641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193800,362993571,393,393,393,393,4735
|
|
20231026,193700,362993571,393,393,393,393,0
|
|
20231026,193600,362993571,393,393,393,393,0
|
|
20231026,193500,362993571,393,393,393,393,0
|
|
20231026,193400,362993571,393,393,393,393,0
|
|
20231026,193300,362993571,393,393,393,393,0
|
|
20231026,193200,362993571,393,393,393,393,0
|
|
20231026,193100,362993571,393,393,393,393,0
|
|
20231026,193000,362993571,393,393,393,393,0
|
|
20231026,192900,362993571,393,393,393,393,0
|
|
20231026,192800,362993571,393,393,393,393,0
|
|
20231026,192700,362993571,393,393,393,393,0
|
|
20231026,192600,362993571,393,393,393,393,0
|
|
20231026,192500,362993571,393,393,393,393,0
|
|
20231026,192400,362993571,393,393,393,393,0
|
|
20231026,192300,362993571,393,393,393,393,0
|
|
20231026,192200,362993571,393,393,393,393,0
|
|
20231026,192100,362993571,393,393,393,393,0
|
|
20231026,192000,362993571,393,393,393,393,0
|
|
20231026,191900,362993571,393,393,393,393,0
|
|
20231026,191800,362993571,393,393,393,393,0
|
|
20231026,191700,362993571,393,393,393,393,0
|
|
20231026,191600,362993571,393,393,393,393,0
|
|
20231026,191500,362993571,393,393,393,393,0
|
|
20231026,191400,362993571,393,393,393,393,0
|
|
20231026,191300,362993571,393,393,393,393,0
|
|
20231026,191200,362993571,393,393,393,393,0
|
|
20231026,191100,362993571,393,393,393,393,0
|
|
20231026,191000,362993571,393,393,393,393,0
|
|
20231026,190900,362993571,393,393,393,393,0
|
|
20231026,190800,362993571,393,393,393,393,4735
|
|
20231026,190700,362993571,393,393,393,393,0
|
|
20231026,190600,362993571,393,393,393,393,0
|
|
20231026,190500,362993571,393,393,393,393,0
|
|
20231026,190400,362993571,393,393,393,393,0
|
|
20231026,190300,362993571,393,393,393,393,0
|
|
20231026,190200,362993571,393,393,393,393,0
|
|
20231026,190100,362993571,393,393,393,393,0
|
|
20231026,190000,362993571,393,393,393,393,0
|
|
20231026,185900,362993571,393,393,393,393,0
|
|
20231026,185800,362993571,393,393,393,393,0
|
|
20231026,185700,362993571,393,393,393,393,0
|
|
20231026,185600,362993571,393,393,393,393,0
|
|
20231026,185500,362993571,393,393,393,393,0
|
|
20231026,185400,362993571,393,393,393,393,0
|
|
20231026,185300,362993571,393,393,393,393,0
|
|
20231026,185200,362993571,393,393,393,393,0
|
|
20231026,185100,362993571,393,393,393,393,0
|
|
20231026,185000,362993571,393,393,393,393,0
|
|
20231026,184900,362993571,393,393,393,393,0
|
|
20231026,184800,362993571,393,393,393,393,0
|
|
20231026,184700,362993571,393,393,393,393,0
|
|
20231026,184600,362993571,393,393,393,393,0
|
|
20231026,184500,362993571,393,393,393,393,0
|
|
20231026,184400,362993571,393,393,393,393,0
|
|
20231026,184300,362993571,393,393,393,393,0
|
|
20231026,184200,362993571,393,393,393,393,0
|
|
20231026,184100,362993571,393,393,393,393,0
|
|
20231026,184000,362993571,393,393,393,393,0
|
|
20231026,183900,362993571,393,393,393,393,0
|
|
20231026,183800,362993571,393,393,393,393,4735
|
|
20231026,183700,362993571,393,393,393,393,0
|
|
20231026,183600,362993571,393,393,393,393,0
|
|
20231026,183500,362993571,393,393,393,393,0
|
|
20231026,183400,362993571,393,393,393,393,0
|
|
20231026,183300,362993571,393,393,393,393,0
|
|
20231026,183200,362993571,393,393,393,393,0
|
|
20231026,183100,362993571,393,393,393,393,0
|
|
20231026,183000,362993571,393,393,393,393,0
|
|
20231026,182900,362993571,393,393,393,393,0
|
|
20231026,182800,362993571,393,393,393,393,0
|
|
20231026,182700,362993571,393,393,393,393,0
|
|
20231026,182600,362993571,393,393,393,393,0
|
|
20231026,182500,362993571,393,393,393,393,0
|
|
20231026,182400,362993571,393,393,393,393,0
|
|
20231026,182300,362993571,393,393,393,393,0
|
|
20231026,182200,362993571,393,393,393,393,0
|
|
20231026,182100,362993571,393,393,393,393,0
|
|
20231026,182000,362993571,393,393,393,393,0
|
|
20231026,181900,362993571,393,393,393,393,0
|
|
20231026,181800,362993571,393,393,393,393,0
|
|
20231026,181700,362993571,393,393,393,393,0
|
|
20231026,181600,362993571,393,393,393,393,0
|
|
20231026,181500,362993571,393,393,393,393,0
|
|
20231026,181400,362993571,393,393,393,393,0
|
|
20231026,181300,362993571,393,393,393,393,0
|
|
20231026,181200,362993571,393,393,393,393,0
|
|
20231026,181100,362993571,393,393,393,393,0
|
|
20231026,181000,362993571,393,393,393,393,0
|
|
20231026,180900,362993571,393,393,393,393,0
|
|
20231026,180800,362993571,393,393,393,393,4735
|
|
20231026,180700,362993571,393,393,393,393,0
|
|
20231026,180600,362993571,393,393,393,393,0
|
|
20231026,180500,362993571,393,393,393,393,0
|
|
20231026,180400,362993571,393,393,393,393,0
|
|
20231026,180300,362993571,393,393,393,393,0
|
|
20231026,180200,362993571,393,393,393,393,0
|
|
20231026,180100,362993571,393,393,393,393,0
|
|
20231026,180000,362993571,393,393,393,393,0
|
|
20231026,175900,362993571,393,393,393,393,0
|
|
20231026,175800,362993571,393,393,393,393,0
|
|
20231026,175700,362993571,393,393,393,393,0
|
|
20231026,175600,362993571,393,393,393,393,0
|
|
20231026,175500,362993571,393,393,393,393,0
|
|
20231026,175400,362993571,393,393,393,393,0
|
|
20231026,175300,362993571,393,393,393,393,0
|
|
20231026,175200,362993571,393,393,393,393,0
|
|
20231026,175100,362993571,393,393,393,393,0
|
|
20231026,175000,362993571,393,393,393,393,0
|
|
20231026,174900,362993571,393,393,393,393,0
|
|
20231026,174800,362993571,393,393,393,393,0
|
|
20231026,174700,362993571,393,393,393,393,0
|
|
20231026,174600,362993571,393,393,393,393,0
|
|
20231026,174500,362993571,393,393,393,393,0
|
|
20231026,174400,362993571,393,393,393,393,0
|
|
20231026,174300,362993571,393,393,393,393,0
|
|
20231026,174200,362993571,393,393,393,393,0
|
|
20231026,174100,362993571,393,393,393,393,0
|
|
20231026,174000,362993571,393,393,393,393,0
|
|
20231026,173900,362993571,393,393,393,393,0
|
|
20231026,173800,362993571,393,393,393,393,4735
|
|
20231026,173700,362993571,393,393,393,393,0
|
|
20231026,173600,362993571,393,393,393,393,0
|
|
20231026,173500,362993571,393,393,393,393,0
|
|
20231026,173400,362993571,393,393,393,393,0
|
|
20231026,173300,362993571,393,393,393,393,0
|
|
20231026,173200,362993571,393,393,393,393,0
|
|
20231026,173100,362993571,393,393,393,393,0
|
|
20231026,173000,362993571,393,393,393,393,0
|
|
20231026,172900,362993571,393,393,393,393,0
|
|
20231026,172800,362993571,393,393,393,393,0
|
|
20231026,172700,362993571,393,393,393,393,0
|
|
20231026,172600,362993571,393,393,393,393,0
|
|
20231026,172500,362993571,393,393,393,393,0
|
|
20231026,172400,362993571,393,393,393,393,0
|
|
20231026,172300,362993571,393,393,393,393,0
|
|
20231026,172200,362993571,393,393,393,393,0
|
|
20231026,172100,362993571,393,393,393,393,0
|
|
20231026,172000,362993571,393,393,393,393,0
|
|
20231026,171900,362993571,393,393,393,393,0
|
|
20231026,171800,362993571,393,393,393,393,0
|
|
20231026,171700,362993571,393,393,393,393,0
|
|
20231026,171600,362993571,393,393,393,393,0
|
|
20231026,171500,362993571,393,393,393,393,0
|
|
20231026,171400,362993571,393,393,393,393,0
|
|
20231026,171300,362993571,393,393,393,393,0
|
|
20231026,171200,362993571,393,393,393,393,0
|
|
20231026,171100,362993571,393,393,393,393,0
|
|
20231026,171000,362993571,393,393,393,393,0
|
|
20231026,170900,362993571,393,393,393,393,0
|
|
20231026,170800,362993571,393,393,393,393,4735
|
|
20231026,170700,362993571,393,393,393,393,0
|
|
20231026,170600,362993571,393,393,393,393,0
|
|
20231026,170500,362993571,393,393,393,393,0
|
|
20231026,170400,362993571,393,393,393,393,0
|
|
20231026,170300,362993571,393,393,393,393,0
|
|
20231026,170200,362993571,393,393,393,393,0
|
|
20231026,170100,362993571,393,393,393,393,0
|
|
20231026,170000,362993571,393,393,393,393,0
|
|
20231026,165900,362993571,393,393,393,393,0
|
|
20231026,165800,362993571,393,393,393,393,0
|
|
20231026,165700,362993571,393,393,393,393,0
|
|
20231026,165600,362993571,393,393,393,393,0
|
|
20231026,165500,362993571,393,393,393,393,0
|
|
20231026,165400,362993571,393,393,393,393,0
|
|
20231026,165300,362993571,393,393,393,393,0
|
|
20231026,165200,362993571,393,393,393,393,0
|
|
20231026,165100,362993571,393,393,393,393,0
|
|
20231026,165000,362993571,393,393,393,393,0
|
|
20231026,164900,362993571,393,393,393,393,0
|
|
20231026,164800,362993571,393,393,393,393,0
|
|
20231026,164700,362993571,393,393,393,393,0
|
|
20231026,164600,362993571,393,393,393,393,0
|
|
20231026,164500,362993571,393,393,393,393,0
|
|
20231026,164400,362993571,393,393,393,393,0
|
|
20231026,164300,362993571,393,393,393,393,0
|
|
20231026,164200,362993571,393,393,393,393,0
|
|
20231026,164100,362993571,393,393,393,393,0
|
|
20231026,164000,362993571,393,393,393,393,0
|
|
20231026,163900,362993571,393,393,393,393,0
|
|
20231026,163800,362993571,393,393,393,393,4735
|
|
20231026,163700,362993571,393,393,393,393,0
|
|
20231026,163600,362993571,393,393,393,393,0
|
|
20231026,163500,362993571,393,393,393,393,0
|
|
20231026,163400,362993571,393,393,393,393,0
|
|
20231026,163300,362993571,393,393,393,393,0
|
|
20231026,163200,362993571,393,393,393,393,0
|
|
20231026,163100,362993571,393,393,393,393,0
|
|
20231026,163000,362993571,393,393,393,393,0
|
|
20231026,162900,362993571,393,393,393,393,0
|
|
20231026,162800,362993571,393,393,393,393,0
|
|
20231026,162700,362993571,393,393,393,393,0
|
|
20231026,162600,362993571,393,393,393,393,0
|
|
20231026,162500,362993571,393,393,393,393,0
|
|
20231026,162400,362993571,393,393,393,393,0
|
|
20231026,162300,362993571,393,393,393,393,0
|
|
20231026,162200,362993571,393,393,393,393,0
|
|
20231026,162100,362993571,393,393,393,393,0
|
|
20231026,162000,362993571,393,393,393,393,0
|
|
20231026,161900,362993571,393,393,393,393,0
|
|
20231026,161800,362993571,393,393,393,393,0
|
|
20231026,161700,362993571,393,393,393,393,0
|
|
20231026,161600,362993571,393,393,393,393,0
|
|
20231026,161500,362993571,393,393,393,393,0
|
|
20231026,161400,362993571,393,393,393,393,0
|
|
20231026,161300,362993571,393,393,393,393,0
|
|
20231026,161200,362993571,393,393,393,393,0
|
|
20231026,161100,362993571,393,393,393,393,0
|
|
20231026,161000,362993571,393,393,393,393,0
|
|
20231026,160900,362993571,393,393,393,393,0
|
|
20231026,160800,362993571,393,393,393,393,4735
|
|
20231026,160700,362993571,393,393,393,393,0
|
|
20231026,160600,362993571,393,393,393,393,0
|
|
20231026,160500,362993571,393,393,393,393,0
|
|
20231026,160400,362993571,393,393,393,393,0
|
|
20231026,160300,362993571,393,393,393,393,0
|
|
20231026,160200,362993571,393,393,393,393,0
|
|
20231026,160100,362993571,393,393,393,393,0
|
|
20231026,160000,362993571,393,393,393,393,0
|
|
20231026,155900,362993571,393,393,393,393,0
|
|
20231026,155800,362993571,393,393,393,393,0
|
|
20231026,155700,362993571,393,393,393,393,0
|
|
20231026,155600,362993571,393,393,393,393,0
|
|
20231026,155500,362993571,393,393,393,393,0
|
|
20231026,155400,362993571,393,393,393,393,0
|
|
20231026,155300,362993571,393,393,393,393,0
|
|
20231026,155200,362993571,393,393,393,393,0
|
|
20231026,155100,362993571,393,393,393,393,0
|
|
20231026,155000,362993571,393,393,393,393,0
|
|
20231026,154900,362993571,393,393,393,393,0
|
|
20231026,154800,362993571,393,393,393,393,0
|
|
20231026,154700,362993571,393,393,393,393,0
|
|
20231026,154600,362993571,393,393,393,393,0
|
|
20231026,154500,362993571,393,393,393,393,0
|
|
20231026,154400,362993571,393,393,393,393,0
|
|
20231026,154300,362993571,393,393,393,393,0
|
|
20231026,154200,362993571,393,393,393,393,0
|
|
20231026,154100,362993571,393,393,393,393,0
|
|
20231026,154000,362993571,393,393,393,393,0
|
|
20231026,153900,362993571,393,393,393,393,0
|
|
20231026,153800,362993571,393,393,393,393,4735
|
|
20231026,153700,362993571,393,393,393,393,0
|
|
20231026,153600,362993571,393,393,393,393,0
|
|
20231026,153500,362993571,393,393,393,393,0
|
|
20231026,153400,362993571,393,393,393,393,0
|
|
20231026,153300,362993571,393,393,393,393,0
|
|
20231026,153200,362993571,393,393,393,393,0
|
|
20231026,153100,362993571,393,393,393,393,0
|
|
20231026,153000,362993571,393,393,393,393,4735
|
|
20231026,152900,361132716,393,393,393,393,0
|
|
20231026,152800,361132716,393,393,393,393,0
|
|
20231026,152700,361132716,393,393,393,393,0
|
|
20231026,152600,361132716,393,393,393,393,0
|
|
20231026,152500,361132716,393,393,393,393,0
|
|
20231026,152400,361132716,393,393,393,393,0
|
|
20231026,152300,361132716,393,393,393,393,0
|
|
20231026,152200,361132716,393,393,393,393,0
|
|
20231026,152100,361132716,393,393,393,393,0
|
|
20231026,152000,361132716,393,393,393,393,0
|
|
20231026,151900,361132716,393,388,393,388,5808
|
|
20231026,151800,358871878,389,389,389,389,6
|
|
20231026,151700,358869544,389,389,389,389,143
|
|
20231026,151600,358813917,389,389,389,388,1545
|
|
20231026,151500,358214056,390,390,390,390,3859
|
|
20231026,151400,356709046,390,388,390,387,243
|
|
20231026,151300,356614756,388,390,390,386,1033
|
|
20231026,151200,356215939,388,388,390,388,9
|
|
20231026,151100,356212445,391,391,391,391,0
|
|
20231026,151000,356212445,391,391,391,391,0
|
|
20231026,150900,356212445,391,388,391,387,20239
|
|
20231026,150800,348377352,391,390,391,389,13973
|
|
20231026,150700,342936219,391,391,391,391,0
|
|
20231026,150600,342936219,391,390,391,390,3
|
|
20231026,150500,342935047,391,391,391,391,0
|
|
20231026,150400,342935047,391,391,391,391,1
|
|
20231026,150300,342934656,390,391,391,390,11383
|
|
20231026,150200,338494521,391,392,392,391,4502
|
|
20231026,150100,336730233,392,392,392,392,370
|
|
20231026,150000,336585193,392,392,392,392,455
|
|
20231026,145900,336406833,395,392,395,392,60
|
|
20231026,145800,336383283,392,392,392,392,0
|
|
20231026,145700,336383283,392,395,395,392,1011
|
|
20231026,145600,335986959,396,392,396,392,779
|
|
20231026,145500,335681579,393,397,397,393,1024
|
|
20231026,145400,335278113,398,398,398,398,0
|
|
20231026,145300,335278113,398,398,398,398,3
|
|
20231026,145200,335276919,398,398,398,398,0
|
|
20231026,145100,335276919,398,395,398,395,6166
|
|
20231026,145000,332826174,394,393,394,393,6967
|
|
20231026,144900,330087009,393,393,393,390,14401
|
|
20231026,144800,324456671,394,394,394,393,26
|
|
20231026,144700,324446428,394,394,394,394,0
|
|
20231026,144600,324446428,394,394,394,394,33
|
|
20231026,144500,324433426,394,392,394,392,2489
|
|
20231026,144400,323454902,392,392,392,392,430
|
|
20231026,144300,323286342,392,392,392,392,725
|
|
20231026,144200,323002142,392,392,392,392,10
|
|
20231026,144100,322998222,391,391,391,391,4951
|
|
20231026,144000,321062381,391,391,391,391,1
|
|
20231026,143900,321061990,390,391,391,390,3
|
|
20231026,143800,321060818,390,390,390,390,600
|
|
20231026,143700,320826818,390,390,390,390,3492
|
|
20231026,143600,319464938,390,390,390,390,96
|
|
20231026,143500,319427498,390,390,390,390,102
|
|
20231026,143400,319387718,388,388,388,388,139
|
|
20231026,143300,319333786,386,386,386,386,0
|
|
20231026,143200,319333786,386,386,386,386,0
|
|
20231026,143100,319333786,386,386,386,386,122
|
|
20231026,143000,319286694,386,388,388,386,2100
|
|
20231026,142900,318475858,389,389,389,389,465
|
|
20231026,142800,318294973,389,389,389,389,1242
|
|
20231026,142700,317811835,389,389,390,389,323
|
|
20231026,142600,317686187,389,389,389,389,713
|
|
20231026,142500,317408830,389,389,389,389,21
|
|
20231026,142400,317400661,385,390,390,385,20015
|
|
20231026,142300,309676956,390,390,390,390,268
|
|
20231026,142200,309572436,390,390,390,390,165
|
|
20231026,142100,309508086,390,390,390,390,4507
|
|
20231026,142000,307750356,391,391,391,391,0
|
|
20231026,141900,307750356,391,390,391,390,72
|
|
20231026,141800,307722274,390,390,390,390,68
|
|
20231026,141700,307695754,391,392,392,390,1858
|
|
20231026,141600,306967735,392,392,392,392,11
|
|
20231026,141500,306963423,392,390,392,390,3795
|
|
20231026,141400,305483336,391,392,392,391,977
|
|
20231026,141300,305101319,392,392,392,392,1
|
|
20231026,141200,305100927,391,393,393,391,1200
|
|
20231026,141100,304631548,394,394,394,394,1
|
|
20231026,141000,304631154,394,394,394,394,0
|
|
20231026,140900,304631154,394,394,394,394,1
|
|
20231026,140800,304630760,395,394,395,393,26
|
|
20231026,140700,304620518,393,393,393,393,609
|
|
20231026,140600,304381181,396,396,396,396,0
|
|
20231026,140500,304381181,396,396,396,396,0
|
|
20231026,140400,304381181,396,396,396,396,0
|
|
20231026,140300,304381181,396,396,396,396,4
|
|
20231026,140200,304379597,396,396,396,396,0
|
|
20231026,140100,304379597,396,396,396,396,34
|
|
20231026,140000,304366133,399,391,399,389,19612
|
|
20231026,135900,296630957,391,389,391,389,4185
|
|
20231026,135800,295002988,389,389,389,389,744
|
|
20231026,135700,294713572,389,388,389,388,2925
|
|
20231026,135600,293578454,388,390,390,388,24077
|
|
20231026,135500,284235337,392,392,392,392,0
|
|
20231026,135400,284235337,392,392,392,392,0
|
|
20231026,135300,284235337,392,392,392,392,1
|
|
20231026,135200,284234945,389,389,389,389,9867
|
|
20231026,135100,280396682,389,389,389,389,4410
|
|
20231026,135000,278681192,389,391,392,389,1537
|
|
20231026,134900,278082625,392,391,392,391,97
|
|
20231026,134800,278044696,392,391,392,391,105
|
|
20231026,134700,278003639,391,391,391,391,2493
|
|
20231026,134600,277028876,391,391,391,391,88
|
|
20231026,134500,276994468,391,391,391,391,5
|
|
20231026,134400,276992513,389,389,389,389,0
|
|
20231026,134300,276992513,389,393,394,388,9019
|
|
20231026,134200,273479569,394,391,394,390,6000
|
|
20231026,134100,271132460,394,394,394,394,0
|
|
20231026,134000,271132460,394,394,394,394,0
|
|
20231026,133900,271132460,394,392,394,390,36287
|
|
20231026,133800,256968995,392,395,395,392,3680
|
|
20231026,133700,255525511,395,394,395,394,2847
|
|
20231026,133600,254401389,394,395,395,394,2450
|
|
20231026,133500,253434196,395,394,395,394,3107
|
|
20231026,133400,252209931,394,395,395,394,351
|
|
20231026,133300,252071372,396,396,396,396,2569
|
|
20231026,133200,251054048,400,400,400,400,0
|
|
20231026,133100,251054048,400,399,400,399,530
|
|
20231026,133000,250842061,400,400,400,400,0
|
|
20231026,132900,250842061,400,400,400,400,0
|
|
20231026,132800,250842061,400,400,400,400,0
|
|
20231026,132700,250842061,400,399,400,399,1012
|
|
20231026,132600,250437445,399,399,399,399,3
|
|
20231026,132500,250436248,400,400,400,400,0
|
|
20231026,132400,250436248,400,400,400,400,1013
|
|
20231026,132300,250031048,400,400,400,400,0
|
|
20231026,132200,250031048,400,400,400,400,0
|
|
20231026,132100,250031048,400,400,400,400,1012
|
|
20231026,132000,249626248,400,400,400,400,2
|
|
20231026,131900,249625448,400,400,400,400,0
|
|
20231026,131800,249625448,400,399,400,399,1012
|
|
20231026,131700,249220915,399,399,399,399,0
|
|
20231026,131600,249220915,399,399,399,399,0
|
|
20231026,131500,249220915,399,398,399,398,3828
|
|
20231026,131400,247693558,394,394,394,394,0
|
|
20231026,131300,247693558,394,394,394,394,334
|
|
20231026,131200,247561962,399,394,399,394,1545
|
|
20231026,131100,246948639,397,397,397,397,0
|
|
20231026,131000,246948639,397,397,397,397,11
|
|
20231026,130900,246944272,397,399,399,397,1403
|
|
20231026,130800,246385257,399,399,399,399,3000
|
|
20231026,130700,245188257,399,399,399,399,30
|
|
20231026,130600,245176287,399,397,399,397,8446
|
|
20231026,130500,241813755,396,394,396,394,317
|
|
20231026,130400,241688225,394,394,394,394,1500
|
|
20231026,130300,241097225,396,396,396,396,1012
|
|
20231026,130200,240696473,396,396,396,396,0
|
|
20231026,130100,240696473,396,396,396,396,0
|
|
20231026,130000,240696473,396,396,396,396,1012
|
|
20231026,125900,240295721,396,396,396,396,0
|
|
20231026,125800,240295721,396,396,396,396,0
|
|
20231026,125700,240295721,396,394,396,394,4022
|
|
20231026,125600,238703052,394,395,395,394,21
|
|
20231026,125500,238694777,394,394,395,394,16
|
|
20231026,125400,238688472,396,396,396,396,3572
|
|
20231026,125300,237273960,397,397,397,397,0
|
|
20231026,125200,237273960,397,397,397,397,0
|
|
20231026,125100,237273960,397,395,397,395,1012
|
|
20231026,125000,236872225,395,394,395,394,18
|
|
20231026,124900,236865130,397,397,397,397,0
|
|
20231026,124800,236865130,397,396,397,396,1016
|
|
20231026,124700,236462284,396,396,396,396,4
|
|
20231026,124600,236460700,396,396,396,396,0
|
|
20231026,124500,236460700,396,395,396,395,1012
|
|
20231026,124400,236060083,394,394,394,394,0
|
|
20231026,124300,236060083,394,394,394,394,1524
|
|
20231026,124200,235459627,394,394,395,394,1027
|
|
20231026,124100,235053977,394,394,394,394,30
|
|
20231026,124000,235042157,394,394,394,394,25
|
|
20231026,123900,235032307,394,394,394,394,1051
|
|
20231026,123800,234618213,394,394,394,394,0
|
|
20231026,123700,234618213,394,394,394,394,0
|
|
20231026,123600,234618213,394,394,394,394,1014
|
|
20231026,123500,234218697,394,393,394,393,2008
|
|
20231026,123400,233428456,393,393,393,393,89
|
|
20231026,123300,233393479,393,393,393,393,1071
|
|
20231026,123200,232972576,392,392,392,392,0
|
|
20231026,123100,232972576,392,392,392,392,0
|
|
20231026,123000,232972576,392,393,393,392,1017
|
|
20231026,122900,232572900,393,393,393,393,1
|
|
20231026,122800,232572507,391,391,391,391,37
|
|
20231026,122700,232558040,393,393,393,392,1012
|
|
20231026,122600,232160722,393,393,393,393,1
|
|
20231026,122500,232160329,393,391,393,390,10438
|
|
20231026,122400,228087706,393,394,395,393,1566
|
|
20231026,122300,227470215,395,395,395,395,0
|
|
20231026,122200,227470215,395,395,395,395,0
|
|
20231026,122100,227470215,395,394,395,394,1012
|
|
20231026,122000,227070674,395,395,395,395,0
|
|
20231026,121900,227070674,395,395,395,395,0
|
|
20231026,121800,227070674,395,394,395,393,1012
|
|
20231026,121700,226671495,391,394,394,391,7617
|
|
20231026,121600,223690499,395,395,395,395,0
|
|
20231026,121500,223690499,395,395,395,395,1012
|
|
20231026,121400,223290759,396,396,396,396,0
|
|
20231026,121300,223290759,396,396,396,396,0
|
|
20231026,121200,223290759,396,396,396,396,1012
|
|
20231026,121100,222890007,396,396,396,396,0
|
|
20231026,121000,222890007,396,396,396,396,0
|
|
20231026,120900,222890007,396,395,396,394,1012
|
|
20231026,120800,222489271,395,395,395,395,5
|
|
20231026,120700,222487296,397,397,397,397,0
|
|
20231026,120600,222487296,397,392,397,392,1277
|
|
20231026,120500,221982113,392,392,392,392,1000
|
|
20231026,120400,221590113,392,392,392,392,0
|
|
20231026,120300,221590113,392,396,397,392,1163
|
|
20231026,120200,221129028,397,397,397,397,0
|
|
20231026,120100,221129028,397,397,397,397,0
|
|
20231026,120000,221129028,397,396,397,396,1012
|
|
20231026,115900,220727574,396,396,396,396,8555
|
|
20231026,115800,217339794,396,396,396,396,4
|
|
20231026,115700,217338210,397,395,397,395,1103
|
|
20231026,115600,216900510,395,395,395,395,213
|
|
20231026,115500,216816375,395,396,397,395,225
|
|
20231026,115400,216727477,397,396,397,396,5312
|
|
20231026,115300,214618809,397,397,397,397,0
|
|
20231026,115200,214618809,397,397,397,397,0
|
|
20231026,115100,214618809,397,394,397,394,1014
|
|
20231026,115000,214217182,395,395,395,395,0
|
|
20231026,114900,214217182,395,395,395,395,1
|
|
20231026,114800,214216787,395,395,396,395,1258
|
|
20231026,114700,213718863,395,395,395,395,1392
|
|
20231026,114600,213169023,395,395,395,395,200
|
|
20231026,114500,213090023,396,396,396,393,6016
|
|
20231026,114400,210722687,396,396,396,396,0
|
|
20231026,114300,210722687,396,396,396,396,0
|
|
20231026,114200,210722687,396,395,396,395,1018
|
|
20231026,114100,210320084,395,395,395,395,4
|
|
20231026,114000,210318504,396,396,396,396,0
|
|
20231026,113900,210318504,396,392,396,392,1079
|
|
20231026,113800,209891892,396,396,396,396,0
|
|
20231026,113700,209891892,396,396,396,396,0
|
|
20231026,113600,209891892,396,392,396,392,1016
|
|
20231026,113500,209491920,392,392,392,392,5
|
|
20231026,113400,209489960,392,392,392,392,2
|
|
20231026,113300,209489176,392,394,397,392,1808
|
|
20231026,113200,208775740,391,391,391,391,4000
|
|
20231026,113100,207211740,397,397,397,397,0
|
|
20231026,113000,207211740,397,396,397,396,1014
|
|
20231026,112900,206809429,396,396,396,396,0
|
|
20231026,112800,206809429,396,396,396,396,15
|
|
20231026,112700,206803489,397,396,397,396,1014
|
|
20231026,112600,206401232,391,391,391,391,0
|
|
20231026,112500,206401232,391,391,391,391,7191
|
|
20231026,112400,203589551,394,394,394,394,1033
|
|
20231026,112300,203182549,397,397,397,397,0
|
|
20231026,112200,203182549,397,395,397,395,93
|
|
20231026,112100,203145742,397,395,397,391,11103
|
|
20231026,112000,198795949,395,395,396,395,103
|
|
20231026,111900,198755169,396,396,397,396,427
|
|
20231026,111800,198585723,397,395,397,395,1014
|
|
20231026,111700,198183205,397,395,397,395,252
|
|
20231026,111600,198083237,397,396,397,396,28
|
|
20231026,111500,198072124,397,397,398,394,1102
|
|
20231026,111400,197634198,397,397,397,397,3
|
|
20231026,111300,197633007,397,397,397,397,0
|
|
20231026,111200,197633007,397,395,398,392,2215
|
|
20231026,111100,196758793,392,392,392,392,50
|
|
20231026,111000,196739193,392,395,395,392,1330
|
|
20231026,110900,196217830,392,397,398,392,1017
|
|
20231026,110800,195813834,397,397,397,397,0
|
|
20231026,110700,195813834,397,397,397,397,0
|
|
20231026,110600,195813834,397,396,397,396,1014
|
|
20231026,110500,195411636,397,396,397,396,1867
|
|
20231026,110400,194672300,397,393,397,391,7445
|
|
20231026,110300,191754586,398,398,398,398,4766
|
|
20231026,110200,189857718,398,398,398,398,0
|
|
20231026,110100,189857718,398,395,398,394,3904
|
|
20231026,110000,188319258,397,396,397,396,1014
|
|
20231026,105900,187916815,396,396,396,395,5021
|
|
20231026,105800,185928599,396,396,397,396,420
|
|
20231026,105700,185762275,397,397,397,395,3033
|
|
20231026,105600,184559942,398,398,398,395,9215
|
|
20231026,105500,180912558,403,401,403,398,1217
|
|
20231026,105400,180424855,403,403,403,403,0
|
|
20231026,105300,180424855,403,403,403,403,0
|
|
20231026,105200,180424855,403,403,403,403,480
|
|
20231026,105100,180231415,406,406,406,406,73
|
|
20231026,105000,180201777,403,408,408,403,2153
|
|
20231026,104900,179325837,408,403,409,403,50300
|
|
20231026,104800,158853373,402,401,403,401,1878
|
|
20231026,104700,158098013,402,402,402,402,58
|
|
20231026,104600,158074697,402,401,402,401,13
|
|
20231026,104500,158069474,401,401,401,401,1332
|
|
20231026,104400,157535342,401,399,401,399,1468
|
|
20231026,104300,156947875,399,399,399,399,372
|
|
20231026,104200,156799447,399,399,399,399,50
|
|
20231026,104100,156779497,399,399,399,399,0
|
|
20231026,104000,156779497,399,399,399,399,0
|
|
20231026,103900,156779497,399,399,399,399,1
|
|
20231026,103800,156779098,399,399,399,399,2134
|
|
20231026,103700,155927632,400,400,400,400,0
|
|
20231026,103600,155927632,400,401,401,400,1452
|
|
20231026,103500,155346828,401,401,401,401,1
|
|
20231026,103400,155346427,394,400,402,394,4472
|
|
20231026,103300,153574149,403,402,403,402,2475
|
|
20231026,103200,152576727,402,403,403,402,1299
|
|
20231026,103100,152053327,402,402,402,401,4526
|
|
20231026,103000,150233913,401,400,401,400,12691
|
|
20231026,102900,145156245,400,399,400,397,3273
|
|
20231026,102800,143850742,399,399,399,399,625
|
|
20231026,102700,143601367,396,399,399,396,38
|
|
20231026,102600,143586217,399,399,399,395,5010
|
|
20231026,102500,141587235,399,398,399,398,9000
|
|
20231026,102400,138002235,398,397,398,397,1002
|
|
20231026,102300,137604046,397,396,397,396,1001
|
|
20231026,102200,137206954,392,393,393,392,1434
|
|
20231026,102100,136643713,393,393,393,393,0
|
|
20231026,102000,136643713,393,393,393,393,0
|
|
20231026,101900,136643713,393,393,393,393,0
|
|
20231026,101800,136643713,393,393,393,393,0
|
|
20231026,101700,136643713,393,393,393,393,0
|
|
20231026,101600,136643713,393,393,393,393,3390
|
|
20231026,101500,135311443,393,395,395,393,2213
|
|
20231026,101400,134439896,396,396,396,396,0
|
|
20231026,101300,134439896,396,396,396,396,554
|
|
20231026,101200,134220512,396,396,396,396,0
|
|
20231026,101100,134220512,396,396,396,396,0
|
|
20231026,101000,134220512,396,396,396,396,942
|
|
20231026,100900,133847480,396,396,396,396,1
|
|
20231026,100800,133847084,398,398,398,398,0
|
|
20231026,100700,133847084,398,398,398,398,0
|
|
20231026,100600,133847084,398,395,398,395,100
|
|
20231026,100500,133807362,398,394,398,394,6724
|
|
20231026,100400,131148980,394,394,394,394,33
|
|
20231026,100300,131135978,394,393,394,393,1816
|
|
20231026,100200,130422273,393,393,393,393,52
|
|
20231026,100100,130401837,393,390,393,390,470
|
|
20231026,100000,130217876,391,390,391,390,3318
|
|
20231026,095900,128923841,391,391,391,390,16
|
|
20231026,095800,128917587,391,391,391,391,34
|
|
20231026,095700,128904293,391,391,391,391,43
|
|
20231026,095600,128887480,391,391,391,391,1
|
|
20231026,095500,128887089,390,392,392,390,12119
|
|
20231026,095400,124157936,393,392,393,392,824
|
|
20231026,095300,123834814,392,391,392,391,3001
|
|
20231026,095200,122661422,392,392,392,392,104
|
|
20231026,095100,122620654,392,392,392,392,68
|
|
20231026,095000,122593998,392,392,392,392,2845
|
|
20231026,094900,121478758,392,392,392,392,9
|
|
20231026,094800,121475230,392,392,392,392,1
|
|
20231026,094700,121474838,392,392,393,392,1455
|
|
20231026,094600,120904477,392,392,392,392,5
|
|
20231026,094500,120902517,392,391,392,391,487
|
|
20231026,094400,120712090,391,391,391,391,10451
|
|
20231026,094300,116625749,391,391,391,391,35
|
|
20231026,094200,116612064,392,393,393,392,1759
|
|
20231026,094100,115922532,392,392,392,392,249
|
|
20231026,094000,115824924,392,391,392,391,5400
|
|
20231026,093900,113708125,392,392,393,391,34
|
|
20231026,093800,113694826,393,393,393,388,10
|
|
20231026,093700,113690911,390,391,391,390,7325
|
|
20231026,093600,110831601,391,393,393,391,13192
|
|
20231026,093500,105667710,395,395,395,395,268
|
|
20231026,093400,105561850,396,394,396,394,1101
|
|
20231026,093300,105126986,395,396,396,394,11295
|
|
20231026,093200,100666415,396,397,397,395,2848
|
|
20231026,093100,99538658,398,396,398,396,107
|
|
20231026,093000,99496223,396,395,396,395,17
|
|
20231026,092900,99489506,398,398,398,398,65
|
|
20231026,092800,99463636,399,398,399,398,1161
|
|
20231026,092700,99001557,398,398,398,397,906
|
|
20231026,092600,98640970,398,398,398,395,711
|
|
20231026,092500,98358433,398,394,401,394,168
|
|
20231026,092400,98291597,402,394,402,390,3635
|
|
20231026,092300,96855603,390,400,401,390,10100
|
|
20231026,092200,92898054,401,399,402,399,1231
|
|
20231026,092100,92406239,399,399,399,398,511
|
|
20231026,092000,92202436,399,405,405,399,11767
|
|
20231026,091900,87479236,407,405,407,404,13353
|
|
20231026,091800,82070048,406,409,409,406,7627
|
|
20231026,091700,78973033,409,408,410,407,29161
|
|
20231026,091600,67079527,408,403,408,403,11646
|
|
20231026,091500,62353016,403,403,403,401,9081
|
|
20231026,091400,58694773,403,402,405,401,25409
|
|
20231026,091300,48439089,399,405,405,398,9060
|
|
20231026,091200,44800859,405,399,405,395,29705
|
|
20231026,091100,32906204,399,392,399,392,13780
|
|
20231026,091000,27456771,391,391,391,391,5949
|
|
20231026,090900,25130712,392,392,392,392,0
|
|
20231026,090800,25130712,392,392,392,392,14
|
|
20231026,090700,25125224,392,393,394,390,5155
|
|
20231026,090600,23101967,394,392,394,392,3
|
|
20231026,090500,23100787,393,392,393,391,9925
|
|
20231026,090400,19212808,393,390,393,390,16772
|
|
20231026,090300,12654361,390,387,390,387,7244
|
|
20231026,090200,9848449,387,387,387,386,206
|
|
20231026,090100,9768887,388,385,388,385,4835
|
|
20231026,090000,7900074,385,385,385,381,20542
|