20231012,195800,531330689,700,700,700,700,0
|
|
20231012,195700,531330689,700,700,700,700,0
|
|
20231012,195600,531330689,700,700,700,700,0
|
|
20231012,195500,531330689,700,700,700,700,0
|
|
20231012,195400,531330689,700,700,700,700,0
|
|
20231012,195300,531330689,700,700,700,700,0
|
|
20231012,195200,531330689,700,700,700,700,6677
|
|
20231012,195100,531330689,700,700,700,700,0
|
|
20231012,195000,531330689,700,700,700,700,0
|
|
20231012,194900,531330689,700,700,700,700,0
|
|
20231012,194800,531330689,700,700,700,700,0
|
|
20231012,194700,531330689,700,700,700,700,0
|
|
20231012,194600,531330689,700,700,700,700,0
|
|
20231012,194500,531330689,700,700,700,700,0
|
|
20231012,194400,531330689,700,700,700,700,0
|
|
20231012,194300,531330689,700,700,700,700,0
|
|
20231012,194200,531330689,700,700,700,700,0
|
|
20231012,194100,531330689,700,700,700,700,0
|
|
20231012,194000,531330689,700,700,700,700,0
|
|
20231012,193900,531330689,700,700,700,700,0
|
|
20231012,193800,531330689,700,700,700,700,0
|
|
20231012,193700,531330689,700,700,700,700,0
|
|
20231012,193600,531330689,700,700,700,700,0
|
|
20231012,193500,531330689,700,700,700,700,0
|
|
20231012,193400,531330689,700,700,700,700,0
|
|
20231012,193300,531330689,700,700,700,700,0
|
|
20231012,193200,531330689,700,700,700,700,0
|
|
20231012,193100,531330689,700,700,700,700,0
|
|
20231012,193000,531330689,700,700,700,700,0
|
|
20231012,192900,531330689,700,700,700,700,0
|
|
20231012,192800,531330689,700,700,700,700,0
|
|
20231012,192700,531330689,700,700,700,700,0
|
|
20231012,192600,531330689,700,700,700,700,0
|
|
20231012,192500,531330689,700,700,700,700,0
|
|
20231012,192400,531330689,700,700,700,700,0
|
|
20231012,192300,531330689,700,700,700,700,0
|
|
20231012,192200,531330689,700,700,700,700,6677
|
|
20231012,192100,531330689,700,700,700,700,0
|
|
20231012,192000,531330689,700,700,700,700,0
|
|
20231012,191900,531330689,700,700,700,700,0
|
|
20231012,191800,531330689,700,700,700,700,0
|
|
20231012,191700,531330689,700,700,700,700,0
|
|
20231012,191600,531330689,700,700,700,700,0
|
|
20231012,191500,531330689,700,700,700,700,0
|
|
20231012,191400,531330689,700,700,700,700,0
|
|
20231012,191300,531330689,700,700,700,700,0
|
|
20231012,191200,531330689,700,700,700,700,0
|
|
20231012,191100,531330689,700,700,700,700,0
|
|
20231012,191000,531330689,700,700,700,700,0
|
|
20231012,190900,531330689,700,700,700,700,0
|
|
20231012,190800,531330689,700,700,700,700,0
|
|
20231012,190700,531330689,700,700,700,700,0
|
|
20231012,190600,531330689,700,700,700,700,0
|
|
20231012,190500,531330689,700,700,700,700,0
|
|
20231012,190400,531330689,700,700,700,700,0
|
|
20231012,190300,531330689,700,700,700,700,0
|
|
20231012,190200,531330689,700,700,700,700,0
|
|
20231012,190100,531330689,700,700,700,700,0
|
|
20231012,190000,531330689,700,700,700,700,0
|
|
20231012,185900,531330689,700,700,700,700,0
|
|
20231012,185800,531330689,700,700,700,700,0
|
|
20231012,185700,531330689,700,700,700,700,0
|
|
20231012,185600,531330689,700,700,700,700,0
|
|
20231012,185500,531330689,700,700,700,700,0
|
|
20231012,185400,531330689,700,700,700,700,0
|
|
20231012,185300,531330689,700,700,700,700,0
|
|
20231012,185200,531330689,700,700,700,700,6677
|
|
20231012,185100,531330689,700,700,700,700,0
|
|
20231012,185000,531330689,700,700,700,700,0
|
|
20231012,184900,531330689,700,700,700,700,0
|
|
20231012,184800,531330689,700,700,700,700,0
|
|
20231012,184700,531330689,700,700,700,700,0
|
|
20231012,184600,531330689,700,700,700,700,0
|
|
20231012,184500,531330689,700,700,700,700,0
|
|
20231012,184400,531330689,700,700,700,700,0
|
|
20231012,184300,531330689,700,700,700,700,0
|
|
20231012,184200,531330689,700,700,700,700,0
|
|
20231012,184100,531330689,700,700,700,700,0
|
|
20231012,184000,531330689,700,700,700,700,0
|
|
20231012,183900,531330689,700,700,700,700,0
|
|
20231012,183800,531330689,700,700,700,700,0
|
|
20231012,183700,531330689,700,700,700,700,0
|
|
20231012,183600,531330689,700,700,700,700,0
|
|
20231012,183500,531330689,700,700,700,700,0
|
|
20231012,183400,531330689,700,700,700,700,0
|
|
20231012,183300,531330689,700,700,700,700,0
|
|
20231012,183200,531330689,700,700,700,700,0
|
|
20231012,183100,531330689,700,700,700,700,0
|
|
20231012,183000,531330689,700,700,700,700,0
|
|
20231012,182900,531330689,700,700,700,700,0
|
|
20231012,182800,531330689,700,700,700,700,0
|
|
20231012,182700,531330689,700,700,700,700,0
|
|
20231012,182600,531330689,700,700,700,700,0
|
|
20231012,182500,531330689,700,700,700,700,0
|
|
20231012,182400,531330689,700,700,700,700,0
|
|
20231012,182300,531330689,700,700,700,700,0
|
|
20231012,182200,531330689,700,700,700,700,6677
|
|
20231012,182100,531330689,700,700,700,700,0
|
|
20231012,182000,531330689,700,700,700,700,0
|
|
20231012,181900,531330689,700,700,700,700,0
|
|
20231012,181800,531330689,700,700,700,700,0
|
|
20231012,181700,531330689,700,700,700,700,0
|
|
20231012,181600,531330689,700,700,700,700,0
|
|
20231012,181500,531330689,700,700,700,700,0
|
|
20231012,181400,531330689,700,700,700,700,0
|
|
20231012,181300,531330689,700,700,700,700,0
|
|
20231012,181200,531330689,700,700,700,700,0
|
|
20231012,181100,531330689,700,700,700,700,0
|
|
20231012,181000,531330689,700,700,700,700,0
|
|
20231012,180900,531330689,700,700,700,700,0
|
|
20231012,180800,531330689,700,700,700,700,0
|
|
20231012,180700,531330689,700,700,700,700,0
|
|
20231012,180600,531330689,700,700,700,700,0
|
|
20231012,180500,531330689,700,700,700,700,0
|
|
20231012,180400,531330689,700,700,700,700,0
|
|
20231012,180300,531330689,700,700,700,700,0
|
|
20231012,180200,531330689,700,700,700,700,0
|
|
20231012,180100,531330689,700,700,700,700,0
|
|
20231012,180000,531330689,700,700,700,700,0
|
|
20231012,175900,531330689,700,700,700,700,0
|
|
20231012,175800,531330689,700,700,700,700,0
|
|
20231012,175700,531330689,700,700,700,700,0
|
|
20231012,175600,531330689,700,700,700,700,0
|
|
20231012,175500,531330689,700,700,700,700,0
|
|
20231012,175400,531330689,700,700,700,700,0
|
|
20231012,175300,531330689,700,700,700,700,0
|
|
20231012,175200,531330689,700,700,700,700,6677
|
|
20231012,175100,531330689,700,700,700,700,0
|
|
20231012,175000,531330689,700,700,700,700,0
|
|
20231012,174900,531330689,700,700,700,700,0
|
|
20231012,174800,531330689,700,700,700,700,0
|
|
20231012,174700,531330689,700,700,700,700,0
|
|
20231012,174600,531330689,700,700,700,700,0
|
|
20231012,174500,531330689,700,700,700,700,0
|
|
20231012,174400,531330689,700,700,700,700,0
|
|
20231012,174300,531330689,700,700,700,700,0
|
|
20231012,174200,531330689,700,700,700,700,0
|
|
20231012,174100,531330689,700,700,700,700,0
|
|
20231012,174000,531330689,700,700,700,700,0
|
|
20231012,173900,531330689,700,700,700,700,0
|
|
20231012,173800,531330689,700,700,700,700,0
|
|
20231012,173700,531330689,700,700,700,700,0
|
|
20231012,173600,531330689,700,700,700,700,0
|
|
20231012,173500,531330689,700,700,700,700,0
|
|
20231012,173400,531330689,700,700,700,700,0
|
|
20231012,173300,531330689,700,700,700,700,0
|
|
20231012,173200,531330689,700,700,700,700,0
|
|
20231012,173100,531330689,700,700,700,700,0
|
|
20231012,173000,531330689,700,700,700,700,0
|
|
20231012,172900,531330689,700,700,700,700,0
|
|
20231012,172800,531330689,700,700,700,700,0
|
|
20231012,172700,531330689,700,700,700,700,0
|
|
20231012,172600,531330689,700,700,700,700,0
|
|
20231012,172500,531330689,700,700,700,700,0
|
|
20231012,172400,531330689,700,700,700,700,0
|
|
20231012,172300,531330689,700,700,700,700,0
|
|
20231012,172200,531330689,700,700,700,700,6677
|
|
20231012,172100,531330689,700,700,700,700,0
|
|
20231012,172000,531330689,700,700,700,700,0
|
|
20231012,171900,531330689,700,700,700,700,0
|
|
20231012,171800,531330689,700,700,700,700,0
|
|
20231012,171700,531330689,700,700,700,700,0
|
|
20231012,171600,531330689,700,700,700,700,0
|
|
20231012,171500,531330689,700,700,700,700,0
|
|
20231012,171400,531330689,700,700,700,700,0
|
|
20231012,171300,531330689,700,700,700,700,0
|
|
20231012,171200,531330689,700,700,700,700,0
|
|
20231012,171100,531330689,700,700,700,700,0
|
|
20231012,171000,531330689,700,700,700,700,0
|
|
20231012,170900,531330689,700,700,700,700,0
|
|
20231012,170800,531330689,700,700,700,700,0
|
|
20231012,170700,531330689,700,700,700,700,0
|
|
20231012,170600,531330689,700,700,700,700,0
|
|
20231012,170500,531330689,700,700,700,700,0
|
|
20231012,170400,531330689,700,700,700,700,0
|
|
20231012,170300,531330689,700,700,700,700,0
|
|
20231012,170200,531330689,700,700,700,700,0
|
|
20231012,170100,531330689,700,700,700,700,0
|
|
20231012,170000,531330689,700,700,700,700,0
|
|
20231012,165900,531330689,700,700,700,700,0
|
|
20231012,165800,531330689,700,700,700,700,0
|
|
20231012,165700,531330689,700,700,700,700,0
|
|
20231012,165600,531330689,700,700,700,700,0
|
|
20231012,165500,531330689,700,700,700,700,0
|
|
20231012,165400,531330689,700,700,700,700,0
|
|
20231012,165300,531330689,700,700,700,700,0
|
|
20231012,165200,531330689,700,700,700,700,6677
|
|
20231012,165100,531330689,700,700,700,700,0
|
|
20231012,165000,531330689,700,700,700,700,0
|
|
20231012,164900,531330689,700,700,700,700,0
|
|
20231012,164800,531330689,700,700,700,700,0
|
|
20231012,164700,531330689,700,700,700,700,0
|
|
20231012,164600,531330689,700,700,700,700,0
|
|
20231012,164500,531330689,700,700,700,700,0
|
|
20231012,164400,531330689,700,700,700,700,0
|
|
20231012,164300,531330689,700,700,700,700,0
|
|
20231012,164200,531330689,700,700,700,700,0
|
|
20231012,164100,531330689,700,700,700,700,0
|
|
20231012,164000,531330689,700,700,700,700,0
|
|
20231012,163900,531330689,700,700,700,700,0
|
|
20231012,163800,531330689,700,700,700,700,0
|
|
20231012,163700,531330689,700,700,700,700,0
|
|
20231012,163600,531330689,700,700,700,700,0
|
|
20231012,163500,531330689,700,700,700,700,0
|
|
20231012,163400,531330689,700,700,700,700,0
|
|
20231012,163300,531330689,700,700,700,700,0
|
|
20231012,163200,531330689,700,700,700,700,0
|
|
20231012,163100,531330689,700,700,700,700,0
|
|
20231012,163000,531330689,700,700,700,700,0
|
|
20231012,162900,531330689,700,700,700,700,0
|
|
20231012,162800,531330689,700,700,700,700,0
|
|
20231012,162700,531330689,700,700,700,700,0
|
|
20231012,162600,531330689,700,700,700,700,0
|
|
20231012,162500,531330689,700,700,700,700,0
|
|
20231012,162400,531330689,700,700,700,700,0
|
|
20231012,162300,531330689,700,700,700,700,0
|
|
20231012,162200,531330689,700,700,700,700,6677
|
|
20231012,162100,531330689,700,700,700,700,0
|
|
20231012,162000,531330689,700,700,700,700,0
|
|
20231012,161900,531330689,700,700,700,700,0
|
|
20231012,161800,531330689,700,700,700,700,0
|
|
20231012,161700,531330689,700,700,700,700,0
|
|
20231012,161600,531330689,700,700,700,700,0
|
|
20231012,161500,531330689,700,700,700,700,0
|
|
20231012,161400,531330689,700,700,700,700,0
|
|
20231012,161300,531330689,700,700,700,700,0
|
|
20231012,161200,531330689,700,700,700,700,0
|
|
20231012,161100,531330689,700,700,700,700,0
|
|
20231012,161000,531330689,700,700,700,700,0
|
|
20231012,160900,531330689,700,700,700,700,0
|
|
20231012,160800,531330689,700,700,700,700,0
|
|
20231012,160700,531330689,700,700,700,700,0
|
|
20231012,160600,531330689,700,700,700,700,0
|
|
20231012,160500,531330689,700,700,700,700,0
|
|
20231012,160400,531330689,700,700,700,700,0
|
|
20231012,160300,531330689,700,700,700,700,0
|
|
20231012,160200,531330689,700,700,700,700,0
|
|
20231012,160100,531330689,700,700,700,700,0
|
|
20231012,160000,531330689,700,700,700,700,0
|
|
20231012,155900,531330689,700,700,700,700,0
|
|
20231012,155800,531330689,700,700,700,700,0
|
|
20231012,155700,531330689,700,700,700,700,0
|
|
20231012,155600,531330689,700,700,700,700,0
|
|
20231012,155500,531330689,700,700,700,700,0
|
|
20231012,155400,531330689,700,700,700,700,0
|
|
20231012,155300,531330689,700,700,700,700,0
|
|
20231012,155200,531330689,700,700,700,700,6677
|
|
20231012,155100,531330689,700,700,700,700,0
|
|
20231012,155000,531330689,700,700,700,700,0
|
|
20231012,154900,531330689,700,700,700,700,0
|
|
20231012,154800,531330689,700,700,700,700,0
|
|
20231012,154700,531330689,700,700,700,700,0
|
|
20231012,154600,531330689,700,700,700,700,0
|
|
20231012,154500,531330689,700,700,700,700,0
|
|
20231012,154400,531330689,700,700,700,700,0
|
|
20231012,154300,531330689,700,700,700,700,0
|
|
20231012,154200,531330689,700,700,700,700,0
|
|
20231012,154100,531330689,700,700,700,700,0
|
|
20231012,154000,531330689,700,700,700,700,0
|
|
20231012,153900,531330689,700,700,700,700,0
|
|
20231012,153800,531330689,700,700,700,700,0
|
|
20231012,153700,531330689,700,700,700,700,0
|
|
20231012,153600,531330689,700,700,700,700,0
|
|
20231012,153500,531330689,700,700,700,700,0
|
|
20231012,153400,531330689,700,700,700,700,0
|
|
20231012,153300,531330689,700,700,700,700,0
|
|
20231012,153200,531330689,700,700,700,700,0
|
|
20231012,153100,531330689,700,700,700,700,0
|
|
20231012,153000,531330689,700,700,700,700,6677
|
|
20231012,152900,526656789,701,701,701,701,0
|
|
20231012,152800,526656789,701,701,701,701,0
|
|
20231012,152700,526656789,701,701,701,701,0
|
|
20231012,152600,526656789,701,701,701,701,0
|
|
20231012,152500,526656789,701,701,701,701,0
|
|
20231012,152400,526656789,701,701,701,701,0
|
|
20231012,152300,526656789,701,701,701,701,0
|
|
20231012,152200,526656789,701,701,701,701,0
|
|
20231012,152100,526656789,701,701,701,701,0
|
|
20231012,152000,526656789,701,701,701,701,0
|
|
20231012,151900,526656789,701,701,701,701,1198
|
|
20231012,151800,525816991,701,701,701,701,1496
|
|
20231012,151700,524768295,701,701,701,701,3000
|
|
20231012,151600,522665295,702,704,704,702,53
|
|
20231012,151500,522628087,704,704,705,703,1482
|
|
20231012,151400,521584834,705,705,705,704,1065
|
|
20231012,151300,520835009,705,705,705,705,18
|
|
20231012,151200,520822319,705,704,705,704,2352
|
|
20231012,151100,519166510,704,704,704,704,200
|
|
20231012,151000,519025710,703,702,703,701,2987
|
|
20231012,150900,516931573,702,702,702,702,1646
|
|
20231012,150800,515776081,701,701,701,701,1127
|
|
20231012,150700,514986054,702,700,702,700,207
|
|
20231012,150600,514841025,698,697,699,697,1981
|
|
20231012,150500,513457186,695,695,695,695,0
|
|
20231012,150400,513457186,695,699,699,695,32008
|
|
20231012,150300,491196378,699,699,699,699,0
|
|
20231012,150200,491196378,699,699,699,699,0
|
|
20231012,150100,491196378,699,699,699,699,1411
|
|
20231012,150000,490210089,699,699,699,699,250
|
|
20231012,145900,490035339,703,703,703,703,0
|
|
20231012,145800,490035339,703,703,703,703,0
|
|
20231012,145700,490035339,703,703,703,703,2
|
|
20231012,145600,490033933,703,703,703,703,0
|
|
20231012,145500,490033933,703,703,703,703,0
|
|
20231012,145400,490033933,703,703,703,703,0
|
|
20231012,145300,490033933,703,703,703,703,0
|
|
20231012,145200,490033933,703,703,703,703,20
|
|
20231012,145100,490019873,699,699,699,697,5003
|
|
20231012,145000,486532234,702,702,702,702,0
|
|
20231012,144900,486532234,702,702,702,702,0
|
|
20231012,144800,486532234,702,702,702,702,7370
|
|
20231012,144700,481358494,704,704,704,704,30
|
|
20231012,144600,481337374,704,704,704,704,3237
|
|
20231012,144500,479058526,705,705,705,705,0
|
|
20231012,144400,479058526,705,705,705,705,1
|
|
20231012,144300,479057821,704,704,704,704,2568
|
|
20231012,144200,477249949,704,702,704,702,503
|
|
20231012,144100,476896827,702,698,702,698,15810
|
|
20231012,144000,465811198,698,698,698,698,174
|
|
20231012,143900,465689746,698,698,698,698,1
|
|
20231012,143800,465689048,697,697,697,697,0
|
|
20231012,143700,465689048,697,697,697,697,0
|
|
20231012,143600,465689048,697,697,697,697,0
|
|
20231012,143500,465689048,697,697,697,697,1307
|
|
20231012,143400,464778069,697,697,697,697,3500
|
|
20231012,143300,462338569,698,700,700,698,2893
|
|
20231012,143200,460316266,700,699,700,699,2751
|
|
20231012,143100,458391103,699,699,699,699,377
|
|
20231012,143000,458127580,699,699,699,699,681
|
|
20231012,142900,457651561,699,699,699,699,0
|
|
20231012,142800,457651561,699,699,699,699,500
|
|
20231012,142700,457302061,699,699,699,699,86
|
|
20231012,142600,457241947,700,700,700,700,0
|
|
20231012,142500,457241947,700,700,700,700,25
|
|
20231012,142400,457224447,699,699,699,699,24
|
|
20231012,142300,457207671,699,699,699,699,2211
|
|
20231012,142200,455662182,698,698,698,698,1994
|
|
20231012,142100,454270370,697,697,697,697,994
|
|
20231012,142000,453577552,697,697,697,697,0
|
|
20231012,141900,453577552,697,697,697,697,829
|
|
20231012,141800,452999739,698,697,698,697,3150
|
|
20231012,141700,450801289,697,695,697,695,5199
|
|
20231012,141600,447177592,695,695,695,695,2200
|
|
20231012,141500,445648592,695,695,695,695,2051
|
|
20231012,141400,444223147,695,695,695,695,1181
|
|
20231012,141300,443402352,695,695,695,695,1500
|
|
20231012,141200,442359852,695,695,695,695,0
|
|
20231012,141100,442359852,695,695,695,695,629
|
|
20231012,141000,441922697,695,695,695,695,1
|
|
20231012,140900,441922002,694,694,694,694,0
|
|
20231012,140800,441922002,694,694,694,694,0
|
|
20231012,140700,441922002,694,694,694,694,0
|
|
20231012,140600,441922002,694,696,696,694,13000
|
|
20231012,140500,432898494,696,696,696,696,0
|
|
20231012,140400,432898494,696,697,697,696,21
|
|
20231012,140300,432883868,696,696,696,696,0
|
|
20231012,140200,432883868,696,697,697,696,12
|
|
20231012,140100,432875512,697,697,697,697,0
|
|
20231012,140000,432875512,697,697,697,697,11
|
|
20231012,135900,432867845,697,697,697,697,0
|
|
20231012,135800,432867845,697,697,698,697,23
|
|
20231012,135700,432851805,695,695,695,695,204
|
|
20231012,135600,432710025,698,697,698,697,110
|
|
20231012,135500,432633255,698,697,698,697,10
|
|
20231012,135400,432626276,697,697,697,697,120
|
|
20231012,135300,432542636,698,698,698,698,0
|
|
20231012,135200,432542636,698,697,698,696,33
|
|
20231012,135100,432519648,697,697,697,697,817
|
|
20231012,135000,431950199,697,697,697,697,2160
|
|
20231012,134900,430444679,698,698,698,698,0
|
|
20231012,134800,430444679,698,698,698,698,0
|
|
20231012,134700,430444679,698,698,698,698,0
|
|
20231012,134600,430444679,698,697,698,697,30
|
|
20231012,134500,430423744,698,697,698,697,50
|
|
20231012,134400,430388851,698,697,698,697,234
|
|
20231012,134300,430225725,697,697,698,697,21
|
|
20231012,134200,430211070,694,694,694,694,4279
|
|
20231012,134100,427241444,694,694,694,694,1086
|
|
20231012,134000,426487760,695,695,695,695,10062
|
|
20231012,133900,419494670,694,698,698,694,19649
|
|
20231012,133800,405850590,697,698,698,697,1279
|
|
20231012,133700,404957980,698,698,698,698,2156
|
|
20231012,133600,403453092,698,698,698,698,400
|
|
20231012,133500,403173892,697,698,698,697,560
|
|
20231012,133400,402783512,697,697,697,697,133
|
|
20231012,133300,402690811,697,697,697,697,133
|
|
20231012,133200,402598110,699,699,699,699,110
|
|
20231012,133100,402521220,699,698,699,696,5021
|
|
20231012,133000,399021183,698,699,699,698,2341
|
|
20231012,132900,397387005,699,699,699,699,0
|
|
20231012,132800,397387005,699,699,699,699,959
|
|
20231012,132700,396716664,700,700,700,700,0
|
|
20231012,132600,396716664,700,700,700,700,30
|
|
20231012,132500,396695664,699,699,699,699,0
|
|
20231012,132400,396695664,699,699,699,699,510
|
|
20231012,132300,396339174,700,700,700,700,0
|
|
20231012,132200,396339174,700,700,700,700,0
|
|
20231012,132100,396339174,700,700,700,700,130
|
|
20231012,132000,396248174,700,700,700,700,320
|
|
20231012,131900,396024174,701,701,701,701,0
|
|
20231012,131800,396024174,701,701,701,701,0
|
|
20231012,131700,396024174,701,701,701,701,0
|
|
20231012,131600,396024174,701,701,701,701,10
|
|
20231012,131500,396017164,702,702,702,702,0
|
|
20231012,131400,396017164,702,702,702,702,0
|
|
20231012,131300,396017164,702,702,702,702,0
|
|
20231012,131200,396017164,702,702,702,702,0
|
|
20231012,131100,396017164,702,702,702,702,0
|
|
20231012,131000,396017164,702,702,702,702,0
|
|
20231012,130900,396017164,702,702,702,702,0
|
|
20231012,130800,396017164,702,702,702,702,0
|
|
20231012,130700,396017164,702,702,702,702,0
|
|
20231012,130600,396017164,702,702,702,702,0
|
|
20231012,130500,396017164,702,700,702,700,5000
|
|
20231012,130400,392513172,700,700,700,700,9
|
|
20231012,130300,392506872,700,700,700,700,1
|
|
20231012,130200,392506172,700,700,700,700,648
|
|
20231012,130100,392052572,698,698,698,698,18
|
|
20231012,130000,392040008,697,697,697,697,0
|
|
20231012,125900,392040008,697,698,698,697,800
|
|
20231012,125800,391482337,698,699,699,698,3500
|
|
20231012,125700,389036337,700,700,700,700,50
|
|
20231012,125600,389001337,698,698,698,698,0
|
|
20231012,125500,389001337,698,698,698,698,0
|
|
20231012,125400,389001337,698,698,698,698,0
|
|
20231012,125300,389001337,698,698,698,698,0
|
|
20231012,125200,389001337,698,698,698,698,0
|
|
20231012,125100,389001337,698,698,698,698,0
|
|
20231012,125000,389001337,698,698,698,698,373
|
|
20231012,124900,388740983,698,698,698,698,0
|
|
20231012,124800,388740983,698,698,698,698,0
|
|
20231012,124700,388740983,698,698,698,698,50
|
|
20231012,124600,388706083,698,698,698,698,0
|
|
20231012,124500,388706083,698,698,698,698,0
|
|
20231012,124400,388706083,698,698,698,698,0
|
|
20231012,124300,388706083,698,698,698,698,6050
|
|
20231012,124200,384483183,698,698,698,698,0
|
|
20231012,124100,384483183,698,698,698,698,0
|
|
20231012,124000,384483183,698,698,698,698,0
|
|
20231012,123900,384483183,698,698,698,698,0
|
|
20231012,123800,384483183,698,698,698,698,0
|
|
20231012,123700,384483183,698,699,699,698,23000
|
|
20231012,123600,368423245,699,699,699,699,1000
|
|
20231012,123500,367724245,699,699,700,699,13672
|
|
20231012,123400,358167123,700,701,701,700,1083
|
|
20231012,123300,357408940,701,702,702,701,200
|
|
20231012,123200,357268640,702,702,702,702,3
|
|
20231012,123100,357266534,702,702,703,702,2855
|
|
20231012,123000,355262323,701,704,704,700,11839
|
|
20231012,122900,346972871,704,702,704,702,309
|
|
20231012,122800,346755337,702,702,703,702,355
|
|
20231012,122700,346505777,702,700,702,700,2811
|
|
20231012,122600,344536533,699,699,699,699,0
|
|
20231012,122500,344536533,699,699,699,699,2001
|
|
20231012,122400,343137834,698,698,698,698,0
|
|
20231012,122300,343137834,698,698,698,698,0
|
|
20231012,122200,343137834,698,698,698,698,1238
|
|
20231012,122100,342273710,699,699,699,699,0
|
|
20231012,122000,342273710,699,699,699,699,0
|
|
20231012,121900,342273710,699,699,699,699,0
|
|
20231012,121800,342273710,699,699,699,699,0
|
|
20231012,121700,342273710,699,700,700,699,5944
|
|
20231012,121600,338112960,700,700,700,700,1
|
|
20231012,121500,338112260,702,702,702,702,148
|
|
20231012,121400,338008364,700,700,700,700,0
|
|
20231012,121300,338008364,700,700,700,700,1000
|
|
20231012,121200,337308364,700,700,700,700,1248
|
|
20231012,121100,336434764,700,700,700,700,0
|
|
20231012,121000,336434764,700,700,700,700,0
|
|
20231012,120900,336434764,700,700,700,700,2
|
|
20231012,120800,336433364,700,700,700,700,0
|
|
20231012,120700,336433364,700,700,700,700,0
|
|
20231012,120600,336433364,700,700,700,700,3
|
|
20231012,120500,336431264,700,698,700,698,157
|
|
20231012,120400,336321674,700,700,700,700,0
|
|
20231012,120300,336321674,700,702,702,700,8324
|
|
20231012,120200,330494274,702,701,702,701,1506
|
|
20231012,120100,329438562,701,701,701,701,0
|
|
20231012,120000,329438562,701,701,701,701,0
|
|
20231012,115900,329438562,701,700,701,700,13
|
|
20231012,115800,329429452,701,699,701,698,7711
|
|
20231012,115700,324024390,698,698,698,698,5
|
|
20231012,115600,324020900,696,696,699,694,1512
|
|
20231012,115500,322971502,695,693,695,693,3080
|
|
20231012,115400,320831002,693,693,693,693,0
|
|
20231012,115300,320831002,693,693,693,693,0
|
|
20231012,115200,320831002,693,693,693,693,2716
|
|
20231012,115100,318948814,693,694,694,693,41
|
|
20231012,115000,318920382,695,694,695,694,3032
|
|
20231012,114900,316816074,693,695,695,693,8000
|
|
20231012,114800,311269071,697,697,697,697,20
|
|
20231012,114700,311255131,694,694,694,694,0
|
|
20231012,114600,311255131,694,695,695,693,17700
|
|
20231012,114500,298978977,698,698,698,698,0
|
|
20231012,114400,298978977,698,698,698,698,149
|
|
20231012,114300,298874975,698,698,698,698,0
|
|
20231012,114200,298874975,698,698,698,698,1
|
|
20231012,114100,298874277,698,696,698,696,3001
|
|
20231012,114000,296785579,698,698,698,698,0
|
|
20231012,113900,296785579,698,698,698,698,0
|
|
20231012,113800,296785579,698,698,698,698,99
|
|
20231012,113700,296716477,698,698,698,698,0
|
|
20231012,113600,296716477,698,698,698,698,0
|
|
20231012,113500,296716477,698,698,698,698,0
|
|
20231012,113400,296716477,698,698,698,698,0
|
|
20231012,113300,296716477,698,698,698,698,0
|
|
20231012,113200,296716477,698,698,698,698,1
|
|
20231012,113100,296715779,699,697,699,697,10000
|
|
20231012,113000,289731795,695,695,695,695,0
|
|
20231012,112900,289731795,695,695,695,695,0
|
|
20231012,112800,289731795,695,695,695,695,0
|
|
20231012,112700,289731795,695,696,696,695,3000
|
|
20231012,112600,287645795,696,698,698,696,3027
|
|
20231012,112500,285538782,700,700,700,700,1800
|
|
20231012,112400,284278782,700,700,700,700,0
|
|
20231012,112300,284278782,700,700,700,700,0
|
|
20231012,112200,284278782,700,700,700,700,20
|
|
20231012,112100,284264782,700,700,700,700,100
|
|
20231012,112000,284194782,698,698,698,698,0
|
|
20231012,111900,284194782,698,698,698,698,0
|
|
20231012,111800,284194782,698,698,698,698,59
|
|
20231012,111700,284153600,698,698,698,698,12
|
|
20231012,111600,284145224,698,698,698,698,1164
|
|
20231012,111500,283332752,698,698,698,698,0
|
|
20231012,111400,283332752,698,698,698,698,0
|
|
20231012,111300,283332752,698,700,700,698,1556
|
|
20231012,111200,282243790,702,702,702,702,0
|
|
20231012,111100,282243790,702,698,702,698,120
|
|
20231012,111000,282159756,698,696,698,696,695
|
|
20231012,110900,281674675,696,696,696,696,6
|
|
20231012,110800,281670499,696,696,696,696,2874
|
|
20231012,110700,279670195,696,700,701,696,10370
|
|
20231012,110600,272450608,700,700,700,700,0
|
|
20231012,110500,272450608,700,700,700,700,0
|
|
20231012,110400,272450608,700,700,700,700,100
|
|
20231012,110300,272380608,700,698,700,698,21
|
|
20231012,110200,272365910,698,699,699,698,654
|
|
20231012,110100,271909318,699,699,699,699,1
|
|
20231012,110000,271908619,698,698,698,698,2
|
|
20231012,105900,271907223,698,698,698,698,1000
|
|
20231012,105800,271209223,700,700,700,700,0
|
|
20231012,105700,271209223,700,700,700,700,1999
|
|
20231012,105600,269809923,702,702,702,702,2000
|
|
20231012,105500,268405923,703,702,703,702,215
|
|
20231012,105400,268254863,703,702,703,702,3000
|
|
20231012,105300,266146901,699,699,699,699,1
|
|
20231012,105200,266146202,700,700,700,700,0
|
|
20231012,105100,266146202,700,700,700,700,0
|
|
20231012,105000,266146202,700,699,700,699,2509
|
|
20231012,104900,264389903,700,699,700,699,110
|
|
20231012,104800,264312905,700,696,700,696,200
|
|
20231012,104700,264172912,700,700,702,699,1958
|
|
20231012,104600,262801362,700,700,702,700,700
|
|
20231012,104500,262310362,700,702,702,700,612
|
|
20231012,104400,261881522,701,702,702,701,8
|
|
20231012,104300,261875910,703,704,704,703,1323
|
|
20231012,104200,260945522,704,704,704,704,0
|
|
20231012,104100,260945522,704,704,704,704,0
|
|
20231012,104000,260945522,704,706,706,704,15204
|
|
20231012,103900,250211902,707,707,707,707,0
|
|
20231012,103800,250211902,707,707,707,707,0
|
|
20231012,103700,250211902,707,707,707,707,0
|
|
20231012,103600,250211902,707,707,707,707,600
|
|
20231012,103500,249787702,707,706,707,706,1210
|
|
20231012,103400,248933032,706,706,706,706,0
|
|
20231012,103300,248933032,706,706,706,706,200
|
|
20231012,103200,248791832,707,706,707,706,510
|
|
20231012,103100,248431762,706,706,706,706,1012
|
|
20231012,103000,247717290,707,708,709,707,1533
|
|
20231012,102900,246632028,709,708,709,708,120
|
|
20231012,102800,246546970,708,708,709,708,135
|
|
20231012,102700,246451389,708,709,710,708,583
|
|
20231012,102600,246038009,709,709,709,709,2
|
|
20231012,102500,246036591,707,709,709,707,2
|
|
20231012,102400,246035175,708,710,710,708,6533
|
|
20231012,102300,241405265,710,709,710,709,3759
|
|
20231012,102200,238737249,708,707,708,707,4901
|
|
20231012,102100,235267442,707,706,707,706,2568
|
|
20231012,102000,233453416,705,705,705,705,10337
|
|
20231012,101900,226165831,704,702,704,702,4871
|
|
20231012,101800,222741259,702,702,703,701,14018
|
|
20231012,101700,212908623,701,702,702,701,2000
|
|
20231012,101600,211506622,703,700,703,700,14395
|
|
20231012,101500,201410798,699,699,699,699,354
|
|
20231012,101400,201163352,698,698,698,698,0
|
|
20231012,101300,201163352,698,698,698,698,1000
|
|
20231012,101200,200465352,698,698,698,698,5678
|
|
20231012,101100,196502108,698,698,698,698,100
|
|
20231012,101000,196432308,697,695,697,695,2762
|
|
20231012,100900,194507848,696,695,696,695,9272
|
|
20231012,100800,188054830,695,695,695,695,212
|
|
20231012,100700,187907490,695,695,696,695,5028
|
|
20231012,100600,184408031,696,696,696,696,0
|
|
20231012,100500,184408031,696,695,696,695,48
|
|
20231012,100400,184374649,695,695,695,695,156
|
|
20231012,100300,184266229,693,693,693,693,501
|
|
20231012,100200,183919036,693,694,694,693,707
|
|
20231012,100100,183429035,694,696,696,694,4348
|
|
20231012,100000,180406689,696,696,696,696,0
|
|
20231012,095900,180406689,696,697,697,696,181
|
|
20231012,095800,180280570,697,697,697,697,0
|
|
20231012,095700,180280570,697,697,698,697,643
|
|
20231012,095600,179832256,698,698,698,698,1000
|
|
20231012,095500,179134256,698,698,698,696,600
|
|
20231012,095400,178716256,698,698,698,698,2108
|
|
20231012,095300,177244872,698,698,698,698,0
|
|
20231012,095200,177244872,698,698,698,698,800
|
|
20231012,095100,176686472,698,701,701,698,936
|
|
20231012,095000,176032333,701,700,701,700,1623
|
|
20231012,094900,174896102,699,699,699,699,1100
|
|
20231012,094800,174127202,698,698,698,698,1002
|
|
20231012,094700,173427806,698,696,698,696,11515
|
|
20231012,094600,165410336,695,695,695,695,3118
|
|
20231012,094500,163243326,698,698,698,698,500
|
|
20231012,094400,162894326,695,696,696,695,4788
|
|
20231012,094300,159566665,695,695,695,695,1100
|
|
20231012,094200,158802165,695,695,695,695,28
|
|
20231012,094100,158782705,695,695,695,695,0
|
|
20231012,094000,158782705,695,695,695,695,1
|
|
20231012,093900,158782010,696,696,696,696,584
|
|
20231012,093800,158375546,696,699,699,696,7014
|
|
20231012,093700,153480616,701,698,701,698,6359
|
|
20231012,093600,149024032,700,698,700,698,17136
|
|
20231012,093500,137056507,699,695,699,695,3963
|
|
20231012,093400,134289119,692,691,692,691,13962
|
|
20231012,093300,124628342,691,694,694,691,6875
|
|
20231012,093200,119866239,694,694,694,694,1
|
|
20231012,093100,119865545,690,690,690,690,3087
|
|
20231012,093000,117735515,690,690,690,689,4616
|
|
20231012,092900,114552019,688,688,688,688,0
|
|
20231012,092800,114552019,688,691,691,688,23000
|
|
20231012,092700,98715879,691,690,691,690,17334
|
|
20231012,092600,86751213,690,690,690,689,4405
|
|
20231012,092500,83714158,690,692,692,688,13001
|
|
20231012,092400,74758482,694,692,694,692,384
|
|
20231012,092300,74491994,696,692,696,692,5750
|
|
20231012,092200,70491647,694,692,694,692,581
|
|
20231012,092100,70088755,690,690,690,690,198
|
|
20231012,092000,69952135,690,689,690,689,59
|
|
20231012,091900,69911483,688,688,690,688,122
|
|
20231012,091800,69827315,688,688,688,688,1972
|
|
20231012,091700,68470579,688,691,694,687,2671
|
|
20231012,091600,66633961,694,691,694,691,117
|
|
20231012,091500,66552796,694,690,694,689,700
|
|
20231012,091400,66069199,695,692,695,692,100
|
|
20231012,091300,65999702,696,696,696,692,839
|
|
20231012,091200,65416914,697,697,697,697,0
|
|
20231012,091100,65416914,697,691,697,691,3019
|
|
20231012,091000,63323063,688,689,691,688,8085
|
|
20231012,090900,57752471,687,683,687,683,3851
|
|
20231012,090800,55112105,684,683,684,682,2467
|
|
20231012,090700,53425664,681,681,683,681,3527
|
|
20231012,090600,51021978,681,685,685,677,1486
|
|
20231012,090500,50014530,676,676,676,675,15015
|
|
20231012,090400,39865720,676,686,686,670,29721
|
|
20231012,090300,19691420,685,696,696,685,7167
|
|
20231012,090200,14765533,698,700,700,696,13913
|
|
20231012,090100,5062229,700,700,700,700,204
|
|
20231012,090000,4919429,700,697,700,697,7058
|