686 lines
30 KiB
CSV
686 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,202300,459796524,749,749,749,749,4252
|
|
20231023,202200,459796524,749,749,749,749,0
|
|
20231023,202100,459796524,749,749,749,749,0
|
|
20231023,202000,459796524,749,749,749,749,0
|
|
20231023,201900,459796524,749,749,749,749,0
|
|
20231023,201800,459796524,749,749,749,749,0
|
|
20231023,201700,459796524,749,749,749,749,0
|
|
20231023,201600,459796524,749,749,749,749,0
|
|
20231023,201500,459796524,749,749,749,749,0
|
|
20231023,201400,459796524,749,749,749,749,0
|
|
20231023,201300,459796524,749,749,749,749,0
|
|
20231023,201200,459796524,749,749,749,749,0
|
|
20231023,201100,459796524,749,749,749,749,0
|
|
20231023,201000,459796524,749,749,749,749,0
|
|
20231023,200900,459796524,749,749,749,749,0
|
|
20231023,200800,459796524,749,749,749,749,0
|
|
20231023,200700,459796524,749,749,749,749,0
|
|
20231023,200600,459796524,749,749,749,749,0
|
|
20231023,200500,459796524,749,749,749,749,0
|
|
20231023,200400,459796524,749,749,749,749,0
|
|
20231023,200300,459796524,749,749,749,749,0
|
|
20231023,200200,459796524,749,749,749,749,0
|
|
20231023,200100,459796524,749,749,749,749,0
|
|
20231023,200000,459796524,749,749,749,749,0
|
|
20231023,195900,459796524,749,749,749,749,0
|
|
20231023,195800,459796524,749,749,749,749,0
|
|
20231023,195700,459796524,749,749,749,749,0
|
|
20231023,195600,459796524,749,749,749,749,0
|
|
20231023,195500,459796524,749,749,749,749,0
|
|
20231023,195400,459796524,749,749,749,749,0
|
|
20231023,195300,459796524,749,749,749,749,4252
|
|
20231023,195200,459796524,749,749,749,749,0
|
|
20231023,195100,459796524,749,749,749,749,0
|
|
20231023,195000,459796524,749,749,749,749,0
|
|
20231023,194900,459796524,749,749,749,749,0
|
|
20231023,194800,459796524,749,749,749,749,0
|
|
20231023,194700,459796524,749,749,749,749,0
|
|
20231023,194600,459796524,749,749,749,749,0
|
|
20231023,194500,459796524,749,749,749,749,0
|
|
20231023,194400,459796524,749,749,749,749,0
|
|
20231023,194300,459796524,749,749,749,749,0
|
|
20231023,194200,459796524,749,749,749,749,0
|
|
20231023,194100,459796524,749,749,749,749,0
|
|
20231023,194000,459796524,749,749,749,749,0
|
|
20231023,193900,459796524,749,749,749,749,0
|
|
20231023,193800,459796524,749,749,749,749,0
|
|
20231023,193700,459796524,749,749,749,749,0
|
|
20231023,193600,459796524,749,749,749,749,0
|
|
20231023,193500,459796524,749,749,749,749,0
|
|
20231023,193400,459796524,749,749,749,749,0
|
|
20231023,193300,459796524,749,749,749,749,0
|
|
20231023,193200,459796524,749,749,749,749,0
|
|
20231023,193100,459796524,749,749,749,749,0
|
|
20231023,193000,459796524,749,749,749,749,0
|
|
20231023,192900,459796524,749,749,749,749,0
|
|
20231023,192800,459796524,749,749,749,749,0
|
|
20231023,192700,459796524,749,749,749,749,0
|
|
20231023,192600,459796524,749,749,749,749,0
|
|
20231023,192500,459796524,749,749,749,749,0
|
|
20231023,192400,459796524,749,749,749,749,0
|
|
20231023,192300,459796524,749,749,749,749,4252
|
|
20231023,192200,459796524,749,749,749,749,0
|
|
20231023,192100,459796524,749,749,749,749,0
|
|
20231023,192000,459796524,749,749,749,749,0
|
|
20231023,191900,459796524,749,749,749,749,0
|
|
20231023,191800,459796524,749,749,749,749,0
|
|
20231023,191700,459796524,749,749,749,749,0
|
|
20231023,191600,459796524,749,749,749,749,0
|
|
20231023,191500,459796524,749,749,749,749,0
|
|
20231023,191400,459796524,749,749,749,749,0
|
|
20231023,191300,459796524,749,749,749,749,0
|
|
20231023,191200,459796524,749,749,749,749,0
|
|
20231023,191100,459796524,749,749,749,749,0
|
|
20231023,191000,459796524,749,749,749,749,0
|
|
20231023,190900,459796524,749,749,749,749,0
|
|
20231023,190800,459796524,749,749,749,749,0
|
|
20231023,190700,459796524,749,749,749,749,0
|
|
20231023,190600,459796524,749,749,749,749,0
|
|
20231023,190500,459796524,749,749,749,749,0
|
|
20231023,190400,459796524,749,749,749,749,0
|
|
20231023,190300,459796524,749,749,749,749,0
|
|
20231023,190200,459796524,749,749,749,749,0
|
|
20231023,190100,459796524,749,749,749,749,0
|
|
20231023,190000,459796524,749,749,749,749,0
|
|
20231023,185900,459796524,749,749,749,749,0
|
|
20231023,185800,459796524,749,749,749,749,0
|
|
20231023,185700,459796524,749,749,749,749,0
|
|
20231023,185600,459796524,749,749,749,749,0
|
|
20231023,185500,459796524,749,749,749,749,0
|
|
20231023,185400,459796524,749,749,749,749,0
|
|
20231023,185300,459796524,749,749,749,749,4252
|
|
20231023,185200,459796524,749,749,749,749,0
|
|
20231023,185100,459796524,749,749,749,749,0
|
|
20231023,185000,459796524,749,749,749,749,0
|
|
20231023,184900,459796524,749,749,749,749,0
|
|
20231023,184800,459796524,749,749,749,749,0
|
|
20231023,184700,459796524,749,749,749,749,0
|
|
20231023,184600,459796524,749,749,749,749,0
|
|
20231023,184500,459796524,749,749,749,749,0
|
|
20231023,184400,459796524,749,749,749,749,0
|
|
20231023,184300,459796524,749,749,749,749,0
|
|
20231023,184200,459796524,749,749,749,749,0
|
|
20231023,184100,459796524,749,749,749,749,0
|
|
20231023,184000,459796524,749,749,749,749,0
|
|
20231023,183900,459796524,749,749,749,749,0
|
|
20231023,183800,459796524,749,749,749,749,0
|
|
20231023,183700,459796524,749,749,749,749,0
|
|
20231023,183600,459796524,749,749,749,749,0
|
|
20231023,183500,459796524,749,749,749,749,0
|
|
20231023,183400,459796524,749,749,749,749,0
|
|
20231023,183300,459796524,749,749,749,749,0
|
|
20231023,183200,459796524,749,749,749,749,0
|
|
20231023,183100,459796524,749,749,749,749,0
|
|
20231023,183000,459796524,749,749,749,749,0
|
|
20231023,182900,459796524,749,749,749,749,0
|
|
20231023,182800,459796524,749,749,749,749,0
|
|
20231023,182700,459796524,749,749,749,749,0
|
|
20231023,182600,459796524,749,749,749,749,0
|
|
20231023,182500,459796524,749,749,749,749,0
|
|
20231023,182400,459796524,749,749,749,749,0
|
|
20231023,182300,459796524,749,749,749,749,4252
|
|
20231023,182200,459796524,749,749,749,749,0
|
|
20231023,182100,459796524,749,749,749,749,0
|
|
20231023,182000,459796524,749,749,749,749,0
|
|
20231023,181900,459796524,749,749,749,749,0
|
|
20231023,181800,459796524,749,749,749,749,0
|
|
20231023,181700,459796524,749,749,749,749,0
|
|
20231023,181600,459796524,749,749,749,749,0
|
|
20231023,181500,459796524,749,749,749,749,0
|
|
20231023,181400,459796524,749,749,749,749,0
|
|
20231023,181300,459796524,749,749,749,749,0
|
|
20231023,181200,459796524,749,749,749,749,0
|
|
20231023,181100,459796524,749,749,749,749,0
|
|
20231023,181000,459796524,749,749,749,749,0
|
|
20231023,180900,459796524,749,749,749,749,0
|
|
20231023,180800,459796524,749,749,749,749,0
|
|
20231023,180700,459796524,749,749,749,749,0
|
|
20231023,180600,459796524,749,749,749,749,0
|
|
20231023,180500,459796524,749,749,749,749,0
|
|
20231023,180400,459796524,749,749,749,749,0
|
|
20231023,180300,459796524,749,749,749,749,0
|
|
20231023,180200,459796524,749,749,749,749,0
|
|
20231023,180100,459796524,749,749,749,749,0
|
|
20231023,180000,459796524,749,749,749,749,0
|
|
20231023,175900,459796524,749,749,749,749,0
|
|
20231023,175800,459796524,749,749,749,749,0
|
|
20231023,175700,459796524,749,749,749,749,0
|
|
20231023,175600,459796524,749,749,749,749,0
|
|
20231023,175500,459796524,749,749,749,749,0
|
|
20231023,175400,459796524,749,749,749,749,0
|
|
20231023,175300,459796524,749,749,749,749,4252
|
|
20231023,175200,459796524,749,749,749,749,0
|
|
20231023,175100,459796524,749,749,749,749,0
|
|
20231023,175000,459796524,749,749,749,749,0
|
|
20231023,174900,459796524,749,749,749,749,0
|
|
20231023,174800,459796524,749,749,749,749,0
|
|
20231023,174700,459796524,749,749,749,749,0
|
|
20231023,174600,459796524,749,749,749,749,0
|
|
20231023,174500,459796524,749,749,749,749,0
|
|
20231023,174400,459796524,749,749,749,749,0
|
|
20231023,174300,459796524,749,749,749,749,0
|
|
20231023,174200,459796524,749,749,749,749,0
|
|
20231023,174100,459796524,749,749,749,749,0
|
|
20231023,174000,459796524,749,749,749,749,0
|
|
20231023,173900,459796524,749,749,749,749,0
|
|
20231023,173800,459796524,749,749,749,749,0
|
|
20231023,173700,459796524,749,749,749,749,0
|
|
20231023,173600,459796524,749,749,749,749,0
|
|
20231023,173500,459796524,749,749,749,749,0
|
|
20231023,173400,459796524,749,749,749,749,0
|
|
20231023,173300,459796524,749,749,749,749,0
|
|
20231023,173200,459796524,749,749,749,749,0
|
|
20231023,173100,459796524,749,749,749,749,0
|
|
20231023,173000,459796524,749,749,749,749,0
|
|
20231023,172900,459796524,749,749,749,749,0
|
|
20231023,172800,459796524,749,749,749,749,0
|
|
20231023,172700,459796524,749,749,749,749,0
|
|
20231023,172600,459796524,749,749,749,749,0
|
|
20231023,172500,459796524,749,749,749,749,0
|
|
20231023,172400,459796524,749,749,749,749,0
|
|
20231023,172300,459796524,749,749,749,749,4252
|
|
20231023,172200,459796524,749,749,749,749,0
|
|
20231023,172100,459796524,749,749,749,749,0
|
|
20231023,172000,459796524,749,749,749,749,0
|
|
20231023,171900,459796524,749,749,749,749,0
|
|
20231023,171800,459796524,749,749,749,749,0
|
|
20231023,171700,459796524,749,749,749,749,0
|
|
20231023,171600,459796524,749,749,749,749,0
|
|
20231023,171500,459796524,749,749,749,749,0
|
|
20231023,171400,459796524,749,749,749,749,0
|
|
20231023,171300,459796524,749,749,749,749,0
|
|
20231023,171200,459796524,749,749,749,749,0
|
|
20231023,171100,459796524,749,749,749,749,0
|
|
20231023,171000,459796524,749,749,749,749,0
|
|
20231023,170900,459796524,749,749,749,749,0
|
|
20231023,170800,459796524,749,749,749,749,0
|
|
20231023,170700,459796524,749,749,749,749,0
|
|
20231023,170600,459796524,749,749,749,749,0
|
|
20231023,170500,459796524,749,749,749,749,0
|
|
20231023,170400,459796524,749,749,749,749,0
|
|
20231023,170300,459796524,749,749,749,749,0
|
|
20231023,170200,459796524,749,749,749,749,0
|
|
20231023,170100,459796524,749,749,749,749,0
|
|
20231023,170000,459796524,749,749,749,749,0
|
|
20231023,165900,459796524,749,749,749,749,0
|
|
20231023,165800,459796524,749,749,749,749,0
|
|
20231023,165700,459796524,749,749,749,749,0
|
|
20231023,165600,459796524,749,749,749,749,0
|
|
20231023,165500,459796524,749,749,749,749,0
|
|
20231023,165400,459796524,749,749,749,749,0
|
|
20231023,165300,459796524,749,749,749,749,4252
|
|
20231023,165200,459796524,749,749,749,749,0
|
|
20231023,165100,459796524,749,749,749,749,0
|
|
20231023,165000,459796524,749,749,749,749,0
|
|
20231023,164900,459796524,749,749,749,749,0
|
|
20231023,164800,459796524,749,749,749,749,0
|
|
20231023,164700,459796524,749,749,749,749,0
|
|
20231023,164600,459796524,749,749,749,749,0
|
|
20231023,164500,459796524,749,749,749,749,0
|
|
20231023,164400,459796524,749,749,749,749,0
|
|
20231023,164300,459796524,749,749,749,749,0
|
|
20231023,164200,459796524,749,749,749,749,0
|
|
20231023,164100,459796524,749,749,749,749,0
|
|
20231023,164000,459796524,749,749,749,749,0
|
|
20231023,163900,459796524,749,749,749,749,0
|
|
20231023,163800,459796524,749,749,749,749,0
|
|
20231023,163700,459796524,749,749,749,749,0
|
|
20231023,163600,459796524,749,749,749,749,0
|
|
20231023,163500,459796524,749,749,749,749,0
|
|
20231023,163400,459796524,749,749,749,749,0
|
|
20231023,163300,459796524,749,749,749,749,0
|
|
20231023,163200,459796524,749,749,749,749,0
|
|
20231023,163100,459796524,749,749,749,749,0
|
|
20231023,163000,459796524,749,749,749,749,0
|
|
20231023,162900,459796524,749,749,749,749,0
|
|
20231023,162800,459796524,749,749,749,749,0
|
|
20231023,162700,459796524,749,749,749,749,0
|
|
20231023,162600,459796524,749,749,749,749,0
|
|
20231023,162500,459796524,749,749,749,749,0
|
|
20231023,162400,459796524,749,749,749,749,0
|
|
20231023,162300,459796524,749,749,749,749,4252
|
|
20231023,162200,459796524,749,749,749,749,0
|
|
20231023,162100,459796524,749,749,749,749,0
|
|
20231023,162000,459796524,749,749,749,749,0
|
|
20231023,161900,459796524,749,749,749,749,0
|
|
20231023,161800,459796524,749,749,749,749,0
|
|
20231023,161700,459796524,749,749,749,749,0
|
|
20231023,161600,459796524,749,749,749,749,0
|
|
20231023,161500,459796524,749,749,749,749,0
|
|
20231023,161400,459796524,749,749,749,749,0
|
|
20231023,161300,459796524,749,749,749,749,0
|
|
20231023,161200,459796524,749,749,749,749,0
|
|
20231023,161100,459796524,749,749,749,749,0
|
|
20231023,161000,459796524,749,749,749,749,0
|
|
20231023,160900,459796524,749,749,749,749,0
|
|
20231023,160800,459796524,749,749,749,749,0
|
|
20231023,160700,459796524,749,749,749,749,0
|
|
20231023,160600,459796524,749,749,749,749,0
|
|
20231023,160500,459796524,749,749,749,749,0
|
|
20231023,160400,459796524,749,749,749,749,0
|
|
20231023,160300,459796524,749,749,749,749,0
|
|
20231023,160200,459796524,749,749,749,749,0
|
|
20231023,160100,459796524,749,749,749,749,0
|
|
20231023,160000,459796524,749,749,749,749,0
|
|
20231023,155900,459796524,749,749,749,749,0
|
|
20231023,155800,459796524,749,749,749,749,0
|
|
20231023,155700,459796524,749,749,749,749,0
|
|
20231023,155600,459796524,749,749,749,749,0
|
|
20231023,155500,459796524,749,749,749,749,0
|
|
20231023,155400,459796524,749,749,749,749,0
|
|
20231023,155300,459796524,749,749,749,749,4252
|
|
20231023,155200,459796524,749,749,749,749,0
|
|
20231023,155100,459796524,749,749,749,749,0
|
|
20231023,155000,459796524,749,749,749,749,0
|
|
20231023,154900,459796524,749,749,749,749,0
|
|
20231023,154800,459796524,749,749,749,749,0
|
|
20231023,154700,459796524,749,749,749,749,0
|
|
20231023,154600,459796524,749,749,749,749,0
|
|
20231023,154500,459796524,749,749,749,749,0
|
|
20231023,154400,459796524,749,749,749,749,0
|
|
20231023,154300,459796524,749,749,749,749,0
|
|
20231023,154200,459796524,749,749,749,749,0
|
|
20231023,154100,459796524,749,749,749,749,0
|
|
20231023,154000,459796524,749,749,749,749,0
|
|
20231023,153900,459796524,749,749,749,749,0
|
|
20231023,153800,459796524,749,749,749,749,0
|
|
20231023,153700,459796524,749,749,749,749,0
|
|
20231023,153600,459796524,749,749,749,749,0
|
|
20231023,153500,459796524,749,749,749,749,0
|
|
20231023,153400,459796524,749,749,749,749,0
|
|
20231023,153300,459796524,749,749,749,749,0
|
|
20231023,153200,459796524,749,749,749,749,0
|
|
20231023,153100,459796524,749,749,749,749,0
|
|
20231023,153000,459796524,749,749,749,749,4252
|
|
20231023,152900,456611776,749,749,749,749,0
|
|
20231023,152800,456611776,749,749,749,749,0
|
|
20231023,152700,456611776,749,749,749,749,0
|
|
20231023,152600,456611776,749,749,749,749,0
|
|
20231023,152500,456611776,749,749,749,749,0
|
|
20231023,152400,456611776,749,749,749,749,0
|
|
20231023,152300,456611776,749,749,749,749,0
|
|
20231023,152200,456611776,749,749,749,749,0
|
|
20231023,152100,456611776,749,749,749,749,0
|
|
20231023,152000,456611776,749,749,749,749,0
|
|
20231023,151900,456611776,749,745,749,745,1832
|
|
20231023,151800,455241828,745,745,745,745,103
|
|
20231023,151700,455165093,750,750,750,750,5
|
|
20231023,151600,455161343,749,750,750,749,202
|
|
20231023,151500,455010043,750,750,750,750,4
|
|
20231023,151400,455007043,744,748,748,744,2917
|
|
20231023,151300,452835090,748,745,748,745,65
|
|
20231023,151200,452786565,748,745,748,745,463
|
|
20231023,151100,452441591,748,748,748,748,50
|
|
20231023,151000,452404191,748,748,748,748,1
|
|
20231023,150900,452403443,750,745,750,745,1004
|
|
20231023,150800,451651699,745,745,745,745,0
|
|
20231023,150700,451651699,745,745,745,745,0
|
|
20231023,150600,451651699,745,745,745,745,2
|
|
20231023,150500,451650209,744,745,745,744,156
|
|
20231023,150400,451534126,744,745,745,744,159
|
|
20231023,150300,451415721,745,745,745,745,0
|
|
20231023,150200,451415721,745,745,745,745,0
|
|
20231023,150100,451415721,745,745,745,745,0
|
|
20231023,150000,451415721,745,745,745,745,0
|
|
20231023,145900,451415721,745,747,747,745,11258
|
|
20231023,145800,443025907,749,749,749,749,213
|
|
20231023,145700,442866370,749,749,749,749,0
|
|
20231023,145600,442866370,749,749,749,749,200
|
|
20231023,145500,442716570,748,748,748,748,49
|
|
20231023,145400,442679918,746,746,746,746,0
|
|
20231023,145300,442679918,746,746,746,746,0
|
|
20231023,145200,442679918,746,746,746,746,0
|
|
20231023,145100,442679918,746,750,750,746,94
|
|
20231023,145000,442609786,750,746,750,746,322
|
|
20231023,144900,442368784,749,749,749,749,0
|
|
20231023,144800,442368784,749,745,749,744,2957
|
|
20231023,144700,440168644,750,750,750,750,0
|
|
20231023,144600,440168644,750,750,750,750,22
|
|
20231023,144500,440152144,751,751,751,751,10
|
|
20231023,144400,440144634,745,752,752,745,1356
|
|
20231023,144300,439134358,745,751,751,745,3827
|
|
20231023,144200,436271664,750,750,750,750,8074
|
|
20231023,144100,430216164,750,750,750,750,299
|
|
20231023,144000,429991914,750,754,754,750,460
|
|
20231023,143900,429646910,750,750,750,750,0
|
|
20231023,143800,429646910,750,752,752,750,244
|
|
20231023,143700,429463710,751,752,752,751,2252
|
|
20231023,143600,427772441,752,752,752,752,220
|
|
20231023,143500,427607001,754,753,754,753,370
|
|
20231023,143400,427328321,752,752,752,752,0
|
|
20231023,143300,427328321,752,752,752,752,0
|
|
20231023,143200,427328321,752,752,752,752,0
|
|
20231023,143100,427328321,752,752,752,752,0
|
|
20231023,143000,427328321,752,752,752,752,1995
|
|
20231023,142900,425828081,752,752,752,752,0
|
|
20231023,142800,425828081,752,752,752,752,1016
|
|
20231023,142700,425064049,752,752,752,752,78
|
|
20231023,142600,425005393,752,752,752,752,0
|
|
20231023,142500,425005393,752,752,752,752,0
|
|
20231023,142400,425005393,752,752,752,752,502
|
|
20231023,142300,424627889,752,752,752,752,5
|
|
20231023,142200,424624129,755,755,755,755,500
|
|
20231023,142100,424246629,752,752,752,752,2313
|
|
20231023,142000,422507253,752,752,752,752,420
|
|
20231023,141900,422191413,752,752,752,752,2672
|
|
20231023,141800,420182069,752,753,755,752,9940
|
|
20231023,141700,412699801,754,753,754,753,4971
|
|
20231023,141600,408956438,755,755,755,755,50
|
|
20231023,141500,408918688,755,755,755,755,0
|
|
20231023,141400,408918688,755,755,755,755,0
|
|
20231023,141300,408918688,755,755,755,755,7
|
|
20231023,141200,408913403,755,756,756,755,6637
|
|
20231023,141100,403896068,756,756,756,756,5
|
|
20231023,141000,403892288,756,756,756,756,64
|
|
20231023,140900,403843904,755,755,755,755,101
|
|
20231023,140800,403767649,753,756,756,753,51
|
|
20231023,140700,403729243,753,754,754,753,27
|
|
20231023,140600,403708902,757,757,757,757,1
|
|
20231023,140500,403708145,756,753,756,753,1776
|
|
20231023,140400,402369029,753,753,753,753,0
|
|
20231023,140300,402369029,753,755,755,753,7384
|
|
20231023,140200,396804687,755,755,755,755,3500
|
|
20231023,140100,394162187,755,755,755,755,0
|
|
20231023,140000,394162187,755,755,755,755,0
|
|
20231023,135900,394162187,755,755,755,755,1000
|
|
20231023,135800,393407187,755,755,755,755,2
|
|
20231023,135700,393405677,755,760,760,755,2
|
|
20231023,135600,393404162,755,755,755,755,0
|
|
20231023,135500,393404162,755,757,757,755,3012
|
|
20231023,135400,391127944,757,757,757,757,1
|
|
20231023,135300,391127187,757,757,757,757,0
|
|
20231023,135200,391127187,757,757,757,757,0
|
|
20231023,135100,391127187,757,757,757,757,160
|
|
20231023,135000,391006067,758,758,758,758,0
|
|
20231023,134900,391006067,758,758,758,758,0
|
|
20231023,134800,391006067,758,758,758,758,5
|
|
20231023,134700,391002277,759,759,759,759,0
|
|
20231023,134600,391002277,759,759,759,759,0
|
|
20231023,134500,391002277,759,759,759,759,1
|
|
20231023,134400,391001518,759,759,759,759,5
|
|
20231023,134300,390997723,760,760,760,760,5
|
|
20231023,134200,390993923,761,761,764,761,3973
|
|
20231023,134100,387970440,761,761,761,761,1762
|
|
20231023,134000,386629558,760,760,760,760,0
|
|
20231023,133900,386629558,760,759,760,759,5169
|
|
20231023,133800,382701171,759,759,759,759,0
|
|
20231023,133700,382701171,759,759,759,759,1160
|
|
20231023,133600,381820731,759,759,759,759,1462
|
|
20231023,133500,380711073,759,759,759,759,0
|
|
20231023,133400,380711073,759,759,759,759,0
|
|
20231023,133300,380711073,759,759,759,759,0
|
|
20231023,133200,380711073,759,759,759,759,11
|
|
20231023,133100,380702724,759,759,759,759,147
|
|
20231023,133000,380591151,760,759,760,759,145
|
|
20231023,132900,380481095,760,760,760,760,3931
|
|
20231023,132800,377493535,759,759,759,759,0
|
|
20231023,132700,377493535,759,756,759,756,46
|
|
20231023,132600,377458729,760,760,760,760,284
|
|
20231023,132500,377242889,764,764,764,764,0
|
|
20231023,132400,377242889,764,764,764,764,1
|
|
20231023,132300,377242125,760,760,760,760,26
|
|
20231023,132200,377222365,760,760,760,760,12
|
|
20231023,132100,377213245,756,756,756,756,12
|
|
20231023,132000,377204173,767,760,767,760,3001
|
|
20231023,131900,374923406,760,760,760,760,50
|
|
20231023,131800,374885406,760,760,760,755,1127
|
|
20231023,131700,374031344,762,762,762,762,0
|
|
20231023,131600,374031344,762,762,762,762,10
|
|
20231023,131500,374023724,767,767,767,767,0
|
|
20231023,131400,374023724,767,767,767,767,46
|
|
20231023,131300,373988442,765,765,765,765,0
|
|
20231023,131200,373988442,765,765,765,765,0
|
|
20231023,131100,373988442,765,765,765,765,0
|
|
20231023,131000,373988442,765,765,765,765,4674
|
|
20231023,130900,370412832,765,766,767,765,1120
|
|
20231023,130800,369554280,765,763,765,763,5353
|
|
20231023,130700,365469270,762,762,762,762,62
|
|
20231023,130600,365422026,762,762,762,762,1
|
|
20231023,130500,365421264,762,762,762,762,0
|
|
20231023,130400,365421264,762,762,762,762,0
|
|
20231023,130300,365421264,762,762,762,762,1900
|
|
20231023,130200,363973464,760,760,760,760,0
|
|
20231023,130100,363973464,760,760,760,760,351
|
|
20231023,130000,363706704,762,760,762,760,1318
|
|
20231023,125900,362704550,760,760,760,760,0
|
|
20231023,125800,362704550,760,760,760,760,0
|
|
20231023,125700,362704550,760,762,762,760,367
|
|
20231023,125600,362425506,762,762,762,762,4
|
|
20231023,125500,362422458,762,761,762,761,101
|
|
20231023,125400,362345596,760,760,760,760,241
|
|
20231023,125300,362162436,760,760,760,760,270
|
|
20231023,125200,361957236,760,760,760,760,325
|
|
20231023,125100,361710236,761,761,761,760,706
|
|
20231023,125000,361173671,761,761,761,761,0
|
|
20231023,124900,361173671,761,760,761,760,5
|
|
20231023,124800,361169868,761,762,763,761,1133
|
|
20231023,124700,360305500,763,762,763,762,5248
|
|
20231023,124600,356301322,762,760,762,760,1216
|
|
20231023,124500,355374856,765,765,765,760,43
|
|
20231023,124400,355342141,760,764,765,760,413
|
|
20231023,124300,355027806,765,765,765,764,6
|
|
20231023,124200,355023218,764,764,764,764,6
|
|
20231023,124100,355018634,765,764,765,760,725
|
|
20231023,124000,354467586,763,761,763,760,154
|
|
20231023,123900,354350388,761,761,761,761,65
|
|
20231023,123800,354300923,760,760,760,760,0
|
|
20231023,123700,354300923,760,760,760,760,0
|
|
20231023,123600,354300923,760,756,760,756,689
|
|
20231023,123500,353779187,761,761,761,761,20
|
|
20231023,123400,353763967,755,755,755,755,0
|
|
20231023,123300,353763967,755,755,755,755,0
|
|
20231023,123200,353763967,755,755,755,755,1370
|
|
20231023,123100,352729617,755,758,758,755,10582
|
|
20231023,123000,344710413,759,760,760,759,511
|
|
20231023,122900,344322542,760,760,760,760,0
|
|
20231023,122800,344322542,760,760,760,760,3000
|
|
20231023,122700,342042542,760,767,767,760,3863
|
|
20231023,122600,339105644,767,767,767,767,20
|
|
20231023,122500,339090304,764,768,768,764,21
|
|
20231023,122400,339074180,770,766,770,766,1736
|
|
20231023,122300,337743963,766,766,766,764,1276
|
|
20231023,122200,336766946,765,766,766,765,1153
|
|
20231023,122100,335884749,766,767,767,766,54
|
|
20231023,122000,335843333,766,768,768,765,530
|
|
20231023,121900,335436307,769,771,771,765,882
|
|
20231023,121800,334756757,771,766,772,766,16155
|
|
20231023,121700,322311820,766,766,766,766,1
|
|
20231023,121600,322311054,763,768,768,763,580
|
|
20231023,121500,321868164,765,765,765,765,44
|
|
20231023,121400,321834504,764,764,764,764,276
|
|
20231023,121300,321623640,763,763,763,763,59
|
|
20231023,121200,321578623,765,765,765,764,2945
|
|
20231023,121100,319325744,765,767,767,765,680
|
|
20231023,121000,318805280,767,767,767,767,10
|
|
20231023,120900,318797610,769,768,769,768,800
|
|
20231023,120800,318182710,768,769,769,768,349
|
|
20231023,120700,317914677,769,765,769,759,2814
|
|
20231023,120600,315757084,765,764,765,764,475
|
|
20231023,120500,315394160,758,758,758,758,2
|
|
20231023,120400,315392644,758,763,764,758,761
|
|
20231023,120300,314811330,756,765,765,756,1096
|
|
20231023,120200,313972900,764,765,765,763,449
|
|
20231023,120100,313630117,764,757,764,757,245
|
|
20231023,120000,313443403,756,768,768,752,5071
|
|
20231023,115900,309609928,768,768,768,763,585
|
|
20231023,115800,309163428,767,765,767,765,44
|
|
20231023,115700,309129714,765,765,765,763,28
|
|
20231023,115600,309108296,763,762,765,762,11803
|
|
20231023,115500,300102613,762,762,762,762,22
|
|
20231023,115400,300085849,762,759,762,759,18
|
|
20231023,115300,300072152,761,761,761,761,1
|
|
20231023,115200,300071391,758,758,758,758,1
|
|
20231023,115100,300070633,761,761,762,757,507
|
|
20231023,115000,299686805,757,757,762,757,7
|
|
20231023,114900,299681489,762,762,762,762,100
|
|
20231023,114800,299605289,762,762,762,762,0
|
|
20231023,114700,299605289,762,762,762,762,0
|
|
20231023,114600,299605289,762,762,762,762,13
|
|
20231023,114500,299595383,762,761,762,761,709
|
|
20231023,114400,299055426,761,760,761,760,2
|
|
20231023,114300,299053905,752,761,761,752,9914
|
|
20231023,114200,291555756,760,760,760,760,0
|
|
20231023,114100,291555756,760,760,760,760,315
|
|
20231023,114000,291316356,760,760,760,760,479
|
|
20231023,113900,290952316,761,761,761,761,161
|
|
20231023,113800,290829795,760,760,760,760,1435
|
|
20231023,113700,289739195,760,760,760,760,919
|
|
20231023,113600,289040755,761,761,761,761,0
|
|
20231023,113500,289040755,761,761,761,761,0
|
|
20231023,113400,289040755,761,760,761,760,202
|
|
20231023,113300,288887233,760,759,760,759,776
|
|
20231023,113200,288297474,759,759,759,759,0
|
|
20231023,113100,288297474,759,759,759,759,0
|
|
20231023,113000,288297474,759,759,759,759,4427
|
|
20231023,112900,284937381,759,759,759,759,0
|
|
20231023,112800,284937381,759,759,759,759,302
|
|
20231023,112700,284708163,759,759,759,759,69
|
|
20231023,112600,284655792,759,759,759,759,1
|
|
20231023,112500,284655033,760,759,760,759,730
|
|
20231023,112400,284100923,759,759,759,759,3
|
|
20231023,112300,284098646,760,760,760,759,762
|
|
20231023,112200,283519786,760,760,760,760,16
|
|
20231023,112100,283507626,759,759,759,759,0
|
|
20231023,112000,283507626,759,760,760,759,15
|
|
20231023,111900,283496240,759,759,759,759,27
|
|
20231023,111800,283475747,759,759,759,759,358
|
|
20231023,111700,283204025,756,756,756,756,381
|
|
20231023,111600,282915989,758,756,758,756,3258
|
|
20231023,111500,280446435,756,756,758,756,480
|
|
20231023,111400,280082892,754,753,754,752,3553
|
|
20231023,111300,277403952,753,754,754,753,402
|
|
20231023,111200,277100849,757,758,758,754,107
|
|
20231023,111100,277019899,758,757,758,753,1087
|
|
20231023,111000,276196247,759,759,759,759,0
|
|
20231023,110900,276196247,759,759,759,759,4
|
|
20231023,110800,276193211,760,753,760,752,3877
|
|
20231023,110700,273275762,753,754,754,753,5982
|
|
20231023,110600,268771039,755,761,761,754,4961
|
|
20231023,110500,265016747,762,763,763,759,2610
|
|
20231023,110400,263032500,762,766,766,762,285
|
|
20231023,110300,262814545,771,771,771,771,7
|
|
20231023,110200,262809148,771,767,772,764,2015
|
|
20231023,110100,261263980,772,767,772,767,155
|
|
20231023,110000,261144325,772,767,772,767,1203
|
|
20231023,105900,260220589,768,772,772,766,1248
|
|
20231023,105800,259262593,773,772,773,771,2031
|
|
20231023,105700,257692937,773,772,773,770,120
|
|
20231023,105600,257600220,770,767,772,767,19
|
|
20231023,105500,257585596,773,769,773,768,1286
|
|
20231023,105400,256597417,769,769,769,769,22
|
|
20231023,105300,256580499,769,768,769,768,10
|
|
20231023,105200,256572814,766,763,766,763,722
|
|
20231023,105100,256021314,761,767,767,760,1539
|
|
20231023,105000,254850158,768,769,771,768,6117
|
|
20231023,104900,250142708,769,769,769,769,125
|
|
20231023,104800,250046583,771,771,771,766,6563
|
|
20231023,104700,245007350,771,765,771,765,13581
|
|
20231023,104600,234565945,764,762,764,760,4351
|
|
20231023,104500,231249215,759,762,762,759,293
|
|
20231023,104400,231026795,762,763,763,760,3136
|
|
20231023,104300,228640821,761,762,762,761,110
|
|
20231023,104200,228557048,762,762,764,760,11621
|
|
20231023,104100,219710702,762,758,764,758,5962
|
|
20231023,104000,215174832,759,759,759,758,819
|
|
20231023,103900,214554002,758,760,760,756,3433
|
|
20231023,103800,211954411,760,760,760,759,584
|
|
20231023,103700,211510601,759,758,762,758,10872
|
|
20231023,103600,203257576,757,750,759,750,15509
|
|
20231023,103500,191552722,750,753,754,750,4021
|
|
20231023,103400,188524968,753,749,753,749,7389
|
|
20231023,103300,182977629,749,749,749,745,225
|
|
20231023,103200,182809108,749,749,749,749,35
|
|
20231023,103100,182782893,745,745,745,745,0
|
|
20231023,103000,182782893,745,749,749,745,2160
|
|
20231023,102900,181172679,749,749,749,749,0
|
|
20231023,102800,181172679,749,749,749,749,14
|
|
20231023,102700,181162193,749,750,750,749,13
|
|
20231023,102600,181152444,751,750,751,750,2062
|
|
20231023,102500,179605841,751,751,751,751,1
|
|
20231023,102400,179605090,750,747,750,747,10192
|
|
20231023,102300,171978883,747,744,747,741,6494
|
|
20231023,102200,167148721,747,747,747,747,20
|
|
20231023,102100,167133781,747,747,747,747,50
|
|
20231023,102000,167096431,747,747,747,747,7
|
|
20231023,101900,167091202,747,746,747,746,1260
|
|
20231023,101800,166150007,746,743,746,743,4184
|
|
20231023,101700,163029076,746,742,746,742,6386
|
|
20231023,101600,158279859,740,740,740,740,45
|
|
20231023,101500,158246559,742,742,742,742,0
|
|
20231023,101400,158246559,742,742,742,742,1
|
|
20231023,101300,158245817,740,742,742,740,94
|
|
20231023,101200,158176169,740,740,740,740,500
|
|
20231023,101100,157806169,742,738,742,738,420
|
|
20231023,101000,157495851,742,738,742,738,111
|
|
20231023,100900,157413913,742,739,742,739,703
|
|
20231023,100800,156894393,739,742,742,739,301
|
|
20231023,100700,156671951,738,738,738,738,268
|
|
20231023,100600,156474167,738,741,741,738,4803
|
|
20231023,100500,152919476,743,743,743,743,20
|
|
20231023,100400,152904616,743,743,743,743,10
|
|
20231023,100300,152897186,743,742,743,742,225
|
|
20231023,100200,152730036,743,743,743,743,711
|
|
20231023,100100,152201763,743,743,743,743,1196
|
|
20231023,100000,151313135,743,743,743,743,4
|
|
20231023,095900,151310163,742,742,742,742,80
|
|
20231023,095800,151250803,742,742,742,742,0
|
|
20231023,095700,151250803,742,742,742,742,1
|
|
20231023,095600,151250061,744,742,744,742,158
|
|
20231023,095500,151132823,744,744,744,744,23
|
|
20231023,095400,151115711,744,744,744,744,11
|
|
20231023,095300,151107527,743,743,743,743,0
|
|
20231023,095200,151107527,743,744,744,743,4935
|
|
20231023,095100,147435897,745,745,745,745,2200
|
|
20231023,095000,145796897,745,744,746,744,1901
|
|
20231023,094900,144381151,745,745,746,745,1709
|
|
20231023,094800,143106738,745,745,745,744,708
|
|
20231023,094700,142579286,745,744,745,744,817
|
|
20231023,094600,141970625,745,741,745,740,1032
|
|
20231023,094500,141203006,745,745,745,744,129
|
|
20231023,094400,141106903,745,745,745,745,0
|
|
20231023,094300,141106903,745,744,745,744,47
|
|
20231023,094200,141071920,743,743,743,743,2
|
|
20231023,094100,141070434,743,743,743,743,0
|
|
20231023,094000,141070434,743,744,745,743,4397
|
|
20231023,093900,137799080,744,741,744,741,1209
|
|
20231023,093800,136900872,741,743,743,741,6
|
|
20231023,093700,136896420,743,743,743,743,12
|
|
20231023,093600,136887504,744,744,744,744,94
|
|
20231023,093500,136817568,744,743,744,737,1171
|
|
20231023,093400,135950369,744,745,745,744,1846
|
|
20231023,093300,134575602,745,745,745,745,17
|
|
20231023,093200,134562937,745,742,746,739,9804
|
|
20231023,093100,127266595,742,738,742,738,2167
|
|
20231023,093000,125662939,738,733,738,733,5
|
|
20231023,092900,125659269,733,735,735,732,2439
|
|
20231023,092800,123870565,734,734,734,733,146
|
|
20231023,092700,123763496,735,736,739,735,113
|
|
20231023,092600,123680119,736,739,739,736,1922
|
|
20231023,092500,122264747,736,741,741,736,1430
|
|
20231023,092400,121210892,743,741,744,737,6428
|
|
20231023,092300,116463825,740,738,741,738,6178
|
|
20231023,092200,111892685,737,736,737,736,1111
|
|
20231023,092100,111074988,736,735,736,731,1608
|
|
20231023,092000,109895947,735,735,735,735,300
|
|
20231023,091900,109675447,736,737,737,730,31143
|
|
20231023,091800,86780765,743,743,746,737,1771
|
|
20231023,091700,85473421,740,749,749,739,16434
|
|
20231023,091600,73255564,748,755,755,748,705
|
|
20231023,091500,72727321,755,747,755,747,1390
|
|
20231023,091400,71681296,747,747,747,747,1830
|
|
20231023,091300,70314286,747,751,751,742,4868
|
|
20231023,091200,66675517,751,759,759,751,8373
|
|
20231023,091100,60351719,759,754,759,754,1409
|
|
20231023,091000,59287633,752,747,752,742,3652
|
|
20231023,090900,56556509,747,747,747,744,275
|
|
20231023,090800,56351087,748,745,748,740,6818
|
|
20231023,090700,51289032,748,749,753,748,10379
|
|
20231023,090600,43497193,749,768,768,748,10699
|
|
20231023,090500,35387669,760,774,775,753,19124
|
|
20231023,090400,20663871,775,775,775,775,0
|
|
20231023,090300,20663871,775,732,775,732,16712
|
|
20231023,090200,7970620,732,730,732,728,3255
|
|
20231023,090100,5595388,727,727,727,727,1268
|
|
20231023,090000,4673552,730,730,732,730,6401
|