683 lines
30 KiB
CSV
683 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202000,265727129,708,708,708,708,18557
|
|
20231012,201900,265727129,708,708,708,708,0
|
|
20231012,201800,265727129,708,708,708,708,0
|
|
20231012,201700,265727129,708,708,708,708,0
|
|
20231012,201600,265727129,708,708,708,708,0
|
|
20231012,201500,265727129,708,708,708,708,0
|
|
20231012,201400,265727129,708,708,708,708,0
|
|
20231012,201300,265727129,708,708,708,708,0
|
|
20231012,201200,265727129,708,708,708,708,0
|
|
20231012,201100,265727129,708,708,708,708,0
|
|
20231012,201000,265727129,708,708,708,708,0
|
|
20231012,200900,265727129,708,708,708,708,0
|
|
20231012,200800,265727129,708,708,708,708,0
|
|
20231012,200700,265727129,708,708,708,708,0
|
|
20231012,200600,265727129,708,708,708,708,0
|
|
20231012,200500,265727129,708,708,708,708,0
|
|
20231012,200400,265727129,708,708,708,708,0
|
|
20231012,200300,265727129,708,708,708,708,0
|
|
20231012,200200,265727129,708,708,708,708,0
|
|
20231012,200100,265727129,708,708,708,708,0
|
|
20231012,200000,265727129,708,708,708,708,0
|
|
20231012,195900,265727129,708,708,708,708,0
|
|
20231012,195800,265727129,708,708,708,708,0
|
|
20231012,195700,265727129,708,708,708,708,0
|
|
20231012,195600,265727129,708,708,708,708,0
|
|
20231012,195500,265727129,708,708,708,708,0
|
|
20231012,195400,265727129,708,708,708,708,0
|
|
20231012,195300,265727129,708,708,708,708,0
|
|
20231012,195200,265727129,708,708,708,708,0
|
|
20231012,195100,265727129,708,708,708,708,0
|
|
20231012,195000,265727129,708,708,708,708,18557
|
|
20231012,194900,265727129,708,708,708,708,0
|
|
20231012,194800,265727129,708,708,708,708,0
|
|
20231012,194700,265727129,708,708,708,708,0
|
|
20231012,194600,265727129,708,708,708,708,0
|
|
20231012,194500,265727129,708,708,708,708,0
|
|
20231012,194400,265727129,708,708,708,708,0
|
|
20231012,194300,265727129,708,708,708,708,0
|
|
20231012,194200,265727129,708,708,708,708,0
|
|
20231012,194100,265727129,708,708,708,708,0
|
|
20231012,194000,265727129,708,708,708,708,0
|
|
20231012,193900,265727129,708,708,708,708,0
|
|
20231012,193800,265727129,708,708,708,708,0
|
|
20231012,193700,265727129,708,708,708,708,0
|
|
20231012,193600,265727129,708,708,708,708,0
|
|
20231012,193500,265727129,708,708,708,708,0
|
|
20231012,193400,265727129,708,708,708,708,0
|
|
20231012,193300,265727129,708,708,708,708,0
|
|
20231012,193200,265727129,708,708,708,708,0
|
|
20231012,193100,265727129,708,708,708,708,0
|
|
20231012,193000,265727129,708,708,708,708,0
|
|
20231012,192900,265727129,708,708,708,708,0
|
|
20231012,192800,265727129,708,708,708,708,0
|
|
20231012,192700,265727129,708,708,708,708,0
|
|
20231012,192600,265727129,708,708,708,708,0
|
|
20231012,192500,265727129,708,708,708,708,0
|
|
20231012,192400,265727129,708,708,708,708,0
|
|
20231012,192300,265727129,708,708,708,708,0
|
|
20231012,192200,265727129,708,708,708,708,0
|
|
20231012,192100,265727129,708,708,708,708,0
|
|
20231012,192000,265727129,708,708,708,708,18557
|
|
20231012,191900,265727129,708,708,708,708,0
|
|
20231012,191800,265727129,708,708,708,708,0
|
|
20231012,191700,265727129,708,708,708,708,0
|
|
20231012,191600,265727129,708,708,708,708,0
|
|
20231012,191500,265727129,708,708,708,708,0
|
|
20231012,191400,265727129,708,708,708,708,0
|
|
20231012,191300,265727129,708,708,708,708,0
|
|
20231012,191200,265727129,708,708,708,708,0
|
|
20231012,191100,265727129,708,708,708,708,0
|
|
20231012,191000,265727129,708,708,708,708,0
|
|
20231012,190900,265727129,708,708,708,708,0
|
|
20231012,190800,265727129,708,708,708,708,0
|
|
20231012,190700,265727129,708,708,708,708,0
|
|
20231012,190600,265727129,708,708,708,708,0
|
|
20231012,190500,265727129,708,708,708,708,0
|
|
20231012,190400,265727129,708,708,708,708,0
|
|
20231012,190300,265727129,708,708,708,708,0
|
|
20231012,190200,265727129,708,708,708,708,0
|
|
20231012,190100,265727129,708,708,708,708,0
|
|
20231012,190000,265727129,708,708,708,708,0
|
|
20231012,185900,265727129,708,708,708,708,0
|
|
20231012,185800,265727129,708,708,708,708,0
|
|
20231012,185700,265727129,708,708,708,708,0
|
|
20231012,185600,265727129,708,708,708,708,0
|
|
20231012,185500,265727129,708,708,708,708,0
|
|
20231012,185400,265727129,708,708,708,708,0
|
|
20231012,185300,265727129,708,708,708,708,0
|
|
20231012,185200,265727129,708,708,708,708,0
|
|
20231012,185100,265727129,708,708,708,708,0
|
|
20231012,185000,265727129,708,708,708,708,18557
|
|
20231012,184900,265727129,708,708,708,708,0
|
|
20231012,184800,265727129,708,708,708,708,0
|
|
20231012,184700,265727129,708,708,708,708,0
|
|
20231012,184600,265727129,708,708,708,708,0
|
|
20231012,184500,265727129,708,708,708,708,0
|
|
20231012,184400,265727129,708,708,708,708,0
|
|
20231012,184300,265727129,708,708,708,708,0
|
|
20231012,184200,265727129,708,708,708,708,0
|
|
20231012,184100,265727129,708,708,708,708,0
|
|
20231012,184000,265727129,708,708,708,708,0
|
|
20231012,183900,265727129,708,708,708,708,0
|
|
20231012,183800,265727129,708,708,708,708,0
|
|
20231012,183700,265727129,708,708,708,708,0
|
|
20231012,183600,265727129,708,708,708,708,0
|
|
20231012,183500,265727129,708,708,708,708,0
|
|
20231012,183400,265727129,708,708,708,708,0
|
|
20231012,183300,265727129,708,708,708,708,0
|
|
20231012,183200,265727129,708,708,708,708,0
|
|
20231012,183100,265727129,708,708,708,708,0
|
|
20231012,183000,265727129,708,708,708,708,0
|
|
20231012,182900,265727129,708,708,708,708,0
|
|
20231012,182800,265727129,708,708,708,708,0
|
|
20231012,182700,265727129,708,708,708,708,0
|
|
20231012,182600,265727129,708,708,708,708,0
|
|
20231012,182500,265727129,708,708,708,708,0
|
|
20231012,182400,265727129,708,708,708,708,0
|
|
20231012,182300,265727129,708,708,708,708,0
|
|
20231012,182200,265727129,708,708,708,708,0
|
|
20231012,182100,265727129,708,708,708,708,0
|
|
20231012,182000,265727129,708,708,708,708,18557
|
|
20231012,181900,265727129,708,708,708,708,0
|
|
20231012,181800,265727129,708,708,708,708,0
|
|
20231012,181700,265727129,708,708,708,708,0
|
|
20231012,181600,265727129,708,708,708,708,0
|
|
20231012,181500,265727129,708,708,708,708,0
|
|
20231012,181400,265727129,708,708,708,708,0
|
|
20231012,181300,265727129,708,708,708,708,0
|
|
20231012,181200,265727129,708,708,708,708,0
|
|
20231012,181100,265727129,708,708,708,708,0
|
|
20231012,181000,265727129,708,708,708,708,0
|
|
20231012,180900,265727129,708,708,708,708,0
|
|
20231012,180800,265727129,708,708,708,708,0
|
|
20231012,180700,265727129,708,708,708,708,0
|
|
20231012,180600,265727129,708,708,708,708,0
|
|
20231012,180500,265727129,708,708,708,708,0
|
|
20231012,180400,265727129,708,708,708,708,0
|
|
20231012,180300,265727129,708,708,708,708,0
|
|
20231012,180200,265727129,708,708,708,708,0
|
|
20231012,180100,265727129,708,708,708,708,0
|
|
20231012,180000,265727129,708,708,708,708,0
|
|
20231012,175900,265727129,708,708,708,708,0
|
|
20231012,175800,265727129,708,708,708,708,0
|
|
20231012,175700,265727129,708,708,708,708,0
|
|
20231012,175600,265727129,708,708,708,708,0
|
|
20231012,175500,265727129,708,708,708,708,0
|
|
20231012,175400,265727129,708,708,708,708,0
|
|
20231012,175300,265727129,708,708,708,708,0
|
|
20231012,175200,265727129,708,708,708,708,0
|
|
20231012,175100,265727129,708,708,708,708,0
|
|
20231012,175000,265727129,708,708,708,708,18557
|
|
20231012,174900,265727129,708,708,708,708,0
|
|
20231012,174800,265727129,708,708,708,708,0
|
|
20231012,174700,265727129,708,708,708,708,0
|
|
20231012,174600,265727129,708,708,708,708,0
|
|
20231012,174500,265727129,708,708,708,708,0
|
|
20231012,174400,265727129,708,708,708,708,0
|
|
20231012,174300,265727129,708,708,708,708,0
|
|
20231012,174200,265727129,708,708,708,708,0
|
|
20231012,174100,265727129,708,708,708,708,0
|
|
20231012,174000,265727129,708,708,708,708,0
|
|
20231012,173900,265727129,708,708,708,708,0
|
|
20231012,173800,265727129,708,708,708,708,0
|
|
20231012,173700,265727129,708,708,708,708,0
|
|
20231012,173600,265727129,708,708,708,708,0
|
|
20231012,173500,265727129,708,708,708,708,0
|
|
20231012,173400,265727129,708,708,708,708,0
|
|
20231012,173300,265727129,708,708,708,708,0
|
|
20231012,173200,265727129,708,708,708,708,0
|
|
20231012,173100,265727129,708,708,708,708,0
|
|
20231012,173000,265727129,708,708,708,708,0
|
|
20231012,172900,265727129,708,708,708,708,0
|
|
20231012,172800,265727129,708,708,708,708,0
|
|
20231012,172700,265727129,708,708,708,708,0
|
|
20231012,172600,265727129,708,708,708,708,0
|
|
20231012,172500,265727129,708,708,708,708,0
|
|
20231012,172400,265727129,708,708,708,708,0
|
|
20231012,172300,265727129,708,708,708,708,0
|
|
20231012,172200,265727129,708,708,708,708,0
|
|
20231012,172100,265727129,708,708,708,708,0
|
|
20231012,172000,265727129,708,708,708,708,18557
|
|
20231012,171900,265727129,708,708,708,708,0
|
|
20231012,171800,265727129,708,708,708,708,0
|
|
20231012,171700,265727129,708,708,708,708,0
|
|
20231012,171600,265727129,708,708,708,708,0
|
|
20231012,171500,265727129,708,708,708,708,0
|
|
20231012,171400,265727129,708,708,708,708,0
|
|
20231012,171300,265727129,708,708,708,708,0
|
|
20231012,171200,265727129,708,708,708,708,0
|
|
20231012,171100,265727129,708,708,708,708,0
|
|
20231012,171000,265727129,708,708,708,708,0
|
|
20231012,170900,265727129,708,708,708,708,0
|
|
20231012,170800,265727129,708,708,708,708,0
|
|
20231012,170700,265727129,708,708,708,708,0
|
|
20231012,170600,265727129,708,708,708,708,0
|
|
20231012,170500,265727129,708,708,708,708,0
|
|
20231012,170400,265727129,708,708,708,708,0
|
|
20231012,170300,265727129,708,708,708,708,0
|
|
20231012,170200,265727129,708,708,708,708,0
|
|
20231012,170100,265727129,708,708,708,708,0
|
|
20231012,170000,265727129,708,708,708,708,0
|
|
20231012,165900,265727129,708,708,708,708,0
|
|
20231012,165800,265727129,708,708,708,708,0
|
|
20231012,165700,265727129,708,708,708,708,0
|
|
20231012,165600,265727129,708,708,708,708,0
|
|
20231012,165500,265727129,708,708,708,708,0
|
|
20231012,165400,265727129,708,708,708,708,0
|
|
20231012,165300,265727129,708,708,708,708,0
|
|
20231012,165200,265727129,708,708,708,708,0
|
|
20231012,165100,265727129,708,708,708,708,0
|
|
20231012,165000,265727129,708,708,708,708,18557
|
|
20231012,164900,265727129,708,708,708,708,0
|
|
20231012,164800,265727129,708,708,708,708,0
|
|
20231012,164700,265727129,708,708,708,708,0
|
|
20231012,164600,265727129,708,708,708,708,0
|
|
20231012,164500,265727129,708,708,708,708,0
|
|
20231012,164400,265727129,708,708,708,708,0
|
|
20231012,164300,265727129,708,708,708,708,0
|
|
20231012,164200,265727129,708,708,708,708,0
|
|
20231012,164100,265727129,708,708,708,708,0
|
|
20231012,164000,265727129,708,708,708,708,0
|
|
20231012,163900,265727129,708,708,708,708,0
|
|
20231012,163800,265727129,708,708,708,708,0
|
|
20231012,163700,265727129,708,708,708,708,0
|
|
20231012,163600,265727129,708,708,708,708,0
|
|
20231012,163500,265727129,708,708,708,708,0
|
|
20231012,163400,265727129,708,708,708,708,0
|
|
20231012,163300,265727129,708,708,708,708,0
|
|
20231012,163200,265727129,708,708,708,708,0
|
|
20231012,163100,265727129,708,708,708,708,0
|
|
20231012,163000,265727129,708,708,708,708,0
|
|
20231012,162900,265727129,708,708,708,708,0
|
|
20231012,162800,265727129,708,708,708,708,0
|
|
20231012,162700,265727129,708,708,708,708,0
|
|
20231012,162600,265727129,708,708,708,708,0
|
|
20231012,162500,265727129,708,708,708,708,0
|
|
20231012,162400,265727129,708,708,708,708,0
|
|
20231012,162300,265727129,708,708,708,708,0
|
|
20231012,162200,265727129,708,708,708,708,0
|
|
20231012,162100,265727129,708,708,708,708,0
|
|
20231012,162000,265727129,708,708,708,708,18557
|
|
20231012,161900,265727129,708,708,708,708,0
|
|
20231012,161800,265727129,708,708,708,708,0
|
|
20231012,161700,265727129,708,708,708,708,0
|
|
20231012,161600,265727129,708,708,708,708,0
|
|
20231012,161500,265727129,708,708,708,708,0
|
|
20231012,161400,265727129,708,708,708,708,0
|
|
20231012,161300,265727129,708,708,708,708,0
|
|
20231012,161200,265727129,708,708,708,708,0
|
|
20231012,161100,265727129,708,708,708,708,0
|
|
20231012,161000,265727129,708,708,708,708,0
|
|
20231012,160900,265727129,708,708,708,708,0
|
|
20231012,160800,265727129,708,708,708,708,0
|
|
20231012,160700,265727129,708,708,708,708,0
|
|
20231012,160600,265727129,708,708,708,708,0
|
|
20231012,160500,265727129,708,708,708,708,0
|
|
20231012,160400,265727129,708,708,708,708,0
|
|
20231012,160300,265727129,708,708,708,708,0
|
|
20231012,160200,265727129,708,708,708,708,0
|
|
20231012,160100,265727129,708,708,708,708,0
|
|
20231012,160000,265727129,708,708,708,708,0
|
|
20231012,155900,265727129,708,708,708,708,0
|
|
20231012,155800,265727129,708,708,708,708,0
|
|
20231012,155700,265727129,708,708,708,708,0
|
|
20231012,155600,265727129,708,708,708,708,0
|
|
20231012,155500,265727129,708,708,708,708,0
|
|
20231012,155400,265727129,708,708,708,708,0
|
|
20231012,155300,265727129,708,708,708,708,0
|
|
20231012,155200,265727129,708,708,708,708,0
|
|
20231012,155100,265727129,708,708,708,708,0
|
|
20231012,155000,265727129,708,708,708,708,18557
|
|
20231012,154900,265727129,708,708,708,708,0
|
|
20231012,154800,265727129,708,708,708,708,0
|
|
20231012,154700,265727129,708,708,708,708,0
|
|
20231012,154600,265727129,708,708,708,708,0
|
|
20231012,154500,265727129,708,708,708,708,0
|
|
20231012,154400,265727129,708,708,708,708,0
|
|
20231012,154300,265727129,708,708,708,708,0
|
|
20231012,154200,265727129,708,708,708,708,0
|
|
20231012,154100,265727129,708,708,708,708,0
|
|
20231012,154000,265727129,708,708,708,708,0
|
|
20231012,153900,265727129,708,708,708,708,0
|
|
20231012,153800,265727129,708,708,708,708,0
|
|
20231012,153700,265727129,708,708,708,708,0
|
|
20231012,153600,265727129,708,708,708,708,0
|
|
20231012,153500,265727129,708,708,708,708,0
|
|
20231012,153400,265727129,708,708,708,708,0
|
|
20231012,153300,265727129,708,708,708,708,0
|
|
20231012,153200,265727129,708,708,708,708,0
|
|
20231012,153100,265727129,708,708,708,708,0
|
|
20231012,153000,265727129,708,708,708,708,18557
|
|
20231012,152900,252588773,705,705,705,705,0
|
|
20231012,152800,252588773,705,705,705,705,0
|
|
20231012,152700,252588773,705,705,705,705,0
|
|
20231012,152600,252588773,705,705,705,705,0
|
|
20231012,152500,252588773,705,705,705,705,0
|
|
20231012,152400,252588773,705,705,705,705,0
|
|
20231012,152300,252588773,705,705,705,705,0
|
|
20231012,152200,252588773,705,705,705,705,0
|
|
20231012,152100,252588773,705,705,705,705,0
|
|
20231012,152000,252588773,705,705,705,705,0
|
|
20231012,151900,252588773,705,704,705,704,1420
|
|
20231012,151800,251587721,705,704,705,701,4078
|
|
20231012,151700,248721240,704,704,704,704,0
|
|
20231012,151600,248721240,704,704,704,704,30
|
|
20231012,151500,248700120,705,704,705,704,34
|
|
20231012,151400,248676183,705,704,705,704,807
|
|
20231012,151300,248108045,704,704,704,704,0
|
|
20231012,151200,248108045,704,704,704,704,0
|
|
20231012,151100,248108045,704,704,704,704,0
|
|
20231012,151000,248108045,704,704,704,704,1
|
|
20231012,150900,248107341,704,704,704,704,0
|
|
20231012,150800,248107341,704,704,704,704,1902
|
|
20231012,150700,246768333,704,704,704,704,2350
|
|
20231012,150600,245113933,704,704,704,704,0
|
|
20231012,150500,245113933,704,704,704,704,0
|
|
20231012,150400,245113933,704,704,704,704,0
|
|
20231012,150300,245113933,704,704,704,704,1397
|
|
20231012,150200,244130445,704,704,704,704,0
|
|
20231012,150100,244130445,704,704,704,704,1
|
|
20231012,150000,244129741,702,704,704,702,401
|
|
20231012,145900,243848134,704,704,704,704,2
|
|
20231012,145800,243846726,703,703,704,703,403
|
|
20231012,145700,243563415,704,703,704,703,2340
|
|
20231012,145600,241918046,703,703,703,703,0
|
|
20231012,145500,241918046,703,703,703,703,9
|
|
20231012,145400,241911719,703,702,703,702,646
|
|
20231012,145300,241458201,703,703,703,703,100
|
|
20231012,145200,241387901,703,703,703,703,0
|
|
20231012,145100,241387901,703,703,703,703,0
|
|
20231012,145000,241387901,703,704,704,703,3
|
|
20231012,144900,241385791,704,704,704,704,0
|
|
20231012,144800,241385791,704,703,704,703,13
|
|
20231012,144700,241376651,703,703,703,703,0
|
|
20231012,144600,241376651,703,703,703,703,11
|
|
20231012,144500,241368918,704,704,704,704,0
|
|
20231012,144400,241368918,704,704,704,704,0
|
|
20231012,144300,241368918,704,704,704,704,0
|
|
20231012,144200,241368918,704,704,704,704,0
|
|
20231012,144100,241368918,704,704,704,704,0
|
|
20231012,144000,241368918,704,704,704,704,0
|
|
20231012,143900,241368918,704,704,704,704,0
|
|
20231012,143800,241368918,704,704,704,704,1430
|
|
20231012,143700,240362198,705,705,705,705,0
|
|
20231012,143600,240362198,705,705,705,704,123
|
|
20231012,143500,240275484,705,705,705,705,2
|
|
20231012,143400,240274074,702,705,705,702,2
|
|
20231012,143300,240272667,705,705,705,705,0
|
|
20231012,143200,240272667,705,703,705,703,3000
|
|
20231012,143100,238160665,702,703,703,702,2
|
|
20231012,143000,238159260,705,705,705,705,0
|
|
20231012,142900,238159260,705,705,705,705,0
|
|
20231012,142800,238159260,705,705,705,705,0
|
|
20231012,142700,238159260,705,705,705,705,0
|
|
20231012,142600,238159260,705,705,705,705,0
|
|
20231012,142500,238159260,705,705,705,705,0
|
|
20231012,142400,238159260,705,705,705,705,0
|
|
20231012,142300,238159260,705,705,705,705,0
|
|
20231012,142200,238159260,705,705,705,705,0
|
|
20231012,142100,238159260,705,705,705,705,0
|
|
20231012,142000,238159260,705,705,705,705,0
|
|
20231012,141900,238159260,705,705,705,705,0
|
|
20231012,141800,238159260,705,705,705,705,0
|
|
20231012,141700,238159260,705,703,705,703,2
|
|
20231012,141600,238157852,705,705,705,705,0
|
|
20231012,141500,238157852,705,705,705,705,0
|
|
20231012,141400,238157852,705,705,705,705,0
|
|
20231012,141300,238157852,705,702,705,702,5003
|
|
20231012,141200,234645737,705,705,705,705,0
|
|
20231012,141100,234645737,705,705,705,705,1
|
|
20231012,141000,234645032,702,703,703,702,2024
|
|
20231012,140900,233224183,704,704,704,704,0
|
|
20231012,140800,233224183,704,704,704,704,0
|
|
20231012,140700,233224183,704,704,704,704,1570
|
|
20231012,140600,232118903,701,701,701,701,1
|
|
20231012,140500,232118202,704,704,704,704,1
|
|
20231012,140400,232117498,704,704,704,704,0
|
|
20231012,140300,232117498,704,704,704,704,0
|
|
20231012,140200,232117498,704,704,704,704,0
|
|
20231012,140100,232117498,704,704,704,704,5
|
|
20231012,140000,232113978,700,704,704,700,20001
|
|
20231012,135900,218100036,703,703,703,703,0
|
|
20231012,135800,218100036,703,703,703,703,0
|
|
20231012,135700,218100036,703,704,704,703,12
|
|
20231012,135600,218091593,703,703,703,703,1
|
|
20231012,135500,218090890,704,704,704,704,0
|
|
20231012,135400,218090890,704,704,704,704,1
|
|
20231012,135300,218090186,705,705,705,705,0
|
|
20231012,135200,218090186,705,705,705,705,0
|
|
20231012,135100,218090186,705,705,705,705,0
|
|
20231012,135000,218090186,705,705,705,705,0
|
|
20231012,134900,218090186,705,705,705,705,0
|
|
20231012,134800,218090186,705,705,705,705,1
|
|
20231012,134700,218089481,705,705,705,705,0
|
|
20231012,134600,218089481,705,705,705,705,0
|
|
20231012,134500,218089481,705,705,705,705,3
|
|
20231012,134400,218087366,703,703,703,703,1201
|
|
20231012,134300,217243063,704,704,704,704,0
|
|
20231012,134200,217243063,704,704,704,704,0
|
|
20231012,134100,217243063,704,704,704,704,0
|
|
20231012,134000,217243063,704,705,705,704,6
|
|
20231012,133900,217238834,705,705,705,705,0
|
|
20231012,133800,217238834,705,705,705,705,0
|
|
20231012,133700,217238834,705,705,705,705,0
|
|
20231012,133600,217238834,705,704,705,704,16
|
|
20231012,133500,217227568,704,704,704,704,0
|
|
20231012,133400,217227568,704,704,704,704,1
|
|
20231012,133300,217226864,705,703,705,703,2
|
|
20231012,133200,217225456,704,704,704,704,1
|
|
20231012,133100,217224752,705,705,705,705,0
|
|
20231012,133000,217224752,705,705,705,705,1
|
|
20231012,132900,217224047,705,705,705,705,0
|
|
20231012,132800,217224047,705,705,705,705,0
|
|
20231012,132700,217224047,705,703,705,703,105
|
|
20231012,132600,217150230,705,705,705,705,0
|
|
20231012,132500,217150230,705,705,705,705,0
|
|
20231012,132400,217150230,705,705,705,705,0
|
|
20231012,132300,217150230,705,705,705,705,0
|
|
20231012,132200,217150230,705,705,705,705,0
|
|
20231012,132100,217150230,705,705,705,705,0
|
|
20231012,132000,217150230,705,705,705,705,0
|
|
20231012,131900,217150230,705,705,705,705,0
|
|
20231012,131800,217150230,705,705,705,705,0
|
|
20231012,131700,217150230,705,705,705,705,0
|
|
20231012,131600,217150230,705,705,705,705,0
|
|
20231012,131500,217150230,705,705,705,705,0
|
|
20231012,131400,217150230,705,705,705,705,2
|
|
20231012,131300,217148820,701,701,701,701,0
|
|
20231012,131200,217148820,701,705,705,701,453
|
|
20231012,131100,216830800,705,706,706,700,263
|
|
20231012,131000,216645730,706,706,706,706,2832
|
|
20231012,130900,214646338,706,706,706,706,0
|
|
20231012,130800,214646338,706,702,706,700,501
|
|
20231012,130700,214295120,706,706,706,706,0
|
|
20231012,130600,214295120,706,706,706,706,2
|
|
20231012,130500,214293708,701,703,703,701,3000
|
|
20231012,130400,212189620,705,705,705,705,31
|
|
20231012,130300,212167765,705,705,705,705,9
|
|
20231012,130200,212161420,706,706,706,706,0
|
|
20231012,130100,212161420,706,706,706,706,0
|
|
20231012,130000,212161420,706,705,706,700,6778
|
|
20231012,125900,207398480,705,705,705,705,0
|
|
20231012,125800,207398480,705,705,705,705,10
|
|
20231012,125700,207391430,706,705,706,705,4
|
|
20231012,125600,207388609,705,705,705,705,500
|
|
20231012,125500,207036109,706,706,706,706,0
|
|
20231012,125400,207036109,706,706,706,706,1
|
|
20231012,125300,207035403,706,706,706,706,0
|
|
20231012,125200,207035403,706,706,706,706,763
|
|
20231012,125100,206496725,707,706,707,706,1239
|
|
20231012,125000,205621989,705,705,705,705,2
|
|
20231012,124900,205620579,705,705,705,705,15
|
|
20231012,124800,205610004,706,706,706,706,3
|
|
20231012,124700,205607886,706,706,706,706,0
|
|
20231012,124600,205607886,706,706,706,706,0
|
|
20231012,124500,205607886,706,706,706,706,0
|
|
20231012,124400,205607886,706,706,706,706,0
|
|
20231012,124300,205607886,706,706,706,706,316
|
|
20231012,124200,205384790,706,706,706,705,2244
|
|
20231012,124100,203801726,706,706,706,706,640
|
|
20231012,124000,203349886,707,705,707,705,7028
|
|
20231012,123900,198388775,705,705,705,705,0
|
|
20231012,123800,198388775,705,705,705,705,3
|
|
20231012,123700,198386660,704,704,704,704,0
|
|
20231012,123600,198386660,704,704,704,704,0
|
|
20231012,123500,198386660,704,704,704,704,0
|
|
20231012,123400,198386660,704,704,704,704,3000
|
|
20231012,123300,196274660,704,704,704,704,0
|
|
20231012,123200,196274660,704,704,704,704,0
|
|
20231012,123100,196274660,704,704,704,704,0
|
|
20231012,123000,196274660,704,705,705,704,21
|
|
20231012,122900,196259875,705,705,705,705,0
|
|
20231012,122800,196259875,705,705,705,705,1
|
|
20231012,122700,196259170,706,706,706,706,0
|
|
20231012,122600,196259170,706,706,706,706,100
|
|
20231012,122500,196188570,706,706,706,706,0
|
|
20231012,122400,196188570,706,706,706,706,0
|
|
20231012,122300,196188570,706,705,706,705,34
|
|
20231012,122200,196164599,705,705,705,705,0
|
|
20231012,122100,196164599,705,705,705,705,8
|
|
20231012,122000,196158959,705,705,705,705,0
|
|
20231012,121900,196158959,705,705,705,705,3
|
|
20231012,121800,196156844,706,706,706,706,0
|
|
20231012,121700,196156844,706,706,706,706,29
|
|
20231012,121600,196136370,706,706,706,706,100
|
|
20231012,121500,196065770,706,706,706,706,30
|
|
20231012,121400,196044590,706,706,706,706,30
|
|
20231012,121300,196023410,706,706,706,706,60
|
|
20231012,121200,195981050,706,706,706,706,50
|
|
20231012,121100,195945750,706,706,706,706,0
|
|
20231012,121000,195945750,706,705,706,705,55
|
|
20231012,120900,195906974,705,705,705,705,0
|
|
20231012,120800,195906974,705,705,705,705,1
|
|
20231012,120700,195906269,703,705,705,703,200
|
|
20231012,120600,195765652,706,706,706,706,0
|
|
20231012,120500,195765652,706,706,706,706,0
|
|
20231012,120400,195765652,706,707,707,706,38
|
|
20231012,120300,195738804,707,707,707,707,0
|
|
20231012,120200,195738804,707,707,707,707,3
|
|
20231012,120100,195736683,707,707,707,706,11788
|
|
20231012,120000,187405767,705,705,706,705,7276
|
|
20231012,115900,182270326,705,705,706,705,2697
|
|
20231012,115800,180368939,705,705,705,705,10000
|
|
20231012,115700,173318939,705,705,705,705,2471
|
|
20231012,115600,171576884,705,705,705,705,0
|
|
20231012,115500,171576884,705,705,705,705,0
|
|
20231012,115400,171576884,705,705,705,705,0
|
|
20231012,115300,171576884,705,705,705,705,0
|
|
20231012,115200,171576884,705,705,705,705,0
|
|
20231012,115100,171576884,705,705,705,705,0
|
|
20231012,115000,171576884,705,705,705,705,846
|
|
20231012,114900,170980454,705,705,705,705,22
|
|
20231012,114800,170964944,705,705,705,705,0
|
|
20231012,114700,170964944,705,705,705,705,0
|
|
20231012,114600,170964944,705,705,705,705,4182
|
|
20231012,114500,168016634,706,705,706,705,4055
|
|
20231012,114400,165157858,705,705,705,705,0
|
|
20231012,114300,165157858,705,705,705,705,4643
|
|
20231012,114200,161884543,705,704,705,704,7131
|
|
20231012,114100,156859751,704,704,704,704,0
|
|
20231012,114000,156859751,704,704,704,704,0
|
|
20231012,113900,156859751,704,704,704,704,3
|
|
20231012,113800,156857639,704,704,704,704,0
|
|
20231012,113700,156857639,704,704,704,704,0
|
|
20231012,113600,156857639,704,704,704,704,0
|
|
20231012,113500,156857639,704,703,704,703,1500
|
|
20231012,113400,155801683,703,703,703,703,24
|
|
20231012,113300,155784811,703,703,703,703,76
|
|
20231012,113200,155731383,703,702,704,702,3144
|
|
20231012,113100,153522671,702,702,702,702,0
|
|
20231012,113000,153522671,702,702,702,702,28
|
|
20231012,112900,153503015,702,701,702,700,873
|
|
20231012,112800,152891912,702,702,702,702,2040
|
|
20231012,112700,151459832,703,703,703,703,0
|
|
20231012,112600,151459832,703,703,703,703,0
|
|
20231012,112500,151459832,703,703,703,703,0
|
|
20231012,112400,151459832,703,703,703,703,1
|
|
20231012,112300,151459129,703,703,703,703,1
|
|
20231012,112200,151458426,698,699,699,698,56
|
|
20231012,112100,151419337,703,703,703,703,0
|
|
20231012,112000,151419337,703,703,703,703,0
|
|
20231012,111900,151419337,703,703,703,703,100
|
|
20231012,111800,151349037,703,703,703,703,0
|
|
20231012,111700,151349037,703,700,703,697,718
|
|
20231012,111600,150847336,701,702,702,701,1506
|
|
20231012,111500,149791385,704,704,704,704,0
|
|
20231012,111400,149791385,704,704,704,704,14
|
|
20231012,111300,149781529,704,703,704,703,1400
|
|
20231012,111200,148795977,703,703,703,703,1453
|
|
20231012,111100,147774518,703,703,703,703,2264
|
|
20231012,111000,146182926,704,704,704,704,1
|
|
20231012,110900,146182222,703,703,703,703,53
|
|
20231012,110800,146144963,704,704,704,704,100
|
|
20231012,110700,146074563,703,703,703,703,42
|
|
20231012,110600,146045037,703,703,703,703,130
|
|
20231012,110500,145953647,703,703,703,703,20
|
|
20231012,110400,145939587,703,703,703,703,0
|
|
20231012,110300,145939587,703,703,703,703,449
|
|
20231012,110200,145623940,704,704,704,704,100
|
|
20231012,110100,145553540,703,703,703,703,90
|
|
20231012,110000,145490270,703,704,704,703,288
|
|
20231012,105900,145287805,704,704,704,704,2
|
|
20231012,105800,145286397,703,703,703,703,0
|
|
20231012,105700,145286397,703,703,703,703,3461
|
|
20231012,105600,142853314,703,703,703,703,0
|
|
20231012,105500,142853314,703,703,703,703,0
|
|
20231012,105400,142853314,703,703,703,703,0
|
|
20231012,105300,142853314,703,703,703,703,44
|
|
20231012,105200,142822382,704,704,704,703,51
|
|
20231012,105100,142786527,704,704,704,704,5
|
|
20231012,105000,142783007,704,704,704,704,21
|
|
20231012,104900,142768223,704,704,704,704,0
|
|
20231012,104800,142768223,704,704,704,704,0
|
|
20231012,104700,142768223,704,703,704,703,31
|
|
20231012,104600,142746425,704,704,704,704,0
|
|
20231012,104500,142746425,704,704,704,704,0
|
|
20231012,104400,142746425,704,704,704,704,0
|
|
20231012,104300,142746425,704,704,704,704,5
|
|
20231012,104200,142742905,702,703,704,702,501
|
|
20231012,104100,142390664,703,703,703,703,39
|
|
20231012,104000,142363247,704,703,704,703,453
|
|
20231012,103900,142044786,703,703,703,703,0
|
|
20231012,103800,142044786,703,703,703,703,50
|
|
20231012,103700,142009636,704,704,704,704,1
|
|
20231012,103600,142008932,704,704,704,704,0
|
|
20231012,103500,142008932,704,704,704,704,0
|
|
20231012,103400,142008932,704,704,704,704,0
|
|
20231012,103300,142008932,704,704,704,704,0
|
|
20231012,103200,142008932,704,704,704,704,0
|
|
20231012,103100,142008932,704,704,704,704,0
|
|
20231012,103000,142008932,704,704,704,704,1
|
|
20231012,102900,142008228,704,704,704,704,0
|
|
20231012,102800,142008228,704,704,704,704,2
|
|
20231012,102700,142006820,703,703,703,703,0
|
|
20231012,102600,142006820,703,703,703,703,2500
|
|
20231012,102500,140249320,704,704,704,704,0
|
|
20231012,102400,140249320,704,704,704,704,18
|
|
20231012,102300,140236648,705,705,705,705,100
|
|
20231012,102200,140166148,705,705,705,705,0
|
|
20231012,102100,140166148,705,703,705,703,105
|
|
20231012,102000,140092130,703,703,703,703,1506
|
|
20231012,101900,139033412,703,703,703,703,14
|
|
20231012,101800,139023570,703,703,703,703,100
|
|
20231012,101700,138953270,703,703,703,703,2000
|
|
20231012,101600,137547270,705,705,705,705,0
|
|
20231012,101500,137547270,705,705,705,705,3
|
|
20231012,101400,137545155,704,704,704,704,0
|
|
20231012,101300,137545155,704,704,704,704,1
|
|
20231012,101200,137544451,705,705,705,704,6
|
|
20231012,101100,137540224,705,705,705,705,0
|
|
20231012,101000,137540224,705,705,705,705,0
|
|
20231012,100900,137540224,705,704,705,704,553
|
|
20231012,100800,137150409,705,705,705,705,3
|
|
20231012,100700,137148294,706,706,706,706,0
|
|
20231012,100600,137148294,706,706,706,706,0
|
|
20231012,100500,137148294,706,706,706,706,3
|
|
20231012,100400,137146176,706,705,706,705,3667
|
|
20231012,100300,134560049,705,705,705,705,0
|
|
20231012,100200,134560049,705,705,705,705,0
|
|
20231012,100100,134560049,705,705,706,705,61
|
|
20231012,100000,134517043,706,703,706,703,18276
|
|
20231012,095900,121627998,703,703,703,702,4771
|
|
20231012,095800,118276585,703,703,703,703,103
|
|
20231012,095700,118204176,703,703,703,703,0
|
|
20231012,095600,118204176,703,703,703,703,1000
|
|
20231012,095500,117501176,703,702,703,702,1333
|
|
20231012,095400,116565408,702,702,702,702,469
|
|
20231012,095300,116236170,702,701,702,701,501
|
|
20231012,095200,115884968,701,701,701,701,2700
|
|
20231012,095100,113992268,701,700,701,700,201
|
|
20231012,095000,113851567,700,700,700,700,2089
|
|
20231012,094900,112389267,700,700,700,700,800
|
|
20231012,094800,111829267,701,701,701,701,0
|
|
20231012,094700,111829267,701,701,701,701,358
|
|
20231012,094600,111578309,701,701,701,701,487
|
|
20231012,094500,111236922,701,701,701,701,33
|
|
20231012,094400,111213789,701,701,701,701,1521
|
|
20231012,094300,110147568,700,700,700,700,490
|
|
20231012,094200,109804568,700,699,700,698,908
|
|
20231012,094100,109169922,700,701,701,700,1211
|
|
20231012,094000,108322022,701,702,703,700,887
|
|
20231012,093900,107701093,700,703,704,700,22194
|
|
20231012,093800,92106696,703,704,705,703,106
|
|
20231012,093700,92032118,704,703,705,703,434
|
|
20231012,093600,91726981,704,705,705,704,2
|
|
20231012,093500,91725572,704,704,704,704,3000
|
|
20231012,093400,89613572,705,705,705,704,610
|
|
20231012,093300,89183527,705,705,705,705,18
|
|
20231012,093200,89170837,705,706,706,704,2194
|
|
20231012,093100,87624616,706,705,707,705,2081
|
|
20231012,093000,86156754,705,704,705,703,622
|
|
20231012,092900,85719018,704,705,705,704,2738
|
|
20231012,092800,83791299,706,706,706,705,231
|
|
20231012,092700,83628369,706,706,706,706,801
|
|
20231012,092600,83062863,705,707,707,705,1421
|
|
20231012,092500,82060955,707,706,707,706,1058
|
|
20231012,092400,81314004,706,705,706,704,1015
|
|
20231012,092300,80597441,706,705,706,704,1199
|
|
20231012,092200,79753248,705,706,706,705,2413
|
|
20231012,092100,78050862,706,706,707,705,2504
|
|
20231012,092000,76284037,707,707,708,707,508
|
|
20231012,091900,75924860,707,705,708,705,12084
|
|
20231012,091800,67386719,706,705,706,704,3488
|
|
20231012,091700,64927555,706,706,707,706,2870
|
|
20231012,091600,62901334,706,706,707,706,6435
|
|
20231012,091500,58354203,705,704,706,704,1570
|
|
20231012,091400,57246983,708,706,708,706,2414
|
|
20231012,091300,55540293,706,703,707,703,18017
|
|
20231012,091200,42830029,703,702,703,700,2811
|
|
20231012,091100,40854702,702,700,704,700,21872
|
|
20231012,091000,25528888,700,698,700,697,9402
|
|
20231012,090900,18953519,698,695,698,695,2038
|
|
20231012,090800,17533644,695,697,697,695,472
|
|
20231012,090700,17205301,698,691,698,690,17873
|
|
20231012,090600,4779976,691,691,691,691,1
|
|
20231012,090500,4779285,691,690,691,690,2089
|
|
20231012,090400,3337786,690,690,690,690,0
|
|
20231012,090300,3337786,690,689,690,689,908
|
|
20231012,090200,2712173,689,689,690,689,127
|
|
20231012,090100,2624669,689,686,689,686,53
|
|
20231012,090000,2588212,685,683,685,683,3779
|