655 lines
29 KiB
CSV
655 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195200,316675117,866,866,866,866,3508
|
|
20231024,195100,316675117,866,866,866,866,0
|
|
20231024,195000,316675117,866,866,866,866,0
|
|
20231024,194900,316675117,866,866,866,866,0
|
|
20231024,194800,316675117,866,866,866,866,0
|
|
20231024,194700,316675117,866,866,866,866,0
|
|
20231024,194600,316675117,866,866,866,866,0
|
|
20231024,194500,316675117,866,866,866,866,0
|
|
20231024,194400,316675117,866,866,866,866,0
|
|
20231024,194300,316675117,866,866,866,866,0
|
|
20231024,194200,316675117,866,866,866,866,0
|
|
20231024,194100,316675117,866,866,866,866,0
|
|
20231024,194000,316675117,866,866,866,866,0
|
|
20231024,193900,316675117,866,866,866,866,0
|
|
20231024,193800,316675117,866,866,866,866,0
|
|
20231024,193700,316675117,866,866,866,866,0
|
|
20231024,193600,316675117,866,866,866,866,0
|
|
20231024,193500,316675117,866,866,866,866,0
|
|
20231024,193400,316675117,866,866,866,866,0
|
|
20231024,193300,316675117,866,866,866,866,0
|
|
20231024,193200,316675117,866,866,866,866,0
|
|
20231024,193100,316675117,866,866,866,866,0
|
|
20231024,193000,316675117,866,866,866,866,0
|
|
20231024,192900,316675117,866,866,866,866,0
|
|
20231024,192800,316675117,866,866,866,866,0
|
|
20231024,192700,316675117,866,866,866,866,0
|
|
20231024,192600,316675117,866,866,866,866,0
|
|
20231024,192500,316675117,866,866,866,866,0
|
|
20231024,192400,316675117,866,866,866,866,0
|
|
20231024,192300,316675117,866,866,866,866,0
|
|
20231024,192200,316675117,866,866,866,866,3508
|
|
20231024,192100,316675117,866,866,866,866,0
|
|
20231024,192000,316675117,866,866,866,866,0
|
|
20231024,191900,316675117,866,866,866,866,0
|
|
20231024,191800,316675117,866,866,866,866,0
|
|
20231024,191700,316675117,866,866,866,866,0
|
|
20231024,191600,316675117,866,866,866,866,0
|
|
20231024,191500,316675117,866,866,866,866,0
|
|
20231024,191400,316675117,866,866,866,866,0
|
|
20231024,191300,316675117,866,866,866,866,0
|
|
20231024,191200,316675117,866,866,866,866,0
|
|
20231024,191100,316675117,866,866,866,866,0
|
|
20231024,191000,316675117,866,866,866,866,0
|
|
20231024,190900,316675117,866,866,866,866,0
|
|
20231024,190800,316675117,866,866,866,866,0
|
|
20231024,190700,316675117,866,866,866,866,0
|
|
20231024,190600,316675117,866,866,866,866,0
|
|
20231024,190500,316675117,866,866,866,866,0
|
|
20231024,190400,316675117,866,866,866,866,0
|
|
20231024,190300,316675117,866,866,866,866,0
|
|
20231024,190200,316675117,866,866,866,866,0
|
|
20231024,190100,316675117,866,866,866,866,0
|
|
20231024,190000,316675117,866,866,866,866,0
|
|
20231024,185900,316675117,866,866,866,866,0
|
|
20231024,185800,316675117,866,866,866,866,0
|
|
20231024,185700,316675117,866,866,866,866,0
|
|
20231024,185600,316675117,866,866,866,866,0
|
|
20231024,185500,316675117,866,866,866,866,0
|
|
20231024,185400,316675117,866,866,866,866,0
|
|
20231024,185300,316675117,866,866,866,866,0
|
|
20231024,185200,316675117,866,866,866,866,3508
|
|
20231024,185100,316675117,866,866,866,866,0
|
|
20231024,185000,316675117,866,866,866,866,0
|
|
20231024,184900,316675117,866,866,866,866,0
|
|
20231024,184800,316675117,866,866,866,866,0
|
|
20231024,184700,316675117,866,866,866,866,0
|
|
20231024,184600,316675117,866,866,866,866,0
|
|
20231024,184500,316675117,866,866,866,866,0
|
|
20231024,184400,316675117,866,866,866,866,0
|
|
20231024,184300,316675117,866,866,866,866,0
|
|
20231024,184200,316675117,866,866,866,866,0
|
|
20231024,184100,316675117,866,866,866,866,0
|
|
20231024,184000,316675117,866,866,866,866,0
|
|
20231024,183900,316675117,866,866,866,866,0
|
|
20231024,183800,316675117,866,866,866,866,0
|
|
20231024,183700,316675117,866,866,866,866,0
|
|
20231024,183600,316675117,866,866,866,866,0
|
|
20231024,183500,316675117,866,866,866,866,0
|
|
20231024,183400,316675117,866,866,866,866,0
|
|
20231024,183300,316675117,866,866,866,866,0
|
|
20231024,183200,316675117,866,866,866,866,0
|
|
20231024,183100,316675117,866,866,866,866,0
|
|
20231024,183000,316675117,866,866,866,866,0
|
|
20231024,182900,316675117,866,866,866,866,0
|
|
20231024,182800,316675117,866,866,866,866,0
|
|
20231024,182700,316675117,866,866,866,866,0
|
|
20231024,182600,316675117,866,866,866,866,0
|
|
20231024,182500,316675117,866,866,866,866,0
|
|
20231024,182400,316675117,866,866,866,866,0
|
|
20231024,182300,316675117,866,866,866,866,0
|
|
20231024,182200,316675117,866,866,866,866,3508
|
|
20231024,182100,316675117,866,866,866,866,0
|
|
20231024,182000,316675117,866,866,866,866,0
|
|
20231024,181900,316675117,866,866,866,866,0
|
|
20231024,181800,316675117,866,866,866,866,0
|
|
20231024,181700,316675117,866,866,866,866,0
|
|
20231024,181600,316675117,866,866,866,866,0
|
|
20231024,181500,316675117,866,866,866,866,0
|
|
20231024,181400,316675117,866,866,866,866,0
|
|
20231024,181300,316675117,866,866,866,866,0
|
|
20231024,181200,316675117,866,866,866,866,0
|
|
20231024,181100,316675117,866,866,866,866,0
|
|
20231024,181000,316675117,866,866,866,866,0
|
|
20231024,180900,316675117,866,866,866,866,0
|
|
20231024,180800,316675117,866,866,866,866,0
|
|
20231024,180700,316675117,866,866,866,866,0
|
|
20231024,180600,316675117,866,866,866,866,0
|
|
20231024,180500,316675117,866,866,866,866,0
|
|
20231024,180400,316675117,866,866,866,866,0
|
|
20231024,180300,316675117,866,866,866,866,0
|
|
20231024,180200,316675117,866,866,866,866,0
|
|
20231024,180100,316675117,866,866,866,866,0
|
|
20231024,180000,316675117,866,866,866,866,0
|
|
20231024,175900,316675117,866,866,866,866,0
|
|
20231024,175800,316675117,866,866,866,866,0
|
|
20231024,175700,316675117,866,866,866,866,0
|
|
20231024,175600,316675117,866,866,866,866,0
|
|
20231024,175500,316675117,866,866,866,866,0
|
|
20231024,175400,316675117,866,866,866,866,0
|
|
20231024,175300,316675117,866,866,866,866,0
|
|
20231024,175200,316675117,866,866,866,866,3508
|
|
20231024,175100,316675117,866,866,866,866,0
|
|
20231024,175000,316675117,866,866,866,866,0
|
|
20231024,174900,316675117,866,866,866,866,0
|
|
20231024,174800,316675117,866,866,866,866,0
|
|
20231024,174700,316675117,866,866,866,866,0
|
|
20231024,174600,316675117,866,866,866,866,0
|
|
20231024,174500,316675117,866,866,866,866,0
|
|
20231024,174400,316675117,866,866,866,866,0
|
|
20231024,174300,316675117,866,866,866,866,0
|
|
20231024,174200,316675117,866,866,866,866,0
|
|
20231024,174100,316675117,866,866,866,866,0
|
|
20231024,174000,316675117,866,866,866,866,0
|
|
20231024,173900,316675117,866,866,866,866,0
|
|
20231024,173800,316675117,866,866,866,866,0
|
|
20231024,173700,316675117,866,866,866,866,0
|
|
20231024,173600,316675117,866,866,866,866,0
|
|
20231024,173500,316675117,866,866,866,866,0
|
|
20231024,173400,316675117,866,866,866,866,0
|
|
20231024,173300,316675117,866,866,866,866,0
|
|
20231024,173200,316675117,866,866,866,866,0
|
|
20231024,173100,316675117,866,866,866,866,0
|
|
20231024,173000,316675117,866,866,866,866,0
|
|
20231024,172900,316675117,866,866,866,866,0
|
|
20231024,172800,316675117,866,866,866,866,0
|
|
20231024,172700,316675117,866,866,866,866,0
|
|
20231024,172600,316675117,866,866,866,866,0
|
|
20231024,172500,316675117,866,866,866,866,0
|
|
20231024,172400,316675117,866,866,866,866,0
|
|
20231024,172300,316675117,866,866,866,866,0
|
|
20231024,172200,316675117,866,866,866,866,3508
|
|
20231024,172100,316675117,866,866,866,866,0
|
|
20231024,172000,316675117,866,866,866,866,0
|
|
20231024,171900,316675117,866,866,866,866,0
|
|
20231024,171800,316675117,866,866,866,866,0
|
|
20231024,171700,316675117,866,866,866,866,0
|
|
20231024,171600,316675117,866,866,866,866,0
|
|
20231024,171500,316675117,866,866,866,866,0
|
|
20231024,171400,316675117,866,866,866,866,0
|
|
20231024,171300,316675117,866,866,866,866,0
|
|
20231024,171200,316675117,866,866,866,866,0
|
|
20231024,171100,316675117,866,866,866,866,0
|
|
20231024,171000,316675117,866,866,866,866,0
|
|
20231024,170900,316675117,866,866,866,866,0
|
|
20231024,170800,316675117,866,866,866,866,0
|
|
20231024,170700,316675117,866,866,866,866,0
|
|
20231024,170600,316675117,866,866,866,866,0
|
|
20231024,170500,316675117,866,866,866,866,0
|
|
20231024,170400,316675117,866,866,866,866,0
|
|
20231024,170300,316675117,866,866,866,866,0
|
|
20231024,170200,316675117,866,866,866,866,0
|
|
20231024,170100,316675117,866,866,866,866,0
|
|
20231024,170000,316675117,866,866,866,866,0
|
|
20231024,165900,316675117,866,866,866,866,0
|
|
20231024,165800,316675117,866,866,866,866,0
|
|
20231024,165700,316675117,866,866,866,866,0
|
|
20231024,165600,316675117,866,866,866,866,0
|
|
20231024,165500,316675117,866,866,866,866,0
|
|
20231024,165400,316675117,866,866,866,866,0
|
|
20231024,165300,316675117,866,866,866,866,0
|
|
20231024,165200,316675117,866,866,866,866,3508
|
|
20231024,165100,316675117,866,866,866,866,0
|
|
20231024,165000,316675117,866,866,866,866,0
|
|
20231024,164900,316675117,866,866,866,866,0
|
|
20231024,164800,316675117,866,866,866,866,0
|
|
20231024,164700,316675117,866,866,866,866,0
|
|
20231024,164600,316675117,866,866,866,866,0
|
|
20231024,164500,316675117,866,866,866,866,0
|
|
20231024,164400,316675117,866,866,866,866,0
|
|
20231024,164300,316675117,866,866,866,866,0
|
|
20231024,164200,316675117,866,866,866,866,0
|
|
20231024,164100,316675117,866,866,866,866,0
|
|
20231024,164000,316675117,866,866,866,866,0
|
|
20231024,163900,316675117,866,866,866,866,0
|
|
20231024,163800,316675117,866,866,866,866,0
|
|
20231024,163700,316675117,866,866,866,866,0
|
|
20231024,163600,316675117,866,866,866,866,0
|
|
20231024,163500,316675117,866,866,866,866,0
|
|
20231024,163400,316675117,866,866,866,866,0
|
|
20231024,163300,316675117,866,866,866,866,0
|
|
20231024,163200,316675117,866,866,866,866,0
|
|
20231024,163100,316675117,866,866,866,866,0
|
|
20231024,163000,316675117,866,866,866,866,0
|
|
20231024,162900,316675117,866,866,866,866,0
|
|
20231024,162800,316675117,866,866,866,866,0
|
|
20231024,162700,316675117,866,866,866,866,0
|
|
20231024,162600,316675117,866,866,866,866,0
|
|
20231024,162500,316675117,866,866,866,866,0
|
|
20231024,162400,316675117,866,866,866,866,0
|
|
20231024,162300,316675117,866,866,866,866,0
|
|
20231024,162200,316675117,866,866,866,866,3508
|
|
20231024,162100,316675117,866,866,866,866,0
|
|
20231024,162000,316675117,866,866,866,866,0
|
|
20231024,161900,316675117,866,866,866,866,0
|
|
20231024,161800,316675117,866,866,866,866,0
|
|
20231024,161700,316675117,866,866,866,866,0
|
|
20231024,161600,316675117,866,866,866,866,0
|
|
20231024,161500,316675117,866,866,866,866,0
|
|
20231024,161400,316675117,866,866,866,866,0
|
|
20231024,161300,316675117,866,866,866,866,0
|
|
20231024,161200,316675117,866,866,866,866,0
|
|
20231024,161100,316675117,866,866,866,866,0
|
|
20231024,161000,316675117,866,866,866,866,0
|
|
20231024,160900,316675117,866,866,866,866,0
|
|
20231024,160800,316675117,866,866,866,866,0
|
|
20231024,160700,316675117,866,866,866,866,0
|
|
20231024,160600,316675117,866,866,866,866,0
|
|
20231024,160500,316675117,866,866,866,866,0
|
|
20231024,160400,316675117,866,866,866,866,0
|
|
20231024,160300,316675117,866,866,866,866,0
|
|
20231024,160200,316675117,866,866,866,866,0
|
|
20231024,160100,316675117,866,866,866,866,0
|
|
20231024,160000,316675117,866,866,866,866,0
|
|
20231024,155900,316675117,866,866,866,866,0
|
|
20231024,155800,316675117,866,866,866,866,0
|
|
20231024,155700,316675117,866,866,866,866,0
|
|
20231024,155600,316675117,866,866,866,866,0
|
|
20231024,155500,316675117,866,866,866,866,0
|
|
20231024,155400,316675117,866,866,866,866,0
|
|
20231024,155300,316675117,866,866,866,866,0
|
|
20231024,155200,316675117,866,866,866,866,3508
|
|
20231024,155100,316675117,866,866,866,866,0
|
|
20231024,155000,316675117,866,866,866,866,0
|
|
20231024,154900,316675117,866,866,866,866,0
|
|
20231024,154800,316675117,866,866,866,866,0
|
|
20231024,154700,316675117,866,866,866,866,0
|
|
20231024,154600,316675117,866,866,866,866,0
|
|
20231024,154500,316675117,866,866,866,866,0
|
|
20231024,154400,316675117,866,866,866,866,0
|
|
20231024,154300,316675117,866,866,866,866,0
|
|
20231024,154200,316675117,866,866,866,866,0
|
|
20231024,154100,316675117,866,866,866,866,0
|
|
20231024,154000,316675117,866,866,866,866,0
|
|
20231024,153900,316675117,866,866,866,866,0
|
|
20231024,153800,316675117,866,866,866,866,0
|
|
20231024,153700,316675117,866,866,866,866,0
|
|
20231024,153600,316675117,866,866,866,866,0
|
|
20231024,153500,316675117,866,866,866,866,0
|
|
20231024,153400,316675117,866,866,866,866,0
|
|
20231024,153300,316675117,866,866,866,866,0
|
|
20231024,153200,316675117,866,866,866,866,0
|
|
20231024,153100,316675117,866,866,866,866,0
|
|
20231024,153000,316675117,866,866,866,866,3508
|
|
20231024,152900,313637189,867,867,867,867,0
|
|
20231024,152800,313637189,867,867,867,867,0
|
|
20231024,152700,313637189,867,867,867,867,0
|
|
20231024,152600,313637189,867,867,867,867,0
|
|
20231024,152500,313637189,867,867,867,867,0
|
|
20231024,152400,313637189,867,867,867,867,0
|
|
20231024,152300,313637189,867,867,867,867,0
|
|
20231024,152200,313637189,867,867,867,867,0
|
|
20231024,152100,313637189,867,867,867,867,0
|
|
20231024,152000,313637189,867,867,867,867,0
|
|
20231024,151900,313637189,867,860,867,860,1016
|
|
20231024,151800,312761546,866,861,866,861,2244
|
|
20231024,151700,310822972,861,866,866,861,88
|
|
20231024,151600,310747034,866,866,866,866,34
|
|
20231024,151500,310717590,867,867,867,867,234
|
|
20231024,151400,310514712,867,862,867,862,2035
|
|
20231024,151300,308760367,860,863,867,860,57
|
|
20231024,151200,308711073,867,867,867,867,34
|
|
20231024,151100,308681595,868,857,868,857,7308
|
|
20231024,151000,302387868,857,857,857,857,35
|
|
20231024,150900,302357873,857,857,860,857,5534
|
|
20231024,150800,297606933,857,857,857,857,34
|
|
20231024,150700,297577795,858,858,858,858,34
|
|
20231024,150600,297548623,859,853,859,853,5035
|
|
20231024,150500,293240199,854,854,854,854,34
|
|
20231024,150400,293211163,854,842,855,842,2184
|
|
20231024,150300,291351820,850,848,850,848,5092
|
|
20231024,150200,287030154,848,848,848,848,35
|
|
20231024,150100,287000474,848,848,848,848,34
|
|
20231024,150000,286971642,848,847,848,847,2034
|
|
20231024,145900,285246910,848,842,850,842,7374
|
|
20231024,145800,279035950,841,839,841,839,5593
|
|
20231024,145700,274336974,840,840,840,840,34
|
|
20231024,145600,274308414,840,840,840,840,629
|
|
20231024,145500,273780054,841,836,841,836,9112
|
|
20231024,145400,266156697,836,835,836,835,4323
|
|
20231024,145300,262546957,835,835,835,835,1034
|
|
20231024,145200,261683567,835,835,835,835,95
|
|
20231024,145100,261604242,835,836,836,835,312
|
|
20231024,145000,261343679,837,837,837,837,158
|
|
20231024,144900,261211433,836,837,837,836,114
|
|
20231024,144800,261116095,837,837,837,837,34
|
|
20231024,144700,261087637,837,837,837,837,34
|
|
20231024,144600,261059179,837,837,837,837,35
|
|
20231024,144500,261029884,837,837,837,837,34
|
|
20231024,144400,261001426,837,837,837,837,34
|
|
20231024,144300,260972968,837,837,837,837,34
|
|
20231024,144200,260944510,837,837,837,837,34
|
|
20231024,144100,260916052,837,837,837,837,145
|
|
20231024,144000,260794687,837,837,837,837,34
|
|
20231024,143900,260766229,837,837,837,837,34
|
|
20231024,143800,260737771,837,837,837,837,34
|
|
20231024,143700,260709313,837,837,837,837,35
|
|
20231024,143600,260680018,837,836,837,836,97
|
|
20231024,143500,260598830,837,837,837,837,408
|
|
20231024,143400,260257334,838,838,838,838,34
|
|
20231024,143300,260228842,838,838,838,838,578
|
|
20231024,143200,259744478,838,837,838,837,1550
|
|
20231024,143100,258447094,837,837,837,837,34
|
|
20231024,143000,258418636,837,837,837,837,484
|
|
20231024,142900,258013528,837,835,837,834,575
|
|
20231024,142800,257532368,834,837,837,834,184
|
|
20231024,142700,257378556,837,837,837,837,34
|
|
20231024,142600,257350098,837,837,837,837,234
|
|
20231024,142500,257154240,837,836,837,836,35
|
|
20231024,142400,257124979,836,836,836,836,34
|
|
20231024,142300,257096555,836,834,836,834,116
|
|
20231024,142200,256999743,836,834,836,834,35
|
|
20231024,142100,256970485,836,836,836,836,35
|
|
20231024,142000,256941225,836,835,836,835,458
|
|
20231024,141900,256558761,834,835,835,834,2034
|
|
20231024,141800,254862371,835,834,835,834,1034
|
|
20231024,141700,253999981,835,835,835,835,35
|
|
20231024,141600,253970756,835,835,835,835,96
|
|
20231024,141500,253890596,835,834,835,834,35
|
|
20231024,141400,253861381,835,835,835,835,34
|
|
20231024,141300,253832991,835,835,835,835,35
|
|
20231024,141200,253803766,835,835,835,835,34
|
|
20231024,141100,253775376,834,834,834,834,1344
|
|
20231024,141000,252654480,834,834,834,834,34
|
|
20231024,140900,252626124,830,834,834,830,36
|
|
20231024,140800,252596108,834,833,834,833,2203
|
|
20231024,140700,250759674,833,833,833,833,34
|
|
20231024,140600,250731352,833,833,833,833,34
|
|
20231024,140500,250703030,833,833,833,833,34
|
|
20231024,140400,250674708,833,832,833,832,35
|
|
20231024,140300,250645557,832,832,832,832,34
|
|
20231024,140200,250617269,832,830,832,830,159
|
|
20231024,140100,250485232,830,829,830,829,8422
|
|
20231024,140000,243495634,829,828,829,828,63
|
|
20231024,135900,243443413,829,829,829,829,34
|
|
20231024,135800,243415227,829,829,829,829,34
|
|
20231024,135700,243387041,829,828,829,828,39
|
|
20231024,135600,243354715,829,829,829,829,39
|
|
20231024,135500,243322384,829,828,829,828,39
|
|
20231024,135400,243290058,829,829,829,829,34
|
|
20231024,135300,243261872,829,829,829,829,78
|
|
20231024,135200,243197210,830,830,830,830,37
|
|
20231024,135100,243166500,830,830,830,830,2851
|
|
20231024,135000,240800170,830,829,830,829,1853
|
|
20231024,134900,239262185,830,829,830,829,346
|
|
20231024,134800,238975317,829,828,829,828,40
|
|
20231024,134700,238942162,829,829,829,829,34
|
|
20231024,134600,238913976,829,828,829,828,101
|
|
20231024,134500,238830252,829,829,829,829,34
|
|
20231024,134400,238802066,829,829,829,829,60
|
|
20231024,134300,238752326,828,829,829,828,8
|
|
20231024,134200,238745700,828,828,828,828,0
|
|
20231024,134100,238745700,828,828,828,828,5
|
|
20231024,134000,238741560,829,829,829,829,0
|
|
20231024,133900,238741560,829,828,829,828,14
|
|
20231024,133800,238729964,829,829,829,829,16
|
|
20231024,133700,238716700,829,828,829,828,14
|
|
20231024,133600,238705100,828,828,828,828,1690
|
|
20231024,133500,237305780,827,827,827,827,1
|
|
20231024,133400,237304953,826,826,826,826,5
|
|
20231024,133300,237300823,825,825,825,825,0
|
|
20231024,133200,237300823,825,824,826,824,13369
|
|
20231024,133100,226271303,825,825,825,825,0
|
|
20231024,133000,226271303,825,825,825,825,0
|
|
20231024,132900,226271303,825,825,825,825,276
|
|
20231024,132800,226043603,825,821,825,821,16000
|
|
20231024,132700,212848950,824,824,824,824,0
|
|
20231024,132600,212848950,824,824,824,824,0
|
|
20231024,132500,212848950,824,824,824,824,0
|
|
20231024,132400,212848950,824,824,824,824,0
|
|
20231024,132300,212848950,824,821,824,821,802
|
|
20231024,132200,212189708,821,821,821,821,0
|
|
20231024,132100,212189708,821,820,821,820,567
|
|
20231024,132000,211724212,821,821,821,821,0
|
|
20231024,131900,211724212,821,821,821,821,0
|
|
20231024,131800,211724212,821,820,821,820,12
|
|
20231024,131700,211714366,820,816,820,816,32
|
|
20231024,131600,211688211,820,820,820,820,0
|
|
20231024,131500,211688211,820,820,820,820,0
|
|
20231024,131400,211688211,820,817,820,817,36
|
|
20231024,131300,211658724,816,816,816,816,60
|
|
20231024,131200,211609764,820,820,820,820,0
|
|
20231024,131100,211609764,820,820,820,820,0
|
|
20231024,131000,211609764,820,818,820,818,6
|
|
20231024,130900,211604848,818,818,818,818,64
|
|
20231024,130800,211552496,821,821,821,821,0
|
|
20231024,130700,211552496,821,820,821,820,6
|
|
20231024,130600,211547575,821,821,821,821,1
|
|
20231024,130500,211546754,820,819,820,819,2
|
|
20231024,130400,211545115,818,818,818,818,5
|
|
20231024,130300,211541025,820,819,822,819,53
|
|
20231024,130200,211497533,819,819,819,819,1
|
|
20231024,130100,211496714,815,815,815,815,0
|
|
20231024,130000,211496714,815,815,815,815,15
|
|
20231024,125900,211484489,816,816,816,816,100
|
|
20231024,125800,211402889,818,818,818,818,1
|
|
20231024,125700,211402071,814,816,816,814,551
|
|
20231024,125600,210953553,816,816,816,816,210
|
|
20231024,125500,210782193,816,816,816,816,0
|
|
20231024,125400,210782193,816,816,816,816,5
|
|
20231024,125300,210778113,821,821,821,821,0
|
|
20231024,125200,210778113,821,815,821,815,11
|
|
20231024,125100,210769142,814,815,815,814,349
|
|
20231024,125000,210484856,811,816,816,811,1250
|
|
20231024,124900,209469201,816,816,816,816,0
|
|
20231024,124800,209469201,816,816,816,816,0
|
|
20231024,124700,209469201,816,816,816,816,0
|
|
20231024,124600,209469201,816,816,816,816,11
|
|
20231024,124500,209460225,816,816,816,816,200
|
|
20231024,124400,209297025,816,816,816,816,410
|
|
20231024,124300,208962465,816,816,816,816,200
|
|
20231024,124200,208799265,815,815,815,815,10
|
|
20231024,124100,208791115,821,815,821,815,17
|
|
20231024,124000,208777199,815,815,815,815,0
|
|
20231024,123900,208777199,815,815,815,815,6
|
|
20231024,123800,208772309,814,814,814,814,5
|
|
20231024,123700,208768239,814,814,814,814,3
|
|
20231024,123600,208765797,814,814,814,814,8
|
|
20231024,123500,208759285,815,815,815,815,93
|
|
20231024,123400,208683490,815,815,815,815,0
|
|
20231024,123300,208683490,815,815,815,815,0
|
|
20231024,123200,208683490,815,815,815,815,5
|
|
20231024,123100,208679415,815,815,815,815,0
|
|
20231024,123000,208679415,815,815,815,815,0
|
|
20231024,122900,208679415,815,815,815,815,13
|
|
20231024,122800,208668820,816,816,816,816,0
|
|
20231024,122700,208668820,816,816,816,816,200
|
|
20231024,122600,208505620,812,812,812,812,0
|
|
20231024,122500,208505620,812,814,814,812,40
|
|
20231024,122400,208473080,815,815,815,815,0
|
|
20231024,122300,208473080,815,815,815,815,1
|
|
20231024,122200,208472265,816,816,816,816,10
|
|
20231024,122100,208464105,812,812,812,812,5
|
|
20231024,122000,208460045,811,811,811,811,5
|
|
20231024,121900,208455990,811,812,812,811,620
|
|
20231024,121800,207953113,812,812,812,812,5
|
|
20231024,121700,207949053,811,811,811,811,0
|
|
20231024,121600,207949053,811,811,811,811,0
|
|
20231024,121500,207949053,811,811,811,811,0
|
|
20231024,121400,207949053,811,811,811,811,12
|
|
20231024,121300,207939321,816,816,816,816,0
|
|
20231024,121200,207939321,816,816,816,816,0
|
|
20231024,121100,207939321,816,816,816,816,0
|
|
20231024,121000,207939321,816,816,816,816,0
|
|
20231024,120900,207939321,816,816,816,816,7
|
|
20231024,120800,207933609,820,820,820,820,0
|
|
20231024,120700,207933609,820,813,820,813,100
|
|
20231024,120600,207851780,811,811,811,811,188
|
|
20231024,120500,207699312,811,811,811,811,15
|
|
20231024,120400,207687147,818,818,818,818,0
|
|
20231024,120300,207687147,818,818,818,818,0
|
|
20231024,120200,207687147,818,811,818,811,16
|
|
20231024,120100,207674136,813,813,813,813,1
|
|
20231024,120000,207673323,815,815,815,815,0
|
|
20231024,115900,207673323,815,815,815,815,4
|
|
20231024,115800,207670063,815,815,815,815,0
|
|
20231024,115700,207670063,815,815,815,815,13
|
|
20231024,115600,207659468,821,821,821,821,0
|
|
20231024,115500,207659468,821,821,821,821,0
|
|
20231024,115400,207659468,821,817,821,817,11
|
|
20231024,115300,207650465,816,816,816,816,0
|
|
20231024,115200,207650465,816,816,816,816,13
|
|
20231024,115100,207639857,823,823,823,823,0
|
|
20231024,115000,207639857,823,823,823,823,0
|
|
20231024,114900,207639857,823,823,823,823,0
|
|
20231024,114800,207639857,823,821,823,821,55
|
|
20231024,114700,207594596,823,822,823,822,55
|
|
20231024,114600,207549341,825,818,825,818,11
|
|
20231024,114500,207540313,811,811,811,811,0
|
|
20231024,114400,207540313,811,813,813,811,13
|
|
20231024,114300,207529768,823,823,823,823,0
|
|
20231024,114200,207529768,823,823,823,823,0
|
|
20231024,114100,207529768,823,821,823,821,5
|
|
20231024,114000,207525655,815,814,825,813,27
|
|
20231024,113900,207503511,813,813,813,813,0
|
|
20231024,113800,207503511,813,811,813,811,300
|
|
20231024,113700,207259629,811,811,811,811,1
|
|
20231024,113600,207258818,813,813,813,813,0
|
|
20231024,113500,207258818,813,813,813,813,0
|
|
20231024,113400,207258818,813,813,813,813,0
|
|
20231024,113300,207258818,813,813,813,813,12
|
|
20231024,113200,207249062,807,806,807,806,11
|
|
20231024,113100,207240191,807,807,807,807,0
|
|
20231024,113000,207240191,807,807,807,807,125
|
|
20231024,112900,207139316,808,809,809,808,1397
|
|
20231024,112800,206010458,811,812,812,811,4
|
|
20231024,112700,206007211,812,812,813,812,34
|
|
20231024,112600,205979601,813,813,813,813,0
|
|
20231024,112500,205979601,813,813,813,813,0
|
|
20231024,112400,205979601,813,809,813,809,2501
|
|
20231024,112300,203947194,808,808,808,808,600
|
|
20231024,112200,203462394,812,812,812,812,0
|
|
20231024,112100,203462394,812,808,812,808,15
|
|
20231024,112000,203450238,808,808,808,808,0
|
|
20231024,111900,203450238,808,808,808,808,0
|
|
20231024,111800,203450238,808,807,808,807,928
|
|
20231024,111700,202701337,806,806,806,806,0
|
|
20231024,111600,202701337,806,806,806,806,0
|
|
20231024,111500,202701337,806,804,806,804,3783
|
|
20231024,111400,199653031,803,803,803,803,10
|
|
20231024,111300,199645001,804,804,804,804,0
|
|
20231024,111200,199645001,804,804,804,804,0
|
|
20231024,111100,199645001,804,804,804,804,0
|
|
20231024,111000,199645001,804,804,804,804,24
|
|
20231024,110900,199625705,800,800,800,800,9
|
|
20231024,110800,199618505,803,803,803,803,2
|
|
20231024,110700,199616899,800,800,800,800,0
|
|
20231024,110600,199616899,800,801,801,800,19604
|
|
20231024,110500,183933599,800,800,800,800,15010
|
|
20231024,110400,171925599,800,800,800,799,2120
|
|
20231024,110300,170229719,800,802,802,800,6000
|
|
20231024,110200,165429259,800,800,800,800,3000
|
|
20231024,110100,163029259,800,802,803,800,5113
|
|
20231024,110000,158933031,799,799,799,799,0
|
|
20231024,105900,158933031,799,800,800,799,12000
|
|
20231024,105800,149344031,799,806,806,799,20005
|
|
20231024,105700,133323300,806,806,806,806,4
|
|
20231024,105600,133320076,810,809,810,809,1000
|
|
20231024,105500,132510081,811,811,811,811,0
|
|
20231024,105400,132510081,811,811,811,811,0
|
|
20231024,105300,132510081,811,811,811,811,10
|
|
20231024,105200,132501971,808,810,810,808,337
|
|
20231024,105100,132229593,811,808,811,808,723
|
|
20231024,105000,131645405,808,802,808,802,222
|
|
20231024,104900,131466851,802,802,802,802,6
|
|
20231024,104800,131462039,802,802,802,802,4
|
|
20231024,104700,131458831,808,808,808,808,10
|
|
20231024,104600,131450751,808,806,808,806,4000
|
|
20231024,104500,128219386,805,805,805,805,5
|
|
20231024,104400,128215361,805,805,805,805,2
|
|
20231024,104300,128213751,806,805,806,800,862
|
|
20231024,104200,127524027,801,801,801,801,200
|
|
20231024,104100,127363827,801,808,808,790,13530
|
|
20231024,104000,116534663,808,808,808,808,50
|
|
20231024,103900,116494263,808,809,809,807,9611
|
|
20231024,103800,108726040,809,809,809,809,5
|
|
20231024,103700,108721995,810,810,810,810,835
|
|
20231024,103600,108045645,810,810,810,810,2
|
|
20231024,103500,108044025,810,810,810,810,163
|
|
20231024,103400,107911995,809,809,809,809,6
|
|
20231024,103300,107907141,810,810,810,810,0
|
|
20231024,103200,107907141,810,810,810,810,8342
|
|
20231024,103100,101150121,810,811,811,810,1941
|
|
20231024,103000,99577791,811,811,811,811,0
|
|
20231024,102900,99577791,811,811,811,811,20
|
|
20231024,102800,99561571,813,813,813,813,10
|
|
20231024,102700,99553441,811,811,811,811,0
|
|
20231024,102600,99553441,811,811,811,811,10
|
|
20231024,102500,99545331,810,810,810,810,0
|
|
20231024,102400,99545331,810,810,810,810,0
|
|
20231024,102300,99545331,810,810,810,810,0
|
|
20231024,102200,99545331,810,810,810,810,0
|
|
20231024,102100,99545331,810,812,813,810,450
|
|
20231024,102000,99180327,813,812,813,812,633
|
|
20231024,101900,98666330,813,813,813,813,0
|
|
20231024,101800,98666330,813,813,813,813,201
|
|
20231024,101700,98502917,815,815,815,815,94
|
|
20231024,101600,98426307,814,814,814,814,190
|
|
20231024,101500,98271647,814,815,815,814,228
|
|
20231024,101400,98085832,814,814,814,814,0
|
|
20231024,101300,98085832,814,814,814,814,5
|
|
20231024,101200,98081762,814,816,816,814,10581
|
|
20231024,101100,89457712,822,822,822,822,2
|
|
20231024,101000,89456068,816,817,817,816,11
|
|
20231024,100900,89447086,822,822,822,822,0
|
|
20231024,100800,89447086,822,822,822,822,0
|
|
20231024,100700,89447086,822,822,822,822,0
|
|
20231024,100600,89447086,822,822,822,822,100
|
|
20231024,100500,89364886,824,824,824,824,0
|
|
20231024,100400,89364886,824,824,824,824,0
|
|
20231024,100300,89364886,824,824,824,824,0
|
|
20231024,100200,89364886,824,818,825,817,978
|
|
20231024,100100,88564373,815,815,815,815,5
|
|
20231024,100000,88560298,817,817,817,817,0
|
|
20231024,095900,88560298,817,818,818,817,2351
|
|
20231024,095800,86637204,818,818,818,818,673
|
|
20231024,095700,86086690,817,817,817,817,0
|
|
20231024,095600,86086690,817,817,817,817,0
|
|
20231024,095500,86086690,817,817,817,817,0
|
|
20231024,095400,86086690,817,817,817,817,0
|
|
20231024,095300,86086690,817,817,817,817,0
|
|
20231024,095200,86086690,817,817,817,817,0
|
|
20231024,095100,86086690,817,817,817,817,697
|
|
20231024,095000,85517241,817,810,817,810,30617
|
|
20231024,094900,60667812,810,808,810,807,836
|
|
20231024,094800,59993120,808,808,808,808,7
|
|
20231024,094700,59987464,809,813,813,809,11312
|
|
20231024,094600,50809086,813,813,813,813,845
|
|
20231024,094500,50122101,816,814,816,813,1625
|
|
20231024,094400,48800676,816,816,816,816,90
|
|
20231024,094300,48727236,814,814,814,814,100
|
|
20231024,094200,48645836,815,815,815,815,10
|
|
20231024,094100,48637686,815,816,816,815,266
|
|
20231024,094000,48420696,819,819,819,815,1089
|
|
20231024,093900,47532805,818,822,827,815,13385
|
|
20231024,093800,36554384,827,826,827,822,8424
|
|
20231024,093700,29614246,827,826,827,826,605
|
|
20231024,093600,29114304,828,828,828,828,0
|
|
20231024,093500,29114304,828,828,828,828,4
|
|
20231024,093400,29110992,828,828,828,828,77
|
|
20231024,093300,29047236,828,828,828,828,4
|
|
20231024,093200,29043924,828,826,828,826,248
|
|
20231024,093100,28838820,827,827,827,827,0
|
|
20231024,093000,28838820,827,827,827,827,0
|
|
20231024,092900,28838820,827,827,827,827,1
|
|
20231024,092800,28837993,827,827,827,827,0
|
|
20231024,092700,28837993,827,827,827,827,36
|
|
20231024,092600,28808221,827,827,827,827,100
|
|
20231024,092500,28725521,830,829,830,827,492
|
|
20231024,092400,28318242,829,829,829,829,0
|
|
20231024,092300,28318242,829,830,830,829,705
|
|
20231024,092200,27733293,832,832,832,832,0
|
|
20231024,092100,27733293,832,832,832,832,10
|
|
20231024,092000,27724973,831,831,831,831,0
|
|
20231024,091900,27724973,831,831,831,831,9
|
|
20231024,091800,27717494,832,832,832,832,9
|
|
20231024,091700,27710006,835,835,835,835,874
|
|
20231024,091600,26980216,837,837,837,837,10
|
|
20231024,091500,26971846,834,834,834,834,0
|
|
20231024,091400,26971846,834,834,834,834,22
|
|
20231024,091300,26953498,833,833,833,833,78
|
|
20231024,091200,26888524,833,832,833,832,1014
|
|
20231024,091100,26044298,832,832,832,832,7
|
|
20231024,091000,26038474,832,832,832,832,57
|
|
20231024,090900,25991050,833,833,833,830,115
|
|
20231024,090800,25895258,833,833,833,833,512
|
|
20231024,090700,25468762,833,828,833,828,619
|
|
20231024,090600,24956135,833,831,833,831,1200
|
|
20231024,090500,23958873,830,829,830,828,2576
|
|
20231024,090400,21822021,829,829,829,829,1213
|
|
20231024,090300,20816444,834,835,837,834,21
|
|
20231024,090200,20798904,832,832,832,832,7
|
|
20231024,090100,20793080,832,832,834,832,1267
|
|
20231024,090000,19738923,831,822,841,822,24013
|