612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190900,222250344,594,594,594,594,18163
|
|
20231020,190800,222250344,594,594,594,594,0
|
|
20231020,190700,222250344,594,594,594,594,0
|
|
20231020,190600,222250344,594,594,594,594,0
|
|
20231020,190500,222250344,594,594,594,594,0
|
|
20231020,190400,222250344,594,594,594,594,0
|
|
20231020,190300,222250344,594,594,594,594,0
|
|
20231020,190200,222250344,594,594,594,594,0
|
|
20231020,190100,222250344,594,594,594,594,0
|
|
20231020,190000,222250344,594,594,594,594,0
|
|
20231020,185900,222250344,594,594,594,594,0
|
|
20231020,185800,222250344,594,594,594,594,0
|
|
20231020,185700,222250344,594,594,594,594,0
|
|
20231020,185600,222250344,594,594,594,594,0
|
|
20231020,185500,222250344,594,594,594,594,0
|
|
20231020,185400,222250344,594,594,594,594,0
|
|
20231020,185300,222250344,594,594,594,594,0
|
|
20231020,185200,222250344,594,594,594,594,0
|
|
20231020,185100,222250344,594,594,594,594,0
|
|
20231020,185000,222250344,594,594,594,594,0
|
|
20231020,184900,222250344,594,594,594,594,0
|
|
20231020,184800,222250344,594,594,594,594,0
|
|
20231020,184700,222250344,594,594,594,594,0
|
|
20231020,184600,222250344,594,594,594,594,0
|
|
20231020,184500,222250344,594,594,594,594,0
|
|
20231020,184400,222250344,594,594,594,594,0
|
|
20231020,184300,222250344,594,594,594,594,0
|
|
20231020,184200,222250344,594,594,594,594,0
|
|
20231020,184100,222250344,594,594,594,594,0
|
|
20231020,184000,222250344,594,594,594,594,0
|
|
20231020,183900,222250344,594,594,594,594,18163
|
|
20231020,183800,222250344,594,594,594,594,0
|
|
20231020,183700,222250344,594,594,594,594,0
|
|
20231020,183600,222250344,594,594,594,594,0
|
|
20231020,183500,222250344,594,594,594,594,0
|
|
20231020,183400,222250344,594,594,594,594,0
|
|
20231020,183300,222250344,594,594,594,594,0
|
|
20231020,183200,222250344,594,594,594,594,0
|
|
20231020,183100,222250344,594,594,594,594,0
|
|
20231020,183000,222250344,594,594,594,594,0
|
|
20231020,182900,222250344,594,594,594,594,0
|
|
20231020,182800,222250344,594,594,594,594,0
|
|
20231020,182700,222250344,594,594,594,594,0
|
|
20231020,182600,222250344,594,594,594,594,0
|
|
20231020,182500,222250344,594,594,594,594,0
|
|
20231020,182400,222250344,594,594,594,594,0
|
|
20231020,182300,222250344,594,594,594,594,0
|
|
20231020,182200,222250344,594,594,594,594,0
|
|
20231020,182100,222250344,594,594,594,594,0
|
|
20231020,182000,222250344,594,594,594,594,0
|
|
20231020,181900,222250344,594,594,594,594,0
|
|
20231020,181800,222250344,594,594,594,594,0
|
|
20231020,181700,222250344,594,594,594,594,0
|
|
20231020,181600,222250344,594,594,594,594,0
|
|
20231020,181500,222250344,594,594,594,594,0
|
|
20231020,181400,222250344,594,594,594,594,0
|
|
20231020,181300,222250344,594,594,594,594,0
|
|
20231020,181200,222250344,594,594,594,594,0
|
|
20231020,181100,222250344,594,594,594,594,0
|
|
20231020,181000,222250344,594,594,594,594,0
|
|
20231020,180900,222250344,594,594,594,594,18163
|
|
20231020,180800,222250344,594,594,594,594,0
|
|
20231020,180700,222250344,594,594,594,594,0
|
|
20231020,180600,222250344,594,594,594,594,0
|
|
20231020,180500,222250344,594,594,594,594,0
|
|
20231020,180400,222250344,594,594,594,594,0
|
|
20231020,180300,222250344,594,594,594,594,0
|
|
20231020,180200,222250344,594,594,594,594,0
|
|
20231020,180100,222250344,594,594,594,594,0
|
|
20231020,180000,222250344,594,594,594,594,0
|
|
20231020,175900,222250344,594,594,594,594,0
|
|
20231020,175800,222250344,594,594,594,594,0
|
|
20231020,175700,222250344,594,594,594,594,0
|
|
20231020,175600,222250344,594,594,594,594,0
|
|
20231020,175500,222250344,594,594,594,594,0
|
|
20231020,175400,222250344,594,594,594,594,0
|
|
20231020,175300,222250344,594,594,594,594,0
|
|
20231020,175200,222250344,594,594,594,594,0
|
|
20231020,175100,222250344,594,594,594,594,0
|
|
20231020,175000,222250344,594,594,594,594,0
|
|
20231020,174900,222250344,594,594,594,594,0
|
|
20231020,174800,222250344,594,594,594,594,0
|
|
20231020,174700,222250344,594,594,594,594,0
|
|
20231020,174600,222250344,594,594,594,594,0
|
|
20231020,174500,222250344,594,594,594,594,0
|
|
20231020,174400,222250344,594,594,594,594,0
|
|
20231020,174300,222250344,594,594,594,594,0
|
|
20231020,174200,222250344,594,594,594,594,0
|
|
20231020,174100,222250344,594,594,594,594,0
|
|
20231020,174000,222250344,594,594,594,594,0
|
|
20231020,173900,222250344,594,594,594,594,18163
|
|
20231020,173800,222250344,594,594,594,594,0
|
|
20231020,173700,222250344,594,594,594,594,0
|
|
20231020,173600,222250344,594,594,594,594,0
|
|
20231020,173500,222250344,594,594,594,594,0
|
|
20231020,173400,222250344,594,594,594,594,0
|
|
20231020,173300,222250344,594,594,594,594,0
|
|
20231020,173200,222250344,594,594,594,594,0
|
|
20231020,173100,222250344,594,594,594,594,0
|
|
20231020,173000,222250344,594,594,594,594,0
|
|
20231020,172900,222250344,594,594,594,594,0
|
|
20231020,172800,222250344,594,594,594,594,0
|
|
20231020,172700,222250344,594,594,594,594,0
|
|
20231020,172600,222250344,594,594,594,594,0
|
|
20231020,172500,222250344,594,594,594,594,0
|
|
20231020,172400,222250344,594,594,594,594,0
|
|
20231020,172300,222250344,594,594,594,594,0
|
|
20231020,172200,222250344,594,594,594,594,0
|
|
20231020,172100,222250344,594,594,594,594,0
|
|
20231020,172000,222250344,594,594,594,594,0
|
|
20231020,171900,222250344,594,594,594,594,0
|
|
20231020,171800,222250344,594,594,594,594,0
|
|
20231020,171700,222250344,594,594,594,594,0
|
|
20231020,171600,222250344,594,594,594,594,0
|
|
20231020,171500,222250344,594,594,594,594,0
|
|
20231020,171400,222250344,594,594,594,594,0
|
|
20231020,171300,222250344,594,594,594,594,0
|
|
20231020,171200,222250344,594,594,594,594,0
|
|
20231020,171100,222250344,594,594,594,594,0
|
|
20231020,171000,222250344,594,594,594,594,0
|
|
20231020,170900,222250344,594,594,594,594,18163
|
|
20231020,170800,222250344,594,594,594,594,0
|
|
20231020,170700,222250344,594,594,594,594,0
|
|
20231020,170600,222250344,594,594,594,594,0
|
|
20231020,170500,222250344,594,594,594,594,0
|
|
20231020,170400,222250344,594,594,594,594,0
|
|
20231020,170300,222250344,594,594,594,594,0
|
|
20231020,170200,222250344,594,594,594,594,0
|
|
20231020,170100,222250344,594,594,594,594,0
|
|
20231020,170000,222250344,594,594,594,594,0
|
|
20231020,165900,222250344,594,594,594,594,0
|
|
20231020,165800,222250344,594,594,594,594,0
|
|
20231020,165700,222250344,594,594,594,594,0
|
|
20231020,165600,222250344,594,594,594,594,0
|
|
20231020,165500,222250344,594,594,594,594,0
|
|
20231020,165400,222250344,594,594,594,594,0
|
|
20231020,165300,222250344,594,594,594,594,0
|
|
20231020,165200,222250344,594,594,594,594,0
|
|
20231020,165100,222250344,594,594,594,594,0
|
|
20231020,165000,222250344,594,594,594,594,0
|
|
20231020,164900,222250344,594,594,594,594,0
|
|
20231020,164800,222250344,594,594,594,594,0
|
|
20231020,164700,222250344,594,594,594,594,0
|
|
20231020,164600,222250344,594,594,594,594,0
|
|
20231020,164500,222250344,594,594,594,594,0
|
|
20231020,164400,222250344,594,594,594,594,0
|
|
20231020,164300,222250344,594,594,594,594,0
|
|
20231020,164200,222250344,594,594,594,594,0
|
|
20231020,164100,222250344,594,594,594,594,0
|
|
20231020,164000,222250344,594,594,594,594,0
|
|
20231020,163900,222250344,594,594,594,594,18163
|
|
20231020,163800,222250344,594,594,594,594,0
|
|
20231020,163700,222250344,594,594,594,594,0
|
|
20231020,163600,222250344,594,594,594,594,0
|
|
20231020,163500,222250344,594,594,594,594,0
|
|
20231020,163400,222250344,594,594,594,594,0
|
|
20231020,163300,222250344,594,594,594,594,0
|
|
20231020,163200,222250344,594,594,594,594,0
|
|
20231020,163100,222250344,594,594,594,594,0
|
|
20231020,163000,222250344,594,594,594,594,0
|
|
20231020,162900,222250344,594,594,594,594,0
|
|
20231020,162800,222250344,594,594,594,594,0
|
|
20231020,162700,222250344,594,594,594,594,0
|
|
20231020,162600,222250344,594,594,594,594,0
|
|
20231020,162500,222250344,594,594,594,594,0
|
|
20231020,162400,222250344,594,594,594,594,0
|
|
20231020,162300,222250344,594,594,594,594,0
|
|
20231020,162200,222250344,594,594,594,594,0
|
|
20231020,162100,222250344,594,594,594,594,0
|
|
20231020,162000,222250344,594,594,594,594,0
|
|
20231020,161900,222250344,594,594,594,594,0
|
|
20231020,161800,222250344,594,594,594,594,0
|
|
20231020,161700,222250344,594,594,594,594,0
|
|
20231020,161600,222250344,594,594,594,594,0
|
|
20231020,161500,222250344,594,594,594,594,0
|
|
20231020,161400,222250344,594,594,594,594,0
|
|
20231020,161300,222250344,594,594,594,594,0
|
|
20231020,161200,222250344,594,594,594,594,0
|
|
20231020,161100,222250344,594,594,594,594,0
|
|
20231020,161000,222250344,594,594,594,594,0
|
|
20231020,160900,222250344,594,594,594,594,18163
|
|
20231020,160800,222250344,594,594,594,594,0
|
|
20231020,160700,222250344,594,594,594,594,0
|
|
20231020,160600,222250344,594,594,594,594,0
|
|
20231020,160500,222250344,594,594,594,594,0
|
|
20231020,160400,222250344,594,594,594,594,0
|
|
20231020,160300,222250344,594,594,594,594,0
|
|
20231020,160200,222250344,594,594,594,594,0
|
|
20231020,160100,222250344,594,594,594,594,0
|
|
20231020,160000,222250344,594,594,594,594,0
|
|
20231020,155900,222250344,594,594,594,594,0
|
|
20231020,155800,222250344,594,594,594,594,0
|
|
20231020,155700,222250344,594,594,594,594,0
|
|
20231020,155600,222250344,594,594,594,594,0
|
|
20231020,155500,222250344,594,594,594,594,0
|
|
20231020,155400,222250344,594,594,594,594,0
|
|
20231020,155300,222250344,594,594,594,594,0
|
|
20231020,155200,222250344,594,594,594,594,0
|
|
20231020,155100,222250344,594,594,594,594,0
|
|
20231020,155000,222250344,594,594,594,594,0
|
|
20231020,154900,222250344,594,594,594,594,0
|
|
20231020,154800,222250344,594,594,594,594,0
|
|
20231020,154700,222250344,594,594,594,594,0
|
|
20231020,154600,222250344,594,594,594,594,0
|
|
20231020,154500,222250344,594,594,594,594,0
|
|
20231020,154400,222250344,594,594,594,594,0
|
|
20231020,154300,222250344,594,594,594,594,0
|
|
20231020,154200,222250344,594,594,594,594,0
|
|
20231020,154100,222250344,594,594,594,594,0
|
|
20231020,154000,222250344,594,594,594,594,0
|
|
20231020,153900,222250344,594,594,594,594,18163
|
|
20231020,153800,222250344,594,594,594,594,0
|
|
20231020,153700,222250344,594,594,594,594,0
|
|
20231020,153600,222250344,594,594,594,594,0
|
|
20231020,153500,222250344,594,594,594,594,0
|
|
20231020,153400,222250344,594,594,594,594,0
|
|
20231020,153300,222250344,594,594,594,594,0
|
|
20231020,153200,222250344,594,594,594,594,0
|
|
20231020,153100,222250344,594,594,594,594,0
|
|
20231020,153000,222250344,594,594,594,594,18163
|
|
20231020,152900,211461522,601,601,601,601,0
|
|
20231020,152800,211461522,601,601,601,601,0
|
|
20231020,152700,211461522,601,601,601,601,0
|
|
20231020,152600,211461522,601,601,601,601,0
|
|
20231020,152500,211461522,601,601,601,601,0
|
|
20231020,152400,211461522,601,601,601,601,0
|
|
20231020,152300,211461522,601,601,601,601,0
|
|
20231020,152200,211461522,601,601,601,601,0
|
|
20231020,152100,211461522,601,601,601,601,0
|
|
20231020,152000,211461522,601,601,601,601,0
|
|
20231020,151900,211461522,601,601,601,601,46
|
|
20231020,151800,211433876,601,598,601,598,2
|
|
20231020,151700,211432677,601,601,601,601,0
|
|
20231020,151600,211432677,601,601,601,601,0
|
|
20231020,151500,211432677,601,597,601,597,3001
|
|
20231020,151400,209641076,596,600,602,596,7154
|
|
20231020,151300,205353804,602,602,602,602,0
|
|
20231020,151200,205353804,602,602,602,602,0
|
|
20231020,151100,205353804,602,601,602,601,7
|
|
20231020,151000,205349591,601,600,601,600,102
|
|
20231020,150900,205288390,598,598,598,598,0
|
|
20231020,150800,205288390,598,599,599,598,1000
|
|
20231020,150700,204690386,601,601,601,601,0
|
|
20231020,150600,204690386,601,601,601,601,0
|
|
20231020,150500,204690386,601,601,601,601,0
|
|
20231020,150400,204690386,601,601,601,601,4
|
|
20231020,150300,204687982,601,601,601,601,0
|
|
20231020,150200,204687982,601,601,601,601,0
|
|
20231020,150100,204687982,601,601,601,601,0
|
|
20231020,150000,204687982,601,601,601,600,1139
|
|
20231020,145900,204004579,601,601,601,601,0
|
|
20231020,145800,204004579,601,601,601,601,1
|
|
20231020,145700,204003978,601,601,601,601,1
|
|
20231020,145600,204003377,600,600,600,600,0
|
|
20231020,145500,204003377,600,600,600,600,50
|
|
20231020,145400,203973377,600,600,600,600,9318
|
|
20231020,145300,198382577,601,601,601,601,32
|
|
20231020,145200,198363345,601,601,601,601,0
|
|
20231020,145100,198363345,601,601,601,601,1750
|
|
20231020,145000,197311595,602,601,602,601,245
|
|
20231020,144900,197164325,601,601,601,601,935
|
|
20231020,144800,196602390,603,603,603,601,1577
|
|
20231020,144700,195652391,603,603,603,603,1
|
|
20231020,144600,195651788,601,603,603,601,2
|
|
20231020,144500,195650584,603,603,603,603,0
|
|
20231020,144400,195650584,603,603,603,603,0
|
|
20231020,144300,195650584,603,603,603,603,0
|
|
20231020,144200,195650584,603,603,603,603,1
|
|
20231020,144100,195649981,602,602,602,602,1038
|
|
20231020,144000,195025105,602,602,602,602,1
|
|
20231020,143900,195024503,601,601,601,601,1905
|
|
20231020,143800,193879598,603,601,603,601,1002
|
|
20231020,143700,193277394,601,601,601,601,850
|
|
20231020,143600,192766544,600,600,600,600,0
|
|
20231020,143500,192766544,600,600,600,600,0
|
|
20231020,143400,192766544,600,600,600,600,0
|
|
20231020,143300,192766544,600,601,601,600,20
|
|
20231020,143200,192754543,600,600,600,600,1000
|
|
20231020,143100,192154543,600,600,600,600,0
|
|
20231020,143000,192154543,600,600,600,600,597
|
|
20231020,142900,191796343,600,600,600,600,3
|
|
20231020,142800,191794543,603,602,603,602,150
|
|
20231020,142700,191704242,602,602,602,602,0
|
|
20231020,142600,191704242,602,600,602,597,10001
|
|
20231020,142500,185722109,601,601,601,601,1000
|
|
20231020,142400,185121109,603,603,603,603,0
|
|
20231020,142300,185121109,603,603,603,603,0
|
|
20231020,142200,185121109,603,601,603,601,201
|
|
20231020,142100,185000306,604,604,604,604,0
|
|
20231020,142000,185000306,604,600,604,600,2
|
|
20231020,141900,184999102,604,604,604,604,0
|
|
20231020,141800,184999102,604,604,604,604,0
|
|
20231020,141700,184999102,604,604,604,604,0
|
|
20231020,141600,184999102,604,604,604,604,0
|
|
20231020,141500,184999102,604,604,604,604,13
|
|
20231020,141400,184991250,604,604,604,604,0
|
|
20231020,141300,184991250,604,604,604,604,0
|
|
20231020,141200,184991250,604,604,604,604,1
|
|
20231020,141100,184990646,600,601,601,600,2810
|
|
20231020,141000,183304645,604,604,604,604,0
|
|
20231020,140900,183304645,604,604,604,604,167
|
|
20231020,140800,183203777,602,602,602,602,57
|
|
20231020,140700,183169463,603,603,603,603,140
|
|
20231020,140600,183085043,604,604,604,604,0
|
|
20231020,140500,183085043,604,604,604,604,1
|
|
20231020,140400,183084439,602,602,602,602,1031
|
|
20231020,140300,182463777,602,604,604,602,1338
|
|
20231020,140200,181658197,604,604,604,604,0
|
|
20231020,140100,181658197,604,604,604,604,180
|
|
20231020,140000,181549477,603,603,603,603,0
|
|
20231020,135900,181549477,603,603,603,603,0
|
|
20231020,135800,181549477,603,603,603,603,122
|
|
20231020,135700,181475911,603,603,603,603,268
|
|
20231020,135600,181314307,602,602,602,602,0
|
|
20231020,135500,181314307,602,603,603,602,147
|
|
20231020,135400,181225723,606,606,606,606,0
|
|
20231020,135300,181225723,606,606,606,606,500
|
|
20231020,135200,180922723,606,606,606,606,247
|
|
20231020,135100,180773041,606,606,606,606,70
|
|
20231020,135000,180730621,606,606,606,606,50
|
|
20231020,134900,180700321,606,603,606,603,1001
|
|
20231020,134800,180095074,603,603,603,603,0
|
|
20231020,134700,180095074,603,603,603,603,0
|
|
20231020,134600,180095074,603,603,603,603,0
|
|
20231020,134500,180095074,603,603,603,603,0
|
|
20231020,134400,180095074,603,603,603,603,0
|
|
20231020,134300,180095074,603,603,603,603,0
|
|
20231020,134200,180095074,603,603,603,603,0
|
|
20231020,134100,180095074,603,602,603,602,98
|
|
20231020,134000,180036077,598,598,598,598,0
|
|
20231020,133900,180036077,598,598,598,598,0
|
|
20231020,133800,180036077,598,598,598,598,0
|
|
20231020,133700,180036077,598,598,598,598,85
|
|
20231020,133600,179985247,602,602,602,602,0
|
|
20231020,133500,179985247,602,602,602,602,3
|
|
20231020,133400,179983441,602,602,602,602,1
|
|
20231020,133300,179982839,602,602,602,602,0
|
|
20231020,133200,179982839,602,602,602,602,1
|
|
20231020,133100,179982237,597,597,597,597,0
|
|
20231020,133000,179982237,597,597,597,597,0
|
|
20231020,132900,179982237,597,597,597,597,495
|
|
20231020,132800,179686722,597,597,597,597,4549
|
|
20231020,132700,176970969,600,600,600,600,0
|
|
20231020,132600,176970969,600,600,600,600,0
|
|
20231020,132500,176970969,600,600,600,600,0
|
|
20231020,132400,176970969,600,600,600,600,0
|
|
20231020,132300,176970969,600,598,600,598,2001
|
|
20231020,132200,175774369,600,600,600,600,1
|
|
20231020,132100,175773769,598,598,598,598,590
|
|
20231020,132000,175420949,598,598,598,598,0
|
|
20231020,131900,175420949,598,598,598,598,575
|
|
20231020,131800,175077099,602,602,602,602,0
|
|
20231020,131700,175077099,602,602,602,602,4
|
|
20231020,131600,175074691,602,599,602,598,5001
|
|
20231020,131500,172081432,602,602,602,602,0
|
|
20231020,131400,172081432,602,599,602,599,2
|
|
20231020,131300,172080231,599,602,602,599,3442
|
|
20231020,131200,170013473,602,602,602,602,0
|
|
20231020,131100,170013473,602,602,602,602,474
|
|
20231020,131000,169728125,602,602,602,602,0
|
|
20231020,130900,169728125,602,602,602,602,0
|
|
20231020,130800,169728125,602,602,602,602,2000
|
|
20231020,130700,168524125,602,602,602,602,0
|
|
20231020,130600,168524125,602,602,602,602,203
|
|
20231020,130500,168401919,602,600,602,599,3097
|
|
20231020,130400,166538367,602,602,602,602,0
|
|
20231020,130300,166538367,602,602,602,602,1000
|
|
20231020,130200,165936367,602,602,602,602,1703
|
|
20231020,130100,164911161,606,606,606,606,0
|
|
20231020,130000,164911161,606,606,606,606,0
|
|
20231020,125900,164911161,606,606,606,606,0
|
|
20231020,125800,164911161,606,606,606,606,0
|
|
20231020,125700,164911161,606,606,606,606,100
|
|
20231020,125600,164850561,601,601,601,601,0
|
|
20231020,125500,164850561,601,607,607,601,2300
|
|
20231020,125400,163461661,607,605,607,605,8519
|
|
20231020,125300,158298569,604,603,604,603,4030
|
|
20231020,125200,155867005,603,603,603,603,2050
|
|
20231020,125100,154630855,603,603,603,603,0
|
|
20231020,125000,154630855,603,601,603,597,9010
|
|
20231020,124900,149218995,601,601,601,601,50
|
|
20231020,124800,149188945,597,600,600,597,2120
|
|
20231020,124700,147922854,597,597,597,597,0
|
|
20231020,124600,147922854,597,597,597,597,15
|
|
20231020,124500,147913899,602,602,602,602,0
|
|
20231020,124400,147913899,602,602,602,602,0
|
|
20231020,124300,147913899,602,598,602,597,5948
|
|
20231020,124200,144345189,597,597,597,597,2112
|
|
20231020,124100,143084325,597,595,597,595,2001
|
|
20231020,124000,141893728,597,597,597,597,0
|
|
20231020,123900,141893728,597,597,597,597,1
|
|
20231020,123800,141893131,596,597,597,595,2005
|
|
20231020,123700,140700147,595,595,595,595,1997
|
|
20231020,123600,139511932,595,595,595,595,3
|
|
20231020,123500,139510147,591,591,591,591,0
|
|
20231020,123400,139510147,591,598,599,591,14508
|
|
20231020,123300,130909505,598,598,598,598,37
|
|
20231020,123200,130887379,598,598,598,598,200
|
|
20231020,123100,130767779,593,593,593,593,0
|
|
20231020,123000,130767779,593,594,594,593,18055
|
|
20231020,122900,120059718,594,597,599,594,19415
|
|
20231020,122800,108519312,597,597,597,594,30100
|
|
20231020,122700,90639585,594,599,599,592,9419
|
|
20231020,122600,85028638,599,599,599,599,234
|
|
20231020,122500,84888472,599,598,599,597,136
|
|
20231020,122400,84807052,599,596,599,596,500
|
|
20231020,122300,84509049,601,597,601,595,5371
|
|
20231020,122200,81304694,597,597,597,597,0
|
|
20231020,122100,81304694,597,597,597,597,1
|
|
20231020,122000,81304097,596,595,596,593,4638
|
|
20231020,121900,78542004,595,593,595,593,3703
|
|
20231020,121800,76342767,593,595,595,593,1077
|
|
20231020,121700,75703904,595,595,595,595,200
|
|
20231020,121600,75584904,595,595,595,595,0
|
|
20231020,121500,75584904,595,594,595,594,823
|
|
20231020,121400,75096039,594,594,594,594,0
|
|
20231020,121300,75096039,594,594,594,594,0
|
|
20231020,121200,75096039,594,594,594,593,161
|
|
20231020,121100,75000556,594,594,594,594,1
|
|
20231020,121000,74999962,592,592,592,592,2
|
|
20231020,120900,74998778,592,592,592,592,22
|
|
20231020,120800,74985754,593,592,593,592,330
|
|
20231020,120700,74790364,594,594,594,594,0
|
|
20231020,120600,74790364,594,593,594,593,42
|
|
20231020,120500,74765423,592,592,592,592,0
|
|
20231020,120400,74765423,592,592,592,592,401
|
|
20231020,120300,74528031,590,590,590,590,0
|
|
20231020,120200,74528031,590,590,590,590,0
|
|
20231020,120100,74528031,590,590,590,590,0
|
|
20231020,120000,74528031,590,590,590,590,1300
|
|
20231020,115900,73761031,592,592,592,592,1900
|
|
20231020,115800,72636231,589,589,589,589,0
|
|
20231020,115700,72636231,589,589,589,589,0
|
|
20231020,115600,72636231,589,589,589,589,0
|
|
20231020,115500,72636231,589,589,589,589,489
|
|
20231020,115400,72348210,589,589,589,589,0
|
|
20231020,115300,72348210,589,589,589,589,0
|
|
20231020,115200,72348210,589,589,589,589,1432
|
|
20231020,115100,71504762,589,589,589,589,0
|
|
20231020,115000,71504762,589,588,589,588,380
|
|
20231020,114900,71281321,592,592,592,592,0
|
|
20231020,114800,71281321,592,592,592,592,0
|
|
20231020,114700,71281321,592,592,592,592,69
|
|
20231020,114600,71240473,592,592,592,592,0
|
|
20231020,114500,71240473,592,592,592,592,0
|
|
20231020,114400,71240473,592,592,592,592,1
|
|
20231020,114300,71239881,590,590,590,590,0
|
|
20231020,114200,71239881,590,590,590,590,0
|
|
20231020,114100,71239881,590,590,590,590,0
|
|
20231020,114000,71239881,590,590,590,590,0
|
|
20231020,113900,71239881,590,591,591,590,402
|
|
20231020,113800,71002699,591,591,591,591,0
|
|
20231020,113700,71002699,591,591,591,591,0
|
|
20231020,113600,71002699,591,591,591,591,1128
|
|
20231020,113500,70336051,591,591,591,591,900
|
|
20231020,113400,69804151,591,591,591,591,2
|
|
20231020,113300,69802969,591,591,591,591,350
|
|
20231020,113200,69596119,591,592,592,590,199
|
|
20231020,113100,69478605,590,587,590,587,38
|
|
20231020,113000,69456275,592,592,592,592,0
|
|
20231020,112900,69456275,592,592,592,592,0
|
|
20231020,112800,69456275,592,592,592,592,0
|
|
20231020,112700,69456275,592,592,592,592,0
|
|
20231020,112600,69456275,592,589,592,587,3892
|
|
20231020,112500,67170051,589,591,591,589,5439
|
|
20231020,112400,63962175,592,592,592,592,0
|
|
20231020,112300,63962175,592,592,592,592,0
|
|
20231020,112200,63962175,592,592,592,592,0
|
|
20231020,112100,63962175,592,592,592,592,12
|
|
20231020,112000,63955071,592,592,592,592,0
|
|
20231020,111900,63955071,592,592,592,592,0
|
|
20231020,111800,63955071,592,592,592,592,0
|
|
20231020,111700,63955071,592,592,592,592,0
|
|
20231020,111600,63955071,592,592,592,592,0
|
|
20231020,111500,63955071,592,592,592,592,300
|
|
20231020,111400,63777471,592,592,592,592,50
|
|
20231020,111300,63747871,592,592,592,592,2
|
|
20231020,111200,63746687,592,592,592,592,11
|
|
20231020,111100,63740175,592,592,592,592,0
|
|
20231020,111000,63740175,592,592,592,592,0
|
|
20231020,110900,63740175,592,592,592,592,0
|
|
20231020,110800,63740175,592,592,592,592,1
|
|
20231020,110700,63739583,592,592,592,592,0
|
|
20231020,110600,63739583,592,592,592,592,1
|
|
20231020,110500,63738991,591,592,592,591,330
|
|
20231020,110400,63543731,592,592,592,592,0
|
|
20231020,110300,63543731,592,592,592,592,1
|
|
20231020,110200,63543139,592,592,592,592,0
|
|
20231020,110100,63543139,592,592,592,592,450
|
|
20231020,110000,63276739,592,592,592,592,1
|
|
20231020,105900,63276147,591,591,591,591,101
|
|
20231020,105800,63216456,592,592,592,592,0
|
|
20231020,105700,63216456,592,592,592,592,0
|
|
20231020,105600,63216456,592,592,592,592,1
|
|
20231020,105500,63215864,592,592,592,592,45
|
|
20231020,105400,63189224,592,592,592,592,0
|
|
20231020,105300,63189224,592,592,592,592,0
|
|
20231020,105200,63189224,592,592,592,592,0
|
|
20231020,105100,63189224,592,592,592,592,0
|
|
20231020,105000,63189224,592,592,592,592,0
|
|
20231020,104900,63189224,592,589,592,589,409
|
|
20231020,104800,62948319,590,591,591,590,956
|
|
20231020,104700,62383856,591,591,591,591,100
|
|
20231020,104600,62324756,591,591,591,591,0
|
|
20231020,104500,62324756,591,591,591,591,0
|
|
20231020,104400,62324756,591,591,591,591,0
|
|
20231020,104300,62324756,591,591,591,591,0
|
|
20231020,104200,62324756,591,591,591,591,0
|
|
20231020,104100,62324756,591,591,591,591,496
|
|
20231020,104000,62031620,591,591,591,591,0
|
|
20231020,103900,62031620,591,591,591,591,380
|
|
20231020,103800,61807040,591,591,591,591,0
|
|
20231020,103700,61807040,591,591,591,591,0
|
|
20231020,103600,61807040,591,591,591,591,0
|
|
20231020,103500,61807040,591,591,591,591,0
|
|
20231020,103400,61807040,591,591,591,591,0
|
|
20231020,103300,61807040,591,591,591,591,0
|
|
20231020,103200,61807040,591,591,591,591,10
|
|
20231020,103100,61801130,591,591,591,591,20
|
|
20231020,103000,61789310,591,591,591,591,0
|
|
20231020,102900,61789310,591,591,591,591,0
|
|
20231020,102800,61789310,591,591,591,591,0
|
|
20231020,102700,61789310,591,591,591,591,0
|
|
20231020,102600,61789310,591,591,591,591,0
|
|
20231020,102500,61789310,591,591,591,591,1
|
|
20231020,102400,61788719,592,592,592,592,0
|
|
20231020,102300,61788719,592,592,592,592,70
|
|
20231020,102200,61747279,592,592,592,592,0
|
|
20231020,102100,61747279,592,592,592,592,1
|
|
20231020,102000,61746687,588,588,588,588,50
|
|
20231020,101900,61717287,592,592,592,592,1
|
|
20231020,101800,61716695,588,588,588,588,3846
|
|
20231020,101700,59455247,592,592,592,592,0
|
|
20231020,101600,59455247,592,592,592,592,1
|
|
20231020,101500,59454655,589,589,589,589,732
|
|
20231020,101400,59023507,590,590,590,590,4
|
|
20231020,101300,59021147,592,592,592,592,0
|
|
20231020,101200,59021147,592,590,592,590,254
|
|
20231020,101100,58871283,592,592,592,592,3
|
|
20231020,101000,58869507,591,591,591,591,150
|
|
20231020,100900,58780857,592,592,592,592,10000
|
|
20231020,100800,52860857,592,590,592,590,2030
|
|
20231020,100700,51663097,592,592,592,592,0
|
|
20231020,100600,51663097,592,592,592,592,1
|
|
20231020,100500,51662505,592,592,592,592,1
|
|
20231020,100400,51661913,592,592,592,592,0
|
|
20231020,100300,51661913,592,592,592,592,0
|
|
20231020,100200,51661913,592,592,592,592,1700
|
|
20231020,100100,50655513,592,590,592,588,996
|
|
20231020,100000,50069140,592,592,592,592,3
|
|
20231020,095900,50067364,592,592,592,592,0
|
|
20231020,095800,50067364,592,590,592,590,131
|
|
20231020,095700,49990072,592,592,592,592,1
|
|
20231020,095600,49989480,590,592,592,590,1970
|
|
20231020,095500,48827168,592,592,592,592,0
|
|
20231020,095400,48827168,592,590,592,590,736
|
|
20231020,095300,48392924,590,590,590,590,0
|
|
20231020,095200,48392924,590,590,590,590,1001
|
|
20231020,095100,47802334,588,588,588,588,69
|
|
20231020,095000,47761762,590,590,590,590,1
|
|
20231020,094900,47761172,590,590,590,590,0
|
|
20231020,094800,47761172,590,590,590,590,0
|
|
20231020,094700,47761172,590,590,590,590,0
|
|
20231020,094600,47761172,590,590,590,590,0
|
|
20231020,094500,47761172,590,590,590,590,17030
|
|
20231020,094400,37713472,590,590,590,590,3
|
|
20231020,094300,37711702,588,588,588,588,2000
|
|
20231020,094200,36535702,587,588,588,587,7905
|
|
20231020,094100,31888165,590,590,590,590,0
|
|
20231020,094000,31888165,590,589,590,589,1519
|
|
20231020,093900,30993455,588,589,589,588,10
|
|
20231020,093800,30987566,589,589,589,589,5
|
|
20231020,093700,30984621,588,588,588,588,688
|
|
20231020,093600,30580077,589,589,589,588,365
|
|
20231020,093500,30365212,589,592,592,589,15
|
|
20231020,093400,30356347,592,592,592,592,18
|
|
20231020,093300,30345691,592,592,592,589,58
|
|
20231020,093200,30311361,589,592,592,589,3507
|
|
20231020,093100,28243332,592,592,592,592,6
|
|
20231020,093000,28239780,591,592,594,591,5028
|
|
20231020,092900,25267419,592,591,592,591,5791
|
|
20231020,092800,21844924,592,592,592,592,10
|
|
20231020,092700,21839004,591,592,592,591,292
|
|
20231020,092600,21666431,590,590,590,590,962
|
|
20231020,092500,21098851,589,590,593,589,282
|
|
20231020,092400,20932269,594,594,594,594,1
|
|
20231020,092300,20931675,592,592,592,592,0
|
|
20231020,092200,20931675,592,592,592,592,200
|
|
20231020,092100,20813275,591,591,591,591,2
|
|
20231020,092000,20812093,590,590,590,590,201
|
|
20231020,091900,20693503,592,592,592,588,8200
|
|
20231020,091800,15863570,592,591,592,591,1926
|
|
20231020,091700,14725302,592,592,592,592,0
|
|
20231020,091600,14725302,592,592,594,592,2731
|
|
20231020,091500,13106550,594,594,594,593,606
|
|
20231020,091400,12746989,596,596,596,596,100
|
|
20231020,091300,12687389,596,596,596,596,30
|
|
20231020,091200,12669509,597,592,597,592,212
|
|
20231020,091100,12543985,593,593,593,593,592
|
|
20231020,091000,12192929,593,594,594,593,10
|
|
20231020,090900,12186997,595,596,596,595,457
|
|
20231020,090800,11914732,596,597,598,596,3117
|
|
20231020,090700,10055335,598,600,602,598,730
|
|
20231020,090600,9617033,598,599,599,598,2124
|
|
20231020,090500,8346581,603,601,604,599,6493
|
|
20231020,090400,4449951,604,604,604,604,0
|
|
20231020,090300,4449951,604,602,604,602,2
|
|
20231020,090200,4448745,604,603,604,603,2206
|
|
20231020,090100,3118524,603,600,603,600,161
|
|
20231020,090000,3021918,603,600,603,600,5029
|