691 lines
31 KiB
CSV
691 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,202800,1650486513,774,774,774,774,151100
|
|
20231018,202700,1650486513,774,774,774,774,0
|
|
20231018,202600,1650486513,774,774,774,774,0
|
|
20231018,202500,1650486513,774,774,774,774,0
|
|
20231018,202400,1650486513,774,774,774,774,0
|
|
20231018,202300,1650486513,774,774,774,774,0
|
|
20231018,202200,1650486513,774,774,774,774,0
|
|
20231018,202100,1650486513,774,774,774,774,0
|
|
20231018,202000,1650486513,774,774,774,774,0
|
|
20231018,201900,1650486513,774,774,774,774,0
|
|
20231018,201800,1650486513,774,774,774,774,0
|
|
20231018,201700,1650486513,774,774,774,774,0
|
|
20231018,201600,1650486513,774,774,774,774,0
|
|
20231018,201500,1650486513,774,774,774,774,0
|
|
20231018,201400,1650486513,774,774,774,774,0
|
|
20231018,201300,1650486513,774,774,774,774,0
|
|
20231018,201200,1650486513,774,774,774,774,0
|
|
20231018,201100,1650486513,774,774,774,774,0
|
|
20231018,201000,1650486513,774,774,774,774,0
|
|
20231018,200900,1650486513,774,774,774,774,0
|
|
20231018,200800,1650486513,774,774,774,774,0
|
|
20231018,200700,1650486513,774,774,774,774,0
|
|
20231018,200600,1650486513,774,774,774,774,0
|
|
20231018,200500,1650486513,774,774,774,774,0
|
|
20231018,200400,1650486513,774,774,774,774,0
|
|
20231018,200300,1650486513,774,774,774,774,0
|
|
20231018,200200,1650486513,774,774,774,774,0
|
|
20231018,200100,1650486513,774,774,774,774,0
|
|
20231018,200000,1650486513,774,774,774,774,0
|
|
20231018,195900,1650486513,774,774,774,774,0
|
|
20231018,195800,1650486513,774,774,774,774,151100
|
|
20231018,195700,1650486513,774,774,774,774,0
|
|
20231018,195600,1650486513,774,774,774,774,0
|
|
20231018,195500,1650486513,774,774,774,774,0
|
|
20231018,195400,1650486513,774,774,774,774,0
|
|
20231018,195300,1650486513,774,774,774,774,0
|
|
20231018,195200,1650486513,774,774,774,774,0
|
|
20231018,195100,1650486513,774,774,774,774,0
|
|
20231018,195000,1650486513,774,774,774,774,0
|
|
20231018,194900,1650486513,774,774,774,774,0
|
|
20231018,194800,1650486513,774,774,774,774,0
|
|
20231018,194700,1650486513,774,774,774,774,0
|
|
20231018,194600,1650486513,774,774,774,774,0
|
|
20231018,194500,1650486513,774,774,774,774,0
|
|
20231018,194400,1650486513,774,774,774,774,0
|
|
20231018,194300,1650486513,774,774,774,774,0
|
|
20231018,194200,1650486513,774,774,774,774,0
|
|
20231018,194100,1650486513,774,774,774,774,0
|
|
20231018,194000,1650486513,774,774,774,774,0
|
|
20231018,193900,1650486513,774,774,774,774,0
|
|
20231018,193800,1650486513,774,774,774,774,0
|
|
20231018,193700,1650486513,774,774,774,774,0
|
|
20231018,193600,1650486513,774,774,774,774,0
|
|
20231018,193500,1650486513,774,774,774,774,0
|
|
20231018,193400,1650486513,774,774,774,774,0
|
|
20231018,193300,1650486513,774,774,774,774,0
|
|
20231018,193200,1650486513,774,774,774,774,0
|
|
20231018,193100,1650486513,774,774,774,774,0
|
|
20231018,193000,1650486513,774,774,774,774,0
|
|
20231018,192900,1650486513,774,774,774,774,0
|
|
20231018,192800,1650486513,774,774,774,774,151100
|
|
20231018,192700,1650486513,774,774,774,774,0
|
|
20231018,192600,1650486513,774,774,774,774,0
|
|
20231018,192500,1650486513,774,774,774,774,0
|
|
20231018,192400,1650486513,774,774,774,774,0
|
|
20231018,192300,1650486513,774,774,774,774,0
|
|
20231018,192200,1650486513,774,774,774,774,0
|
|
20231018,192100,1650486513,774,774,774,774,0
|
|
20231018,192000,1650486513,774,774,774,774,0
|
|
20231018,191900,1650486513,774,774,774,774,0
|
|
20231018,191800,1650486513,774,774,774,774,0
|
|
20231018,191700,1650486513,774,774,774,774,0
|
|
20231018,191600,1650486513,774,774,774,774,0
|
|
20231018,191500,1650486513,774,774,774,774,0
|
|
20231018,191400,1650486513,774,774,774,774,0
|
|
20231018,191300,1650486513,774,774,774,774,0
|
|
20231018,191200,1650486513,774,774,774,774,0
|
|
20231018,191100,1650486513,774,774,774,774,0
|
|
20231018,191000,1650486513,774,774,774,774,0
|
|
20231018,190900,1650486513,774,774,774,774,0
|
|
20231018,190800,1650486513,774,774,774,774,0
|
|
20231018,190700,1650486513,774,774,774,774,0
|
|
20231018,190600,1650486513,774,774,774,774,0
|
|
20231018,190500,1650486513,774,774,774,774,0
|
|
20231018,190400,1650486513,774,774,774,774,0
|
|
20231018,190300,1650486513,774,774,774,774,0
|
|
20231018,190200,1650486513,774,774,774,774,0
|
|
20231018,190100,1650486513,774,774,774,774,0
|
|
20231018,190000,1650486513,774,774,774,774,0
|
|
20231018,185900,1650486513,774,774,774,774,0
|
|
20231018,185800,1650486513,774,774,774,774,151100
|
|
20231018,185700,1650486513,774,774,774,774,0
|
|
20231018,185600,1650486513,774,774,774,774,0
|
|
20231018,185500,1650486513,774,774,774,774,0
|
|
20231018,185400,1650486513,774,774,774,774,0
|
|
20231018,185300,1650486513,774,774,774,774,0
|
|
20231018,185200,1650486513,774,774,774,774,0
|
|
20231018,185100,1650486513,774,774,774,774,0
|
|
20231018,185000,1650486513,774,774,774,774,0
|
|
20231018,184900,1650486513,774,774,774,774,0
|
|
20231018,184800,1650486513,774,774,774,774,0
|
|
20231018,184700,1650486513,774,774,774,774,0
|
|
20231018,184600,1650486513,774,774,774,774,0
|
|
20231018,184500,1650486513,774,774,774,774,0
|
|
20231018,184400,1650486513,774,774,774,774,0
|
|
20231018,184300,1650486513,774,774,774,774,0
|
|
20231018,184200,1650486513,774,774,774,774,0
|
|
20231018,184100,1650486513,774,774,774,774,0
|
|
20231018,184000,1650486513,774,774,774,774,0
|
|
20231018,183900,1650486513,774,774,774,774,0
|
|
20231018,183800,1650486513,774,774,774,774,0
|
|
20231018,183700,1650486513,774,774,774,774,0
|
|
20231018,183600,1650486513,774,774,774,774,0
|
|
20231018,183500,1650486513,774,774,774,774,0
|
|
20231018,183400,1650486513,774,774,774,774,0
|
|
20231018,183300,1650486513,774,774,774,774,0
|
|
20231018,183200,1650486513,774,774,774,774,0
|
|
20231018,183100,1650486513,774,774,774,774,0
|
|
20231018,183000,1650486513,774,774,774,774,0
|
|
20231018,182900,1650486513,774,774,774,774,0
|
|
20231018,182800,1650486513,774,774,774,774,151100
|
|
20231018,182700,1650486513,774,774,774,774,0
|
|
20231018,182600,1650486513,774,774,774,774,0
|
|
20231018,182500,1650486513,774,774,774,774,0
|
|
20231018,182400,1650486513,774,774,774,774,0
|
|
20231018,182300,1650486513,774,774,774,774,0
|
|
20231018,182200,1650486513,774,774,774,774,0
|
|
20231018,182100,1650486513,774,774,774,774,0
|
|
20231018,182000,1650486513,774,774,774,774,0
|
|
20231018,181900,1650486513,774,774,774,774,0
|
|
20231018,181800,1650486513,774,774,774,774,0
|
|
20231018,181700,1650486513,774,774,774,774,0
|
|
20231018,181600,1650486513,774,774,774,774,0
|
|
20231018,181500,1650486513,774,774,774,774,0
|
|
20231018,181400,1650486513,774,774,774,774,0
|
|
20231018,181300,1650486513,774,774,774,774,0
|
|
20231018,181200,1650486513,774,774,774,774,0
|
|
20231018,181100,1650486513,774,774,774,774,0
|
|
20231018,181000,1650486513,774,774,774,774,0
|
|
20231018,180900,1650486513,774,774,774,774,0
|
|
20231018,180800,1650486513,774,774,774,774,0
|
|
20231018,180700,1650486513,774,774,774,774,0
|
|
20231018,180600,1650486513,774,774,774,774,0
|
|
20231018,180500,1650486513,774,774,774,774,0
|
|
20231018,180400,1650486513,774,774,774,774,0
|
|
20231018,180300,1650486513,774,774,774,774,0
|
|
20231018,180200,1650486513,774,774,774,774,0
|
|
20231018,180100,1650486513,774,774,774,774,0
|
|
20231018,180000,1650486513,774,774,774,774,0
|
|
20231018,175900,1650486513,774,774,774,774,0
|
|
20231018,175800,1650486513,774,774,774,774,151100
|
|
20231018,175700,1650486513,774,774,774,774,0
|
|
20231018,175600,1650486513,774,774,774,774,0
|
|
20231018,175500,1650486513,774,774,774,774,0
|
|
20231018,175400,1650486513,774,774,774,774,0
|
|
20231018,175300,1650486513,774,774,774,774,0
|
|
20231018,175200,1650486513,774,774,774,774,0
|
|
20231018,175100,1650486513,774,774,774,774,0
|
|
20231018,175000,1650486513,774,774,774,774,0
|
|
20231018,174900,1650486513,774,774,774,774,0
|
|
20231018,174800,1650486513,774,774,774,774,0
|
|
20231018,174700,1650486513,774,774,774,774,0
|
|
20231018,174600,1650486513,774,774,774,774,0
|
|
20231018,174500,1650486513,774,774,774,774,0
|
|
20231018,174400,1650486513,774,774,774,774,0
|
|
20231018,174300,1650486513,774,774,774,774,0
|
|
20231018,174200,1650486513,774,774,774,774,0
|
|
20231018,174100,1650486513,774,774,774,774,0
|
|
20231018,174000,1650486513,774,774,774,774,0
|
|
20231018,173900,1650486513,774,774,774,774,0
|
|
20231018,173800,1650486513,774,774,774,774,0
|
|
20231018,173700,1650486513,774,774,774,774,0
|
|
20231018,173600,1650486513,774,774,774,774,0
|
|
20231018,173500,1650486513,774,774,774,774,0
|
|
20231018,173400,1650486513,774,774,774,774,0
|
|
20231018,173300,1650486513,774,774,774,774,0
|
|
20231018,173200,1650486513,774,774,774,774,0
|
|
20231018,173100,1650486513,774,774,774,774,0
|
|
20231018,173000,1650486513,774,774,774,774,0
|
|
20231018,172900,1650486513,774,774,774,774,0
|
|
20231018,172800,1650486513,774,774,774,774,151100
|
|
20231018,172700,1650486513,774,774,774,774,0
|
|
20231018,172600,1650486513,774,774,774,774,0
|
|
20231018,172500,1650486513,774,774,774,774,0
|
|
20231018,172400,1650486513,774,774,774,774,0
|
|
20231018,172300,1650486513,774,774,774,774,0
|
|
20231018,172200,1650486513,774,774,774,774,0
|
|
20231018,172100,1650486513,774,774,774,774,0
|
|
20231018,172000,1650486513,774,774,774,774,0
|
|
20231018,171900,1650486513,774,774,774,774,0
|
|
20231018,171800,1650486513,774,774,774,774,0
|
|
20231018,171700,1650486513,774,774,774,774,0
|
|
20231018,171600,1650486513,774,774,774,774,0
|
|
20231018,171500,1650486513,774,774,774,774,0
|
|
20231018,171400,1650486513,774,774,774,774,0
|
|
20231018,171300,1650486513,774,774,774,774,0
|
|
20231018,171200,1650486513,774,774,774,774,0
|
|
20231018,171100,1650486513,774,774,774,774,0
|
|
20231018,171000,1650486513,774,774,774,774,0
|
|
20231018,170900,1650486513,774,774,774,774,0
|
|
20231018,170800,1650486513,774,774,774,774,0
|
|
20231018,170700,1650486513,774,774,774,774,0
|
|
20231018,170600,1650486513,774,774,774,774,0
|
|
20231018,170500,1650486513,774,774,774,774,0
|
|
20231018,170400,1650486513,774,774,774,774,0
|
|
20231018,170300,1650486513,774,774,774,774,0
|
|
20231018,170200,1650486513,774,774,774,774,0
|
|
20231018,170100,1650486513,774,774,774,774,0
|
|
20231018,170000,1650486513,774,774,774,774,0
|
|
20231018,165900,1650486513,774,774,774,774,0
|
|
20231018,165800,1650486513,774,774,774,774,151100
|
|
20231018,165700,1650486513,774,774,774,774,0
|
|
20231018,165600,1650486513,774,774,774,774,0
|
|
20231018,165500,1650486513,774,774,774,774,0
|
|
20231018,165400,1650486513,774,774,774,774,0
|
|
20231018,165300,1650486513,774,774,774,774,0
|
|
20231018,165200,1650486513,774,774,774,774,0
|
|
20231018,165100,1650486513,774,774,774,774,0
|
|
20231018,165000,1650486513,774,774,774,774,0
|
|
20231018,164900,1650486513,774,774,774,774,0
|
|
20231018,164800,1650486513,774,774,774,774,0
|
|
20231018,164700,1650486513,774,774,774,774,0
|
|
20231018,164600,1650486513,774,774,774,774,0
|
|
20231018,164500,1650486513,774,774,774,774,0
|
|
20231018,164400,1650486513,774,774,774,774,0
|
|
20231018,164300,1650486513,774,774,774,774,0
|
|
20231018,164200,1650486513,774,774,774,774,0
|
|
20231018,164100,1650486513,774,774,774,774,0
|
|
20231018,164000,1650486513,774,774,774,774,0
|
|
20231018,163900,1650486513,774,774,774,774,0
|
|
20231018,163800,1650486513,774,774,774,774,0
|
|
20231018,163700,1650486513,774,774,774,774,0
|
|
20231018,163600,1650486513,774,774,774,774,0
|
|
20231018,163500,1650486513,774,774,774,774,0
|
|
20231018,163400,1650486513,774,774,774,774,0
|
|
20231018,163300,1650486513,774,774,774,774,0
|
|
20231018,163200,1650486513,774,774,774,774,0
|
|
20231018,163100,1650486513,774,774,774,774,0
|
|
20231018,163000,1650486513,774,774,774,774,0
|
|
20231018,162900,1650486513,774,774,774,774,0
|
|
20231018,162800,1650486513,774,774,774,774,151100
|
|
20231018,162700,1650486513,774,774,774,774,0
|
|
20231018,162600,1650486513,774,774,774,774,0
|
|
20231018,162500,1650486513,774,774,774,774,0
|
|
20231018,162400,1650486513,774,774,774,774,0
|
|
20231018,162300,1650486513,774,774,774,774,0
|
|
20231018,162200,1650486513,774,774,774,774,0
|
|
20231018,162100,1650486513,774,774,774,774,0
|
|
20231018,162000,1650486513,774,774,774,774,0
|
|
20231018,161900,1650486513,774,774,774,774,0
|
|
20231018,161800,1650486513,774,774,774,774,0
|
|
20231018,161700,1650486513,774,774,774,774,0
|
|
20231018,161600,1650486513,774,774,774,774,0
|
|
20231018,161500,1650486513,774,774,774,774,0
|
|
20231018,161400,1650486513,774,774,774,774,0
|
|
20231018,161300,1650486513,774,774,774,774,0
|
|
20231018,161200,1650486513,774,774,774,774,0
|
|
20231018,161100,1650486513,774,774,774,774,0
|
|
20231018,161000,1650486513,774,774,774,774,0
|
|
20231018,160900,1650486513,774,774,774,774,0
|
|
20231018,160800,1650486513,774,774,774,774,0
|
|
20231018,160700,1650486513,774,774,774,774,0
|
|
20231018,160600,1650486513,774,774,774,774,0
|
|
20231018,160500,1650486513,774,774,774,774,0
|
|
20231018,160400,1650486513,774,774,774,774,0
|
|
20231018,160300,1650486513,774,774,774,774,0
|
|
20231018,160200,1650486513,774,774,774,774,0
|
|
20231018,160100,1650486513,774,774,774,774,0
|
|
20231018,160000,1650486513,774,774,774,774,0
|
|
20231018,155900,1650486513,774,774,774,774,0
|
|
20231018,155800,1650486513,774,774,774,774,151100
|
|
20231018,155700,1650486513,774,774,774,774,0
|
|
20231018,155600,1650486513,774,774,774,774,0
|
|
20231018,155500,1650486513,774,774,774,774,0
|
|
20231018,155400,1650486513,774,774,774,774,0
|
|
20231018,155300,1650486513,774,774,774,774,0
|
|
20231018,155200,1650486513,774,774,774,774,0
|
|
20231018,155100,1650486513,774,774,774,774,0
|
|
20231018,155000,1650486513,774,774,774,774,0
|
|
20231018,154900,1650486513,774,774,774,774,0
|
|
20231018,154800,1650486513,774,774,774,774,0
|
|
20231018,154700,1650486513,774,774,774,774,0
|
|
20231018,154600,1650486513,774,774,774,774,0
|
|
20231018,154500,1650486513,774,774,774,774,0
|
|
20231018,154400,1650486513,774,774,774,774,0
|
|
20231018,154300,1650486513,774,774,774,774,0
|
|
20231018,154200,1650486513,774,774,774,774,0
|
|
20231018,154100,1650486513,774,774,774,774,0
|
|
20231018,154000,1650486513,774,774,774,774,0
|
|
20231018,153900,1650486513,774,774,774,774,0
|
|
20231018,153800,1650486513,774,774,774,774,0
|
|
20231018,153700,1650486513,774,774,774,774,0
|
|
20231018,153600,1650486513,774,774,774,774,0
|
|
20231018,153500,1650486513,774,774,774,774,0
|
|
20231018,153400,1650486513,774,774,774,774,0
|
|
20231018,153300,1650486513,774,774,774,774,0
|
|
20231018,153200,1650486513,774,774,774,774,0
|
|
20231018,153100,1650486513,774,774,774,774,0
|
|
20231018,153000,1650486513,774,774,774,774,151100
|
|
20231018,152900,1533535113,786,786,786,786,0
|
|
20231018,152800,1533535113,786,786,786,786,0
|
|
20231018,152700,1533535113,786,786,786,786,0
|
|
20231018,152600,1533535113,786,786,786,786,0
|
|
20231018,152500,1533535113,786,786,786,786,0
|
|
20231018,152400,1533535113,786,786,786,786,0
|
|
20231018,152300,1533535113,786,786,786,786,0
|
|
20231018,152200,1533535113,786,786,786,786,0
|
|
20231018,152100,1533535113,786,786,786,786,0
|
|
20231018,152000,1533535113,786,786,786,786,0
|
|
20231018,151900,1533535113,786,786,786,781,8556
|
|
20231018,151800,1526835486,781,783,786,781,15475
|
|
20231018,151700,1514741576,782,783,783,781,2954
|
|
20231018,151600,1512430564,782,788,788,781,20034
|
|
20231018,151500,1496754455,788,789,790,788,8591
|
|
20231018,151400,1489973544,789,789,789,789,4741
|
|
20231018,151300,1486232895,789,786,789,786,15098
|
|
20231018,151200,1474339750,786,785,786,785,4810
|
|
20231018,151100,1470559291,786,784,786,784,22198
|
|
20231018,151000,1453140509,785,785,785,785,1
|
|
20231018,150900,1453139724,785,785,785,782,504
|
|
20231018,150800,1452744087,784,782,784,782,5298
|
|
20231018,150700,1448590655,782,782,782,782,307
|
|
20231018,150600,1448350581,781,782,782,781,1489
|
|
20231018,150500,1447187669,782,783,783,782,2100
|
|
20231018,150400,1445544450,784,784,785,784,531
|
|
20231018,150300,1445127996,785,785,785,785,3320
|
|
20231018,150200,1442521796,785,783,785,782,1810
|
|
20231018,150100,1441105986,783,784,784,783,19247
|
|
20231018,150000,1426030114,784,785,785,783,7443
|
|
20231018,145900,1420199117,784,785,785,784,210
|
|
20231018,145800,1420034377,785,785,785,785,502
|
|
20231018,145700,1419640307,785,784,785,784,169
|
|
20231018,145600,1419507770,784,786,786,784,210
|
|
20231018,145500,1419343110,786,786,786,786,1
|
|
20231018,145400,1419342324,784,785,785,783,3127
|
|
20231018,145300,1416892327,785,786,786,785,328
|
|
20231018,145200,1416634619,787,784,787,783,1958
|
|
20231018,145100,1415099829,788,784,788,783,1934
|
|
20231018,145000,1413584134,784,786,788,784,7430
|
|
20231018,144900,1407751623,787,788,788,787,1023
|
|
20231018,144800,1406945822,789,789,789,788,2335
|
|
20231018,144700,1405103807,787,787,787,787,3600
|
|
20231018,144600,1402270607,787,785,787,785,2463
|
|
20231018,144500,1400332754,785,787,787,784,213
|
|
20231018,144400,1400165716,783,783,783,783,0
|
|
20231018,144300,1400165716,783,783,783,783,0
|
|
20231018,144200,1400165716,783,783,783,783,979
|
|
20231018,144100,1399399159,783,785,785,783,3006
|
|
20231018,144000,1397042359,789,789,789,789,50
|
|
20231018,143900,1397002909,785,789,789,785,2492
|
|
20231018,143800,1395045677,785,789,789,785,16004
|
|
20231018,143700,1382439787,793,789,793,789,567
|
|
20231018,143600,1381990224,789,793,793,789,1263
|
|
20231018,143500,1380992801,790,790,790,789,1350
|
|
20231018,143400,1379926651,790,790,790,790,2822
|
|
20231018,143300,1377697271,790,790,790,790,7466
|
|
20231018,143200,1371799131,790,790,790,790,82
|
|
20231018,143100,1371734351,792,792,792,792,100
|
|
20231018,143000,1371655151,790,790,790,790,100
|
|
20231018,142900,1371576151,790,790,791,790,4668
|
|
20231018,142800,1367888408,791,791,791,791,20
|
|
20231018,142700,1367872588,791,791,791,791,1959
|
|
20231018,142600,1366323019,792,792,792,792,0
|
|
20231018,142500,1366323019,792,791,792,791,150
|
|
20231018,142400,1366204319,792,794,794,792,2125
|
|
20231018,142300,1364521299,794,792,794,792,2986
|
|
20231018,142200,1362155228,792,794,794,792,216
|
|
20231018,142100,1361983958,795,793,795,793,4
|
|
20231018,142000,1361980784,797,796,797,796,80
|
|
20231018,141900,1361917025,797,795,797,792,73
|
|
20231018,141800,1361859130,797,797,797,797,0
|
|
20231018,141700,1361859130,797,793,797,793,2927
|
|
20231018,141600,1359538015,793,793,793,793,1202
|
|
20231018,141500,1358584829,794,794,794,794,200
|
|
20231018,141400,1358426029,794,795,800,794,3163
|
|
20231018,141300,1355912745,795,795,798,795,1082
|
|
20231018,141200,1355051655,795,799,799,795,5200
|
|
20231018,141100,1350914731,799,796,799,796,1264
|
|
20231018,141000,1349906264,798,798,798,795,340
|
|
20231018,140900,1349635094,798,798,798,798,101
|
|
20231018,140800,1349554496,798,797,798,796,3417
|
|
20231018,140700,1346831590,797,797,797,797,0
|
|
20231018,140600,1346831590,797,797,797,797,100
|
|
20231018,140500,1346751890,797,798,798,797,2209
|
|
20231018,140400,1344991312,798,798,798,798,587
|
|
20231018,140300,1344522886,798,798,798,798,205
|
|
20231018,140200,1344359296,798,798,798,798,169
|
|
20231018,140100,1344224434,798,800,800,798,2033
|
|
20231018,140000,1342598042,800,800,800,800,1374
|
|
20231018,135900,1341498842,798,798,798,798,258
|
|
20231018,135800,1341292958,798,800,800,798,633
|
|
20231018,135700,1340787201,800,800,800,800,30
|
|
20231018,135600,1340763201,800,799,800,799,234
|
|
20231018,135500,1340576099,798,800,800,798,283
|
|
20231018,135400,1340350129,800,800,800,800,268
|
|
20231018,135300,1340135729,800,800,800,800,185
|
|
20231018,135200,1339987729,801,801,801,801,30
|
|
20231018,135100,1339963699,801,800,801,800,720
|
|
20231018,135000,1339387599,800,800,801,800,2490
|
|
20231018,134900,1337393685,800,801,801,799,1209
|
|
20231018,134800,1336426007,801,801,801,801,300
|
|
20231018,134700,1336185707,801,802,802,801,600
|
|
20231018,134600,1335705007,802,800,802,798,4694
|
|
20231018,134500,1331945167,801,796,801,796,46416
|
|
20231018,134400,1294853784,793,794,795,793,804
|
|
20231018,134300,1294214746,793,793,793,793,0
|
|
20231018,134200,1294214746,793,795,795,793,516
|
|
20231018,134100,1293805190,795,795,795,795,1
|
|
20231018,134000,1293804395,790,794,794,789,7720
|
|
20231018,133900,1287702984,793,793,793,793,100
|
|
20231018,133800,1287623684,793,793,793,793,100
|
|
20231018,133700,1287544384,792,793,794,792,1301
|
|
20231018,133600,1286513536,793,793,793,793,1864
|
|
20231018,133500,1285035384,794,795,795,794,3000
|
|
20231018,133400,1282653383,794,794,794,793,1052
|
|
20231018,133300,1281818096,793,794,794,793,1224
|
|
20231018,133200,1280846440,794,794,794,794,20
|
|
20231018,133100,1280830560,794,794,794,794,5
|
|
20231018,133000,1280826590,794,795,795,794,73
|
|
20231018,132900,1280768585,795,795,795,794,600
|
|
20231018,132800,1280292096,795,792,795,792,6227
|
|
20231018,132700,1275341652,792,792,792,792,2699
|
|
20231018,132600,1273204044,792,792,792,792,90
|
|
20231018,132500,1273132764,792,792,792,791,463
|
|
20231018,132400,1272766168,792,792,793,792,2003
|
|
20231018,132300,1271179370,792,796,796,792,7060
|
|
20231018,132200,1265585039,796,797,798,796,3959
|
|
20231018,132100,1262430631,796,791,796,791,18788
|
|
20231018,132000,1247521559,790,791,791,790,4205
|
|
20231018,131900,1244198568,791,793,793,790,10532
|
|
20231018,131800,1235877486,791,793,793,791,66
|
|
20231018,131700,1235825150,793,792,793,791,7654
|
|
20231018,131600,1229762628,792,792,792,792,22
|
|
20231018,131500,1229745204,793,793,793,793,266
|
|
20231018,131400,1229534266,793,792,793,792,20
|
|
20231018,131300,1229518425,792,792,792,792,1178
|
|
20231018,131200,1228585449,792,793,793,792,1009
|
|
20231018,131100,1227786315,793,795,795,793,2008
|
|
20231018,131000,1226193965,796,796,796,796,0
|
|
20231018,130900,1226193965,796,796,796,796,157
|
|
20231018,130800,1226068993,796,794,796,793,371
|
|
20231018,130700,1225774517,794,794,794,794,27
|
|
20231018,130600,1225753079,794,794,796,794,566
|
|
20231018,130500,1225303673,795,795,796,794,311
|
|
20231018,130400,1225056377,795,795,795,792,652
|
|
20231018,130300,1224538925,793,793,795,789,8276
|
|
20231018,130200,1217972825,789,791,791,789,400
|
|
20231018,130100,1217656465,791,790,792,790,13345
|
|
20231018,130000,1207102463,790,791,791,790,101
|
|
20231018,125900,1207022672,789,790,790,788,1430
|
|
20231018,125800,1205895049,791,790,791,790,1270
|
|
20231018,125700,1204891748,791,791,791,791,1
|
|
20231018,125600,1204890957,790,791,791,790,1549
|
|
20231018,125500,1203667245,790,791,791,790,101
|
|
20231018,125400,1203587454,791,790,791,789,1305
|
|
20231018,125300,1202556522,790,790,791,788,202
|
|
20231018,125200,1202397239,791,790,791,788,351
|
|
20231018,125100,1202120304,790,790,790,790,498
|
|
20231018,125000,1201726884,790,790,790,790,0
|
|
20231018,124900,1201726884,790,789,790,789,101
|
|
20231018,124800,1201647194,789,787,791,787,10
|
|
20231018,124700,1201639296,791,789,791,789,4497
|
|
20231018,124600,1198086375,790,789,790,789,1000
|
|
20231018,124500,1197296428,789,786,789,786,1759
|
|
20231018,124400,1195910741,789,790,790,789,1026
|
|
20231018,124300,1195101152,784,790,790,784,9007
|
|
20231018,124200,1188018228,789,789,790,789,4136
|
|
20231018,124100,1184754556,789,788,789,788,636
|
|
20231018,124000,1184252788,789,788,789,787,4120
|
|
20231018,123900,1181006714,787,787,787,787,100
|
|
20231018,123800,1180928014,788,788,788,788,0
|
|
20231018,123700,1180928014,788,788,788,788,1
|
|
20231018,123600,1180927226,788,787,788,787,121
|
|
20231018,123500,1180831978,788,788,788,788,12
|
|
20231018,123400,1180822522,788,788,788,786,195
|
|
20231018,123300,1180669105,788,788,788,788,1
|
|
20231018,123200,1180668317,786,789,789,786,3
|
|
20231018,123100,1180665956,784,785,788,784,3913
|
|
20231018,123000,1177586830,785,785,785,785,308
|
|
20231018,122900,1177345050,787,787,787,787,1
|
|
20231018,122800,1177344263,787,787,787,787,380
|
|
20231018,122700,1177045203,787,786,787,786,30
|
|
20231018,122600,1177021616,787,787,787,787,511
|
|
20231018,122500,1176619459,784,787,787,784,1656
|
|
20231018,122400,1175316190,788,788,788,788,81
|
|
20231018,122300,1175252362,787,787,787,787,500
|
|
20231018,122200,1174858862,787,787,787,787,100
|
|
20231018,122100,1174780162,787,787,787,787,464
|
|
20231018,122000,1174414994,788,787,788,787,102
|
|
20231018,121900,1174334719,788,788,788,788,1989
|
|
20231018,121800,1172767387,789,788,789,788,111
|
|
20231018,121700,1172679917,788,787,788,786,2381
|
|
20231018,121600,1170804389,787,788,788,787,9827
|
|
20231018,121500,1163070213,788,788,788,788,100
|
|
20231018,121400,1162991413,788,785,788,784,12660
|
|
20231018,121300,1153058751,784,783,784,783,3848
|
|
20231018,121200,1150044704,783,783,783,782,179
|
|
20231018,121100,1149904587,783,783,783,783,1
|
|
20231018,121000,1149903804,782,782,782,782,100
|
|
20231018,120900,1149825604,782,782,782,782,0
|
|
20231018,120800,1149825604,782,781,782,781,151
|
|
20231018,120700,1149707523,780,780,780,780,464
|
|
20231018,120600,1149345603,782,781,782,780,16295
|
|
20231018,120500,1136629792,780,780,780,780,0
|
|
20231018,120400,1136629792,780,781,781,780,643
|
|
20231018,120300,1136128059,781,781,781,781,100
|
|
20231018,120200,1136049959,781,781,781,781,0
|
|
20231018,120100,1136049959,781,779,781,779,3154
|
|
20231018,120000,1133590907,779,780,780,779,1000
|
|
20231018,115900,1132811869,779,779,779,779,20
|
|
20231018,115800,1132796289,779,780,780,779,1000
|
|
20231018,115700,1132017021,782,780,782,780,102
|
|
20231018,115600,1131937458,780,780,780,780,2000
|
|
20231018,115500,1130377458,779,781,781,779,1117
|
|
20231018,115400,1129506426,781,780,781,780,2004
|
|
20231018,115300,1127942097,779,779,779,779,0
|
|
20231018,115200,1127942097,779,778,779,778,4100
|
|
20231018,115100,1124748297,778,779,779,778,6001
|
|
20231018,115000,1120079486,781,781,781,781,1002
|
|
20231018,114900,1119296924,778,778,778,778,0
|
|
20231018,114800,1119296924,778,778,778,778,273
|
|
20231018,114700,1119084530,778,781,781,778,2821
|
|
20231018,114600,1116888405,783,781,783,781,108
|
|
20231018,114500,1116804054,783,783,783,783,0
|
|
20231018,114400,1116804054,783,783,783,783,1004
|
|
20231018,114300,1116017922,784,784,784,784,1230
|
|
20231018,114200,1115053602,784,784,784,784,1
|
|
20231018,114100,1115052818,778,781,781,778,808
|
|
20231018,114000,1114423908,785,785,785,785,0
|
|
20231018,113900,1114423908,785,781,786,781,2323
|
|
20231018,113800,1112604554,781,779,781,778,3903
|
|
20231018,113700,1109567578,778,784,784,777,28827
|
|
20231018,113600,1087113839,784,785,785,784,319
|
|
20231018,113500,1086863653,786,786,786,786,14
|
|
20231018,113400,1086852649,786,785,786,785,94
|
|
20231018,113300,1086778836,786,787,787,786,89
|
|
20231018,113200,1086708822,787,787,787,787,73
|
|
20231018,113100,1086651371,788,782,788,782,15
|
|
20231018,113000,1086639581,782,782,782,782,22
|
|
20231018,112900,1086622377,783,786,786,783,748
|
|
20231018,112800,1086036543,782,786,789,782,6992
|
|
20231018,112700,1080553911,789,786,789,786,2475
|
|
20231018,112600,1078606378,786,787,787,786,610
|
|
20231018,112500,1078126331,787,785,787,785,1120
|
|
20231018,112400,1077245131,787,785,787,784,1343
|
|
20231018,112300,1076191079,785,786,786,785,1938
|
|
20231018,112200,1074668014,787,787,787,787,7
|
|
20231018,112100,1074662505,786,786,786,786,0
|
|
20231018,112000,1074662505,786,786,786,786,85
|
|
20231018,111900,1074595695,787,785,787,785,105
|
|
20231018,111800,1074513260,785,785,785,785,0
|
|
20231018,111700,1074513260,785,789,789,785,2090
|
|
20231018,111600,1072869766,788,790,790,788,1109
|
|
20231018,111500,1071995514,790,790,790,790,124
|
|
20231018,111400,1071897554,791,791,791,791,0
|
|
20231018,111300,1071897554,791,791,791,791,200
|
|
20231018,111200,1071739354,792,792,792,792,1
|
|
20231018,111100,1071738562,788,793,793,788,2401
|
|
20231018,111000,1069846347,788,794,794,788,3002
|
|
20231018,110900,1067474532,794,794,794,794,0
|
|
20231018,110800,1067474532,794,793,794,793,2431
|
|
20231018,110700,1065546318,789,789,789,789,30
|
|
20231018,110600,1065522648,793,790,793,782,13167
|
|
20231018,110500,1055146570,789,786,789,786,1282
|
|
20231018,110400,1054135915,786,787,788,786,1657
|
|
20231018,110300,1052831245,786,785,786,785,216
|
|
20231018,110200,1052661585,781,781,781,781,0
|
|
20231018,110100,1052661585,781,785,785,781,3197
|
|
20231018,110000,1050163485,780,785,785,780,10160
|
|
20231018,105900,1042221292,783,786,786,783,2225
|
|
20231018,105800,1040473117,782,782,782,781,17382
|
|
20231018,105700,1026893574,783,788,788,783,16267
|
|
20231018,105600,1014114503,787,787,789,787,6578
|
|
20231018,105500,1008937153,787,790,790,787,11374
|
|
20231018,105400,999966283,790,791,791,790,2094
|
|
20231018,105300,998309947,792,793,793,791,2327
|
|
20231018,105200,996466778,793,795,795,793,1101
|
|
20231018,105100,995593314,796,797,797,795,1040
|
|
20231018,105000,994764976,798,798,798,797,3661
|
|
20231018,104900,991843700,798,796,798,796,10875
|
|
20231018,104800,983178996,796,796,796,795,852
|
|
20231018,104700,982500904,798,798,798,798,153
|
|
20231018,104600,982378810,798,798,798,795,1658
|
|
20231018,104500,981056023,796,793,798,793,7506
|
|
20231018,104400,975077002,792,792,792,792,100
|
|
20231018,104300,974997802,792,793,795,791,1150
|
|
20231018,104200,974087396,795,795,795,795,4001
|
|
20231018,104100,970906601,795,795,795,792,3422
|
|
20231018,104000,968187443,791,792,792,791,1000
|
|
20231018,103900,967396102,789,793,795,789,8275
|
|
20231018,103800,960860655,790,791,791,790,1048
|
|
20231018,103700,960031692,791,793,793,791,3125
|
|
20231018,103600,957559124,794,794,794,793,134
|
|
20231018,103500,957452754,795,795,795,795,90
|
|
20231018,103400,957381204,796,796,796,796,100
|
|
20231018,103300,957301604,796,796,796,792,2448
|
|
20231018,103200,955355996,796,793,796,793,1647
|
|
20231018,103100,954047857,794,790,794,790,8797
|
|
20231018,103000,947077626,789,789,789,789,1000
|
|
20231018,102900,946288626,788,790,790,788,13584
|
|
20231018,102800,935583592,790,792,792,788,1856
|
|
20231018,102700,934117637,788,788,793,788,10849
|
|
20231018,102600,925537620,787,788,788,786,759
|
|
20231018,102500,924940243,788,789,789,788,202
|
|
20231018,102400,924780965,789,789,790,788,1165
|
|
20231018,102300,923861677,789,787,791,787,1535
|
|
20231018,102200,922648652,787,787,787,787,1041
|
|
20231018,102100,921829385,788,792,792,788,1288
|
|
20231018,102000,920810193,792,786,793,786,8042
|
|
20231018,101900,914466969,786,786,786,784,1162
|
|
20231018,101800,913554418,788,784,788,783,8739
|
|
20231018,101700,906695043,784,780,784,779,5652
|
|
20231018,101600,902280324,780,780,780,777,3342
|
|
20231018,101500,899677590,781,781,781,781,1
|
|
20231018,101400,899676809,780,780,780,780,1884
|
|
20231018,101300,898207289,780,780,780,779,2496
|
|
20231018,101200,896262299,780,783,783,780,1958
|
|
20231018,101100,894732933,783,783,785,783,2349
|
|
20231018,101000,892892156,784,781,785,781,12210
|
|
20231018,100900,883327271,781,781,782,777,2612
|
|
20231018,100800,881288322,777,777,782,777,6897
|
|
20231018,100700,875913585,780,780,781,777,4851
|
|
20231018,100600,872130942,780,777,782,777,34246
|
|
20231018,100500,845458771,777,772,777,769,13226
|
|
20231018,100400,835219358,769,769,770,768,1799
|
|
20231018,100300,833835911,768,769,769,768,13404
|
|
20231018,100200,823531542,770,770,770,769,1113
|
|
20231018,100100,822675632,770,770,770,768,4114
|
|
20231018,100000,819514814,768,768,768,768,2275
|
|
20231018,095900,817767614,768,771,771,768,6420
|
|
20231018,095800,812828754,770,769,770,768,24263
|
|
20231018,095700,794168240,769,767,769,767,5518
|
|
20231018,095600,789927060,767,766,770,766,24865
|
|
20231018,095500,770856000,766,770,773,766,32725
|
|
20231018,095400,745719357,770,775,775,770,16707
|
|
20231018,095300,732839868,775,772,775,772,4908
|
|
20231018,095200,729049815,772,778,778,772,6502
|
|
20231018,095100,724018669,778,773,778,772,6203
|
|
20231018,095000,719220395,773,773,779,773,15802
|
|
20231018,094900,706972412,773,772,773,771,3585
|
|
20231018,094800,704205807,773,771,782,770,19172
|
|
20231018,094700,689375118,768,775,779,767,33643
|
|
20231018,094600,663410134,775,780,780,775,11688
|
|
20231018,094500,654346359,775,780,781,775,28378
|
|
20231018,094400,632277564,780,781,781,779,18564
|
|
20231018,094300,617792961,780,779,788,777,12787
|
|
20231018,094200,607822778,780,781,789,777,17504
|
|
20231018,094100,594188397,781,781,789,775,34980
|
|
20231018,094000,566902939,781,795,796,781,37193
|
|
20231018,093900,537607286,795,802,802,794,37333
|
|
20231018,093800,507857913,802,802,804,800,49455
|
|
20231018,093700,468272904,803,804,804,801,24361
|
|
20231018,093600,448723457,805,806,808,805,3047
|
|
20231018,093500,446270382,809,810,810,805,4212
|
|
20231018,093400,442871141,810,809,812,805,24041
|
|
20231018,093300,423452659,808,815,815,808,52701
|
|
20231018,093200,380741882,812,816,816,812,1608
|
|
20231018,093100,379432527,816,817,817,812,1605
|
|
20231018,093000,378127845,817,813,817,812,2887
|
|
20231018,092900,375781357,812,812,816,811,10190
|
|
20231018,092800,367506807,816,814,816,811,10212
|
|
20231018,092700,359210507,814,814,818,814,15349
|
|
20231018,092600,346715737,814,814,819,814,1314
|
|
20231018,092500,345646072,814,819,819,814,12265
|
|
20231018,092400,335639418,819,818,821,816,35102
|
|
20231018,092300,306954098,819,814,820,812,16090
|
|
20231018,092200,293808837,812,811,813,811,7944
|
|
20231018,092100,287363265,810,810,815,810,16672
|
|
20231018,092000,273789882,810,810,810,810,4906
|
|
20231018,091900,269816022,810,809,814,809,22100
|
|
20231018,091800,251899846,809,810,810,806,17757
|
|
20231018,091700,237543952,810,811,812,810,13048
|
|
20231018,091600,226973383,811,812,815,811,9085
|
|
20231018,091500,219600946,812,813,814,811,10052
|
|
20231018,091400,211440040,817,813,817,812,4392
|
|
20231018,091300,207864447,813,814,818,810,18306
|
|
20231018,091200,192993161,814,824,824,810,43736
|
|
20231018,091100,157156289,825,824,826,823,2201
|
|
20231018,091000,155342866,824,823,828,823,2828
|
|
20231018,090900,153015076,822,825,828,822,10382
|
|
20231018,090800,144463913,825,832,832,823,54436
|
|
20231018,090700,99467605,832,835,839,832,2902
|
|
20231018,090600,97050509,834,840,841,834,11163
|
|
20231018,090500,87689908,841,836,841,835,4962
|
|
20231018,090400,83540578,835,831,836,830,4631
|
|
20231018,090300,79689836,830,836,836,830,23827
|
|
20231018,090200,59896757,836,836,836,830,28145
|
|
20231018,090100,36468704,842,834,843,833,11203
|
|
20231018,090000,27106327,841,847,847,835,31764
|