685 lines
30 KiB
CSV
685 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,202200,837761676,748,748,748,748,3687
|
|
20231019,202100,837761676,748,748,748,748,0
|
|
20231019,202000,837761676,748,748,748,748,0
|
|
20231019,201900,837761676,748,748,748,748,0
|
|
20231019,201800,837761676,748,748,748,748,0
|
|
20231019,201700,837761676,748,748,748,748,0
|
|
20231019,201600,837761676,748,748,748,748,0
|
|
20231019,201500,837761676,748,748,748,748,0
|
|
20231019,201400,837761676,748,748,748,748,0
|
|
20231019,201300,837761676,748,748,748,748,0
|
|
20231019,201200,837761676,748,748,748,748,0
|
|
20231019,201100,837761676,748,748,748,748,0
|
|
20231019,201000,837761676,748,748,748,748,0
|
|
20231019,200900,837761676,748,748,748,748,0
|
|
20231019,200800,837761676,748,748,748,748,0
|
|
20231019,200700,837761676,748,748,748,748,0
|
|
20231019,200600,837761676,748,748,748,748,0
|
|
20231019,200500,837761676,748,748,748,748,0
|
|
20231019,200400,837761676,748,748,748,748,0
|
|
20231019,200300,837761676,748,748,748,748,0
|
|
20231019,200200,837761676,748,748,748,748,0
|
|
20231019,200100,837761676,748,748,748,748,0
|
|
20231019,200000,837761676,748,748,748,748,0
|
|
20231019,195900,837761676,748,748,748,748,0
|
|
20231019,195800,837761676,748,748,748,748,0
|
|
20231019,195700,837761676,748,748,748,748,0
|
|
20231019,195600,837761676,748,748,748,748,0
|
|
20231019,195500,837761676,748,748,748,748,0
|
|
20231019,195400,837761676,748,748,748,748,0
|
|
20231019,195300,837761676,748,748,748,748,0
|
|
20231019,195200,837761676,748,748,748,748,3687
|
|
20231019,195100,837761676,748,748,748,748,0
|
|
20231019,195000,837761676,748,748,748,748,0
|
|
20231019,194900,837761676,748,748,748,748,0
|
|
20231019,194800,837761676,748,748,748,748,0
|
|
20231019,194700,837761676,748,748,748,748,0
|
|
20231019,194600,837761676,748,748,748,748,0
|
|
20231019,194500,837761676,748,748,748,748,0
|
|
20231019,194400,837761676,748,748,748,748,0
|
|
20231019,194300,837761676,748,748,748,748,0
|
|
20231019,194200,837761676,748,748,748,748,0
|
|
20231019,194100,837761676,748,748,748,748,0
|
|
20231019,194000,837761676,748,748,748,748,0
|
|
20231019,193900,837761676,748,748,748,748,0
|
|
20231019,193800,837761676,748,748,748,748,0
|
|
20231019,193700,837761676,748,748,748,748,0
|
|
20231019,193600,837761676,748,748,748,748,0
|
|
20231019,193500,837761676,748,748,748,748,0
|
|
20231019,193400,837761676,748,748,748,748,0
|
|
20231019,193300,837761676,748,748,748,748,0
|
|
20231019,193200,837761676,748,748,748,748,0
|
|
20231019,193100,837761676,748,748,748,748,0
|
|
20231019,193000,837761676,748,748,748,748,0
|
|
20231019,192900,837761676,748,748,748,748,0
|
|
20231019,192800,837761676,748,748,748,748,0
|
|
20231019,192700,837761676,748,748,748,748,0
|
|
20231019,192600,837761676,748,748,748,748,0
|
|
20231019,192500,837761676,748,748,748,748,0
|
|
20231019,192400,837761676,748,748,748,748,0
|
|
20231019,192300,837761676,748,748,748,748,0
|
|
20231019,192200,837761676,748,748,748,748,3687
|
|
20231019,192100,837761676,748,748,748,748,0
|
|
20231019,192000,837761676,748,748,748,748,0
|
|
20231019,191900,837761676,748,748,748,748,0
|
|
20231019,191800,837761676,748,748,748,748,0
|
|
20231019,191700,837761676,748,748,748,748,0
|
|
20231019,191600,837761676,748,748,748,748,0
|
|
20231019,191500,837761676,748,748,748,748,0
|
|
20231019,191400,837761676,748,748,748,748,0
|
|
20231019,191300,837761676,748,748,748,748,0
|
|
20231019,191200,837761676,748,748,748,748,0
|
|
20231019,191100,837761676,748,748,748,748,0
|
|
20231019,191000,837761676,748,748,748,748,0
|
|
20231019,190900,837761676,748,748,748,748,0
|
|
20231019,190800,837761676,748,748,748,748,0
|
|
20231019,190700,837761676,748,748,748,748,0
|
|
20231019,190600,837761676,748,748,748,748,0
|
|
20231019,190500,837761676,748,748,748,748,0
|
|
20231019,190400,837761676,748,748,748,748,0
|
|
20231019,190300,837761676,748,748,748,748,0
|
|
20231019,190200,837761676,748,748,748,748,0
|
|
20231019,190100,837761676,748,748,748,748,0
|
|
20231019,190000,837761676,748,748,748,748,0
|
|
20231019,185900,837761676,748,748,748,748,0
|
|
20231019,185800,837761676,748,748,748,748,0
|
|
20231019,185700,837761676,748,748,748,748,0
|
|
20231019,185600,837761676,748,748,748,748,0
|
|
20231019,185500,837761676,748,748,748,748,0
|
|
20231019,185400,837761676,748,748,748,748,0
|
|
20231019,185300,837761676,748,748,748,748,0
|
|
20231019,185200,837761676,748,748,748,748,3687
|
|
20231019,185100,837761676,748,748,748,748,0
|
|
20231019,185000,837761676,748,748,748,748,0
|
|
20231019,184900,837761676,748,748,748,748,0
|
|
20231019,184800,837761676,748,748,748,748,0
|
|
20231019,184700,837761676,748,748,748,748,0
|
|
20231019,184600,837761676,748,748,748,748,0
|
|
20231019,184500,837761676,748,748,748,748,0
|
|
20231019,184400,837761676,748,748,748,748,0
|
|
20231019,184300,837761676,748,748,748,748,0
|
|
20231019,184200,837761676,748,748,748,748,0
|
|
20231019,184100,837761676,748,748,748,748,0
|
|
20231019,184000,837761676,748,748,748,748,0
|
|
20231019,183900,837761676,748,748,748,748,0
|
|
20231019,183800,837761676,748,748,748,748,0
|
|
20231019,183700,837761676,748,748,748,748,0
|
|
20231019,183600,837761676,748,748,748,748,0
|
|
20231019,183500,837761676,748,748,748,748,0
|
|
20231019,183400,837761676,748,748,748,748,0
|
|
20231019,183300,837761676,748,748,748,748,0
|
|
20231019,183200,837761676,748,748,748,748,0
|
|
20231019,183100,837761676,748,748,748,748,0
|
|
20231019,183000,837761676,748,748,748,748,0
|
|
20231019,182900,837761676,748,748,748,748,0
|
|
20231019,182800,837761676,748,748,748,748,0
|
|
20231019,182700,837761676,748,748,748,748,0
|
|
20231019,182600,837761676,748,748,748,748,0
|
|
20231019,182500,837761676,748,748,748,748,0
|
|
20231019,182400,837761676,748,748,748,748,0
|
|
20231019,182300,837761676,748,748,748,748,0
|
|
20231019,182200,837761676,748,748,748,748,3687
|
|
20231019,182100,837761676,748,748,748,748,0
|
|
20231019,182000,837761676,748,748,748,748,0
|
|
20231019,181900,837761676,748,748,748,748,0
|
|
20231019,181800,837761676,748,748,748,748,0
|
|
20231019,181700,837761676,748,748,748,748,0
|
|
20231019,181600,837761676,748,748,748,748,0
|
|
20231019,181500,837761676,748,748,748,748,0
|
|
20231019,181400,837761676,748,748,748,748,0
|
|
20231019,181300,837761676,748,748,748,748,0
|
|
20231019,181200,837761676,748,748,748,748,0
|
|
20231019,181100,837761676,748,748,748,748,0
|
|
20231019,181000,837761676,748,748,748,748,0
|
|
20231019,180900,837761676,748,748,748,748,0
|
|
20231019,180800,837761676,748,748,748,748,0
|
|
20231019,180700,837761676,748,748,748,748,0
|
|
20231019,180600,837761676,748,748,748,748,0
|
|
20231019,180500,837761676,748,748,748,748,0
|
|
20231019,180400,837761676,748,748,748,748,0
|
|
20231019,180300,837761676,748,748,748,748,0
|
|
20231019,180200,837761676,748,748,748,748,0
|
|
20231019,180100,837761676,748,748,748,748,0
|
|
20231019,180000,837761676,748,748,748,748,0
|
|
20231019,175900,837761676,748,748,748,748,0
|
|
20231019,175800,837761676,748,748,748,748,0
|
|
20231019,175700,837761676,748,748,748,748,0
|
|
20231019,175600,837761676,748,748,748,748,0
|
|
20231019,175500,837761676,748,748,748,748,0
|
|
20231019,175400,837761676,748,748,748,748,0
|
|
20231019,175300,837761676,748,748,748,748,0
|
|
20231019,175200,837761676,748,748,748,748,3687
|
|
20231019,175100,837761676,748,748,748,748,0
|
|
20231019,175000,837761676,748,748,748,748,0
|
|
20231019,174900,837761676,748,748,748,748,0
|
|
20231019,174800,837761676,748,748,748,748,0
|
|
20231019,174700,837761676,748,748,748,748,0
|
|
20231019,174600,837761676,748,748,748,748,0
|
|
20231019,174500,837761676,748,748,748,748,0
|
|
20231019,174400,837761676,748,748,748,748,0
|
|
20231019,174300,837761676,748,748,748,748,0
|
|
20231019,174200,837761676,748,748,748,748,0
|
|
20231019,174100,837761676,748,748,748,748,0
|
|
20231019,174000,837761676,748,748,748,748,0
|
|
20231019,173900,837761676,748,748,748,748,0
|
|
20231019,173800,837761676,748,748,748,748,0
|
|
20231019,173700,837761676,748,748,748,748,0
|
|
20231019,173600,837761676,748,748,748,748,0
|
|
20231019,173500,837761676,748,748,748,748,0
|
|
20231019,173400,837761676,748,748,748,748,0
|
|
20231019,173300,837761676,748,748,748,748,0
|
|
20231019,173200,837761676,748,748,748,748,0
|
|
20231019,173100,837761676,748,748,748,748,0
|
|
20231019,173000,837761676,748,748,748,748,0
|
|
20231019,172900,837761676,748,748,748,748,0
|
|
20231019,172800,837761676,748,748,748,748,0
|
|
20231019,172700,837761676,748,748,748,748,0
|
|
20231019,172600,837761676,748,748,748,748,0
|
|
20231019,172500,837761676,748,748,748,748,0
|
|
20231019,172400,837761676,748,748,748,748,0
|
|
20231019,172300,837761676,748,748,748,748,0
|
|
20231019,172200,837761676,748,748,748,748,3687
|
|
20231019,172100,837761676,748,748,748,748,0
|
|
20231019,172000,837761676,748,748,748,748,0
|
|
20231019,171900,837761676,748,748,748,748,0
|
|
20231019,171800,837761676,748,748,748,748,0
|
|
20231019,171700,837761676,748,748,748,748,0
|
|
20231019,171600,837761676,748,748,748,748,0
|
|
20231019,171500,837761676,748,748,748,748,0
|
|
20231019,171400,837761676,748,748,748,748,0
|
|
20231019,171300,837761676,748,748,748,748,0
|
|
20231019,171200,837761676,748,748,748,748,0
|
|
20231019,171100,837761676,748,748,748,748,0
|
|
20231019,171000,837761676,748,748,748,748,0
|
|
20231019,170900,837761676,748,748,748,748,0
|
|
20231019,170800,837761676,748,748,748,748,0
|
|
20231019,170700,837761676,748,748,748,748,0
|
|
20231019,170600,837761676,748,748,748,748,0
|
|
20231019,170500,837761676,748,748,748,748,0
|
|
20231019,170400,837761676,748,748,748,748,0
|
|
20231019,170300,837761676,748,748,748,748,0
|
|
20231019,170200,837761676,748,748,748,748,0
|
|
20231019,170100,837761676,748,748,748,748,0
|
|
20231019,170000,837761676,748,748,748,748,0
|
|
20231019,165900,837761676,748,748,748,748,0
|
|
20231019,165800,837761676,748,748,748,748,0
|
|
20231019,165700,837761676,748,748,748,748,0
|
|
20231019,165600,837761676,748,748,748,748,0
|
|
20231019,165500,837761676,748,748,748,748,0
|
|
20231019,165400,837761676,748,748,748,748,0
|
|
20231019,165300,837761676,748,748,748,748,0
|
|
20231019,165200,837761676,748,748,748,748,3687
|
|
20231019,165100,837761676,748,748,748,748,0
|
|
20231019,165000,837761676,748,748,748,748,0
|
|
20231019,164900,837761676,748,748,748,748,0
|
|
20231019,164800,837761676,748,748,748,748,0
|
|
20231019,164700,837761676,748,748,748,748,0
|
|
20231019,164600,837761676,748,748,748,748,0
|
|
20231019,164500,837761676,748,748,748,748,0
|
|
20231019,164400,837761676,748,748,748,748,0
|
|
20231019,164300,837761676,748,748,748,748,0
|
|
20231019,164200,837761676,748,748,748,748,0
|
|
20231019,164100,837761676,748,748,748,748,0
|
|
20231019,164000,837761676,748,748,748,748,0
|
|
20231019,163900,837761676,748,748,748,748,0
|
|
20231019,163800,837761676,748,748,748,748,0
|
|
20231019,163700,837761676,748,748,748,748,0
|
|
20231019,163600,837761676,748,748,748,748,0
|
|
20231019,163500,837761676,748,748,748,748,0
|
|
20231019,163400,837761676,748,748,748,748,0
|
|
20231019,163300,837761676,748,748,748,748,0
|
|
20231019,163200,837761676,748,748,748,748,0
|
|
20231019,163100,837761676,748,748,748,748,0
|
|
20231019,163000,837761676,748,748,748,748,0
|
|
20231019,162900,837761676,748,748,748,748,0
|
|
20231019,162800,837761676,748,748,748,748,0
|
|
20231019,162700,837761676,748,748,748,748,0
|
|
20231019,162600,837761676,748,748,748,748,0
|
|
20231019,162500,837761676,748,748,748,748,0
|
|
20231019,162400,837761676,748,748,748,748,0
|
|
20231019,162300,837761676,748,748,748,748,0
|
|
20231019,162200,837761676,748,748,748,748,3687
|
|
20231019,162100,837761676,748,748,748,748,0
|
|
20231019,162000,837761676,748,748,748,748,0
|
|
20231019,161900,837761676,748,748,748,748,0
|
|
20231019,161800,837761676,748,748,748,748,0
|
|
20231019,161700,837761676,748,748,748,748,0
|
|
20231019,161600,837761676,748,748,748,748,0
|
|
20231019,161500,837761676,748,748,748,748,0
|
|
20231019,161400,837761676,748,748,748,748,0
|
|
20231019,161300,837761676,748,748,748,748,0
|
|
20231019,161200,837761676,748,748,748,748,0
|
|
20231019,161100,837761676,748,748,748,748,0
|
|
20231019,161000,837761676,748,748,748,748,0
|
|
20231019,160900,837761676,748,748,748,748,0
|
|
20231019,160800,837761676,748,748,748,748,0
|
|
20231019,160700,837761676,748,748,748,748,0
|
|
20231019,160600,837761676,748,748,748,748,0
|
|
20231019,160500,837761676,748,748,748,748,0
|
|
20231019,160400,837761676,748,748,748,748,0
|
|
20231019,160300,837761676,748,748,748,748,0
|
|
20231019,160200,837761676,748,748,748,748,0
|
|
20231019,160100,837761676,748,748,748,748,0
|
|
20231019,160000,837761676,748,748,748,748,0
|
|
20231019,155900,837761676,748,748,748,748,0
|
|
20231019,155800,837761676,748,748,748,748,0
|
|
20231019,155700,837761676,748,748,748,748,0
|
|
20231019,155600,837761676,748,748,748,748,0
|
|
20231019,155500,837761676,748,748,748,748,0
|
|
20231019,155400,837761676,748,748,748,748,0
|
|
20231019,155300,837761676,748,748,748,748,0
|
|
20231019,155200,837761676,748,748,748,748,3687
|
|
20231019,155100,837761676,748,748,748,748,0
|
|
20231019,155000,837761676,748,748,748,748,0
|
|
20231019,154900,837761676,748,748,748,748,0
|
|
20231019,154800,837761676,748,748,748,748,0
|
|
20231019,154700,837761676,748,748,748,748,0
|
|
20231019,154600,837761676,748,748,748,748,0
|
|
20231019,154500,837761676,748,748,748,748,0
|
|
20231019,154400,837761676,748,748,748,748,0
|
|
20231019,154300,837761676,748,748,748,748,0
|
|
20231019,154200,837761676,748,748,748,748,0
|
|
20231019,154100,837761676,748,748,748,748,0
|
|
20231019,154000,837761676,748,748,748,748,0
|
|
20231019,153900,837761676,748,748,748,748,0
|
|
20231019,153800,837761676,748,748,748,748,0
|
|
20231019,153700,837761676,748,748,748,748,0
|
|
20231019,153600,837761676,748,748,748,748,0
|
|
20231019,153500,837761676,748,748,748,748,0
|
|
20231019,153400,837761676,748,748,748,748,0
|
|
20231019,153300,837761676,748,748,748,748,0
|
|
20231019,153200,837761676,748,748,748,748,0
|
|
20231019,153100,837761676,748,748,748,748,0
|
|
20231019,153000,837761676,748,748,748,748,3687
|
|
20231019,152900,835003800,751,751,751,751,0
|
|
20231019,152800,835003800,751,751,751,751,0
|
|
20231019,152700,835003800,751,751,751,751,0
|
|
20231019,152600,835003800,751,751,751,751,0
|
|
20231019,152500,835003800,751,751,751,751,0
|
|
20231019,152400,835003800,751,751,751,751,0
|
|
20231019,152300,835003800,751,751,751,751,0
|
|
20231019,152200,835003800,751,751,751,751,0
|
|
20231019,152100,835003800,751,751,751,751,0
|
|
20231019,152000,835003800,751,751,751,751,0
|
|
20231019,151900,835003800,751,750,751,750,1748
|
|
20231019,151800,833692741,750,750,750,748,77
|
|
20231019,151700,833634993,750,750,750,750,800
|
|
20231019,151600,833034993,750,750,750,750,1450
|
|
20231019,151500,831947493,750,749,750,749,1633
|
|
20231019,151400,830723373,749,748,749,748,145
|
|
20231019,151300,830614769,748,749,749,748,1212
|
|
20231019,151200,829708181,750,749,750,749,100
|
|
20231019,151100,829633191,748,748,749,748,211
|
|
20231019,151000,829475353,748,749,750,748,1010
|
|
20231019,150900,828717897,749,749,749,749,281
|
|
20231019,150800,828507428,750,750,750,750,1
|
|
20231019,150700,828506678,749,749,749,749,486
|
|
20231019,150600,828142664,749,749,749,749,0
|
|
20231019,150500,828142664,749,749,749,749,2800
|
|
20231019,150400,826045464,749,749,749,747,135
|
|
20231019,150300,825944545,747,749,749,747,939
|
|
20231019,150200,825243032,749,748,749,748,893
|
|
20231019,150100,824574186,749,749,749,749,1000
|
|
20231019,150000,823825186,748,748,748,748,40
|
|
20231019,145900,823795266,748,748,748,748,1000
|
|
20231019,145800,823047266,746,746,746,746,0
|
|
20231019,145700,823047266,746,749,749,746,1100
|
|
20231019,145600,822223656,749,749,749,749,2000
|
|
20231019,145500,820725656,749,749,749,749,100
|
|
20231019,145400,820650756,749,749,749,748,2040
|
|
20231019,145300,819123796,749,745,749,745,17221
|
|
20231019,145200,806273721,743,743,743,743,0
|
|
20231019,145100,806273721,743,743,743,743,52
|
|
20231019,145000,806235085,743,743,743,743,0
|
|
20231019,144900,806235085,743,743,743,743,1400
|
|
20231019,144800,805194885,743,745,745,743,600
|
|
20231019,144700,804748485,745,743,745,743,690
|
|
20231019,144600,804235703,744,744,744,744,952
|
|
20231019,144500,803527415,743,743,743,743,8895
|
|
20231019,144400,796918430,742,743,743,742,73
|
|
20231019,144300,796864214,743,743,743,743,50
|
|
20231019,144200,796827064,741,741,741,741,0
|
|
20231019,144100,796827064,741,741,741,741,1000
|
|
20231019,144000,796086064,743,741,743,741,691
|
|
20231019,143900,795572971,741,741,741,741,0
|
|
20231019,143800,795572971,741,743,743,741,346
|
|
20231019,143700,795316483,741,741,741,741,1577
|
|
20231019,143600,794147926,740,743,743,740,6399
|
|
20231019,143500,789412435,739,742,742,739,22779
|
|
20231019,143400,772550469,742,742,742,742,3916
|
|
20231019,143300,769644797,742,744,744,742,3561
|
|
20231019,143200,766999161,745,745,745,745,1
|
|
20231019,143100,766998416,744,743,744,743,172
|
|
20231019,143000,766870610,743,743,744,743,588
|
|
20231019,142900,766433676,746,743,746,743,112
|
|
20231019,142800,766350424,747,747,747,743,116
|
|
20231019,142700,766264172,747,747,747,747,0
|
|
20231019,142600,766264172,747,747,747,747,10
|
|
20231019,142500,766256702,743,743,743,743,0
|
|
20231019,142400,766256702,743,743,743,743,0
|
|
20231019,142300,766256702,743,743,743,743,0
|
|
20231019,142200,766256702,743,744,744,743,1457
|
|
20231019,142100,765172711,744,744,744,744,200
|
|
20231019,142000,765023911,745,745,745,745,803
|
|
20231019,141900,764425676,748,748,748,748,0
|
|
20231019,141800,764425676,748,749,749,748,1707
|
|
20231019,141700,763148082,751,749,751,749,22
|
|
20231019,141600,763131600,750,749,750,749,120
|
|
20231019,141500,763041700,751,749,751,748,111
|
|
20231019,141400,762958579,750,749,750,749,2884
|
|
20231019,141300,760796346,749,748,749,748,1564
|
|
20231019,141200,759625474,748,747,748,747,401
|
|
20231019,141100,759325626,747,747,747,747,894
|
|
20231019,141000,758657808,747,746,747,746,88
|
|
20231019,140900,758592154,746,746,746,746,1106
|
|
20231019,140800,757767078,745,745,745,745,274
|
|
20231019,140700,757562948,745,745,745,743,280
|
|
20231019,140600,757354862,743,743,743,743,0
|
|
20231019,140500,757354862,743,743,743,743,0
|
|
20231019,140400,757354862,743,743,743,743,437
|
|
20231019,140300,757030171,746,745,746,743,302
|
|
20231019,140200,756805755,746,746,746,746,1021
|
|
20231019,140100,756044089,746,746,746,745,201
|
|
20231019,140000,755894243,743,746,746,743,310
|
|
20231019,135900,755663833,746,746,746,743,672
|
|
20231019,135800,755163131,745,743,745,743,4578
|
|
20231019,135700,751756098,743,742,743,742,739
|
|
20231019,135600,751207042,742,742,742,742,109
|
|
20231019,135500,751126164,742,742,742,742,110
|
|
20231019,135400,751044544,742,742,742,742,0
|
|
20231019,135300,751044544,742,744,744,742,489
|
|
20231019,135200,750681165,744,743,744,743,1439
|
|
20231019,135100,749611654,743,743,743,743,234
|
|
20231019,135000,749437792,743,743,743,743,261
|
|
20231019,134900,749243869,743,743,743,741,498
|
|
20231019,134800,748873867,742,741,742,741,4198
|
|
20231019,134700,745761753,741,741,741,741,46
|
|
20231019,134600,745727667,740,740,740,740,71
|
|
20231019,134500,745675127,738,742,742,738,1786
|
|
20231019,134400,744355053,742,741,742,741,953
|
|
20231019,134300,743648779,741,741,741,741,1100
|
|
20231019,134200,742833679,741,741,741,741,130
|
|
20231019,134100,742737349,738,739,739,738,3054
|
|
20231019,134000,740481842,739,739,739,739,0
|
|
20231019,133900,740481842,739,740,740,739,1366
|
|
20231019,133800,739472265,741,741,741,741,90
|
|
20231019,133700,739405575,738,738,738,738,0
|
|
20231019,133600,739405575,738,740,740,738,1207
|
|
20231019,133500,738514335,741,741,741,741,1
|
|
20231019,133400,738513594,740,740,740,740,0
|
|
20231019,133300,738513594,740,740,740,740,31
|
|
20231019,133200,738490654,741,738,741,738,502
|
|
20231019,133100,738120172,741,739,741,738,200
|
|
20231019,133000,737972269,739,738,739,738,1669
|
|
20231019,132900,736740278,737,741,742,737,5037
|
|
20231019,132800,733027302,741,740,741,739,925
|
|
20231019,132700,732342127,740,740,740,740,70
|
|
20231019,132600,732290327,740,741,741,740,65
|
|
20231019,132500,732242167,738,741,741,738,549
|
|
20231019,132400,731836975,741,740,741,737,3518
|
|
20231019,132300,729242077,740,740,740,740,43
|
|
20231019,132200,729210257,741,740,741,740,221
|
|
20231019,132100,729046714,737,737,737,737,0
|
|
20231019,132000,729046714,737,737,737,737,58
|
|
20231019,131900,729003968,737,737,737,737,0
|
|
20231019,131800,729003968,737,739,739,737,3635
|
|
20231019,131700,726321440,739,740,740,739,621
|
|
20231019,131600,725862477,739,739,739,739,58
|
|
20231019,131500,725819615,739,740,740,739,1243
|
|
20231019,131400,724900806,740,740,740,740,0
|
|
20231019,131300,724900806,740,740,740,740,0
|
|
20231019,131200,724900806,740,741,741,740,2098
|
|
20231019,131100,723348217,740,740,740,740,820
|
|
20231019,131000,722741417,743,743,743,743,0
|
|
20231019,130900,722741417,743,743,743,743,12
|
|
20231019,130800,722732501,743,743,743,740,323
|
|
20231019,130700,722492542,743,738,743,738,12327
|
|
20231019,130600,713385478,738,739,739,738,1867
|
|
20231019,130500,712006765,739,738,739,738,1009
|
|
20231019,130400,711262114,738,738,738,738,1430
|
|
20231019,130300,710206774,739,739,739,738,741
|
|
20231019,130200,709659547,738,739,739,738,10000
|
|
20231019,130100,702274209,740,740,740,740,1005
|
|
20231019,130000,701530509,740,740,740,739,24
|
|
20231019,125900,701512750,741,741,741,741,407
|
|
20231019,125800,701211163,740,742,742,740,2005
|
|
20231019,125700,699727371,742,741,742,741,2890
|
|
20231019,125600,697584581,740,740,740,740,390
|
|
20231019,125500,697295981,740,740,740,740,0
|
|
20231019,125400,697295981,740,740,740,740,316
|
|
20231019,125300,697062141,741,742,742,741,3440
|
|
20231019,125200,694513071,742,743,743,742,835
|
|
20231019,125100,693893275,744,744,744,744,1
|
|
20231019,125000,693892531,745,745,745,745,0
|
|
20231019,124900,693892531,745,745,745,745,4
|
|
20231019,124800,693889551,745,745,745,745,20
|
|
20231019,124700,693874651,746,746,746,746,0
|
|
20231019,124600,693874651,746,746,746,746,0
|
|
20231019,124500,693874651,746,746,746,746,366
|
|
20231019,124400,693601615,746,748,748,744,2009
|
|
20231019,124300,692102635,748,748,748,748,441
|
|
20231019,124200,691772767,748,745,748,745,3424
|
|
20231019,124100,689216954,744,745,745,744,771
|
|
20231019,124000,688643329,744,745,746,744,550
|
|
20231019,123900,688233627,744,743,746,742,490
|
|
20231019,123800,687869648,746,741,746,741,11813
|
|
20231019,123700,679075296,742,740,742,740,61
|
|
20231019,123600,679030154,740,740,740,740,0
|
|
20231019,123500,679030154,740,739,740,739,205
|
|
20231019,123400,678878654,739,739,739,739,20
|
|
20231019,123300,678863874,742,742,742,742,200
|
|
20231019,123200,678715474,742,742,742,742,0
|
|
20231019,123100,678715474,742,742,742,742,1
|
|
20231019,123000,678714732,740,738,740,737,4134
|
|
20231019,122900,675665752,737,739,739,737,7778
|
|
20231019,122800,669931567,742,740,742,740,40
|
|
20231019,122700,669901947,737,738,738,737,9132
|
|
20231019,122600,663168531,738,739,739,738,15288
|
|
20231019,122500,651884972,740,740,740,740,14
|
|
20231019,122400,651874612,740,740,740,740,100
|
|
20231019,122300,651800612,742,740,742,740,1370
|
|
20231019,122200,650786774,740,738,740,738,1425
|
|
20231019,122100,649734724,740,740,740,740,748
|
|
20231019,122000,649181204,740,738,740,738,5634
|
|
20231019,121900,645021310,738,738,738,738,0
|
|
20231019,121800,645021310,738,738,738,738,255
|
|
20231019,121700,644833120,739,740,740,739,1659
|
|
20231019,121600,643606964,740,740,740,740,11
|
|
20231019,121500,643598824,739,739,739,739,0
|
|
20231019,121400,643598824,739,739,739,739,0
|
|
20231019,121300,643598824,739,739,739,739,0
|
|
20231019,121200,643598824,739,739,739,739,839
|
|
20231019,121100,642978803,739,740,741,739,1745
|
|
20231019,121000,641687719,740,741,741,740,1450
|
|
20231019,120900,640613443,741,741,741,741,19
|
|
20231019,120800,640599364,741,742,742,741,27
|
|
20231019,120700,640579353,742,742,742,742,1
|
|
20231019,120600,640578611,741,741,741,741,266
|
|
20231019,120500,640381505,740,740,740,740,500
|
|
20231019,120400,640011505,741,741,741,741,1
|
|
20231019,120300,640010764,740,740,740,739,3802
|
|
20231019,120200,637200224,739,743,743,739,1330
|
|
20231019,120100,636216440,743,743,743,741,699
|
|
20231019,120000,635698451,740,740,740,740,0
|
|
20231019,115900,635698451,740,740,740,740,143
|
|
20231019,115800,635592631,743,743,743,743,2
|
|
20231019,115700,635591145,743,739,743,739,193
|
|
20231019,115600,635448438,739,739,739,739,2072
|
|
20231019,115500,633917230,739,739,739,739,400
|
|
20231019,115400,633621630,739,739,739,739,1
|
|
20231019,115300,633620891,741,742,743,741,199
|
|
20231019,115200,633473233,740,739,740,739,15699
|
|
20231019,115100,621855978,738,738,738,738,1000
|
|
20231019,115000,621117978,738,738,740,738,1897
|
|
20231019,114900,619716202,738,739,739,738,5795
|
|
20231019,114800,615439292,738,739,739,738,500
|
|
20231019,114700,615069982,738,738,738,738,0
|
|
20231019,114600,615069982,738,738,738,738,41
|
|
20231019,114500,615039724,738,740,740,738,5021
|
|
20231019,114400,611327748,742,742,742,742,40
|
|
20231019,114300,611298068,742,742,742,742,15
|
|
20231019,114200,611286938,742,740,742,740,4403
|
|
20231019,114100,608028716,740,740,740,740,0
|
|
20231019,114000,608028716,740,741,741,739,15680
|
|
20231019,113900,596433582,742,744,744,742,131
|
|
20231019,113800,596336378,743,743,743,743,118
|
|
20231019,113700,596248704,742,744,745,742,3819
|
|
20231019,113600,593404952,744,744,744,744,6
|
|
20231019,113500,593400488,743,744,745,743,600
|
|
20231019,113400,592954076,744,744,744,741,10505
|
|
20231019,113300,585168356,746,746,746,744,1001
|
|
20231019,113200,584423558,743,740,743,738,23375
|
|
20231019,113100,567108126,740,740,742,740,2818
|
|
20231019,113000,565022804,740,741,741,740,3644
|
|
20231019,112900,562323758,741,741,741,741,1271
|
|
20231019,112800,561381947,741,741,741,741,2000
|
|
20231019,112700,559899947,742,741,742,740,3095
|
|
20231019,112600,557608708,741,741,741,741,53
|
|
20231019,112500,557569435,741,740,741,740,5865
|
|
20231019,112400,553229044,740,740,740,740,2196
|
|
20231019,112300,551604004,740,741,741,740,1220
|
|
20231019,112200,550700144,741,742,742,741,3075
|
|
20231019,112100,548418556,743,742,743,741,240
|
|
20231019,112000,548240667,742,742,742,741,1045
|
|
20231019,111900,547465311,742,743,743,742,237
|
|
20231019,111800,547289278,742,749,749,742,1390
|
|
20231019,111700,546254996,750,750,750,750,0
|
|
20231019,111600,546254996,750,750,750,750,15
|
|
20231019,111500,546243746,752,743,752,743,13874
|
|
20231019,111400,535868633,743,743,743,741,606
|
|
20231019,111300,535419399,744,743,744,743,2
|
|
20231019,111200,535417912,742,741,742,741,2138
|
|
20231019,111100,533831769,741,741,741,738,4052
|
|
20231019,111000,530837252,737,737,737,737,0
|
|
20231019,110900,530837252,737,738,739,737,890
|
|
20231019,110800,530180721,737,737,737,737,827
|
|
20231019,110700,529571222,737,739,739,737,3389
|
|
20231019,110600,527071940,739,743,743,739,25573
|
|
20231019,110500,508152975,742,742,742,742,2
|
|
20231019,110400,508151491,741,742,743,741,2217
|
|
20231019,110300,506508510,742,742,743,742,12125
|
|
20231019,110200,497511520,742,744,744,742,5551
|
|
20231019,110100,493386931,743,745,745,743,2993
|
|
20231019,110000,491159576,743,746,746,743,8134
|
|
20231019,105900,485106016,746,747,747,746,668
|
|
20231019,105800,484607520,748,748,748,748,36
|
|
20231019,105700,484580592,748,748,749,748,754
|
|
20231019,105600,484016499,748,748,748,748,1030
|
|
20231019,105500,483246059,748,748,748,743,3
|
|
20231019,105400,483243820,743,747,747,743,510
|
|
20231019,105300,482862887,743,743,743,743,5
|
|
20231019,105200,482859172,747,747,747,747,300
|
|
20231019,105100,482635072,747,747,747,747,100
|
|
20231019,105000,482560372,747,747,747,747,100
|
|
20231019,104900,482485672,747,746,747,746,517
|
|
20231019,104800,482099888,747,746,747,744,332
|
|
20231019,104700,481852341,746,747,747,744,2513
|
|
20231019,104600,479979567,746,745,746,744,544
|
|
20231019,104500,479573798,746,745,746,745,320
|
|
20231019,104400,479335397,746,746,746,746,75
|
|
20231019,104300,479279447,746,740,746,739,2250
|
|
20231019,104200,477614993,740,742,743,740,6042
|
|
20231019,104100,473137317,742,743,745,742,550
|
|
20231019,104000,472728971,747,748,748,742,3638
|
|
20231019,103900,470024697,747,745,747,745,312
|
|
20231019,103800,469791635,744,747,747,744,3818
|
|
20231019,103700,466951035,744,744,747,744,14190
|
|
20231019,103600,456393669,743,750,750,741,5991
|
|
20231019,103500,451925855,754,751,754,750,33193
|
|
20231019,103400,426993384,751,748,751,748,7198
|
|
20231019,103300,421597925,748,752,752,741,13334
|
|
20231019,103200,411627289,752,754,754,752,80
|
|
20231019,103100,411567124,755,756,758,751,11820
|
|
20231019,103000,402664634,756,755,758,755,2639
|
|
20231019,102900,400671030,755,761,761,755,32049
|
|
20231019,102800,376379054,761,763,763,761,1238
|
|
20231019,102700,375435698,763,763,763,762,101
|
|
20231019,102600,375358724,763,763,763,763,232
|
|
20231019,102500,375181708,763,763,763,763,1000
|
|
20231019,102400,374418708,763,760,763,760,55
|
|
20231019,102300,374376758,760,760,760,760,0
|
|
20231019,102200,374376758,760,758,763,758,21427
|
|
20231019,102100,358103752,758,759,759,758,2347
|
|
20231019,102000,356324622,759,763,763,758,11544
|
|
20231019,101900,347554065,761,762,762,760,7003
|
|
20231019,101800,342229083,761,762,762,761,4237
|
|
20231019,101700,339004623,762,765,765,759,3870
|
|
20231019,101600,336058369,765,761,765,761,829
|
|
20231019,101500,335426260,761,767,767,761,51148
|
|
20231019,101400,296312922,768,770,771,768,10845
|
|
20231019,101300,287972210,780,770,780,769,18568
|
|
20231019,101200,273638377,770,770,770,770,3325
|
|
20231019,101100,271078127,770,771,771,770,279
|
|
20231019,101000,270863243,771,770,771,770,865
|
|
20231019,100900,270196443,770,773,773,770,24599
|
|
20231019,100800,251230128,774,774,774,774,5
|
|
20231019,100700,251226258,773,774,774,773,817
|
|
20231019,100600,250594693,773,775,775,773,2529
|
|
20231019,100500,248638545,773,774,774,772,13102
|
|
20231019,100400,238515558,774,773,776,773,6496
|
|
20231019,100300,233483484,773,774,774,773,18100
|
|
20231019,100200,219475752,776,776,776,775,4761
|
|
20231019,100100,215782287,776,777,777,776,5827
|
|
20231019,100000,211255661,777,780,780,777,9380
|
|
20231019,095900,203949574,780,781,781,780,151
|
|
20231019,095800,203831693,781,779,781,779,3732
|
|
20231019,095700,200919049,778,779,779,778,222
|
|
20231019,095600,200746113,780,780,780,780,40
|
|
20231019,095500,200714913,781,781,781,781,902
|
|
20231019,095400,200010451,781,781,781,781,200
|
|
20231019,095300,199854251,781,781,781,781,0
|
|
20231019,095200,199854251,781,779,781,779,2115
|
|
20231019,095100,198203305,778,778,778,777,865
|
|
20231019,095000,197531159,779,777,779,777,240
|
|
20231019,094900,197344234,776,779,780,776,6284
|
|
20231019,094800,192453387,780,781,781,780,1975
|
|
20231019,094700,190912615,781,779,781,779,3000
|
|
20231019,094600,188572465,779,779,779,779,1039
|
|
20231019,094500,187763084,779,778,779,778,615
|
|
20231019,094400,187284364,778,778,778,778,0
|
|
20231019,094300,187284364,778,779,779,778,2367
|
|
20231019,094200,185442335,779,782,782,779,3459
|
|
20231019,094100,182740777,782,784,784,782,4574
|
|
20231019,094000,179162722,783,781,783,781,81
|
|
20231019,093900,179099353,785,785,785,783,27313
|
|
20231019,093800,157707244,785,785,785,785,1186
|
|
20231019,093700,156776234,785,785,785,783,10007
|
|
20231019,093600,148934983,785,784,785,784,3086
|
|
20231019,093500,146512722,782,782,784,782,5487
|
|
20231019,093400,142219419,782,782,782,782,306
|
|
20231019,093300,141980127,782,782,783,782,2260
|
|
20231019,093200,140212428,782,782,782,782,1022
|
|
20231019,093100,139413224,782,781,782,781,1655
|
|
20231019,093000,138120639,780,773,780,771,20332
|
|
20231019,092900,122316790,777,771,777,770,6692
|
|
20231019,092800,117140151,769,769,769,769,50
|
|
20231019,092700,117101701,769,769,769,769,368
|
|
20231019,092600,116818709,769,772,772,769,6712
|
|
20231019,092500,111649515,772,772,772,772,0
|
|
20231019,092400,111649515,772,772,772,771,4754
|
|
20231019,092300,107983839,773,774,777,773,2837
|
|
20231019,092200,105788882,777,775,779,774,5902
|
|
20231019,092100,101216831,775,775,775,775,0
|
|
20231019,092000,101216831,775,780,780,775,12681
|
|
20231019,091900,91358641,780,785,786,780,4394
|
|
20231019,091800,87917778,785,784,786,784,10007
|
|
20231019,091700,80059950,784,784,784,784,287
|
|
20231019,091600,79834942,782,779,782,779,5764
|
|
20231019,091500,75336703,779,775,779,774,7162
|
|
20231019,091400,69783618,774,774,774,773,1246
|
|
20231019,091300,68819535,774,774,774,774,1204
|
|
20231019,091200,67887639,774,771,774,771,2569
|
|
20231019,091100,65901748,771,771,771,770,5480
|
|
20231019,091000,61676728,771,773,773,770,1412
|
|
20231019,090900,60588530,773,773,773,773,73
|
|
20231019,090800,60532101,773,768,776,764,5965
|
|
20231019,090700,55912868,768,764,768,764,4451
|
|
20231019,090600,52506737,765,772,773,765,3996
|
|
20231019,090500,49442705,774,771,774,769,10278
|
|
20231019,090400,41528422,770,771,771,770,1300
|
|
20231019,090300,40527300,770,779,779,770,9221
|
|
20231019,090200,33387550,779,786,786,778,1509
|
|
20231019,090100,32208059,786,781,788,775,5040
|
|
20231019,090000,28245812,781,777,782,766,36377
|