684 lines
31 KiB
CSV
684 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,202100,2046477784,849,849,849,849,44285
|
|
20231017,202000,2046477784,849,849,849,849,0
|
|
20231017,201900,2046477784,849,849,849,849,0
|
|
20231017,201800,2046477784,849,849,849,849,0
|
|
20231017,201700,2046477784,849,849,849,849,0
|
|
20231017,201600,2046477784,849,849,849,849,0
|
|
20231017,201500,2046477784,849,849,849,849,0
|
|
20231017,201400,2046477784,849,849,849,849,0
|
|
20231017,201300,2046477784,849,849,849,849,0
|
|
20231017,201200,2046477784,849,849,849,849,0
|
|
20231017,201100,2046477784,849,849,849,849,0
|
|
20231017,201000,2046477784,849,849,849,849,0
|
|
20231017,200900,2046477784,849,849,849,849,0
|
|
20231017,200800,2046477784,849,849,849,849,0
|
|
20231017,200700,2046477784,849,849,849,849,0
|
|
20231017,200600,2046477784,849,849,849,849,0
|
|
20231017,200500,2046477784,849,849,849,849,0
|
|
20231017,200400,2046477784,849,849,849,849,0
|
|
20231017,200300,2046477784,849,849,849,849,0
|
|
20231017,200200,2046477784,849,849,849,849,0
|
|
20231017,200100,2046477784,849,849,849,849,0
|
|
20231017,200000,2046477784,849,849,849,849,0
|
|
20231017,195900,2046477784,849,849,849,849,0
|
|
20231017,195800,2046477784,849,849,849,849,0
|
|
20231017,195700,2046477784,849,849,849,849,0
|
|
20231017,195600,2046477784,849,849,849,849,0
|
|
20231017,195500,2046477784,849,849,849,849,0
|
|
20231017,195400,2046477784,849,849,849,849,0
|
|
20231017,195300,2046477784,849,849,849,849,0
|
|
20231017,195200,2046477784,849,849,849,849,0
|
|
20231017,195100,2046477784,849,849,849,849,44285
|
|
20231017,195000,2046477784,849,849,849,849,0
|
|
20231017,194900,2046477784,849,849,849,849,0
|
|
20231017,194800,2046477784,849,849,849,849,0
|
|
20231017,194700,2046477784,849,849,849,849,0
|
|
20231017,194600,2046477784,849,849,849,849,0
|
|
20231017,194500,2046477784,849,849,849,849,0
|
|
20231017,194400,2046477784,849,849,849,849,0
|
|
20231017,194300,2046477784,849,849,849,849,0
|
|
20231017,194200,2046477784,849,849,849,849,0
|
|
20231017,194100,2046477784,849,849,849,849,0
|
|
20231017,194000,2046477784,849,849,849,849,0
|
|
20231017,193900,2046477784,849,849,849,849,0
|
|
20231017,193800,2046477784,849,849,849,849,0
|
|
20231017,193700,2046477784,849,849,849,849,0
|
|
20231017,193600,2046477784,849,849,849,849,0
|
|
20231017,193500,2046477784,849,849,849,849,0
|
|
20231017,193400,2046477784,849,849,849,849,0
|
|
20231017,193300,2046477784,849,849,849,849,0
|
|
20231017,193200,2046477784,849,849,849,849,0
|
|
20231017,193100,2046477784,849,849,849,849,0
|
|
20231017,193000,2046477784,849,849,849,849,0
|
|
20231017,192900,2046477784,849,849,849,849,0
|
|
20231017,192800,2046477784,849,849,849,849,0
|
|
20231017,192700,2046477784,849,849,849,849,0
|
|
20231017,192600,2046477784,849,849,849,849,0
|
|
20231017,192500,2046477784,849,849,849,849,0
|
|
20231017,192400,2046477784,849,849,849,849,0
|
|
20231017,192300,2046477784,849,849,849,849,0
|
|
20231017,192200,2046477784,849,849,849,849,0
|
|
20231017,192100,2046477784,849,849,849,849,44285
|
|
20231017,192000,2046477784,849,849,849,849,0
|
|
20231017,191900,2046477784,849,849,849,849,0
|
|
20231017,191800,2046477784,849,849,849,849,0
|
|
20231017,191700,2046477784,849,849,849,849,0
|
|
20231017,191600,2046477784,849,849,849,849,0
|
|
20231017,191500,2046477784,849,849,849,849,0
|
|
20231017,191400,2046477784,849,849,849,849,0
|
|
20231017,191300,2046477784,849,849,849,849,0
|
|
20231017,191200,2046477784,849,849,849,849,0
|
|
20231017,191100,2046477784,849,849,849,849,0
|
|
20231017,191000,2046477784,849,849,849,849,0
|
|
20231017,190900,2046477784,849,849,849,849,0
|
|
20231017,190800,2046477784,849,849,849,849,0
|
|
20231017,190700,2046477784,849,849,849,849,0
|
|
20231017,190600,2046477784,849,849,849,849,0
|
|
20231017,190500,2046477784,849,849,849,849,0
|
|
20231017,190400,2046477784,849,849,849,849,0
|
|
20231017,190300,2046477784,849,849,849,849,0
|
|
20231017,190200,2046477784,849,849,849,849,0
|
|
20231017,190100,2046477784,849,849,849,849,0
|
|
20231017,190000,2046477784,849,849,849,849,0
|
|
20231017,185900,2046477784,849,849,849,849,0
|
|
20231017,185800,2046477784,849,849,849,849,0
|
|
20231017,185700,2046477784,849,849,849,849,0
|
|
20231017,185600,2046477784,849,849,849,849,0
|
|
20231017,185500,2046477784,849,849,849,849,0
|
|
20231017,185400,2046477784,849,849,849,849,0
|
|
20231017,185300,2046477784,849,849,849,849,0
|
|
20231017,185200,2046477784,849,849,849,849,0
|
|
20231017,185100,2046477784,849,849,849,849,44285
|
|
20231017,185000,2046477784,849,849,849,849,0
|
|
20231017,184900,2046477784,849,849,849,849,0
|
|
20231017,184800,2046477784,849,849,849,849,0
|
|
20231017,184700,2046477784,849,849,849,849,0
|
|
20231017,184600,2046477784,849,849,849,849,0
|
|
20231017,184500,2046477784,849,849,849,849,0
|
|
20231017,184400,2046477784,849,849,849,849,0
|
|
20231017,184300,2046477784,849,849,849,849,0
|
|
20231017,184200,2046477784,849,849,849,849,0
|
|
20231017,184100,2046477784,849,849,849,849,0
|
|
20231017,184000,2046477784,849,849,849,849,0
|
|
20231017,183900,2046477784,849,849,849,849,0
|
|
20231017,183800,2046477784,849,849,849,849,0
|
|
20231017,183700,2046477784,849,849,849,849,0
|
|
20231017,183600,2046477784,849,849,849,849,0
|
|
20231017,183500,2046477784,849,849,849,849,0
|
|
20231017,183400,2046477784,849,849,849,849,0
|
|
20231017,183300,2046477784,849,849,849,849,0
|
|
20231017,183200,2046477784,849,849,849,849,0
|
|
20231017,183100,2046477784,849,849,849,849,0
|
|
20231017,183000,2046477784,849,849,849,849,0
|
|
20231017,182900,2046477784,849,849,849,849,0
|
|
20231017,182800,2046477784,849,849,849,849,0
|
|
20231017,182700,2046477784,849,849,849,849,0
|
|
20231017,182600,2046477784,849,849,849,849,0
|
|
20231017,182500,2046477784,849,849,849,849,0
|
|
20231017,182400,2046477784,849,849,849,849,0
|
|
20231017,182300,2046477784,849,849,849,849,0
|
|
20231017,182200,2046477784,849,849,849,849,0
|
|
20231017,182100,2046477784,849,849,849,849,44285
|
|
20231017,182000,2046477784,849,849,849,849,0
|
|
20231017,181900,2046477784,849,849,849,849,0
|
|
20231017,181800,2046477784,849,849,849,849,0
|
|
20231017,181700,2046477784,849,849,849,849,0
|
|
20231017,181600,2046477784,849,849,849,849,0
|
|
20231017,181500,2046477784,849,849,849,849,0
|
|
20231017,181400,2046477784,849,849,849,849,0
|
|
20231017,181300,2046477784,849,849,849,849,0
|
|
20231017,181200,2046477784,849,849,849,849,0
|
|
20231017,181100,2046477784,849,849,849,849,0
|
|
20231017,181000,2046477784,849,849,849,849,0
|
|
20231017,180900,2046477784,849,849,849,849,0
|
|
20231017,180800,2046477784,849,849,849,849,0
|
|
20231017,180700,2046477784,849,849,849,849,0
|
|
20231017,180600,2046477784,849,849,849,849,0
|
|
20231017,180500,2046477784,849,849,849,849,0
|
|
20231017,180400,2046477784,849,849,849,849,0
|
|
20231017,180300,2046477784,849,849,849,849,0
|
|
20231017,180200,2046477784,849,849,849,849,0
|
|
20231017,180100,2046477784,849,849,849,849,0
|
|
20231017,180000,2046477784,849,849,849,849,0
|
|
20231017,175900,2046477784,849,849,849,849,0
|
|
20231017,175800,2046477784,849,849,849,849,0
|
|
20231017,175700,2046477784,849,849,849,849,0
|
|
20231017,175600,2046477784,849,849,849,849,0
|
|
20231017,175500,2046477784,849,849,849,849,0
|
|
20231017,175400,2046477784,849,849,849,849,0
|
|
20231017,175300,2046477784,849,849,849,849,0
|
|
20231017,175200,2046477784,849,849,849,849,0
|
|
20231017,175100,2046477784,849,849,849,849,44285
|
|
20231017,175000,2046477784,849,849,849,849,0
|
|
20231017,174900,2046477784,849,849,849,849,0
|
|
20231017,174800,2046477784,849,849,849,849,0
|
|
20231017,174700,2046477784,849,849,849,849,0
|
|
20231017,174600,2046477784,849,849,849,849,0
|
|
20231017,174500,2046477784,849,849,849,849,0
|
|
20231017,174400,2046477784,849,849,849,849,0
|
|
20231017,174300,2046477784,849,849,849,849,0
|
|
20231017,174200,2046477784,849,849,849,849,0
|
|
20231017,174100,2046477784,849,849,849,849,0
|
|
20231017,174000,2046477784,849,849,849,849,0
|
|
20231017,173900,2046477784,849,849,849,849,0
|
|
20231017,173800,2046477784,849,849,849,849,0
|
|
20231017,173700,2046477784,849,849,849,849,0
|
|
20231017,173600,2046477784,849,849,849,849,0
|
|
20231017,173500,2046477784,849,849,849,849,0
|
|
20231017,173400,2046477784,849,849,849,849,0
|
|
20231017,173300,2046477784,849,849,849,849,0
|
|
20231017,173200,2046477784,849,849,849,849,0
|
|
20231017,173100,2046477784,849,849,849,849,0
|
|
20231017,173000,2046477784,849,849,849,849,0
|
|
20231017,172900,2046477784,849,849,849,849,0
|
|
20231017,172800,2046477784,849,849,849,849,0
|
|
20231017,172700,2046477784,849,849,849,849,0
|
|
20231017,172600,2046477784,849,849,849,849,0
|
|
20231017,172500,2046477784,849,849,849,849,0
|
|
20231017,172400,2046477784,849,849,849,849,0
|
|
20231017,172300,2046477784,849,849,849,849,0
|
|
20231017,172200,2046477784,849,849,849,849,0
|
|
20231017,172100,2046477784,849,849,849,849,44285
|
|
20231017,172000,2046477784,849,849,849,849,0
|
|
20231017,171900,2046477784,849,849,849,849,0
|
|
20231017,171800,2046477784,849,849,849,849,0
|
|
20231017,171700,2046477784,849,849,849,849,0
|
|
20231017,171600,2046477784,849,849,849,849,0
|
|
20231017,171500,2046477784,849,849,849,849,0
|
|
20231017,171400,2046477784,849,849,849,849,0
|
|
20231017,171300,2046477784,849,849,849,849,0
|
|
20231017,171200,2046477784,849,849,849,849,0
|
|
20231017,171100,2046477784,849,849,849,849,0
|
|
20231017,171000,2046477784,849,849,849,849,0
|
|
20231017,170900,2046477784,849,849,849,849,0
|
|
20231017,170800,2046477784,849,849,849,849,0
|
|
20231017,170700,2046477784,849,849,849,849,0
|
|
20231017,170600,2046477784,849,849,849,849,0
|
|
20231017,170500,2046477784,849,849,849,849,0
|
|
20231017,170400,2046477784,849,849,849,849,0
|
|
20231017,170300,2046477784,849,849,849,849,0
|
|
20231017,170200,2046477784,849,849,849,849,0
|
|
20231017,170100,2046477784,849,849,849,849,0
|
|
20231017,170000,2046477784,849,849,849,849,0
|
|
20231017,165900,2046477784,849,849,849,849,0
|
|
20231017,165800,2046477784,849,849,849,849,0
|
|
20231017,165700,2046477784,849,849,849,849,0
|
|
20231017,165600,2046477784,849,849,849,849,0
|
|
20231017,165500,2046477784,849,849,849,849,0
|
|
20231017,165400,2046477784,849,849,849,849,0
|
|
20231017,165300,2046477784,849,849,849,849,0
|
|
20231017,165200,2046477784,849,849,849,849,0
|
|
20231017,165100,2046477784,849,849,849,849,44285
|
|
20231017,165000,2046477784,849,849,849,849,0
|
|
20231017,164900,2046477784,849,849,849,849,0
|
|
20231017,164800,2046477784,849,849,849,849,0
|
|
20231017,164700,2046477784,849,849,849,849,0
|
|
20231017,164600,2046477784,849,849,849,849,0
|
|
20231017,164500,2046477784,849,849,849,849,0
|
|
20231017,164400,2046477784,849,849,849,849,0
|
|
20231017,164300,2046477784,849,849,849,849,0
|
|
20231017,164200,2046477784,849,849,849,849,0
|
|
20231017,164100,2046477784,849,849,849,849,0
|
|
20231017,164000,2046477784,849,849,849,849,0
|
|
20231017,163900,2046477784,849,849,849,849,0
|
|
20231017,163800,2046477784,849,849,849,849,0
|
|
20231017,163700,2046477784,849,849,849,849,0
|
|
20231017,163600,2046477784,849,849,849,849,0
|
|
20231017,163500,2046477784,849,849,849,849,0
|
|
20231017,163400,2046477784,849,849,849,849,0
|
|
20231017,163300,2046477784,849,849,849,849,0
|
|
20231017,163200,2046477784,849,849,849,849,0
|
|
20231017,163100,2046477784,849,849,849,849,0
|
|
20231017,163000,2046477784,849,849,849,849,0
|
|
20231017,162900,2046477784,849,849,849,849,0
|
|
20231017,162800,2046477784,849,849,849,849,0
|
|
20231017,162700,2046477784,849,849,849,849,0
|
|
20231017,162600,2046477784,849,849,849,849,0
|
|
20231017,162500,2046477784,849,849,849,849,0
|
|
20231017,162400,2046477784,849,849,849,849,0
|
|
20231017,162300,2046477784,849,849,849,849,0
|
|
20231017,162200,2046477784,849,849,849,849,0
|
|
20231017,162100,2046477784,849,849,849,849,44285
|
|
20231017,162000,2046477784,849,849,849,849,0
|
|
20231017,161900,2046477784,849,849,849,849,0
|
|
20231017,161800,2046477784,849,849,849,849,0
|
|
20231017,161700,2046477784,849,849,849,849,0
|
|
20231017,161600,2046477784,849,849,849,849,0
|
|
20231017,161500,2046477784,849,849,849,849,0
|
|
20231017,161400,2046477784,849,849,849,849,0
|
|
20231017,161300,2046477784,849,849,849,849,0
|
|
20231017,161200,2046477784,849,849,849,849,0
|
|
20231017,161100,2046477784,849,849,849,849,0
|
|
20231017,161000,2046477784,849,849,849,849,0
|
|
20231017,160900,2046477784,849,849,849,849,0
|
|
20231017,160800,2046477784,849,849,849,849,0
|
|
20231017,160700,2046477784,849,849,849,849,0
|
|
20231017,160600,2046477784,849,849,849,849,0
|
|
20231017,160500,2046477784,849,849,849,849,0
|
|
20231017,160400,2046477784,849,849,849,849,0
|
|
20231017,160300,2046477784,849,849,849,849,0
|
|
20231017,160200,2046477784,849,849,849,849,0
|
|
20231017,160100,2046477784,849,849,849,849,0
|
|
20231017,160000,2046477784,849,849,849,849,0
|
|
20231017,155900,2046477784,849,849,849,849,0
|
|
20231017,155800,2046477784,849,849,849,849,0
|
|
20231017,155700,2046477784,849,849,849,849,0
|
|
20231017,155600,2046477784,849,849,849,849,0
|
|
20231017,155500,2046477784,849,849,849,849,0
|
|
20231017,155400,2046477784,849,849,849,849,0
|
|
20231017,155300,2046477784,849,849,849,849,0
|
|
20231017,155200,2046477784,849,849,849,849,0
|
|
20231017,155100,2046477784,849,849,849,849,44285
|
|
20231017,155000,2046477784,849,849,849,849,0
|
|
20231017,154900,2046477784,849,849,849,849,0
|
|
20231017,154800,2046477784,849,849,849,849,0
|
|
20231017,154700,2046477784,849,849,849,849,0
|
|
20231017,154600,2046477784,849,849,849,849,0
|
|
20231017,154500,2046477784,849,849,849,849,0
|
|
20231017,154400,2046477784,849,849,849,849,0
|
|
20231017,154300,2046477784,849,849,849,849,0
|
|
20231017,154200,2046477784,849,849,849,849,0
|
|
20231017,154100,2046477784,849,849,849,849,0
|
|
20231017,154000,2046477784,849,849,849,849,0
|
|
20231017,153900,2046477784,849,849,849,849,0
|
|
20231017,153800,2046477784,849,849,849,849,0
|
|
20231017,153700,2046477784,849,849,849,849,0
|
|
20231017,153600,2046477784,849,849,849,849,0
|
|
20231017,153500,2046477784,849,849,849,849,0
|
|
20231017,153400,2046477784,849,849,849,849,0
|
|
20231017,153300,2046477784,849,849,849,849,0
|
|
20231017,153200,2046477784,849,849,849,849,0
|
|
20231017,153100,2046477784,849,849,849,849,0
|
|
20231017,153000,2046477784,849,849,849,849,44285
|
|
20231017,152900,2008879819,851,851,851,851,0
|
|
20231017,152800,2008879819,851,851,851,851,0
|
|
20231017,152700,2008879819,851,851,851,851,0
|
|
20231017,152600,2008879819,851,851,851,851,0
|
|
20231017,152500,2008879819,851,851,851,851,0
|
|
20231017,152400,2008879819,851,851,851,851,0
|
|
20231017,152300,2008879819,851,851,851,851,0
|
|
20231017,152200,2008879819,851,851,851,851,0
|
|
20231017,152100,2008879819,851,851,851,851,0
|
|
20231017,152000,2008879819,851,851,851,851,0
|
|
20231017,151900,2008879819,851,849,851,845,11060
|
|
20231017,151800,1999486890,849,843,849,843,13042
|
|
20231017,151700,1988446671,844,845,847,843,34051
|
|
20231017,151600,1959707819,846,846,847,845,3889
|
|
20231017,151500,1956417741,848,845,851,842,5820
|
|
20231017,151400,1951501907,851,846,852,842,14467
|
|
20231017,151300,1939257937,846,846,851,842,12498
|
|
20231017,151200,1928690626,848,844,859,841,25608
|
|
20231017,151100,1907025263,843,860,862,840,77449
|
|
20231017,151000,1841332690,861,861,861,860,1092
|
|
20231017,150900,1840392961,860,860,862,860,4417
|
|
20231017,150800,1836593529,860,862,863,860,5431
|
|
20231017,150700,1831912084,860,859,862,858,8652
|
|
20231017,150600,1824469499,858,859,859,857,10170
|
|
20231017,150500,1815749291,859,858,859,858,1369
|
|
20231017,150400,1814573323,858,858,860,858,21361
|
|
20231017,150300,1796229591,859,858,859,858,4635
|
|
20231017,150200,1792252147,858,858,860,857,10003
|
|
20231017,150100,1783664556,864,859,866,858,13011
|
|
20231017,150000,1772478376,865,864,865,859,6252
|
|
20231017,145900,1767101667,859,863,865,859,6816
|
|
20231017,145800,1761222908,859,863,863,859,5
|
|
20231017,145700,1761218602,859,859,864,857,11403
|
|
20231017,145600,1751435184,858,858,866,858,3556
|
|
20231017,145500,1748375470,857,859,861,857,20313
|
|
20231017,145400,1730911112,859,864,864,859,47219
|
|
20231017,145300,1690245900,863,865,866,863,12136
|
|
20231017,145200,1679756190,865,867,870,865,13238
|
|
20231017,145100,1668285381,870,870,870,866,3310
|
|
20231017,145000,1665405742,866,870,872,866,3650
|
|
20231017,144900,1662230256,870,872,872,870,1862
|
|
20231017,144800,1660607937,872,872,873,872,268
|
|
20231017,144700,1660374227,872,873,874,871,5087
|
|
20231017,144600,1655937813,873,867,874,864,23233
|
|
20231017,144500,1635739332,866,863,866,862,16937
|
|
20231017,144400,1621092863,862,865,865,861,2171
|
|
20231017,144300,1619220769,862,863,865,861,6865
|
|
20231017,144200,1613304337,862,861,867,861,2154
|
|
20231017,144100,1611447335,864,869,869,860,4563
|
|
20231017,144000,1607507776,864,864,869,864,6047
|
|
20231017,143900,1602281653,863,870,870,863,12410
|
|
20231017,143800,1591550070,877,880,880,868,11674
|
|
20231017,143700,1581400251,880,867,881,858,33258
|
|
20231017,143600,1552450169,866,867,868,864,6460
|
|
20231017,143500,1546849712,865,861,865,857,31305
|
|
20231017,143400,1519844099,861,859,861,856,6259
|
|
20231017,143300,1514468184,859,861,861,855,18710
|
|
20231017,143200,1498442747,861,864,864,860,9394
|
|
20231017,143100,1490359467,864,864,865,863,702
|
|
20231017,143000,1489753060,865,863,865,863,3588
|
|
20231017,142900,1486652731,863,863,864,862,5395
|
|
20231017,142800,1481999834,862,857,862,857,29596
|
|
20231017,142700,1456579354,857,856,857,855,5850
|
|
20231017,142600,1451574742,856,856,856,855,3872
|
|
20231017,142500,1448263683,856,855,856,855,3249
|
|
20231017,142400,1445485787,855,855,855,855,603
|
|
20231017,142300,1444970222,855,855,855,852,1004
|
|
20231017,142200,1444114802,852,852,855,850,12785
|
|
20231017,142100,1433225380,852,854,856,852,4795
|
|
20231017,142000,1429134092,850,855,855,850,18656
|
|
20231017,141900,1413275762,855,856,856,849,8796
|
|
20231017,141800,1405789685,857,851,859,850,32009
|
|
20231017,141700,1378486822,850,851,855,850,10535
|
|
20231017,141600,1369529903,855,850,855,850,3022
|
|
20231017,141500,1366960996,850,851,855,850,10275
|
|
20231017,141400,1358219933,853,855,855,850,19520
|
|
20231017,141300,1341596909,858,855,858,854,7195
|
|
20231017,141200,1335448770,854,858,858,853,7638
|
|
20231017,141100,1328926100,858,853,858,852,7920
|
|
20231017,141000,1322148554,853,854,859,852,7262
|
|
20231017,140900,1315953357,859,854,859,853,6979
|
|
20231017,140800,1309991815,854,859,859,853,7049
|
|
20231017,140700,1303964010,859,862,862,854,5001
|
|
20231017,140600,1299681156,862,863,863,852,12719
|
|
20231017,140500,1288824054,863,863,864,858,6803
|
|
20231017,140400,1282952715,863,854,864,854,28525
|
|
20231017,140300,1258457180,853,853,853,849,5785
|
|
20231017,140200,1253528367,853,848,853,848,10061
|
|
20231017,140100,1244984069,848,854,854,848,3142
|
|
20231017,140000,1242313728,854,848,854,841,42960
|
|
20231017,135900,1205981252,850,855,855,847,41050
|
|
20231017,135800,1171057305,852,860,860,852,32217
|
|
20231017,135700,1143478724,860,864,865,856,31057
|
|
20231017,135600,1116841765,863,870,872,863,17714
|
|
20231017,135500,1101495571,872,871,873,868,48763
|
|
20231017,135400,1059100689,873,877,878,870,22044
|
|
20231017,135300,1039878364,877,873,879,872,9988
|
|
20231017,135200,1031154437,874,873,876,871,5707
|
|
20231017,135100,1026171667,875,886,886,873,20372
|
|
20231017,135000,1008280119,886,890,890,886,8602
|
|
20231017,134900,1000639438,890,891,891,890,7593
|
|
20231017,134800,993880817,891,895,895,891,36103
|
|
20231017,134700,961626180,895,897,897,894,12938
|
|
20231017,134600,950045001,897,897,898,897,2148
|
|
20231017,134500,948117345,897,896,899,896,5756
|
|
20231017,134400,942958169,896,899,899,896,53958
|
|
20231017,134300,894576302,900,900,900,900,5083
|
|
20231017,134200,890001602,901,901,901,899,6006
|
|
20231017,134100,884594500,900,899,900,899,2090
|
|
20231017,134000,882715589,899,898,899,897,17884
|
|
20231017,133900,866661457,898,899,899,898,6173
|
|
20231017,133800,861117274,897,909,909,897,13634
|
|
20231017,133700,848864388,909,903,909,897,42324
|
|
20231017,133600,810740535,904,909,909,904,6290
|
|
20231017,133500,805052161,910,909,910,909,1382
|
|
20231017,133400,803794871,910,910,910,910,200
|
|
20231017,133300,803612871,904,906,906,903,8447
|
|
20231017,133200,795975940,905,905,910,905,752
|
|
20231017,133100,795291796,905,909,909,905,16240
|
|
20231017,133000,780585599,910,910,910,909,381
|
|
20231017,132900,780238914,907,910,910,907,10720
|
|
20231017,132800,770502160,909,911,911,909,1893
|
|
20231017,132700,768779273,911,911,912,911,549
|
|
20231017,132600,768278687,912,912,912,912,100
|
|
20231017,132500,768187487,912,912,912,909,3710
|
|
20231017,132400,764809116,912,912,912,911,2037
|
|
20231017,132300,762952377,912,912,912,912,160
|
|
20231017,132200,762806457,912,909,912,909,31
|
|
20231017,132100,762778188,909,913,913,908,26547
|
|
20231017,132000,738623240,915,912,915,912,726
|
|
20231017,131900,737959508,911,915,915,911,100
|
|
20231017,131800,737868368,915,911,915,911,1316
|
|
20231017,131700,736668068,911,911,911,911,2412
|
|
20231017,131600,734470736,910,911,911,910,1197
|
|
20231017,131500,733381461,910,911,911,910,9669
|
|
20231017,131400,724582646,910,915,915,910,10202
|
|
20231017,131300,715291469,915,915,915,915,6
|
|
20231017,131200,715285979,915,910,915,910,10196
|
|
20231017,131100,705999443,910,912,915,910,9225
|
|
20231017,131000,697597496,914,915,915,914,21
|
|
20231017,130900,697578291,915,915,915,915,301
|
|
20231017,130800,697302876,916,916,916,910,20610
|
|
20231017,130700,678533523,916,917,917,916,189
|
|
20231017,130600,678360266,917,915,917,914,1505
|
|
20231017,130500,676982814,915,915,915,910,3408
|
|
20231017,130400,673873626,910,916,916,910,24540
|
|
20231017,130300,651514528,917,917,917,917,2441
|
|
20231017,130200,649276131,917,912,917,912,1106
|
|
20231017,130100,648267452,912,918,918,911,4733
|
|
20231017,130000,643945585,918,919,919,918,153
|
|
20231017,125900,643805031,919,919,919,919,1280
|
|
20231017,125800,642628711,920,920,920,920,3050
|
|
20231017,125700,639822711,920,919,920,914,6008
|
|
20231017,125600,634323988,916,918,918,916,2002
|
|
20231017,125500,632486154,918,917,918,915,7766
|
|
20231017,125400,625369157,916,915,916,915,2
|
|
20231017,125300,625367326,918,922,922,914,32736
|
|
20231017,125200,595343642,921,921,921,921,3591
|
|
20231017,125100,592036331,921,921,921,921,9
|
|
20231017,125000,592028042,922,922,922,922,2201
|
|
20231017,124900,589998720,922,922,922,922,0
|
|
20231017,124800,589998720,922,922,922,922,39
|
|
20231017,124700,589962762,925,924,925,924,2
|
|
20231017,124600,589960913,926,926,926,926,40
|
|
20231017,124500,589923873,926,926,926,926,83
|
|
20231017,124400,589847015,926,920,926,920,12565
|
|
20231017,124300,578280447,921,922,923,921,6853
|
|
20231017,124200,571968618,922,926,926,922,1001
|
|
20231017,124100,571045692,922,924,924,922,3050
|
|
20231017,124000,568231592,922,925,925,922,3321
|
|
20231017,123900,565166279,925,925,925,925,1200
|
|
20231017,123800,564056279,926,926,926,926,0
|
|
20231017,123700,564056279,926,926,926,926,0
|
|
20231017,123600,564056279,926,926,926,926,25
|
|
20231017,123500,564033129,926,926,926,926,1
|
|
20231017,123400,564032203,927,924,927,924,2020
|
|
20231017,123300,562165663,922,921,922,920,5218
|
|
20231017,123200,557358885,921,922,922,920,17001
|
|
20231017,123100,541715503,921,921,922,921,13372
|
|
20231017,123000,529398880,921,923,923,921,11738
|
|
20231017,122900,518575918,923,924,924,923,3129
|
|
20231017,122800,515685786,924,924,924,924,1009
|
|
20231017,122700,514753470,925,927,927,924,32673
|
|
20231017,122600,484559095,928,928,928,928,200
|
|
20231017,122500,484373495,924,928,928,924,10728
|
|
20231017,122400,474453384,928,928,928,928,401
|
|
20231017,122300,474081256,927,928,928,927,45
|
|
20231017,122200,474039506,928,924,928,924,506
|
|
20231017,122100,473571562,925,927,927,925,12208
|
|
20231017,122000,462278414,927,925,927,925,8509
|
|
20231017,121900,454407489,925,924,925,924,1166
|
|
20231017,121800,453329839,924,924,924,924,2250
|
|
20231017,121700,451250839,924,922,924,922,671
|
|
20231017,121600,450631607,923,923,923,923,376
|
|
20231017,121500,450284559,923,923,923,923,2919
|
|
20231017,121400,447590322,923,923,925,923,1910
|
|
20231017,121300,445827278,925,926,926,925,410
|
|
20231017,121200,445448020,925,924,925,923,3078
|
|
20231017,121100,442604870,925,923,925,923,335
|
|
20231017,121000,442295239,923,923,923,922,3121
|
|
20231017,120900,439414557,922,923,923,921,6566
|
|
20231017,120800,433359512,926,927,927,922,1581
|
|
20231017,120700,431899800,927,925,927,922,30636
|
|
20231017,120600,403584164,926,926,926,925,1950
|
|
20231017,120500,401779052,926,926,927,926,2634
|
|
20231017,120400,399339565,926,932,932,925,17936
|
|
20231017,120300,382696085,930,931,931,930,105
|
|
20231017,120200,382598385,931,931,931,931,2100
|
|
20231017,120100,380643285,931,931,931,931,0
|
|
20231017,120000,380643285,931,931,931,931,20
|
|
20231017,115900,380624665,931,931,931,931,2
|
|
20231017,115800,380622803,932,931,932,931,3238
|
|
20231017,115700,377607354,932,932,932,932,5
|
|
20231017,115600,377602694,931,931,931,931,134
|
|
20231017,115500,377477940,931,931,931,931,856
|
|
20231017,115400,376681004,931,930,931,930,21
|
|
20231017,115300,376661454,930,931,931,929,778
|
|
20231017,115200,375938646,929,931,931,929,4664
|
|
20231017,115100,371603252,931,931,931,931,20
|
|
20231017,115000,371584632,929,929,929,929,0
|
|
20231017,114900,371584632,929,929,929,929,0
|
|
20231017,114800,371584632,929,931,931,929,890
|
|
20231017,114700,370757793,930,934,934,930,17500
|
|
20231017,114600,354473961,933,933,933,933,0
|
|
20231017,114500,354473961,933,933,933,933,0
|
|
20231017,114400,354473961,933,933,933,933,0
|
|
20231017,114300,354473961,933,933,933,933,1000
|
|
20231017,114200,353540961,933,933,933,933,270
|
|
20231017,114100,353289051,933,933,933,933,0
|
|
20231017,114000,353289051,933,933,933,933,490
|
|
20231017,113900,352831881,933,933,933,933,10
|
|
20231017,113800,352822551,936,936,936,936,3
|
|
20231017,113700,352819743,933,933,933,933,53
|
|
20231017,113600,352770294,932,933,933,932,2703
|
|
20231017,113500,350251077,932,933,933,932,1627
|
|
20231017,113400,348733087,931,931,931,931,0
|
|
20231017,113300,348733087,931,932,932,931,5000
|
|
20231017,113200,344076285,936,936,936,936,107
|
|
20231017,113100,343976133,936,936,936,936,0
|
|
20231017,113000,343976133,936,936,936,936,902
|
|
20231017,112900,343131861,936,934,936,932,10436
|
|
20231017,112800,333389303,934,934,934,934,10
|
|
20231017,112700,333379963,935,935,935,935,11
|
|
20231017,112600,333369678,934,933,934,933,6816
|
|
20231017,112500,327009935,932,933,933,932,1977
|
|
20231017,112400,325166360,934,933,935,933,5646
|
|
20231017,112300,319896035,933,933,935,933,6002
|
|
20231017,112200,314296167,933,933,933,933,0
|
|
20231017,112100,314296167,933,933,933,933,227
|
|
20231017,112000,314084376,933,935,935,933,1152
|
|
20231017,111900,313008229,935,935,935,935,101
|
|
20231017,111800,312913794,935,934,935,934,1150
|
|
20231017,111700,311839544,935,934,935,934,1097
|
|
20231017,111600,310813949,933,933,933,932,1199
|
|
20231017,111500,309696188,933,935,935,933,3000
|
|
20231017,111400,306896421,938,935,938,935,2005
|
|
20231017,111300,305021731,935,938,939,934,1018
|
|
20231017,111200,304070314,938,938,938,938,0
|
|
20231017,111100,304070314,938,934,938,934,2020
|
|
20231017,111000,302176577,933,934,937,933,2983
|
|
20231017,110900,299389016,934,939,939,934,6647
|
|
20231017,110800,293178550,935,935,935,935,0
|
|
20231017,110700,293178550,935,940,940,935,18000
|
|
20231017,110600,276342537,944,944,944,944,100
|
|
20231017,110500,276248137,940,940,940,940,0
|
|
20231017,110400,276248137,940,940,940,940,0
|
|
20231017,110300,276248137,940,940,940,940,100
|
|
20231017,110200,276154137,940,940,940,940,9209
|
|
20231017,110100,267497677,940,940,940,940,0
|
|
20231017,110000,267497677,940,940,940,940,15318
|
|
20231017,105900,253098757,940,940,946,936,16310
|
|
20231017,105800,237790405,941,939,941,939,3300
|
|
20231017,105700,234688105,941,940,941,940,40
|
|
20231017,105600,234650488,938,939,939,938,112
|
|
20231017,105500,234545379,940,940,940,940,7
|
|
20231017,105400,234538799,940,940,940,940,45
|
|
20231017,105300,234496499,940,940,940,940,55
|
|
20231017,105200,234444799,941,941,941,941,0
|
|
20231017,105100,234444799,941,941,941,941,0
|
|
20231017,105000,234444799,941,941,941,941,0
|
|
20231017,104900,234444799,941,941,941,941,2
|
|
20231017,104800,234442917,941,941,941,941,7
|
|
20231017,104700,234436330,941,941,941,941,681
|
|
20231017,104600,233795509,941,941,941,941,378
|
|
20231017,104500,233439811,941,937,941,937,1699
|
|
20231017,104400,231844252,937,938,938,937,2000
|
|
20231017,104300,229970237,941,941,941,941,5
|
|
20231017,104200,229965532,941,941,941,941,0
|
|
20231017,104100,229965532,941,941,941,941,2
|
|
20231017,104000,229963650,938,938,938,938,0
|
|
20231017,103900,229963650,938,938,938,938,0
|
|
20231017,103800,229963650,938,938,938,938,2000
|
|
20231017,103700,228087650,938,939,939,938,1400
|
|
20231017,103600,226773950,943,943,943,943,0
|
|
20231017,103500,226773950,943,943,943,943,0
|
|
20231017,103400,226773950,943,943,943,943,8
|
|
20231017,103300,226766406,939,939,939,939,0
|
|
20231017,103200,226766406,939,939,939,939,1845
|
|
20231017,103100,225033951,939,939,939,939,0
|
|
20231017,103000,225033951,939,939,939,939,0
|
|
20231017,102900,225033951,939,939,939,939,0
|
|
20231017,102800,225033951,939,941,941,939,1355
|
|
20231017,102700,223761140,941,942,942,941,550
|
|
20231017,102600,223243580,941,941,941,941,0
|
|
20231017,102500,223243580,941,943,943,941,150
|
|
20231017,102400,223102357,944,946,947,944,511
|
|
20231017,102300,222619946,949,949,949,949,83
|
|
20231017,102200,222541179,951,951,951,951,0
|
|
20231017,102100,222541179,951,951,951,951,0
|
|
20231017,102000,222541179,951,951,951,951,3658
|
|
20231017,101900,219062421,951,947,951,947,6575
|
|
20231017,101800,212824249,946,941,946,939,3795
|
|
20231017,101700,209241428,936,944,944,936,27000
|
|
20231017,101600,183868708,943,942,947,942,1014
|
|
20231017,101500,182912455,942,945,945,942,800
|
|
20231017,101400,182158582,947,947,947,947,0
|
|
20231017,101300,182158582,947,947,947,947,20
|
|
20231017,101200,182139642,946,944,947,943,33
|
|
20231017,101100,182108469,944,945,945,943,113
|
|
20231017,101000,182001811,945,946,946,945,543
|
|
20231017,100900,181488633,947,947,947,947,52
|
|
20231017,100800,181439389,948,948,948,948,0
|
|
20231017,100700,181439389,948,948,948,948,1052
|
|
20231017,100600,180442093,948,948,948,948,60
|
|
20231017,100500,180385213,948,948,948,948,66
|
|
20231017,100400,180322645,949,949,949,949,100
|
|
20231017,100300,180227745,949,949,949,949,0
|
|
20231017,100200,180227745,949,949,949,949,248
|
|
20231017,100100,179992393,949,951,951,949,195
|
|
20231017,100000,179807131,951,951,951,951,11
|
|
20231017,095900,179796670,950,950,950,950,91
|
|
20231017,095800,179710220,950,953,953,950,410
|
|
20231017,095700,179320705,953,953,953,953,506
|
|
20231017,095600,178838487,950,950,950,950,0
|
|
20231017,095500,178838487,950,950,950,950,55
|
|
20231017,095400,178786237,950,950,950,950,0
|
|
20231017,095300,178786237,950,950,950,950,10261
|
|
20231017,095200,169038287,951,951,952,951,2078
|
|
20231017,095100,167062108,954,953,954,952,1254
|
|
20231017,095000,165867020,954,954,954,954,31
|
|
20231017,094900,165837446,953,953,953,953,167
|
|
20231017,094800,165678295,953,954,954,953,2198
|
|
20231017,094700,163583103,954,955,955,954,370
|
|
20231017,094600,163229813,956,954,956,954,461
|
|
20231017,094500,162789997,954,953,954,953,1993
|
|
20231017,094400,160888794,953,953,953,953,13
|
|
20231017,094300,160876405,954,954,954,954,46
|
|
20231017,094200,160832521,954,955,955,953,10131
|
|
20231017,094100,151157625,957,957,957,957,307
|
|
20231017,094000,150863826,958,958,958,958,400
|
|
20231017,093900,150480626,959,959,959,958,469
|
|
20231017,093800,150030856,960,956,960,956,7578
|
|
20231017,093700,142769916,956,953,956,953,6331
|
|
20231017,093600,136725842,953,953,953,953,13
|
|
20231017,093500,136713453,953,953,953,953,50
|
|
20231017,093400,136665803,954,954,954,952,2153
|
|
20231017,093300,134613841,954,956,956,951,75
|
|
20231017,093200,134542417,951,956,956,951,101
|
|
20231017,093100,134446361,948,946,956,946,16023
|
|
20231017,093000,119192109,946,940,946,939,101
|
|
20231017,092900,119097246,939,942,942,939,2000
|
|
20231017,092800,117219072,939,942,942,939,909
|
|
20231017,092700,116364793,942,942,942,942,350
|
|
20231017,092600,116035093,940,940,940,940,656
|
|
20231017,092500,115418453,940,944,944,940,10100
|
|
20231017,092400,105914862,945,952,952,945,1463
|
|
20231017,092300,104528531,952,948,952,948,142
|
|
20231017,092200,104393787,948,948,948,948,731
|
|
20231017,092100,103700799,948,953,953,948,303
|
|
20231017,092000,103413200,953,958,958,948,377
|
|
20231017,091900,103054519,959,953,959,953,12306
|
|
20231017,091800,91282278,953,950,953,950,1594
|
|
20231017,091700,89764696,950,950,950,950,508
|
|
20231017,091600,89282096,950,951,952,950,4597
|
|
20231017,091500,84906100,950,951,952,950,3826
|
|
20231017,091400,81270449,951,949,952,949,11667
|
|
20231017,091300,70182560,949,945,949,945,7084
|
|
20231017,091200,63465083,947,947,947,947,1024
|
|
20231017,091100,62495355,947,946,949,945,7958
|
|
20231017,091000,54948729,948,943,949,943,7604
|
|
20231017,090900,47752267,943,943,943,943,300
|
|
20231017,090800,47469367,940,941,941,940,4818
|
|
20231017,090700,42940418,943,944,944,943,130
|
|
20231017,090600,42817798,945,943,947,943,5169
|
|
20231017,090500,37930464,943,940,943,940,102
|
|
20231017,090400,37834281,940,940,940,940,5042
|
|
20231017,090300,33094801,940,941,941,940,431
|
|
20231017,090200,32689293,942,945,945,942,9055
|
|
20231017,090100,24158948,946,940,950,940,3606
|
|
20231017,090000,20743727,939,927,939,927,22296
|