577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183400,56016823,592,592,592,592,639
|
|
20231012,183300,56016823,592,592,592,592,0
|
|
20231012,183200,56016823,592,592,592,592,0
|
|
20231012,183100,56016823,592,592,592,592,0
|
|
20231012,183000,56016823,592,592,592,592,0
|
|
20231012,182900,56016823,592,592,592,592,0
|
|
20231012,182800,56016823,592,592,592,592,0
|
|
20231012,182700,56016823,592,592,592,592,0
|
|
20231012,182600,56016823,592,592,592,592,0
|
|
20231012,182500,56016823,592,592,592,592,0
|
|
20231012,182400,56016823,592,592,592,592,0
|
|
20231012,182300,56016823,592,592,592,592,0
|
|
20231012,182200,56016823,592,592,592,592,0
|
|
20231012,182100,56016823,592,592,592,592,0
|
|
20231012,182000,56016823,592,592,592,592,0
|
|
20231012,181900,56016823,592,592,592,592,0
|
|
20231012,181800,56016823,592,592,592,592,0
|
|
20231012,181700,56016823,592,592,592,592,0
|
|
20231012,181600,56016823,592,592,592,592,0
|
|
20231012,181500,56016823,592,592,592,592,0
|
|
20231012,181400,56016823,592,592,592,592,0
|
|
20231012,181300,56016823,592,592,592,592,0
|
|
20231012,181200,56016823,592,592,592,592,0
|
|
20231012,181100,56016823,592,592,592,592,0
|
|
20231012,181000,56016823,592,592,592,592,0
|
|
20231012,180900,56016823,592,592,592,592,0
|
|
20231012,180800,56016823,592,592,592,592,0
|
|
20231012,180700,56016823,592,592,592,592,0
|
|
20231012,180600,56016823,592,592,592,592,0
|
|
20231012,180500,56016823,592,592,592,592,0
|
|
20231012,180400,56016823,592,592,592,592,639
|
|
20231012,180300,56016823,592,592,592,592,0
|
|
20231012,180200,56016823,592,592,592,592,0
|
|
20231012,180100,56016823,592,592,592,592,0
|
|
20231012,180000,56016823,592,592,592,592,0
|
|
20231012,175900,56016823,592,592,592,592,0
|
|
20231012,175800,56016823,592,592,592,592,0
|
|
20231012,175700,56016823,592,592,592,592,0
|
|
20231012,175600,56016823,592,592,592,592,0
|
|
20231012,175500,56016823,592,592,592,592,0
|
|
20231012,175400,56016823,592,592,592,592,0
|
|
20231012,175300,56016823,592,592,592,592,0
|
|
20231012,175200,56016823,592,592,592,592,0
|
|
20231012,175100,56016823,592,592,592,592,0
|
|
20231012,175000,56016823,592,592,592,592,0
|
|
20231012,174900,56016823,592,592,592,592,0
|
|
20231012,174800,56016823,592,592,592,592,0
|
|
20231012,174700,56016823,592,592,592,592,0
|
|
20231012,174600,56016823,592,592,592,592,0
|
|
20231012,174500,56016823,592,592,592,592,0
|
|
20231012,174400,56016823,592,592,592,592,0
|
|
20231012,174300,56016823,592,592,592,592,0
|
|
20231012,174200,56016823,592,592,592,592,0
|
|
20231012,174100,56016823,592,592,592,592,0
|
|
20231012,174000,56016823,592,592,592,592,0
|
|
20231012,173900,56016823,592,592,592,592,0
|
|
20231012,173800,56016823,592,592,592,592,0
|
|
20231012,173700,56016823,592,592,592,592,0
|
|
20231012,173600,56016823,592,592,592,592,0
|
|
20231012,173500,56016823,592,592,592,592,0
|
|
20231012,173400,56016823,592,592,592,592,639
|
|
20231012,173300,56016823,592,592,592,592,0
|
|
20231012,173200,56016823,592,592,592,592,0
|
|
20231012,173100,56016823,592,592,592,592,0
|
|
20231012,173000,56016823,592,592,592,592,0
|
|
20231012,172900,56016823,592,592,592,592,0
|
|
20231012,172800,56016823,592,592,592,592,0
|
|
20231012,172700,56016823,592,592,592,592,0
|
|
20231012,172600,56016823,592,592,592,592,0
|
|
20231012,172500,56016823,592,592,592,592,0
|
|
20231012,172400,56016823,592,592,592,592,0
|
|
20231012,172300,56016823,592,592,592,592,0
|
|
20231012,172200,56016823,592,592,592,592,0
|
|
20231012,172100,56016823,592,592,592,592,0
|
|
20231012,172000,56016823,592,592,592,592,0
|
|
20231012,171900,56016823,592,592,592,592,0
|
|
20231012,171800,56016823,592,592,592,592,0
|
|
20231012,171700,56016823,592,592,592,592,0
|
|
20231012,171600,56016823,592,592,592,592,0
|
|
20231012,171500,56016823,592,592,592,592,0
|
|
20231012,171400,56016823,592,592,592,592,0
|
|
20231012,171300,56016823,592,592,592,592,0
|
|
20231012,171200,56016823,592,592,592,592,0
|
|
20231012,171100,56016823,592,592,592,592,0
|
|
20231012,171000,56016823,592,592,592,592,0
|
|
20231012,170900,56016823,592,592,592,592,0
|
|
20231012,170800,56016823,592,592,592,592,0
|
|
20231012,170700,56016823,592,592,592,592,0
|
|
20231012,170600,56016823,592,592,592,592,0
|
|
20231012,170500,56016823,592,592,592,592,0
|
|
20231012,170400,56016823,592,592,592,592,639
|
|
20231012,170300,56016823,592,592,592,592,0
|
|
20231012,170200,56016823,592,592,592,592,0
|
|
20231012,170100,56016823,592,592,592,592,0
|
|
20231012,170000,56016823,592,592,592,592,0
|
|
20231012,165900,56016823,592,592,592,592,0
|
|
20231012,165800,56016823,592,592,592,592,0
|
|
20231012,165700,56016823,592,592,592,592,0
|
|
20231012,165600,56016823,592,592,592,592,0
|
|
20231012,165500,56016823,592,592,592,592,0
|
|
20231012,165400,56016823,592,592,592,592,0
|
|
20231012,165300,56016823,592,592,592,592,0
|
|
20231012,165200,56016823,592,592,592,592,0
|
|
20231012,165100,56016823,592,592,592,592,0
|
|
20231012,165000,56016823,592,592,592,592,0
|
|
20231012,164900,56016823,592,592,592,592,0
|
|
20231012,164800,56016823,592,592,592,592,0
|
|
20231012,164700,56016823,592,592,592,592,0
|
|
20231012,164600,56016823,592,592,592,592,0
|
|
20231012,164500,56016823,592,592,592,592,0
|
|
20231012,164400,56016823,592,592,592,592,0
|
|
20231012,164300,56016823,592,592,592,592,0
|
|
20231012,164200,56016823,592,592,592,592,0
|
|
20231012,164100,56016823,592,592,592,592,0
|
|
20231012,164000,56016823,592,592,592,592,0
|
|
20231012,163900,56016823,592,592,592,592,0
|
|
20231012,163800,56016823,592,592,592,592,0
|
|
20231012,163700,56016823,592,592,592,592,0
|
|
20231012,163600,56016823,592,592,592,592,0
|
|
20231012,163500,56016823,592,592,592,592,0
|
|
20231012,163400,56016823,592,592,592,592,639
|
|
20231012,163300,56016823,592,592,592,592,0
|
|
20231012,163200,56016823,592,592,592,592,0
|
|
20231012,163100,56016823,592,592,592,592,0
|
|
20231012,163000,56016823,592,592,592,592,0
|
|
20231012,162900,56016823,592,592,592,592,0
|
|
20231012,162800,56016823,592,592,592,592,0
|
|
20231012,162700,56016823,592,592,592,592,0
|
|
20231012,162600,56016823,592,592,592,592,0
|
|
20231012,162500,56016823,592,592,592,592,0
|
|
20231012,162400,56016823,592,592,592,592,0
|
|
20231012,162300,56016823,592,592,592,592,0
|
|
20231012,162200,56016823,592,592,592,592,0
|
|
20231012,162100,56016823,592,592,592,592,0
|
|
20231012,162000,56016823,592,592,592,592,0
|
|
20231012,161900,56016823,592,592,592,592,0
|
|
20231012,161800,56016823,592,592,592,592,0
|
|
20231012,161700,56016823,592,592,592,592,0
|
|
20231012,161600,56016823,592,592,592,592,0
|
|
20231012,161500,56016823,592,592,592,592,0
|
|
20231012,161400,56016823,592,592,592,592,0
|
|
20231012,161300,56016823,592,592,592,592,0
|
|
20231012,161200,56016823,592,592,592,592,0
|
|
20231012,161100,56016823,592,592,592,592,0
|
|
20231012,161000,56016823,592,592,592,592,0
|
|
20231012,160900,56016823,592,592,592,592,0
|
|
20231012,160800,56016823,592,592,592,592,0
|
|
20231012,160700,56016823,592,592,592,592,0
|
|
20231012,160600,56016823,592,592,592,592,0
|
|
20231012,160500,56016823,592,592,592,592,0
|
|
20231012,160400,56016823,592,592,592,592,639
|
|
20231012,160300,56016823,592,592,592,592,0
|
|
20231012,160200,56016823,592,592,592,592,0
|
|
20231012,160100,56016823,592,592,592,592,0
|
|
20231012,160000,56016823,592,592,592,592,0
|
|
20231012,155900,56016823,592,592,592,592,0
|
|
20231012,155800,56016823,592,592,592,592,0
|
|
20231012,155700,56016823,592,592,592,592,0
|
|
20231012,155600,56016823,592,592,592,592,0
|
|
20231012,155500,56016823,592,592,592,592,0
|
|
20231012,155400,56016823,592,592,592,592,0
|
|
20231012,155300,56016823,592,592,592,592,0
|
|
20231012,155200,56016823,592,592,592,592,0
|
|
20231012,155100,56016823,592,592,592,592,0
|
|
20231012,155000,56016823,592,592,592,592,0
|
|
20231012,154900,56016823,592,592,592,592,0
|
|
20231012,154800,56016823,592,592,592,592,0
|
|
20231012,154700,56016823,592,592,592,592,0
|
|
20231012,154600,56016823,592,592,592,592,0
|
|
20231012,154500,56016823,592,592,592,592,0
|
|
20231012,154400,56016823,592,592,592,592,0
|
|
20231012,154300,56016823,592,592,592,592,0
|
|
20231012,154200,56016823,592,592,592,592,0
|
|
20231012,154100,56016823,592,592,592,592,0
|
|
20231012,154000,56016823,592,592,592,592,0
|
|
20231012,153900,56016823,592,592,592,592,0
|
|
20231012,153800,56016823,592,592,592,592,0
|
|
20231012,153700,56016823,592,592,592,592,0
|
|
20231012,153600,56016823,592,592,592,592,0
|
|
20231012,153500,56016823,592,592,592,592,0
|
|
20231012,153400,56016823,592,592,592,592,639
|
|
20231012,153300,56016823,592,592,592,592,0
|
|
20231012,153200,56016823,592,592,592,592,0
|
|
20231012,153100,56016823,592,592,592,592,0
|
|
20231012,153000,56016823,592,592,592,592,639
|
|
20231012,152900,55638535,594,594,594,594,0
|
|
20231012,152800,55638535,594,594,594,594,0
|
|
20231012,152700,55638535,594,594,594,594,0
|
|
20231012,152600,55638535,594,594,594,594,0
|
|
20231012,152500,55638535,594,594,594,594,0
|
|
20231012,152400,55638535,594,594,594,594,0
|
|
20231012,152300,55638535,594,594,594,594,0
|
|
20231012,152200,55638535,594,594,594,594,0
|
|
20231012,152100,55638535,594,594,594,594,0
|
|
20231012,152000,55638535,594,594,594,594,0
|
|
20231012,151900,55638535,594,594,594,594,6
|
|
20231012,151800,55634971,594,593,594,593,178
|
|
20231012,151700,55529293,593,593,593,593,0
|
|
20231012,151600,55529293,593,593,593,593,0
|
|
20231012,151500,55529293,593,593,593,593,13
|
|
20231012,151400,55521584,595,595,595,595,0
|
|
20231012,151300,55521584,595,595,595,595,0
|
|
20231012,151200,55521584,595,595,595,595,0
|
|
20231012,151100,55521584,595,595,595,595,0
|
|
20231012,151000,55521584,595,595,595,595,0
|
|
20231012,150900,55521584,595,595,595,595,0
|
|
20231012,150800,55521584,595,595,595,595,0
|
|
20231012,150700,55521584,595,595,595,595,1
|
|
20231012,150600,55520989,595,595,595,595,8
|
|
20231012,150500,55516229,595,595,595,595,1
|
|
20231012,150400,55515634,595,595,595,595,21
|
|
20231012,150300,55503139,595,595,595,595,0
|
|
20231012,150200,55503139,595,595,595,595,0
|
|
20231012,150100,55503139,595,595,595,595,0
|
|
20231012,150000,55503139,595,595,595,595,0
|
|
20231012,145900,55503139,595,595,595,595,0
|
|
20231012,145800,55503139,595,595,595,595,0
|
|
20231012,145700,55503139,595,595,595,595,0
|
|
20231012,145600,55503139,595,595,595,595,0
|
|
20231012,145500,55503139,595,595,595,595,0
|
|
20231012,145400,55503139,595,595,595,595,0
|
|
20231012,145300,55503139,595,595,595,595,0
|
|
20231012,145200,55503139,595,595,595,595,0
|
|
20231012,145100,55503139,595,595,595,595,0
|
|
20231012,145000,55503139,595,595,595,595,5
|
|
20231012,144900,55500164,595,595,595,595,0
|
|
20231012,144800,55500164,595,595,595,595,0
|
|
20231012,144700,55500164,595,595,595,595,0
|
|
20231012,144600,55500164,595,594,595,594,14
|
|
20231012,144500,55491835,594,594,594,594,0
|
|
20231012,144400,55491835,594,594,594,594,0
|
|
20231012,144300,55491835,594,594,594,594,0
|
|
20231012,144200,55491835,594,594,594,594,0
|
|
20231012,144100,55491835,594,594,594,594,0
|
|
20231012,144000,55491835,594,594,594,594,0
|
|
20231012,143900,55491835,594,594,594,594,3
|
|
20231012,143800,55490053,592,592,592,592,30
|
|
20231012,143700,55472293,595,595,595,595,0
|
|
20231012,143600,55472293,595,595,595,595,0
|
|
20231012,143500,55472293,595,595,595,595,0
|
|
20231012,143400,55472293,595,593,595,593,4000
|
|
20231012,143300,53093663,593,594,594,593,19
|
|
20231012,143200,53082379,594,594,594,594,0
|
|
20231012,143100,53082379,594,594,594,594,0
|
|
20231012,143000,53082379,594,594,594,594,0
|
|
20231012,142900,53082379,594,594,594,594,0
|
|
20231012,142800,53082379,594,594,594,594,0
|
|
20231012,142700,53082379,594,594,594,594,1
|
|
20231012,142600,53081785,594,594,594,594,0
|
|
20231012,142500,53081785,594,594,594,594,0
|
|
20231012,142400,53081785,594,594,594,594,0
|
|
20231012,142300,53081785,594,594,594,594,0
|
|
20231012,142200,53081785,594,594,594,594,0
|
|
20231012,142100,53081785,594,594,594,594,0
|
|
20231012,142000,53081785,594,594,594,594,0
|
|
20231012,141900,53081785,594,594,594,594,0
|
|
20231012,141800,53081785,594,594,594,594,0
|
|
20231012,141700,53081785,594,594,594,594,0
|
|
20231012,141600,53081785,594,594,594,594,0
|
|
20231012,141500,53081785,594,594,594,594,0
|
|
20231012,141400,53081785,594,594,594,594,5
|
|
20231012,141300,53078815,594,594,594,594,0
|
|
20231012,141200,53078815,594,594,594,594,10
|
|
20231012,141100,53072875,594,594,594,594,6
|
|
20231012,141000,53069311,594,593,594,593,14
|
|
20231012,140900,53060996,593,593,593,593,0
|
|
20231012,140800,53060996,593,593,593,593,0
|
|
20231012,140700,53060996,593,593,593,593,0
|
|
20231012,140600,53060996,593,593,593,593,0
|
|
20231012,140500,53060996,593,593,593,593,0
|
|
20231012,140400,53060996,593,593,593,593,0
|
|
20231012,140300,53060996,593,593,593,593,0
|
|
20231012,140200,53060996,593,593,593,593,0
|
|
20231012,140100,53060996,593,593,593,593,0
|
|
20231012,140000,53060996,593,593,593,593,0
|
|
20231012,135900,53060996,593,593,593,593,0
|
|
20231012,135800,53060996,593,593,593,593,1
|
|
20231012,135700,53060403,592,592,592,592,0
|
|
20231012,135600,53060403,592,592,592,592,0
|
|
20231012,135500,53060403,592,592,592,592,0
|
|
20231012,135400,53060403,592,592,592,592,0
|
|
20231012,135300,53060403,592,592,592,592,0
|
|
20231012,135200,53060403,592,592,592,592,0
|
|
20231012,135100,53060403,592,592,592,592,0
|
|
20231012,135000,53060403,592,592,592,592,0
|
|
20231012,134900,53060403,592,593,593,592,16
|
|
20231012,134800,53050917,594,594,594,594,0
|
|
20231012,134700,53050917,594,594,594,594,0
|
|
20231012,134600,53050917,594,594,594,594,0
|
|
20231012,134500,53050917,594,594,594,594,0
|
|
20231012,134400,53050917,594,594,594,594,502
|
|
20231012,134300,52752729,594,594,594,594,0
|
|
20231012,134200,52752729,594,594,594,594,0
|
|
20231012,134100,52752729,594,593,594,593,3
|
|
20231012,134000,52750948,593,593,593,593,0
|
|
20231012,133900,52750948,593,593,593,593,0
|
|
20231012,133800,52750948,593,593,593,593,0
|
|
20231012,133700,52750948,593,593,593,593,0
|
|
20231012,133600,52750948,593,593,593,593,0
|
|
20231012,133500,52750948,593,593,593,593,66
|
|
20231012,133400,52711810,593,593,593,593,0
|
|
20231012,133300,52711810,593,593,593,593,0
|
|
20231012,133200,52711810,593,593,593,593,0
|
|
20231012,133100,52711810,593,593,593,593,0
|
|
20231012,133000,52711810,593,593,593,593,0
|
|
20231012,132900,52711810,593,593,593,593,0
|
|
20231012,132800,52711810,593,593,593,593,3011
|
|
20231012,132700,50926287,593,593,593,593,0
|
|
20231012,132600,50926287,593,593,593,593,0
|
|
20231012,132500,50926287,593,593,593,593,0
|
|
20231012,132400,50926287,593,593,593,593,0
|
|
20231012,132300,50926287,593,593,593,593,2
|
|
20231012,132200,50925101,592,592,592,592,0
|
|
20231012,132100,50925101,592,592,592,592,0
|
|
20231012,132000,50925101,592,592,592,592,0
|
|
20231012,131900,50925101,592,592,592,592,0
|
|
20231012,131800,50925101,592,592,592,592,0
|
|
20231012,131700,50925101,592,592,592,592,0
|
|
20231012,131600,50925101,592,592,592,592,0
|
|
20231012,131500,50925101,592,591,592,591,2
|
|
20231012,131400,50923918,592,592,592,592,0
|
|
20231012,131300,50923918,592,592,592,592,0
|
|
20231012,131200,50923918,592,592,592,592,0
|
|
20231012,131100,50923918,592,592,592,592,0
|
|
20231012,131000,50923918,592,592,592,592,0
|
|
20231012,130900,50923918,592,592,592,592,0
|
|
20231012,130800,50923918,592,592,592,592,0
|
|
20231012,130700,50923918,592,592,592,592,0
|
|
20231012,130600,50923918,592,592,592,592,0
|
|
20231012,130500,50923918,592,592,592,592,7
|
|
20231012,130400,50919774,592,592,592,592,0
|
|
20231012,130300,50919774,592,592,592,592,0
|
|
20231012,130200,50919774,592,592,592,592,0
|
|
20231012,130100,50919774,592,592,592,592,0
|
|
20231012,130000,50919774,592,592,592,592,0
|
|
20231012,125900,50919774,592,592,592,592,0
|
|
20231012,125800,50919774,592,592,592,592,0
|
|
20231012,125700,50919774,592,592,592,592,0
|
|
20231012,125600,50919774,592,592,592,592,0
|
|
20231012,125500,50919774,592,592,592,592,0
|
|
20231012,125400,50919774,592,592,592,592,0
|
|
20231012,125300,50919774,592,592,592,592,0
|
|
20231012,125200,50919774,592,592,592,592,0
|
|
20231012,125100,50919774,592,592,592,592,0
|
|
20231012,125000,50919774,592,592,592,592,1
|
|
20231012,124900,50919182,591,591,591,591,1
|
|
20231012,124800,50918591,590,590,590,590,0
|
|
20231012,124700,50918591,590,590,590,590,1
|
|
20231012,124600,50918001,593,593,593,593,0
|
|
20231012,124500,50918001,593,593,593,593,0
|
|
20231012,124400,50918001,593,593,593,593,0
|
|
20231012,124300,50918001,593,593,593,593,0
|
|
20231012,124200,50918001,593,593,593,593,0
|
|
20231012,124100,50918001,593,593,593,593,0
|
|
20231012,124000,50918001,593,593,593,593,0
|
|
20231012,123900,50918001,593,593,593,593,0
|
|
20231012,123800,50918001,593,593,593,593,0
|
|
20231012,123700,50918001,593,593,593,593,0
|
|
20231012,123600,50918001,593,593,593,593,0
|
|
20231012,123500,50918001,593,593,593,593,0
|
|
20231012,123400,50918001,593,593,593,593,0
|
|
20231012,123300,50918001,593,593,593,593,0
|
|
20231012,123200,50918001,593,593,593,593,0
|
|
20231012,123100,50918001,593,593,593,593,0
|
|
20231012,123000,50918001,593,593,593,593,0
|
|
20231012,122900,50918001,593,593,593,593,0
|
|
20231012,122800,50918001,593,593,593,593,0
|
|
20231012,122700,50918001,593,593,593,593,11
|
|
20231012,122600,50911478,593,593,593,593,0
|
|
20231012,122500,50911478,593,590,593,590,4
|
|
20231012,122400,50909112,589,589,589,589,13
|
|
20231012,122300,50901455,590,590,590,590,0
|
|
20231012,122200,50901455,590,590,590,590,0
|
|
20231012,122100,50901455,590,590,590,590,0
|
|
20231012,122000,50901455,590,590,590,590,0
|
|
20231012,121900,50901455,590,590,590,590,0
|
|
20231012,121800,50901455,590,590,590,590,0
|
|
20231012,121700,50901455,590,590,590,590,0
|
|
20231012,121600,50901455,590,590,590,590,0
|
|
20231012,121500,50901455,590,590,590,590,0
|
|
20231012,121400,50901455,590,590,590,590,0
|
|
20231012,121300,50901455,590,590,590,590,0
|
|
20231012,121200,50901455,590,590,590,590,0
|
|
20231012,121100,50901455,590,590,590,590,1
|
|
20231012,121000,50900865,589,589,589,589,0
|
|
20231012,120900,50900865,589,589,589,589,0
|
|
20231012,120800,50900865,589,589,589,589,0
|
|
20231012,120700,50900865,589,589,589,589,0
|
|
20231012,120600,50900865,589,589,589,589,0
|
|
20231012,120500,50900865,589,589,589,589,0
|
|
20231012,120400,50900865,589,590,590,589,30000
|
|
20231012,120300,33229248,593,593,593,593,0
|
|
20231012,120200,33229248,593,593,593,593,0
|
|
20231012,120100,33229248,593,593,593,593,0
|
|
20231012,120000,33229248,593,593,593,593,0
|
|
20231012,115900,33229248,593,593,593,593,0
|
|
20231012,115800,33229248,593,593,593,593,0
|
|
20231012,115700,33229248,593,593,593,593,0
|
|
20231012,115600,33229248,593,593,593,593,0
|
|
20231012,115500,33229248,593,593,593,593,0
|
|
20231012,115400,33229248,593,592,593,592,1000
|
|
20231012,115300,32636738,590,589,590,589,3974
|
|
20231012,115200,30295952,589,589,589,589,0
|
|
20231012,115100,30295952,589,589,589,589,0
|
|
20231012,115000,30295952,589,589,589,589,1
|
|
20231012,114900,30295363,589,589,589,589,0
|
|
20231012,114800,30295363,589,589,589,589,0
|
|
20231012,114700,30295363,589,589,589,589,0
|
|
20231012,114600,30295363,589,589,589,589,75
|
|
20231012,114500,30251188,589,589,589,589,0
|
|
20231012,114400,30251188,589,589,589,589,0
|
|
20231012,114300,30251188,589,589,589,589,0
|
|
20231012,114200,30251188,589,589,589,589,50
|
|
20231012,114100,30221738,589,589,589,589,0
|
|
20231012,114000,30221738,589,589,589,589,8
|
|
20231012,113900,30217026,589,589,589,589,0
|
|
20231012,113800,30217026,589,589,589,589,0
|
|
20231012,113700,30217026,589,589,589,589,15
|
|
20231012,113600,30208191,589,589,589,589,3
|
|
20231012,113500,30206424,589,589,589,589,0
|
|
20231012,113400,30206424,589,589,589,589,0
|
|
20231012,113300,30206424,589,589,589,589,1
|
|
20231012,113200,30205835,589,589,589,589,0
|
|
20231012,113100,30205835,589,589,589,589,0
|
|
20231012,113000,30205835,589,589,589,589,0
|
|
20231012,112900,30205835,589,589,589,589,0
|
|
20231012,112800,30205835,589,589,589,589,0
|
|
20231012,112700,30205835,589,589,589,589,1700
|
|
20231012,112600,29204535,589,589,589,589,2
|
|
20231012,112500,29203357,589,589,589,589,0
|
|
20231012,112400,29203357,589,589,589,589,0
|
|
20231012,112300,29203357,589,589,589,589,0
|
|
20231012,112200,29203357,589,589,589,589,0
|
|
20231012,112100,29203357,589,589,589,589,0
|
|
20231012,112000,29203357,589,589,589,589,46
|
|
20231012,111900,29176263,589,589,589,589,0
|
|
20231012,111800,29176263,589,589,589,589,169
|
|
20231012,111700,29076722,589,589,589,589,1
|
|
20231012,111600,29076133,589,589,589,589,0
|
|
20231012,111500,29076133,589,589,589,589,0
|
|
20231012,111400,29076133,589,589,589,589,0
|
|
20231012,111300,29076133,589,589,589,589,0
|
|
20231012,111200,29076133,589,589,589,589,0
|
|
20231012,111100,29076133,589,589,589,589,3
|
|
20231012,111000,29074366,590,590,590,590,1
|
|
20231012,110900,29073776,590,590,590,590,469
|
|
20231012,110800,28797066,590,590,590,590,0
|
|
20231012,110700,28797066,590,590,590,590,0
|
|
20231012,110600,28797066,590,590,590,590,0
|
|
20231012,110500,28797066,590,590,590,590,0
|
|
20231012,110400,28797066,590,590,590,590,0
|
|
20231012,110300,28797066,590,590,590,590,0
|
|
20231012,110200,28797066,590,590,590,590,0
|
|
20231012,110100,28797066,590,591,591,590,14974
|
|
20231012,110000,19947433,591,591,591,591,0
|
|
20231012,105900,19947433,591,591,591,591,5
|
|
20231012,105800,19944478,591,591,591,591,0
|
|
20231012,105700,19944478,591,591,591,591,0
|
|
20231012,105600,19944478,591,591,591,591,0
|
|
20231012,105500,19944478,591,591,591,591,1
|
|
20231012,105400,19943887,592,592,592,592,0
|
|
20231012,105300,19943887,592,592,592,592,0
|
|
20231012,105200,19943887,592,592,592,592,0
|
|
20231012,105100,19943887,592,592,592,592,0
|
|
20231012,105000,19943887,592,592,592,592,0
|
|
20231012,104900,19943887,592,592,592,592,0
|
|
20231012,104800,19943887,592,592,592,592,1
|
|
20231012,104700,19943295,591,591,591,591,0
|
|
20231012,104600,19943295,591,591,591,591,0
|
|
20231012,104500,19943295,591,591,591,591,0
|
|
20231012,104400,19943295,591,591,591,591,0
|
|
20231012,104300,19943295,591,591,591,591,1
|
|
20231012,104200,19942704,592,592,592,592,0
|
|
20231012,104100,19942704,592,592,592,592,0
|
|
20231012,104000,19942704,592,592,592,592,0
|
|
20231012,103900,19942704,592,593,594,592,4185
|
|
20231012,103800,17465181,592,592,592,592,0
|
|
20231012,103700,17465181,592,592,592,592,0
|
|
20231012,103600,17465181,592,592,592,592,0
|
|
20231012,103500,17465181,592,592,592,592,9
|
|
20231012,103400,17459853,592,592,592,592,0
|
|
20231012,103300,17459853,592,592,592,592,2810
|
|
20231012,103200,15796333,591,591,591,591,0
|
|
20231012,103100,15796333,591,591,591,591,39
|
|
20231012,103000,15773284,591,591,591,591,0
|
|
20231012,102900,15773284,591,591,591,591,0
|
|
20231012,102800,15773284,591,591,591,591,0
|
|
20231012,102700,15773284,591,592,592,591,2676
|
|
20231012,102600,14191760,592,592,592,592,1
|
|
20231012,102500,14191168,591,591,591,591,0
|
|
20231012,102400,14191168,591,591,591,591,0
|
|
20231012,102300,14191168,591,591,591,591,8259
|
|
20231012,102200,9310099,594,594,594,594,0
|
|
20231012,102100,9310099,594,593,594,593,5
|
|
20231012,102000,9307130,595,595,595,595,0
|
|
20231012,101900,9307130,595,595,595,595,0
|
|
20231012,101800,9307130,595,595,595,595,0
|
|
20231012,101700,9307130,595,592,595,592,500
|
|
20231012,101600,9009885,592,592,592,592,300
|
|
20231012,101500,8832285,591,591,591,591,0
|
|
20231012,101400,8832285,591,591,591,591,100
|
|
20231012,101300,8773185,591,592,592,591,500
|
|
20231012,101200,8477586,592,592,592,592,1
|
|
20231012,101100,8476994,591,591,591,591,0
|
|
20231012,101000,8476994,591,591,591,591,0
|
|
20231012,100900,8476994,591,591,591,591,0
|
|
20231012,100800,8476994,591,591,591,591,0
|
|
20231012,100700,8476994,591,591,591,591,0
|
|
20231012,100600,8476994,591,591,591,591,0
|
|
20231012,100500,8476994,591,592,592,591,100
|
|
20231012,100400,8417838,592,592,592,592,380
|
|
20231012,100300,8192878,592,592,592,592,0
|
|
20231012,100200,8192878,592,592,592,592,1
|
|
20231012,100100,8192286,593,593,593,593,0
|
|
20231012,100000,8192286,593,593,593,593,0
|
|
20231012,095900,8192286,593,593,593,593,0
|
|
20231012,095800,8192286,593,593,593,593,0
|
|
20231012,095700,8192286,593,593,593,593,1
|
|
20231012,095600,8191693,592,592,592,592,0
|
|
20231012,095500,8191693,592,592,592,592,1
|
|
20231012,095400,8191101,594,594,594,594,0
|
|
20231012,095300,8191101,594,594,594,594,0
|
|
20231012,095200,8191101,594,594,594,594,0
|
|
20231012,095100,8191101,594,594,594,594,0
|
|
20231012,095000,8191101,594,594,594,594,0
|
|
20231012,094900,8191101,594,594,594,594,0
|
|
20231012,094800,8191101,594,594,594,594,0
|
|
20231012,094700,8191101,594,594,594,594,0
|
|
20231012,094600,8191101,594,594,595,594,28
|
|
20231012,094500,8174458,594,594,594,594,510
|
|
20231012,094400,7871518,593,593,593,593,1
|
|
20231012,094300,7870925,594,594,594,594,0
|
|
20231012,094200,7870925,594,594,594,594,0
|
|
20231012,094100,7870925,594,594,594,594,0
|
|
20231012,094000,7870925,594,594,594,594,0
|
|
20231012,093900,7870925,594,594,594,594,0
|
|
20231012,093800,7870925,594,594,594,594,0
|
|
20231012,093700,7870925,594,594,594,594,0
|
|
20231012,093600,7870925,594,594,594,594,0
|
|
20231012,093500,7870925,594,594,594,594,2
|
|
20231012,093400,7869737,594,594,594,594,1
|
|
20231012,093300,7869143,595,594,595,594,401
|
|
20231012,093200,7630803,594,593,594,593,15
|
|
20231012,093100,7621894,592,592,592,592,0
|
|
20231012,093000,7621894,592,592,592,592,0
|
|
20231012,092900,7621894,592,592,592,592,100
|
|
20231012,092800,7562694,592,592,592,592,0
|
|
20231012,092700,7562694,592,592,592,592,1
|
|
20231012,092600,7562102,595,595,595,595,0
|
|
20231012,092500,7562102,595,595,595,595,0
|
|
20231012,092400,7562102,595,595,595,595,0
|
|
20231012,092300,7562102,595,595,595,595,420
|
|
20231012,092200,7312202,596,596,596,596,807
|
|
20231012,092100,6831230,595,593,595,593,200
|
|
20231012,092000,6712309,591,591,591,591,7232
|
|
20231012,091900,2438197,592,592,592,592,0
|
|
20231012,091800,2438197,592,591,592,591,234
|
|
20231012,091700,2299765,591,591,591,591,47
|
|
20231012,091600,2271988,590,590,590,590,0
|
|
20231012,091500,2271988,590,590,590,590,0
|
|
20231012,091400,2271988,590,590,590,590,5
|
|
20231012,091300,2269038,590,590,590,590,1
|
|
20231012,091200,2268448,591,590,591,590,424
|
|
20231012,091100,2017888,592,592,592,592,0
|
|
20231012,091000,2017888,592,591,592,591,660
|
|
20231012,090900,1627169,595,595,595,595,0
|
|
20231012,090800,1627169,595,591,595,591,214
|
|
20231012,090700,1500560,591,592,592,591,158
|
|
20231012,090600,1407090,596,596,596,596,0
|
|
20231012,090500,1407090,596,591,596,591,314
|
|
20231012,090400,1220753,591,590,591,590,5
|
|
20231012,090300,1217802,590,590,590,590,195
|
|
20231012,090200,1102752,590,588,590,588,400
|
|
20231012,090100,866755,587,587,587,587,180
|
|
20231012,090000,761095,586,585,586,585,1301
|