660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195700,1652184578,823,823,823,823,8908
|
|
20231026,195600,1652184578,823,823,823,823,0
|
|
20231026,195500,1652184578,823,823,823,823,0
|
|
20231026,195400,1652184578,823,823,823,823,0
|
|
20231026,195300,1652184578,823,823,823,823,0
|
|
20231026,195200,1652184578,823,823,823,823,0
|
|
20231026,195100,1652184578,823,823,823,823,0
|
|
20231026,195000,1652184578,823,823,823,823,0
|
|
20231026,194900,1652184578,823,823,823,823,0
|
|
20231026,194800,1652184578,823,823,823,823,0
|
|
20231026,194700,1652184578,823,823,823,823,0
|
|
20231026,194600,1652184578,823,823,823,823,0
|
|
20231026,194500,1652184578,823,823,823,823,0
|
|
20231026,194400,1652184578,823,823,823,823,0
|
|
20231026,194300,1652184578,823,823,823,823,0
|
|
20231026,194200,1652184578,823,823,823,823,0
|
|
20231026,194100,1652184578,823,823,823,823,0
|
|
20231026,194000,1652184578,823,823,823,823,0
|
|
20231026,193900,1652184578,823,823,823,823,0
|
|
20231026,193800,1652184578,823,823,823,823,0
|
|
20231026,193700,1652184578,823,823,823,823,0
|
|
20231026,193600,1652184578,823,823,823,823,0
|
|
20231026,193500,1652184578,823,823,823,823,0
|
|
20231026,193400,1652184578,823,823,823,823,0
|
|
20231026,193300,1652184578,823,823,823,823,0
|
|
20231026,193200,1652184578,823,823,823,823,0
|
|
20231026,193100,1652184578,823,823,823,823,0
|
|
20231026,193000,1652184578,823,823,823,823,0
|
|
20231026,192900,1652184578,823,823,823,823,0
|
|
20231026,192800,1652184578,823,823,823,823,0
|
|
20231026,192700,1652184578,823,823,823,823,8908
|
|
20231026,192600,1652184578,823,823,823,823,0
|
|
20231026,192500,1652184578,823,823,823,823,0
|
|
20231026,192400,1652184578,823,823,823,823,0
|
|
20231026,192300,1652184578,823,823,823,823,0
|
|
20231026,192200,1652184578,823,823,823,823,0
|
|
20231026,192100,1652184578,823,823,823,823,0
|
|
20231026,192000,1652184578,823,823,823,823,0
|
|
20231026,191900,1652184578,823,823,823,823,0
|
|
20231026,191800,1652184578,823,823,823,823,0
|
|
20231026,191700,1652184578,823,823,823,823,0
|
|
20231026,191600,1652184578,823,823,823,823,0
|
|
20231026,191500,1652184578,823,823,823,823,0
|
|
20231026,191400,1652184578,823,823,823,823,0
|
|
20231026,191300,1652184578,823,823,823,823,0
|
|
20231026,191200,1652184578,823,823,823,823,0
|
|
20231026,191100,1652184578,823,823,823,823,0
|
|
20231026,191000,1652184578,823,823,823,823,0
|
|
20231026,190900,1652184578,823,823,823,823,0
|
|
20231026,190800,1652184578,823,823,823,823,0
|
|
20231026,190700,1652184578,823,823,823,823,0
|
|
20231026,190600,1652184578,823,823,823,823,0
|
|
20231026,190500,1652184578,823,823,823,823,0
|
|
20231026,190400,1652184578,823,823,823,823,0
|
|
20231026,190300,1652184578,823,823,823,823,0
|
|
20231026,190200,1652184578,823,823,823,823,0
|
|
20231026,190100,1652184578,823,823,823,823,0
|
|
20231026,190000,1652184578,823,823,823,823,0
|
|
20231026,185900,1652184578,823,823,823,823,0
|
|
20231026,185800,1652184578,823,823,823,823,0
|
|
20231026,185700,1652184578,823,823,823,823,8908
|
|
20231026,185600,1652184578,823,823,823,823,0
|
|
20231026,185500,1652184578,823,823,823,823,0
|
|
20231026,185400,1652184578,823,823,823,823,0
|
|
20231026,185300,1652184578,823,823,823,823,0
|
|
20231026,185200,1652184578,823,823,823,823,0
|
|
20231026,185100,1652184578,823,823,823,823,0
|
|
20231026,185000,1652184578,823,823,823,823,0
|
|
20231026,184900,1652184578,823,823,823,823,0
|
|
20231026,184800,1652184578,823,823,823,823,0
|
|
20231026,184700,1652184578,823,823,823,823,0
|
|
20231026,184600,1652184578,823,823,823,823,0
|
|
20231026,184500,1652184578,823,823,823,823,0
|
|
20231026,184400,1652184578,823,823,823,823,0
|
|
20231026,184300,1652184578,823,823,823,823,0
|
|
20231026,184200,1652184578,823,823,823,823,0
|
|
20231026,184100,1652184578,823,823,823,823,0
|
|
20231026,184000,1652184578,823,823,823,823,0
|
|
20231026,183900,1652184578,823,823,823,823,0
|
|
20231026,183800,1652184578,823,823,823,823,0
|
|
20231026,183700,1652184578,823,823,823,823,0
|
|
20231026,183600,1652184578,823,823,823,823,0
|
|
20231026,183500,1652184578,823,823,823,823,0
|
|
20231026,183400,1652184578,823,823,823,823,0
|
|
20231026,183300,1652184578,823,823,823,823,0
|
|
20231026,183200,1652184578,823,823,823,823,0
|
|
20231026,183100,1652184578,823,823,823,823,0
|
|
20231026,183000,1652184578,823,823,823,823,0
|
|
20231026,182900,1652184578,823,823,823,823,0
|
|
20231026,182800,1652184578,823,823,823,823,0
|
|
20231026,182700,1652184578,823,823,823,823,8908
|
|
20231026,182600,1652184578,823,823,823,823,0
|
|
20231026,182500,1652184578,823,823,823,823,0
|
|
20231026,182400,1652184578,823,823,823,823,0
|
|
20231026,182300,1652184578,823,823,823,823,0
|
|
20231026,182200,1652184578,823,823,823,823,0
|
|
20231026,182100,1652184578,823,823,823,823,0
|
|
20231026,182000,1652184578,823,823,823,823,0
|
|
20231026,181900,1652184578,823,823,823,823,0
|
|
20231026,181800,1652184578,823,823,823,823,0
|
|
20231026,181700,1652184578,823,823,823,823,0
|
|
20231026,181600,1652184578,823,823,823,823,0
|
|
20231026,181500,1652184578,823,823,823,823,0
|
|
20231026,181400,1652184578,823,823,823,823,0
|
|
20231026,181300,1652184578,823,823,823,823,0
|
|
20231026,181200,1652184578,823,823,823,823,0
|
|
20231026,181100,1652184578,823,823,823,823,0
|
|
20231026,181000,1652184578,823,823,823,823,0
|
|
20231026,180900,1652184578,823,823,823,823,0
|
|
20231026,180800,1652184578,823,823,823,823,0
|
|
20231026,180700,1652184578,823,823,823,823,0
|
|
20231026,180600,1652184578,823,823,823,823,0
|
|
20231026,180500,1652184578,823,823,823,823,0
|
|
20231026,180400,1652184578,823,823,823,823,0
|
|
20231026,180300,1652184578,823,823,823,823,0
|
|
20231026,180200,1652184578,823,823,823,823,0
|
|
20231026,180100,1652184578,823,823,823,823,0
|
|
20231026,180000,1652184578,823,823,823,823,0
|
|
20231026,175900,1652184578,823,823,823,823,0
|
|
20231026,175800,1652184578,823,823,823,823,0
|
|
20231026,175700,1652184578,823,823,823,823,8908
|
|
20231026,175600,1652184578,823,823,823,823,0
|
|
20231026,175500,1652184578,823,823,823,823,0
|
|
20231026,175400,1652184578,823,823,823,823,0
|
|
20231026,175300,1652184578,823,823,823,823,0
|
|
20231026,175200,1652184578,823,823,823,823,0
|
|
20231026,175100,1652184578,823,823,823,823,0
|
|
20231026,175000,1652184578,823,823,823,823,0
|
|
20231026,174900,1652184578,823,823,823,823,0
|
|
20231026,174800,1652184578,823,823,823,823,0
|
|
20231026,174700,1652184578,823,823,823,823,0
|
|
20231026,174600,1652184578,823,823,823,823,0
|
|
20231026,174500,1652184578,823,823,823,823,0
|
|
20231026,174400,1652184578,823,823,823,823,0
|
|
20231026,174300,1652184578,823,823,823,823,0
|
|
20231026,174200,1652184578,823,823,823,823,0
|
|
20231026,174100,1652184578,823,823,823,823,0
|
|
20231026,174000,1652184578,823,823,823,823,0
|
|
20231026,173900,1652184578,823,823,823,823,0
|
|
20231026,173800,1652184578,823,823,823,823,0
|
|
20231026,173700,1652184578,823,823,823,823,0
|
|
20231026,173600,1652184578,823,823,823,823,0
|
|
20231026,173500,1652184578,823,823,823,823,0
|
|
20231026,173400,1652184578,823,823,823,823,0
|
|
20231026,173300,1652184578,823,823,823,823,0
|
|
20231026,173200,1652184578,823,823,823,823,0
|
|
20231026,173100,1652184578,823,823,823,823,0
|
|
20231026,173000,1652184578,823,823,823,823,0
|
|
20231026,172900,1652184578,823,823,823,823,0
|
|
20231026,172800,1652184578,823,823,823,823,0
|
|
20231026,172700,1652184578,823,823,823,823,8908
|
|
20231026,172600,1652184578,823,823,823,823,0
|
|
20231026,172500,1652184578,823,823,823,823,0
|
|
20231026,172400,1652184578,823,823,823,823,0
|
|
20231026,172300,1652184578,823,823,823,823,0
|
|
20231026,172200,1652184578,823,823,823,823,0
|
|
20231026,172100,1652184578,823,823,823,823,0
|
|
20231026,172000,1652184578,823,823,823,823,0
|
|
20231026,171900,1652184578,823,823,823,823,0
|
|
20231026,171800,1652184578,823,823,823,823,0
|
|
20231026,171700,1652184578,823,823,823,823,0
|
|
20231026,171600,1652184578,823,823,823,823,0
|
|
20231026,171500,1652184578,823,823,823,823,0
|
|
20231026,171400,1652184578,823,823,823,823,0
|
|
20231026,171300,1652184578,823,823,823,823,0
|
|
20231026,171200,1652184578,823,823,823,823,0
|
|
20231026,171100,1652184578,823,823,823,823,0
|
|
20231026,171000,1652184578,823,823,823,823,0
|
|
20231026,170900,1652184578,823,823,823,823,0
|
|
20231026,170800,1652184578,823,823,823,823,0
|
|
20231026,170700,1652184578,823,823,823,823,0
|
|
20231026,170600,1652184578,823,823,823,823,0
|
|
20231026,170500,1652184578,823,823,823,823,0
|
|
20231026,170400,1652184578,823,823,823,823,0
|
|
20231026,170300,1652184578,823,823,823,823,0
|
|
20231026,170200,1652184578,823,823,823,823,0
|
|
20231026,170100,1652184578,823,823,823,823,0
|
|
20231026,170000,1652184578,823,823,823,823,0
|
|
20231026,165900,1652184578,823,823,823,823,0
|
|
20231026,165800,1652184578,823,823,823,823,0
|
|
20231026,165700,1652184578,823,823,823,823,8908
|
|
20231026,165600,1652184578,823,823,823,823,0
|
|
20231026,165500,1652184578,823,823,823,823,0
|
|
20231026,165400,1652184578,823,823,823,823,0
|
|
20231026,165300,1652184578,823,823,823,823,0
|
|
20231026,165200,1652184578,823,823,823,823,0
|
|
20231026,165100,1652184578,823,823,823,823,0
|
|
20231026,165000,1652184578,823,823,823,823,0
|
|
20231026,164900,1652184578,823,823,823,823,0
|
|
20231026,164800,1652184578,823,823,823,823,0
|
|
20231026,164700,1652184578,823,823,823,823,0
|
|
20231026,164600,1652184578,823,823,823,823,0
|
|
20231026,164500,1652184578,823,823,823,823,0
|
|
20231026,164400,1652184578,823,823,823,823,0
|
|
20231026,164300,1652184578,823,823,823,823,0
|
|
20231026,164200,1652184578,823,823,823,823,0
|
|
20231026,164100,1652184578,823,823,823,823,0
|
|
20231026,164000,1652184578,823,823,823,823,0
|
|
20231026,163900,1652184578,823,823,823,823,0
|
|
20231026,163800,1652184578,823,823,823,823,0
|
|
20231026,163700,1652184578,823,823,823,823,0
|
|
20231026,163600,1652184578,823,823,823,823,0
|
|
20231026,163500,1652184578,823,823,823,823,0
|
|
20231026,163400,1652184578,823,823,823,823,0
|
|
20231026,163300,1652184578,823,823,823,823,0
|
|
20231026,163200,1652184578,823,823,823,823,0
|
|
20231026,163100,1652184578,823,823,823,823,0
|
|
20231026,163000,1652184578,823,823,823,823,0
|
|
20231026,162900,1652184578,823,823,823,823,0
|
|
20231026,162800,1652184578,823,823,823,823,0
|
|
20231026,162700,1652184578,823,823,823,823,8908
|
|
20231026,162600,1652184578,823,823,823,823,0
|
|
20231026,162500,1652184578,823,823,823,823,0
|
|
20231026,162400,1652184578,823,823,823,823,0
|
|
20231026,162300,1652184578,823,823,823,823,0
|
|
20231026,162200,1652184578,823,823,823,823,0
|
|
20231026,162100,1652184578,823,823,823,823,0
|
|
20231026,162000,1652184578,823,823,823,823,0
|
|
20231026,161900,1652184578,823,823,823,823,0
|
|
20231026,161800,1652184578,823,823,823,823,0
|
|
20231026,161700,1652184578,823,823,823,823,0
|
|
20231026,161600,1652184578,823,823,823,823,0
|
|
20231026,161500,1652184578,823,823,823,823,0
|
|
20231026,161400,1652184578,823,823,823,823,0
|
|
20231026,161300,1652184578,823,823,823,823,0
|
|
20231026,161200,1652184578,823,823,823,823,0
|
|
20231026,161100,1652184578,823,823,823,823,0
|
|
20231026,161000,1652184578,823,823,823,823,0
|
|
20231026,160900,1652184578,823,823,823,823,0
|
|
20231026,160800,1652184578,823,823,823,823,0
|
|
20231026,160700,1652184578,823,823,823,823,0
|
|
20231026,160600,1652184578,823,823,823,823,0
|
|
20231026,160500,1652184578,823,823,823,823,0
|
|
20231026,160400,1652184578,823,823,823,823,0
|
|
20231026,160300,1652184578,823,823,823,823,0
|
|
20231026,160200,1652184578,823,823,823,823,0
|
|
20231026,160100,1652184578,823,823,823,823,0
|
|
20231026,160000,1652184578,823,823,823,823,0
|
|
20231026,155900,1652184578,823,823,823,823,0
|
|
20231026,155800,1652184578,823,823,823,823,0
|
|
20231026,155700,1652184578,823,823,823,823,8908
|
|
20231026,155600,1652184578,823,823,823,823,0
|
|
20231026,155500,1652184578,823,823,823,823,0
|
|
20231026,155400,1652184578,823,823,823,823,0
|
|
20231026,155300,1652184578,823,823,823,823,0
|
|
20231026,155200,1652184578,823,823,823,823,0
|
|
20231026,155100,1652184578,823,823,823,823,0
|
|
20231026,155000,1652184578,823,823,823,823,0
|
|
20231026,154900,1652184578,823,823,823,823,0
|
|
20231026,154800,1652184578,823,823,823,823,0
|
|
20231026,154700,1652184578,823,823,823,823,0
|
|
20231026,154600,1652184578,823,823,823,823,0
|
|
20231026,154500,1652184578,823,823,823,823,0
|
|
20231026,154400,1652184578,823,823,823,823,0
|
|
20231026,154300,1652184578,823,823,823,823,0
|
|
20231026,154200,1652184578,823,823,823,823,0
|
|
20231026,154100,1652184578,823,823,823,823,0
|
|
20231026,154000,1652184578,823,823,823,823,0
|
|
20231026,153900,1652184578,823,823,823,823,0
|
|
20231026,153800,1652184578,823,823,823,823,0
|
|
20231026,153700,1652184578,823,823,823,823,0
|
|
20231026,153600,1652184578,823,823,823,823,0
|
|
20231026,153500,1652184578,823,823,823,823,0
|
|
20231026,153400,1652184578,823,823,823,823,0
|
|
20231026,153300,1652184578,823,823,823,823,0
|
|
20231026,153200,1652184578,823,823,823,823,0
|
|
20231026,153100,1652184578,823,823,823,823,0
|
|
20231026,153000,1652184578,823,823,823,823,8908
|
|
20231026,152900,1644853294,823,823,823,823,0
|
|
20231026,152800,1644853294,823,823,823,823,0
|
|
20231026,152700,1644853294,823,823,823,823,0
|
|
20231026,152600,1644853294,823,823,823,823,0
|
|
20231026,152500,1644853294,823,823,823,823,0
|
|
20231026,152400,1644853294,823,823,823,823,0
|
|
20231026,152300,1644853294,823,823,823,823,0
|
|
20231026,152200,1644853294,823,823,823,823,0
|
|
20231026,152100,1644853294,823,823,823,823,0
|
|
20231026,152000,1644853294,823,823,823,823,0
|
|
20231026,151900,1644853294,823,830,830,823,3452
|
|
20231026,151800,1642010879,830,831,831,825,1555
|
|
20231026,151700,1640727993,826,829,832,826,15930
|
|
20231026,151600,1627547020,829,829,829,828,3101
|
|
20231026,151500,1624979291,829,829,831,828,745
|
|
20231026,151400,1624361721,831,829,831,829,1572
|
|
20231026,151300,1623058069,832,832,832,832,0
|
|
20231026,151200,1623058069,832,828,832,828,653
|
|
20231026,151100,1622517381,828,832,832,827,1066
|
|
20231026,151000,1621634841,830,830,830,830,170
|
|
20231026,150900,1621493741,832,832,832,832,73
|
|
20231026,150800,1621433005,832,832,832,832,37
|
|
20231026,150700,1621402221,832,828,832,828,99
|
|
20231026,150600,1621320245,832,829,832,828,5984
|
|
20231026,150500,1616361095,832,832,832,832,0
|
|
20231026,150400,1616361095,832,832,832,832,1
|
|
20231026,150300,1616360263,833,833,833,833,0
|
|
20231026,150200,1616360263,833,833,833,833,1
|
|
20231026,150100,1616359430,830,833,833,830,1563
|
|
20231026,150000,1615062017,833,833,833,833,0
|
|
20231026,145900,1615062017,833,833,833,833,8
|
|
20231026,145800,1615055353,833,830,833,830,16
|
|
20231026,145700,1615042070,830,830,830,830,15
|
|
20231026,145600,1615029620,833,833,833,833,1
|
|
20231026,145500,1615028787,830,830,830,830,1
|
|
20231026,145400,1615027957,833,833,833,833,0
|
|
20231026,145300,1615027957,833,833,833,833,0
|
|
20231026,145200,1615027957,833,830,833,830,4414
|
|
20231026,145100,1611364334,830,830,830,830,0
|
|
20231026,145000,1611364334,830,830,833,829,3067
|
|
20231026,144900,1608819289,833,833,833,833,0
|
|
20231026,144800,1608819289,833,833,833,830,2029
|
|
20231026,144700,1607134127,833,828,833,828,2235
|
|
20231026,144600,1605277132,828,828,828,828,1745
|
|
20231026,144500,1603832272,831,831,831,831,40
|
|
20231026,144400,1603799032,831,831,831,831,0
|
|
20231026,144300,1603799032,831,827,831,824,17230
|
|
20231026,144200,1589495967,826,826,826,826,369
|
|
20231026,144100,1589191173,825,825,825,825,856
|
|
20231026,144000,1588484973,824,824,824,824,1000
|
|
20231026,143900,1587660973,827,827,827,827,1
|
|
20231026,143800,1587660146,827,827,827,827,0
|
|
20231026,143700,1587660146,827,827,827,827,0
|
|
20231026,143600,1587660146,827,827,827,827,0
|
|
20231026,143500,1587660146,827,827,827,827,1
|
|
20231026,143400,1587659319,823,827,827,823,514
|
|
20231026,143300,1587235981,825,825,829,823,4515
|
|
20231026,143200,1583512372,830,830,830,830,0
|
|
20231026,143100,1583512372,830,826,830,826,27
|
|
20231026,143000,1583490062,830,827,831,826,2219
|
|
20231026,142900,1581655999,831,832,832,828,4004
|
|
20231026,142800,1578333681,832,832,832,832,2635
|
|
20231026,142700,1576141361,832,832,832,832,51
|
|
20231026,142600,1576098929,832,832,832,832,41
|
|
20231026,142500,1576064817,832,830,832,830,2643
|
|
20231026,142400,1573871105,832,832,832,832,0
|
|
20231026,142300,1573871105,832,829,832,829,7809
|
|
20231026,142200,1567380182,829,825,829,825,2001
|
|
20231026,142100,1565729353,825,831,831,825,60380
|
|
20231026,142000,1515758255,832,832,832,832,2193
|
|
20231026,141900,1513933679,834,834,834,834,1
|
|
20231026,141800,1513932845,832,833,833,832,2859
|
|
20231026,141700,1511554049,833,833,833,833,1000
|
|
20231026,141600,1510721049,834,834,834,834,1
|
|
20231026,141500,1510720215,833,833,833,833,1232
|
|
20231026,141400,1509693959,834,834,834,834,0
|
|
20231026,141300,1509693959,834,834,834,834,15
|
|
20231026,141200,1509681449,834,834,834,834,0
|
|
20231026,141100,1509681449,834,833,834,832,3183
|
|
20231026,141000,1507032687,834,834,834,834,0
|
|
20231026,140900,1507032687,834,833,834,833,1108
|
|
20231026,140800,1506109615,835,833,836,833,1019
|
|
20231026,140700,1505260732,832,833,833,832,8589
|
|
20231026,140600,1498109095,838,838,838,838,0
|
|
20231026,140500,1498109095,838,838,838,838,0
|
|
20231026,140400,1498109095,838,838,838,833,6507
|
|
20231026,140300,1492679997,839,838,839,836,3307
|
|
20231026,140200,1489912487,839,839,839,839,1501
|
|
20231026,140100,1488653148,843,843,843,843,0
|
|
20231026,140000,1488653148,843,840,844,837,6136
|
|
20231026,135900,1483506437,840,840,840,840,129
|
|
20231026,135800,1483398077,846,845,846,844,1751
|
|
20231026,135700,1481919184,848,848,848,848,0
|
|
20231026,135600,1481919184,848,845,848,845,487
|
|
20231026,135500,1481507663,848,848,848,848,0
|
|
20231026,135400,1481507663,848,847,848,847,2056
|
|
20231026,135300,1479766230,847,847,847,847,1707
|
|
20231026,135200,1478320401,848,846,848,845,3002
|
|
20231026,135100,1475780706,846,840,846,840,4218
|
|
20231026,135000,1472225380,843,842,843,842,2028
|
|
20231026,134900,1470517803,842,842,842,842,0
|
|
20231026,134800,1470517803,842,841,842,841,27
|
|
20231026,134700,1470495071,841,839,841,839,429
|
|
20231026,134600,1470134478,839,840,840,839,337
|
|
20231026,134500,1469851727,841,840,841,840,364
|
|
20231026,134400,1469545966,840,841,842,840,657
|
|
20231026,134300,1468993760,841,841,841,841,316
|
|
20231026,134200,1468728004,844,844,844,844,0
|
|
20231026,134100,1468728004,844,844,844,844,0
|
|
20231026,134000,1468728004,844,844,844,843,12
|
|
20231026,133900,1468717886,841,841,846,841,132
|
|
20231026,133800,1468606869,846,846,846,846,0
|
|
20231026,133700,1468606869,846,845,846,840,3103
|
|
20231026,133600,1465995362,845,844,845,844,902
|
|
20231026,133500,1465233772,844,844,844,844,6
|
|
20231026,133400,1465228708,845,845,845,845,1
|
|
20231026,133300,1465227863,844,844,844,844,0
|
|
20231026,133200,1465227863,844,844,844,844,20
|
|
20231026,133100,1465210983,846,846,846,846,0
|
|
20231026,133000,1465210983,846,846,846,846,0
|
|
20231026,132900,1465210983,846,846,846,846,0
|
|
20231026,132800,1465210983,846,844,846,844,94
|
|
20231026,132700,1465131645,845,845,845,845,0
|
|
20231026,132600,1465131645,845,852,852,845,605
|
|
20231026,132500,1464619912,851,851,851,851,21
|
|
20231026,132400,1464602041,847,847,847,847,0
|
|
20231026,132300,1464602041,847,847,847,847,1499
|
|
20231026,132200,1463332388,848,849,849,847,3500
|
|
20231026,132100,1460364087,854,854,854,854,0
|
|
20231026,132000,1460364087,854,854,854,854,0
|
|
20231026,131900,1460364087,854,854,854,854,0
|
|
20231026,131800,1460364087,854,853,854,849,1005
|
|
20231026,131700,1459510824,853,845,854,845,4323
|
|
20231026,131600,1455836982,844,840,844,840,348
|
|
20231026,131500,1455543339,838,843,843,838,5770
|
|
20231026,131400,1450692415,843,842,843,842,519
|
|
20231026,131300,1450255387,842,840,842,840,63
|
|
20231026,131200,1450202447,838,838,838,838,0
|
|
20231026,131100,1450202447,838,838,838,838,1
|
|
20231026,131000,1450201609,842,842,842,842,0
|
|
20231026,130900,1450201609,842,842,842,842,0
|
|
20231026,130800,1450201609,842,842,842,842,0
|
|
20231026,130700,1450201609,842,843,843,838,13
|
|
20231026,130600,1450190706,837,837,837,837,1047
|
|
20231026,130500,1449314367,838,838,838,838,0
|
|
20231026,130400,1449314367,838,838,838,838,0
|
|
20231026,130300,1449314367,838,840,840,838,1212
|
|
20231026,130200,1448298101,844,844,844,844,0
|
|
20231026,130100,1448298101,844,839,844,839,9
|
|
20231026,130000,1448290543,838,839,839,838,2000
|
|
20231026,125900,1446614493,838,839,839,838,5845
|
|
20231026,125800,1441714752,846,840,846,840,2847
|
|
20231026,125700,1439320788,847,847,847,847,0
|
|
20231026,125600,1439320788,847,847,847,847,4
|
|
20231026,125500,1439317400,840,841,841,840,4550
|
|
20231026,125400,1435493200,847,844,847,841,2802
|
|
20231026,125300,1433136709,841,842,844,841,4757
|
|
20231026,125200,1429133707,843,845,845,843,4281
|
|
20231026,125100,1425522861,845,847,847,845,5963
|
|
20231026,125000,1420481236,848,847,848,847,2503
|
|
20231026,124900,1418361192,848,849,849,847,5090
|
|
20231026,124800,1414043707,849,852,852,849,1461
|
|
20231026,124700,1412803285,853,849,853,849,2012
|
|
20231026,124600,1411095049,853,849,853,849,91
|
|
20231026,124500,1411017786,848,848,848,848,1179
|
|
20231026,124400,1410017994,848,852,852,848,8992
|
|
20231026,124300,1402387043,855,853,855,849,2389
|
|
20231026,124200,1400354906,853,853,853,853,920
|
|
20231026,124100,1399570146,853,855,856,852,10103
|
|
20231026,124000,1390932334,852,852,852,852,198
|
|
20231026,123900,1390763638,852,852,852,852,5
|
|
20231026,123800,1390759378,851,852,852,851,367
|
|
20231026,123700,1390446751,852,852,853,851,1532
|
|
20231026,123600,1389141717,851,852,852,851,261
|
|
20231026,123500,1388919346,853,853,853,853,83
|
|
20231026,123400,1388848547,859,859,859,859,0
|
|
20231026,123300,1388848547,859,853,859,853,8
|
|
20231026,123200,1388841699,859,855,859,853,501
|
|
20231026,123100,1388414228,860,861,861,860,60
|
|
20231026,123000,1388362598,861,861,861,861,0
|
|
20231026,122900,1388362598,861,861,861,861,0
|
|
20231026,122800,1388362598,861,855,861,855,74
|
|
20231026,122700,1388299072,855,855,855,855,5
|
|
20231026,122600,1388294797,861,860,861,860,18
|
|
20231026,122500,1388279301,861,859,861,859,626
|
|
20231026,122400,1387741066,859,855,859,854,500
|
|
20231026,122300,1387313981,859,855,860,854,107
|
|
20231026,122200,1387222499,861,861,861,861,0
|
|
20231026,122100,1387222499,861,858,861,854,1206
|
|
20231026,122000,1386191544,857,850,857,849,2520
|
|
20231026,121900,1384043519,855,850,855,847,9084
|
|
20231026,121800,1376327596,851,854,854,850,8129
|
|
20231026,121700,1369413596,855,861,865,855,10572
|
|
20231026,121600,1360320753,865,866,866,862,14474
|
|
20231026,121500,1347811127,870,870,870,870,1
|
|
20231026,121400,1347810257,866,866,866,866,290
|
|
20231026,121300,1347559117,865,868,868,865,5951
|
|
20231026,121200,1342400974,870,870,870,870,0
|
|
20231026,121100,1342400974,870,870,870,870,0
|
|
20231026,121000,1342400974,870,870,870,870,0
|
|
20231026,120900,1342400974,870,870,870,870,0
|
|
20231026,120800,1342400974,870,870,870,870,292
|
|
20231026,120700,1342146934,871,871,871,871,10
|
|
20231026,120600,1342138224,869,869,869,868,1795
|
|
20231026,120500,1340579991,869,869,869,869,0
|
|
20231026,120400,1340579991,869,870,870,869,7451
|
|
20231026,120300,1334104939,874,874,874,874,0
|
|
20231026,120200,1334104939,874,874,874,874,0
|
|
20231026,120100,1334104939,874,874,874,874,0
|
|
20231026,120000,1334104939,874,874,874,874,0
|
|
20231026,115900,1334104939,874,874,874,874,0
|
|
20231026,115800,1334104939,874,874,874,874,40
|
|
20231026,115700,1334069979,875,874,875,874,51
|
|
20231026,115600,1334025404,874,872,874,872,4076
|
|
20231026,115500,1330471092,870,870,870,870,1500
|
|
20231026,115400,1329166092,872,872,872,872,17
|
|
20231026,115300,1329151268,872,872,872,872,0
|
|
20231026,115200,1329151268,872,872,872,872,0
|
|
20231026,115100,1329151268,872,872,872,872,1
|
|
20231026,115000,1329150396,874,874,874,874,0
|
|
20231026,114900,1329150396,874,874,874,874,0
|
|
20231026,114800,1329150396,874,874,874,874,0
|
|
20231026,114700,1329150396,874,874,874,874,0
|
|
20231026,114600,1329150396,874,874,874,874,0
|
|
20231026,114500,1329150396,874,874,874,874,0
|
|
20231026,114400,1329150396,874,874,874,874,1
|
|
20231026,114300,1329149522,875,875,875,875,0
|
|
20231026,114200,1329149522,875,875,875,875,0
|
|
20231026,114100,1329149522,875,875,875,875,0
|
|
20231026,114000,1329149522,875,875,875,875,0
|
|
20231026,113900,1329149522,875,875,875,875,2
|
|
20231026,113800,1329147772,875,870,875,870,1120
|
|
20231026,113700,1328173292,870,870,870,870,56
|
|
20231026,113600,1328124572,870,870,870,870,100
|
|
20231026,113500,1328037572,874,874,874,874,0
|
|
20231026,113400,1328037572,874,874,874,874,0
|
|
20231026,113300,1328037572,874,874,874,874,0
|
|
20231026,113200,1328037572,874,874,874,874,0
|
|
20231026,113100,1328037572,874,874,874,874,0
|
|
20231026,113000,1328037572,874,874,874,874,0
|
|
20231026,112900,1328037572,874,874,874,874,0
|
|
20231026,112800,1328037572,874,874,874,874,0
|
|
20231026,112700,1328037572,874,869,874,869,18
|
|
20231026,112600,1328021890,869,869,869,869,22
|
|
20231026,112500,1328002772,870,873,873,870,10624
|
|
20231026,112400,1318752222,877,877,877,877,9
|
|
20231026,112300,1318744329,877,877,877,877,0
|
|
20231026,112200,1318744329,877,874,877,873,1080
|
|
20231026,112100,1317801099,877,877,877,877,32
|
|
20231026,112000,1317773035,878,878,878,878,0
|
|
20231026,111900,1317773035,878,875,878,875,1536
|
|
20231026,111800,1316429027,875,875,875,875,800
|
|
20231026,111700,1315729027,875,874,875,874,130
|
|
20231026,111600,1315615307,880,875,880,875,3
|
|
20231026,111500,1315612677,882,875,882,874,5347
|
|
20231026,111400,1310906663,874,874,874,874,399
|
|
20231026,111300,1310557937,874,874,874,874,6
|
|
20231026,111200,1310552693,875,875,875,875,0
|
|
20231026,111100,1310552693,875,875,875,875,0
|
|
20231026,111000,1310552693,875,875,875,875,4
|
|
20231026,110900,1310549193,871,872,872,871,170
|
|
20231026,110800,1310401009,875,875,875,875,0
|
|
20231026,110700,1310401009,875,875,875,875,0
|
|
20231026,110600,1310401009,875,875,875,875,0
|
|
20231026,110500,1310401009,875,875,875,875,0
|
|
20231026,110400,1310401009,875,873,875,871,2290
|
|
20231026,110300,1308403208,874,874,874,874,1343
|
|
20231026,110200,1307229426,876,876,876,876,0
|
|
20231026,110100,1307229426,876,876,876,876,0
|
|
20231026,110000,1307229426,876,874,876,874,32
|
|
20231026,105900,1307201456,876,876,876,876,0
|
|
20231026,105800,1307201456,876,876,876,876,1
|
|
20231026,105700,1307200580,874,875,876,874,1046
|
|
20231026,105600,1306286349,874,873,874,873,2549
|
|
20231026,105500,1304060550,874,874,875,874,3
|
|
20231026,105400,1304057927,876,876,876,876,1
|
|
20231026,105300,1304057051,874,874,874,874,200
|
|
20231026,105200,1303882251,876,876,876,876,11
|
|
20231026,105100,1303872615,876,876,877,876,1315
|
|
20231026,105000,1302720669,876,874,876,873,289
|
|
20231026,104900,1302468339,878,877,878,877,321
|
|
20231026,104800,1302186804,877,874,878,874,507
|
|
20231026,104700,1301743479,874,874,874,874,2150
|
|
20231026,104600,1299864379,877,877,878,877,1001
|
|
20231026,104500,1298986501,877,874,877,872,4885
|
|
20231026,104400,1294723894,875,875,875,875,845
|
|
20231026,104300,1293984519,877,875,877,875,594
|
|
20231026,104200,1293464611,875,875,875,875,1
|
|
20231026,104100,1293463736,874,873,876,873,3754
|
|
20231026,104000,1290182211,874,874,874,874,0
|
|
20231026,103900,1290182211,874,874,874,871,14
|
|
20231026,103800,1290170005,874,870,874,870,9
|
|
20231026,103700,1290162143,874,874,874,874,0
|
|
20231026,103600,1290162143,874,870,874,869,3773
|
|
20231026,103500,1286881245,872,871,872,870,5469
|
|
20231026,103400,1282121707,872,874,874,872,1114
|
|
20231026,103300,1281150296,876,871,876,871,1001
|
|
20231026,103200,1280278420,876,870,876,870,86
|
|
20231026,103100,1280203414,877,877,877,870,4760
|
|
20231026,103000,1276057871,872,873,878,872,8020
|
|
20231026,102900,1269059846,878,874,879,873,9916
|
|
20231026,102800,1260400050,879,879,879,879,0
|
|
20231026,102700,1260400050,879,876,879,876,6
|
|
20231026,102600,1260394791,881,875,881,874,3950
|
|
20231026,102500,1256941476,881,881,881,881,2
|
|
20231026,102400,1256939714,881,875,881,875,524
|
|
20231026,102300,1256481202,881,874,882,874,2783
|
|
20231026,102200,1254040808,881,874,881,873,2336
|
|
20231026,102100,1251999172,881,881,881,873,608
|
|
20231026,102000,1251468244,876,879,889,876,1713
|
|
20231026,101900,1249964732,879,876,879,876,500
|
|
20231026,101800,1249526729,876,876,876,871,3
|
|
20231026,101700,1249524106,876,875,876,870,21175
|
|
20231026,101600,1231074282,875,875,877,872,3848
|
|
20231026,101500,1227710176,877,884,889,876,14754
|
|
20231026,101400,1214736436,886,886,886,886,2017
|
|
20231026,101300,1212949374,890,889,890,888,2267
|
|
20231026,101200,1210936130,889,889,889,889,1024
|
|
20231026,101100,1210025794,889,887,889,887,2934
|
|
20231026,101000,1207419307,887,887,887,884,17
|
|
20231026,100900,1207404231,887,883,887,883,554
|
|
20231026,100800,1206913253,886,883,886,882,839
|
|
20231026,100700,1206172713,883,886,886,882,3144
|
|
20231026,100600,1203397925,887,883,887,883,77
|
|
20231026,100500,1203329926,887,884,887,882,36
|
|
20231026,100400,1203298124,882,884,884,882,225
|
|
20231026,100300,1203099452,885,887,887,881,226
|
|
20231026,100200,1202899754,888,883,889,883,6361
|
|
20231026,100100,1197275723,883,881,883,881,1477
|
|
20231026,100000,1195974482,881,880,881,879,1215
|
|
20231026,095900,1194906475,881,881,883,880,3460
|
|
20231026,095800,1191860120,883,883,883,883,162
|
|
20231026,095700,1191717074,882,880,882,879,271
|
|
20231026,095600,1191478569,883,882,883,879,6795
|
|
20231026,095500,1185490671,882,882,882,880,2554
|
|
20231026,095400,1183240073,880,880,882,880,2038
|
|
20231026,095300,1181446592,879,877,880,877,1513
|
|
20231026,095200,1180115953,876,880,880,876,513
|
|
20231026,095100,1179665986,880,878,880,878,35
|
|
20231026,095000,1179635216,880,876,880,876,1189
|
|
20231026,094900,1178593552,876,879,881,876,5935
|
|
20231026,094800,1173384956,881,877,882,877,4608
|
|
20231026,094700,1169334851,878,879,879,875,908
|
|
20231026,094600,1168538733,879,879,880,875,3269
|
|
20231026,094500,1165672935,880,880,882,880,9336
|
|
20231026,094400,1157454031,882,877,883,877,4219
|
|
20231026,094300,1153740698,877,878,878,873,10043
|
|
20231026,094200,1144942403,878,875,878,875,3573
|
|
20231026,094100,1141809873,875,870,875,870,6183
|
|
20231026,094000,1136417986,872,870,872,870,925
|
|
20231026,093900,1135612672,870,869,870,869,537
|
|
20231026,093800,1135146015,868,869,869,868,3467
|
|
20231026,093700,1132136597,869,869,870,866,1260
|
|
20231026,093600,1131044237,869,866,870,865,8005
|
|
20231026,093500,1124115092,866,868,869,866,4019
|
|
20231026,093400,1120631533,868,868,871,866,7097
|
|
20231026,093300,1114481793,871,870,871,867,937
|
|
20231026,093200,1113667219,868,864,873,864,8177
|
|
20231026,093100,1106568398,868,871,873,861,38274
|
|
20231026,093000,1073434810,871,875,879,871,9159
|
|
20231026,092900,1065438522,874,875,875,870,2023
|
|
20231026,092800,1063670257,875,878,878,868,17811
|
|
20231026,092700,1048124865,877,881,883,877,12089
|
|
20231026,092600,1037515468,883,898,898,875,46766
|
|
20231026,092500,996060072,896,902,903,896,13210
|
|
20231026,092400,984171172,902,902,902,897,15556
|
|
20231026,092300,970172397,902,907,908,901,19807
|
|
20231026,092200,952285127,908,917,919,904,32415
|
|
20231026,092100,922672893,916,914,921,910,16624
|
|
20231026,092000,907461326,914,908,915,907,42986
|
|
20231026,091900,868304841,907,903,908,903,2893
|
|
20231026,091800,865683401,904,908,908,900,23623
|
|
20231026,091700,844333580,908,914,914,905,6782
|
|
20231026,091600,838166926,911,911,913,903,42290
|
|
20231026,091500,799806924,909,907,932,903,131279
|
|
20231026,091400,679378823,907,907,908,901,12094
|
|
20231026,091300,668425298,907,903,907,900,23416
|
|
20231026,091200,647258232,900,907,907,897,27194
|
|
20231026,091100,622730580,901,908,908,899,17345
|
|
20231026,091000,607040188,909,907,909,898,63228
|
|
20231026,090900,549929519,909,912,914,904,39510
|
|
20231026,090800,514040420,912,908,912,898,56698
|
|
20231026,090700,462598868,908,930,940,898,259076
|
|
20231026,090600,223353560,956,956,956,956,0
|
|
20231026,090500,223353560,956,910,956,895,104768
|
|
20231026,090400,126927378,910,886,925,878,61753
|
|
20231026,090300,71344421,893,878,893,878,40374
|
|
20231026,090200,35631929,877,868,877,868,8138
|
|
20231026,090100,28516163,868,876,881,868,6162
|
|
20231026,090000,23125403,878,870,878,870,26533
|