683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202000,2968073873,787,787,787,787,24048
|
|
20231024,201900,2968073873,787,787,787,787,0
|
|
20231024,201800,2968073873,787,787,787,787,0
|
|
20231024,201700,2968073873,787,787,787,787,0
|
|
20231024,201600,2968073873,787,787,787,787,0
|
|
20231024,201500,2968073873,787,787,787,787,0
|
|
20231024,201400,2968073873,787,787,787,787,0
|
|
20231024,201300,2968073873,787,787,787,787,0
|
|
20231024,201200,2968073873,787,787,787,787,0
|
|
20231024,201100,2968073873,787,787,787,787,0
|
|
20231024,201000,2968073873,787,787,787,787,0
|
|
20231024,200900,2968073873,787,787,787,787,0
|
|
20231024,200800,2968073873,787,787,787,787,0
|
|
20231024,200700,2968073873,787,787,787,787,0
|
|
20231024,200600,2968073873,787,787,787,787,0
|
|
20231024,200500,2968073873,787,787,787,787,0
|
|
20231024,200400,2968073873,787,787,787,787,0
|
|
20231024,200300,2968073873,787,787,787,787,0
|
|
20231024,200200,2968073873,787,787,787,787,0
|
|
20231024,200100,2968073873,787,787,787,787,0
|
|
20231024,200000,2968073873,787,787,787,787,0
|
|
20231024,195900,2968073873,787,787,787,787,0
|
|
20231024,195800,2968073873,787,787,787,787,0
|
|
20231024,195700,2968073873,787,787,787,787,0
|
|
20231024,195600,2968073873,787,787,787,787,0
|
|
20231024,195500,2968073873,787,787,787,787,0
|
|
20231024,195400,2968073873,787,787,787,787,0
|
|
20231024,195300,2968073873,787,787,787,787,0
|
|
20231024,195200,2968073873,787,787,787,787,0
|
|
20231024,195100,2968073873,787,787,787,787,0
|
|
20231024,195000,2968073873,787,787,787,787,24048
|
|
20231024,194900,2968073873,787,787,787,787,0
|
|
20231024,194800,2968073873,787,787,787,787,0
|
|
20231024,194700,2968073873,787,787,787,787,0
|
|
20231024,194600,2968073873,787,787,787,787,0
|
|
20231024,194500,2968073873,787,787,787,787,0
|
|
20231024,194400,2968073873,787,787,787,787,0
|
|
20231024,194300,2968073873,787,787,787,787,0
|
|
20231024,194200,2968073873,787,787,787,787,0
|
|
20231024,194100,2968073873,787,787,787,787,0
|
|
20231024,194000,2968073873,787,787,787,787,0
|
|
20231024,193900,2968073873,787,787,787,787,0
|
|
20231024,193800,2968073873,787,787,787,787,0
|
|
20231024,193700,2968073873,787,787,787,787,0
|
|
20231024,193600,2968073873,787,787,787,787,0
|
|
20231024,193500,2968073873,787,787,787,787,0
|
|
20231024,193400,2968073873,787,787,787,787,0
|
|
20231024,193300,2968073873,787,787,787,787,0
|
|
20231024,193200,2968073873,787,787,787,787,0
|
|
20231024,193100,2968073873,787,787,787,787,0
|
|
20231024,193000,2968073873,787,787,787,787,0
|
|
20231024,192900,2968073873,787,787,787,787,0
|
|
20231024,192800,2968073873,787,787,787,787,0
|
|
20231024,192700,2968073873,787,787,787,787,0
|
|
20231024,192600,2968073873,787,787,787,787,0
|
|
20231024,192500,2968073873,787,787,787,787,0
|
|
20231024,192400,2968073873,787,787,787,787,0
|
|
20231024,192300,2968073873,787,787,787,787,0
|
|
20231024,192200,2968073873,787,787,787,787,0
|
|
20231024,192100,2968073873,787,787,787,787,0
|
|
20231024,192000,2968073873,787,787,787,787,24048
|
|
20231024,191900,2968073873,787,787,787,787,0
|
|
20231024,191800,2968073873,787,787,787,787,0
|
|
20231024,191700,2968073873,787,787,787,787,0
|
|
20231024,191600,2968073873,787,787,787,787,0
|
|
20231024,191500,2968073873,787,787,787,787,0
|
|
20231024,191400,2968073873,787,787,787,787,0
|
|
20231024,191300,2968073873,787,787,787,787,0
|
|
20231024,191200,2968073873,787,787,787,787,0
|
|
20231024,191100,2968073873,787,787,787,787,0
|
|
20231024,191000,2968073873,787,787,787,787,0
|
|
20231024,190900,2968073873,787,787,787,787,0
|
|
20231024,190800,2968073873,787,787,787,787,0
|
|
20231024,190700,2968073873,787,787,787,787,0
|
|
20231024,190600,2968073873,787,787,787,787,0
|
|
20231024,190500,2968073873,787,787,787,787,0
|
|
20231024,190400,2968073873,787,787,787,787,0
|
|
20231024,190300,2968073873,787,787,787,787,0
|
|
20231024,190200,2968073873,787,787,787,787,0
|
|
20231024,190100,2968073873,787,787,787,787,0
|
|
20231024,190000,2968073873,787,787,787,787,0
|
|
20231024,185900,2968073873,787,787,787,787,0
|
|
20231024,185800,2968073873,787,787,787,787,0
|
|
20231024,185700,2968073873,787,787,787,787,0
|
|
20231024,185600,2968073873,787,787,787,787,0
|
|
20231024,185500,2968073873,787,787,787,787,0
|
|
20231024,185400,2968073873,787,787,787,787,0
|
|
20231024,185300,2968073873,787,787,787,787,0
|
|
20231024,185200,2968073873,787,787,787,787,0
|
|
20231024,185100,2968073873,787,787,787,787,0
|
|
20231024,185000,2968073873,787,787,787,787,24048
|
|
20231024,184900,2968073873,787,787,787,787,0
|
|
20231024,184800,2968073873,787,787,787,787,0
|
|
20231024,184700,2968073873,787,787,787,787,0
|
|
20231024,184600,2968073873,787,787,787,787,0
|
|
20231024,184500,2968073873,787,787,787,787,0
|
|
20231024,184400,2968073873,787,787,787,787,0
|
|
20231024,184300,2968073873,787,787,787,787,0
|
|
20231024,184200,2968073873,787,787,787,787,0
|
|
20231024,184100,2968073873,787,787,787,787,0
|
|
20231024,184000,2968073873,787,787,787,787,0
|
|
20231024,183900,2968073873,787,787,787,787,0
|
|
20231024,183800,2968073873,787,787,787,787,0
|
|
20231024,183700,2968073873,787,787,787,787,0
|
|
20231024,183600,2968073873,787,787,787,787,0
|
|
20231024,183500,2968073873,787,787,787,787,0
|
|
20231024,183400,2968073873,787,787,787,787,0
|
|
20231024,183300,2968073873,787,787,787,787,0
|
|
20231024,183200,2968073873,787,787,787,787,0
|
|
20231024,183100,2968073873,787,787,787,787,0
|
|
20231024,183000,2968073873,787,787,787,787,0
|
|
20231024,182900,2968073873,787,787,787,787,0
|
|
20231024,182800,2968073873,787,787,787,787,0
|
|
20231024,182700,2968073873,787,787,787,787,0
|
|
20231024,182600,2968073873,787,787,787,787,0
|
|
20231024,182500,2968073873,787,787,787,787,0
|
|
20231024,182400,2968073873,787,787,787,787,0
|
|
20231024,182300,2968073873,787,787,787,787,0
|
|
20231024,182200,2968073873,787,787,787,787,0
|
|
20231024,182100,2968073873,787,787,787,787,0
|
|
20231024,182000,2968073873,787,787,787,787,24048
|
|
20231024,181900,2968073873,787,787,787,787,0
|
|
20231024,181800,2968073873,787,787,787,787,0
|
|
20231024,181700,2968073873,787,787,787,787,0
|
|
20231024,181600,2968073873,787,787,787,787,0
|
|
20231024,181500,2968073873,787,787,787,787,0
|
|
20231024,181400,2968073873,787,787,787,787,0
|
|
20231024,181300,2968073873,787,787,787,787,0
|
|
20231024,181200,2968073873,787,787,787,787,0
|
|
20231024,181100,2968073873,787,787,787,787,0
|
|
20231024,181000,2968073873,787,787,787,787,0
|
|
20231024,180900,2968073873,787,787,787,787,0
|
|
20231024,180800,2968073873,787,787,787,787,0
|
|
20231024,180700,2968073873,787,787,787,787,0
|
|
20231024,180600,2968073873,787,787,787,787,0
|
|
20231024,180500,2968073873,787,787,787,787,0
|
|
20231024,180400,2968073873,787,787,787,787,0
|
|
20231024,180300,2968073873,787,787,787,787,0
|
|
20231024,180200,2968073873,787,787,787,787,0
|
|
20231024,180100,2968073873,787,787,787,787,0
|
|
20231024,180000,2968073873,787,787,787,787,0
|
|
20231024,175900,2968073873,787,787,787,787,0
|
|
20231024,175800,2968073873,787,787,787,787,0
|
|
20231024,175700,2968073873,787,787,787,787,0
|
|
20231024,175600,2968073873,787,787,787,787,0
|
|
20231024,175500,2968073873,787,787,787,787,0
|
|
20231024,175400,2968073873,787,787,787,787,0
|
|
20231024,175300,2968073873,787,787,787,787,0
|
|
20231024,175200,2968073873,787,787,787,787,0
|
|
20231024,175100,2968073873,787,787,787,787,0
|
|
20231024,175000,2968073873,787,787,787,787,24048
|
|
20231024,174900,2968073873,787,787,787,787,0
|
|
20231024,174800,2968073873,787,787,787,787,0
|
|
20231024,174700,2968073873,787,787,787,787,0
|
|
20231024,174600,2968073873,787,787,787,787,0
|
|
20231024,174500,2968073873,787,787,787,787,0
|
|
20231024,174400,2968073873,787,787,787,787,0
|
|
20231024,174300,2968073873,787,787,787,787,0
|
|
20231024,174200,2968073873,787,787,787,787,0
|
|
20231024,174100,2968073873,787,787,787,787,0
|
|
20231024,174000,2968073873,787,787,787,787,0
|
|
20231024,173900,2968073873,787,787,787,787,0
|
|
20231024,173800,2968073873,787,787,787,787,0
|
|
20231024,173700,2968073873,787,787,787,787,0
|
|
20231024,173600,2968073873,787,787,787,787,0
|
|
20231024,173500,2968073873,787,787,787,787,0
|
|
20231024,173400,2968073873,787,787,787,787,0
|
|
20231024,173300,2968073873,787,787,787,787,0
|
|
20231024,173200,2968073873,787,787,787,787,0
|
|
20231024,173100,2968073873,787,787,787,787,0
|
|
20231024,173000,2968073873,787,787,787,787,0
|
|
20231024,172900,2968073873,787,787,787,787,0
|
|
20231024,172800,2968073873,787,787,787,787,0
|
|
20231024,172700,2968073873,787,787,787,787,0
|
|
20231024,172600,2968073873,787,787,787,787,0
|
|
20231024,172500,2968073873,787,787,787,787,0
|
|
20231024,172400,2968073873,787,787,787,787,0
|
|
20231024,172300,2968073873,787,787,787,787,0
|
|
20231024,172200,2968073873,787,787,787,787,0
|
|
20231024,172100,2968073873,787,787,787,787,0
|
|
20231024,172000,2968073873,787,787,787,787,24048
|
|
20231024,171900,2968073873,787,787,787,787,0
|
|
20231024,171800,2968073873,787,787,787,787,0
|
|
20231024,171700,2968073873,787,787,787,787,0
|
|
20231024,171600,2968073873,787,787,787,787,0
|
|
20231024,171500,2968073873,787,787,787,787,0
|
|
20231024,171400,2968073873,787,787,787,787,0
|
|
20231024,171300,2968073873,787,787,787,787,0
|
|
20231024,171200,2968073873,787,787,787,787,0
|
|
20231024,171100,2968073873,787,787,787,787,0
|
|
20231024,171000,2968073873,787,787,787,787,0
|
|
20231024,170900,2968073873,787,787,787,787,0
|
|
20231024,170800,2968073873,787,787,787,787,0
|
|
20231024,170700,2968073873,787,787,787,787,0
|
|
20231024,170600,2968073873,787,787,787,787,0
|
|
20231024,170500,2968073873,787,787,787,787,0
|
|
20231024,170400,2968073873,787,787,787,787,0
|
|
20231024,170300,2968073873,787,787,787,787,0
|
|
20231024,170200,2968073873,787,787,787,787,0
|
|
20231024,170100,2968073873,787,787,787,787,0
|
|
20231024,170000,2968073873,787,787,787,787,0
|
|
20231024,165900,2968073873,787,787,787,787,0
|
|
20231024,165800,2968073873,787,787,787,787,0
|
|
20231024,165700,2968073873,787,787,787,787,0
|
|
20231024,165600,2968073873,787,787,787,787,0
|
|
20231024,165500,2968073873,787,787,787,787,0
|
|
20231024,165400,2968073873,787,787,787,787,0
|
|
20231024,165300,2968073873,787,787,787,787,0
|
|
20231024,165200,2968073873,787,787,787,787,0
|
|
20231024,165100,2968073873,787,787,787,787,0
|
|
20231024,165000,2968073873,787,787,787,787,24048
|
|
20231024,164900,2968073873,787,787,787,787,0
|
|
20231024,164800,2968073873,787,787,787,787,0
|
|
20231024,164700,2968073873,787,787,787,787,0
|
|
20231024,164600,2968073873,787,787,787,787,0
|
|
20231024,164500,2968073873,787,787,787,787,0
|
|
20231024,164400,2968073873,787,787,787,787,0
|
|
20231024,164300,2968073873,787,787,787,787,0
|
|
20231024,164200,2968073873,787,787,787,787,0
|
|
20231024,164100,2968073873,787,787,787,787,0
|
|
20231024,164000,2968073873,787,787,787,787,0
|
|
20231024,163900,2968073873,787,787,787,787,0
|
|
20231024,163800,2968073873,787,787,787,787,0
|
|
20231024,163700,2968073873,787,787,787,787,0
|
|
20231024,163600,2968073873,787,787,787,787,0
|
|
20231024,163500,2968073873,787,787,787,787,0
|
|
20231024,163400,2968073873,787,787,787,787,0
|
|
20231024,163300,2968073873,787,787,787,787,0
|
|
20231024,163200,2968073873,787,787,787,787,0
|
|
20231024,163100,2968073873,787,787,787,787,0
|
|
20231024,163000,2968073873,787,787,787,787,0
|
|
20231024,162900,2968073873,787,787,787,787,0
|
|
20231024,162800,2968073873,787,787,787,787,0
|
|
20231024,162700,2968073873,787,787,787,787,0
|
|
20231024,162600,2968073873,787,787,787,787,0
|
|
20231024,162500,2968073873,787,787,787,787,0
|
|
20231024,162400,2968073873,787,787,787,787,0
|
|
20231024,162300,2968073873,787,787,787,787,0
|
|
20231024,162200,2968073873,787,787,787,787,0
|
|
20231024,162100,2968073873,787,787,787,787,0
|
|
20231024,162000,2968073873,787,787,787,787,24048
|
|
20231024,161900,2968073873,787,787,787,787,0
|
|
20231024,161800,2968073873,787,787,787,787,0
|
|
20231024,161700,2968073873,787,787,787,787,0
|
|
20231024,161600,2968073873,787,787,787,787,0
|
|
20231024,161500,2968073873,787,787,787,787,0
|
|
20231024,161400,2968073873,787,787,787,787,0
|
|
20231024,161300,2968073873,787,787,787,787,0
|
|
20231024,161200,2968073873,787,787,787,787,0
|
|
20231024,161100,2968073873,787,787,787,787,0
|
|
20231024,161000,2968073873,787,787,787,787,0
|
|
20231024,160900,2968073873,787,787,787,787,0
|
|
20231024,160800,2968073873,787,787,787,787,0
|
|
20231024,160700,2968073873,787,787,787,787,0
|
|
20231024,160600,2968073873,787,787,787,787,0
|
|
20231024,160500,2968073873,787,787,787,787,0
|
|
20231024,160400,2968073873,787,787,787,787,0
|
|
20231024,160300,2968073873,787,787,787,787,0
|
|
20231024,160200,2968073873,787,787,787,787,0
|
|
20231024,160100,2968073873,787,787,787,787,0
|
|
20231024,160000,2968073873,787,787,787,787,0
|
|
20231024,155900,2968073873,787,787,787,787,0
|
|
20231024,155800,2968073873,787,787,787,787,0
|
|
20231024,155700,2968073873,787,787,787,787,0
|
|
20231024,155600,2968073873,787,787,787,787,0
|
|
20231024,155500,2968073873,787,787,787,787,0
|
|
20231024,155400,2968073873,787,787,787,787,0
|
|
20231024,155300,2968073873,787,787,787,787,0
|
|
20231024,155200,2968073873,787,787,787,787,0
|
|
20231024,155100,2968073873,787,787,787,787,0
|
|
20231024,155000,2968073873,787,787,787,787,24048
|
|
20231024,154900,2968073873,787,787,787,787,0
|
|
20231024,154800,2968073873,787,787,787,787,0
|
|
20231024,154700,2968073873,787,787,787,787,0
|
|
20231024,154600,2968073873,787,787,787,787,0
|
|
20231024,154500,2968073873,787,787,787,787,0
|
|
20231024,154400,2968073873,787,787,787,787,0
|
|
20231024,154300,2968073873,787,787,787,787,0
|
|
20231024,154200,2968073873,787,787,787,787,0
|
|
20231024,154100,2968073873,787,787,787,787,0
|
|
20231024,154000,2968073873,787,787,787,787,0
|
|
20231024,153900,2968073873,787,787,787,787,0
|
|
20231024,153800,2968073873,787,787,787,787,0
|
|
20231024,153700,2968073873,787,787,787,787,0
|
|
20231024,153600,2968073873,787,787,787,787,0
|
|
20231024,153500,2968073873,787,787,787,787,0
|
|
20231024,153400,2968073873,787,787,787,787,0
|
|
20231024,153300,2968073873,787,787,787,787,0
|
|
20231024,153200,2968073873,787,787,787,787,0
|
|
20231024,153100,2968073873,787,787,787,787,0
|
|
20231024,153000,2968073873,787,787,787,787,24048
|
|
20231024,152900,2949148097,787,787,787,787,0
|
|
20231024,152800,2949148097,787,787,787,787,0
|
|
20231024,152700,2949148097,787,787,787,787,0
|
|
20231024,152600,2949148097,787,787,787,787,0
|
|
20231024,152500,2949148097,787,787,787,787,0
|
|
20231024,152400,2949148097,787,787,787,787,0
|
|
20231024,152300,2949148097,787,787,787,787,0
|
|
20231024,152200,2949148097,787,787,787,787,0
|
|
20231024,152100,2949148097,787,787,787,787,0
|
|
20231024,152000,2949148097,787,787,787,787,0
|
|
20231024,151900,2949148097,787,787,788,784,2478
|
|
20231024,151800,2947199002,788,791,791,788,1132
|
|
20231024,151700,2946305549,787,791,792,787,1346
|
|
20231024,151600,2945241490,792,792,793,787,7411
|
|
20231024,151500,2939373401,792,787,792,785,16186
|
|
20231024,151400,2926590009,788,786,788,786,3411
|
|
20231024,151300,2923902806,787,787,788,787,886
|
|
20231024,151200,2923205504,788,790,790,788,4214
|
|
20231024,151100,2919881523,791,788,792,788,16652
|
|
20231024,151000,2906739962,786,787,788,783,4449
|
|
20231024,150900,2903254568,787,785,787,783,12478
|
|
20231024,150800,2893481627,785,787,788,785,2513
|
|
20231024,150700,2891506876,787,787,787,787,18
|
|
20231024,150600,2891492710,784,786,788,783,10853
|
|
20231024,150500,2882988937,786,786,788,784,72
|
|
20231024,150400,2882932462,788,786,788,785,2921
|
|
20231024,150300,2880633190,787,788,788,787,2
|
|
20231024,150200,2880631615,783,784,784,783,70
|
|
20231024,150100,2880576753,782,784,784,782,1707
|
|
20231024,150000,2879239281,784,788,788,784,678
|
|
20231024,145900,2878706315,788,788,789,788,197
|
|
20231024,145800,2878550945,789,790,790,789,352
|
|
20231024,145700,2878273166,790,788,790,787,20
|
|
20231024,145600,2878257414,791,791,792,789,57
|
|
20231024,145500,2878212339,791,790,791,787,1562
|
|
20231024,145400,2876976941,791,792,792,788,504
|
|
20231024,145300,2876577955,792,787,792,787,993
|
|
20231024,145200,2875796167,787,789,789,787,1032
|
|
20231024,145100,2874983974,789,789,789,787,8974
|
|
20231024,145000,2867912699,789,790,790,786,9498
|
|
20231024,144900,2860444026,790,795,795,790,8255
|
|
20231024,144800,2853922569,789,788,789,787,836
|
|
20231024,144700,2853263688,789,794,794,789,519
|
|
20231024,144600,2852853499,795,799,799,795,8507
|
|
20231024,144500,2846058261,799,787,799,787,17481
|
|
20231024,144400,2832172569,787,785,787,784,538
|
|
20231024,144300,2831750749,787,787,787,787,1000
|
|
20231024,144200,2830963749,787,784,787,784,327
|
|
20231024,144100,2830707378,787,787,787,781,2200
|
|
20231024,144000,2828982319,789,789,790,786,4479
|
|
20231024,143900,2825457020,786,786,786,786,2000
|
|
20231024,143800,2823885020,786,786,786,786,698
|
|
20231024,143700,2823336392,781,788,788,781,563
|
|
20231024,143600,2822893911,790,783,790,783,21583
|
|
20231024,143500,2805956601,779,778,779,778,6676
|
|
20231024,143400,2800762672,783,784,784,777,759
|
|
20231024,143300,2800171156,780,784,784,780,3
|
|
20231024,143200,2800168808,784,780,785,778,1372
|
|
20231024,143100,2799098327,786,786,786,786,7
|
|
20231024,143000,2799092825,786,785,786,785,9092
|
|
20231024,142900,2791949513,786,781,786,776,3011
|
|
20231024,142800,2789603757,781,785,785,780,3961
|
|
20231024,142700,2786507926,784,784,784,784,803
|
|
20231024,142600,2785878374,780,780,780,780,2
|
|
20231024,142500,2785876814,780,782,782,780,9216
|
|
20231024,142400,2778686111,786,783,786,782,1483
|
|
20231024,142300,2777525024,781,794,794,781,14804
|
|
20231024,142200,2765847604,795,795,800,795,2728
|
|
20231024,142100,2763669020,796,795,800,795,10865
|
|
20231024,142000,2754979652,795,800,800,793,8714
|
|
20231024,141900,2748059398,798,788,805,788,36103
|
|
20231024,141800,2719380685,788,784,788,784,12673
|
|
20231024,141700,2709416321,784,781,784,780,15269
|
|
20231024,141600,2697471602,783,781,783,780,9173
|
|
20231024,141500,2690305312,781,781,781,781,651
|
|
20231024,141400,2689796881,781,779,781,779,14443
|
|
20231024,141300,2678531384,778,775,778,772,13882
|
|
20231024,141200,2667757803,775,769,778,769,4630
|
|
20231024,141100,2664167956,768,771,771,768,2398
|
|
20231024,141000,2662321084,771,766,771,766,9917
|
|
20231024,140900,2654704337,768,771,772,768,1968
|
|
20231024,140800,2653186781,770,770,770,765,25357
|
|
20231024,140700,2633728695,768,773,773,768,29802
|
|
20231024,140600,2610770520,774,775,777,774,5461
|
|
20231024,140500,2606539739,774,776,776,774,13495
|
|
20231024,140400,2596082195,776,781,781,775,22532
|
|
20231024,140300,2578554355,782,782,782,780,1970
|
|
20231024,140200,2577016551,782,782,782,779,2383
|
|
20231024,140100,2575153350,783,782,783,781,1602
|
|
20231024,140000,2573900819,782,782,782,782,40
|
|
20231024,135900,2573869539,783,777,783,777,8820
|
|
20231024,135800,2566983444,775,778,780,775,6301
|
|
20231024,135700,2562087590,778,779,779,776,4685
|
|
20231024,135600,2558448609,780,780,780,780,4368
|
|
20231024,135500,2555041569,777,780,782,777,4633
|
|
20231024,135400,2551440552,779,782,782,777,12254
|
|
20231024,135300,2541894433,780,779,782,779,5694
|
|
20231024,135200,2537458782,779,786,786,779,13075
|
|
20231024,135100,2527264031,780,782,783,780,1408
|
|
20231024,135000,2526163375,786,787,787,782,8224
|
|
20231024,134900,2519691245,787,788,788,787,7547
|
|
20231024,134800,2513749833,788,787,789,787,2920
|
|
20231024,134700,2511449263,782,782,782,777,61421
|
|
20231024,134600,2463551077,780,788,790,780,47726
|
|
20231024,134500,2426212113,790,791,791,789,5747
|
|
20231024,134400,2421672506,790,787,792,783,42733
|
|
20231024,134300,2387993448,787,783,787,777,19495
|
|
20231024,134200,2372726094,784,779,788,779,10117
|
|
20231024,134100,2364807032,777,794,794,774,69127
|
|
20231024,134000,2310621535,798,805,809,790,57136
|
|
20231024,133900,2265049071,808,806,809,801,13341
|
|
20231024,133800,2254307996,806,801,815,800,34027
|
|
20231024,133700,2227012892,803,806,809,801,36174
|
|
20231024,133600,2197911808,805,804,813,802,56787
|
|
20231024,133500,2152067365,808,813,813,802,72976
|
|
20231024,133400,2093218345,818,830,833,812,93026
|
|
20231024,133300,2016741630,831,845,845,826,48765
|
|
20231024,133200,1976086797,845,824,845,818,104925
|
|
20231024,133100,1889422783,824,819,848,819,128579
|
|
20231024,133000,1782275427,820,852,856,810,198495
|
|
20231024,132900,1617321784,852,793,900,792,687284
|
|
20231024,132800,1033104831,793,824,831,761,329688
|
|
20231024,132700,766005896,821,823,824,821,59998
|
|
20231024,132600,716626723,807,807,807,807,0
|
|
20231024,132500,716626723,807,784,807,777,50391
|
|
20231024,132400,676494879,790,756,800,754,72936
|
|
20231024,132300,618704581,754,774,774,749,16174
|
|
20231024,132200,606428379,768,734,800,734,93327
|
|
20231024,132100,533454683,733,733,733,733,1078
|
|
20231024,132000,532664509,740,740,740,740,0
|
|
20231024,131900,532664509,740,740,740,740,4770
|
|
20231024,131800,529134709,740,739,740,739,3000
|
|
20231024,131700,526917417,739,737,739,737,2404
|
|
20231024,131600,525142605,737,734,737,734,2467
|
|
20231024,131500,523329356,734,730,734,730,1022
|
|
20231024,131400,522579292,734,730,734,730,9
|
|
20231024,131300,522572710,734,734,734,730,7
|
|
20231024,131200,522567589,734,734,734,734,50
|
|
20231024,131100,522530889,734,734,734,734,1
|
|
20231024,131000,522530155,734,734,734,734,1
|
|
20231024,130900,522529421,730,730,730,730,0
|
|
20231024,130800,522529421,730,730,734,730,3001
|
|
20231024,130700,520338687,730,733,733,730,5000
|
|
20231024,130600,516683255,736,736,736,736,0
|
|
20231024,130500,516683255,736,736,736,736,0
|
|
20231024,130400,516683255,736,736,736,736,1
|
|
20231024,130300,516682519,732,732,732,732,0
|
|
20231024,130200,516682519,732,732,732,732,1
|
|
20231024,130100,516681787,731,731,731,731,0
|
|
20231024,130000,516681787,731,732,732,731,621
|
|
20231024,125900,516227501,732,732,732,732,1100
|
|
20231024,125800,515422301,732,732,732,732,3000
|
|
20231024,125700,513226301,736,735,736,735,1867
|
|
20231024,125600,511853189,734,735,735,734,1700
|
|
20231024,125500,510605189,735,735,735,735,2000
|
|
20231024,125400,509135189,735,730,735,730,510
|
|
20231024,125300,508760389,731,736,736,731,4515
|
|
20231024,125200,505452424,736,737,737,736,500
|
|
20231024,125100,505084423,737,737,737,737,63
|
|
20231024,125000,505037992,738,738,738,738,114
|
|
20231024,124900,504953860,738,738,738,738,70
|
|
20231024,124800,504902200,738,738,738,738,10
|
|
20231024,124700,504894820,738,738,738,738,20
|
|
20231024,124600,504880060,738,738,738,737,938
|
|
20231024,124500,504188256,739,739,739,739,2
|
|
20231024,124400,504186778,739,739,739,739,0
|
|
20231024,124300,504186778,739,739,739,739,700
|
|
20231024,124200,503669478,739,739,739,739,150
|
|
20231024,124100,503558628,739,739,739,739,570
|
|
20231024,124000,503137398,739,739,739,739,946
|
|
20231024,123900,502438304,738,737,738,737,3020
|
|
20231024,123800,500211544,736,733,736,733,7787
|
|
20231024,123700,494487978,734,734,734,734,0
|
|
20231024,123600,494487978,734,734,734,734,1
|
|
20231024,123500,494487244,731,731,731,731,1
|
|
20231024,123400,494486513,730,730,730,730,0
|
|
20231024,123300,494486513,730,730,730,730,10
|
|
20231024,123200,494479213,731,731,731,731,15349
|
|
20231024,123100,483259094,734,734,734,734,50
|
|
20231024,123000,483222394,734,733,734,733,3183
|
|
20231024,122900,480887072,733,733,733,733,2041
|
|
20231024,122800,479391019,733,733,733,733,1000
|
|
20231024,122700,478658019,733,733,733,733,0
|
|
20231024,122600,478658019,733,732,733,732,787
|
|
20231024,122500,478081548,731,731,731,731,499
|
|
20231024,122400,477716779,731,731,731,731,1
|
|
20231024,122300,477716048,728,728,728,728,250
|
|
20231024,122200,477534048,732,732,732,732,110
|
|
20231024,122100,477453528,731,730,731,730,1027
|
|
20231024,122000,476703318,730,730,730,730,0
|
|
20231024,121900,476703318,730,730,730,730,3
|
|
20231024,121800,476701128,730,730,730,730,31
|
|
20231024,121700,476678498,730,729,730,729,791
|
|
20231024,121600,476101566,729,729,729,729,2
|
|
20231024,121500,476100108,730,730,730,730,0
|
|
20231024,121400,476100108,730,730,730,730,6
|
|
20231024,121300,476095728,730,730,730,730,0
|
|
20231024,121200,476095728,730,730,730,730,1000
|
|
20231024,121100,475365728,729,728,729,728,3734
|
|
20231024,121000,472647061,728,728,728,728,0
|
|
20231024,120900,472647061,728,728,728,728,100
|
|
20231024,120800,472574261,729,729,729,729,0
|
|
20231024,120700,472574261,729,729,729,729,85
|
|
20231024,120600,472512296,729,729,729,729,1
|
|
20231024,120500,472511567,729,729,729,729,8
|
|
20231024,120400,472505735,729,729,729,729,100
|
|
20231024,120300,472432835,729,729,729,729,5
|
|
20231024,120200,472429190,729,729,729,729,7001
|
|
20231024,120100,467325461,729,729,730,729,865
|
|
20231024,120000,466694868,729,728,729,728,3342
|
|
20231024,115900,464261887,725,725,725,725,46
|
|
20231024,115800,464228537,725,725,725,725,100
|
|
20231024,115700,464156037,725,725,725,725,100
|
|
20231024,115600,464083537,725,725,725,725,0
|
|
20231024,115500,464083537,725,725,725,725,1
|
|
20231024,115400,464082812,725,725,725,725,26
|
|
20231024,115300,464063962,725,725,727,725,76
|
|
20231024,115200,464008780,723,723,723,723,0
|
|
20231024,115100,464008780,723,726,727,723,1897
|
|
20231024,115000,462631681,725,725,725,725,281
|
|
20231024,114900,462427956,725,726,726,725,1514
|
|
20231024,114800,461328793,726,726,726,726,4686
|
|
20231024,114700,457926757,725,725,725,725,5
|
|
20231024,114600,457923132,725,725,725,725,0
|
|
20231024,114500,457923132,725,725,725,725,2000
|
|
20231024,114400,456473132,725,725,725,725,0
|
|
20231024,114300,456473132,725,725,725,725,338
|
|
20231024,114200,456228082,724,724,724,724,802
|
|
20231024,114100,455647434,724,724,724,721,3003
|
|
20231024,114000,453473265,724,724,724,724,1
|
|
20231024,113900,453472541,709,717,717,709,2566
|
|
20231024,113800,451647856,706,706,706,706,0
|
|
20231024,113700,451647856,706,717,717,706,5000
|
|
20231024,113600,448077133,722,722,722,722,10
|
|
20231024,113500,448069913,722,722,722,722,853
|
|
20231024,113400,447454047,722,725,725,722,1178
|
|
20231024,113300,446603438,722,722,722,722,0
|
|
20231024,113200,446603438,722,722,722,722,597
|
|
20231024,113100,446172404,722,722,722,722,10
|
|
20231024,113000,446165184,722,722,722,722,3
|
|
20231024,112900,446163018,722,722,722,719,519
|
|
20231024,112800,445789851,719,722,722,719,326
|
|
20231024,112700,445554749,722,722,722,722,0
|
|
20231024,112600,445554749,722,722,722,722,65
|
|
20231024,112500,445507819,722,723,723,722,110
|
|
20231024,112400,445428369,723,725,725,723,613
|
|
20231024,112300,444984184,723,720,723,720,4412
|
|
20231024,112200,441795412,722,720,722,716,171
|
|
20231024,112100,441672567,719,718,719,717,105
|
|
20231024,112000,441597193,722,717,722,717,110
|
|
20231024,111900,441518023,722,716,722,716,151
|
|
20231024,111800,441409901,716,722,722,716,47
|
|
20231024,111700,441376195,722,721,722,721,502
|
|
20231024,111600,441013865,719,719,719,719,30
|
|
20231024,111500,440992295,716,716,716,716,137
|
|
20231024,111400,440894203,715,719,719,715,2200
|
|
20231024,111300,439314003,719,718,719,718,5700
|
|
20231024,111200,435218491,718,717,718,717,8269
|
|
20231024,111100,429289498,717,710,717,702,29430
|
|
20231024,111000,408437151,714,714,714,714,1
|
|
20231024,110900,408436437,711,711,711,711,1000
|
|
20231024,110800,407725437,712,714,714,712,1041
|
|
20231024,110700,406984243,712,711,712,711,155
|
|
20231024,110600,406874003,711,711,711,711,120
|
|
20231024,110500,406788683,717,712,718,712,11921
|
|
20231024,110400,398248998,715,711,715,711,2336
|
|
20231024,110300,396587358,711,711,715,711,973
|
|
20231024,110200,395892355,715,711,715,711,191
|
|
20231024,110100,395756114,711,711,715,711,116
|
|
20231024,110000,395673634,715,711,715,709,6862
|
|
20231024,105900,390800031,711,711,711,711,0
|
|
20231024,105800,390800031,711,711,711,711,0
|
|
20231024,105700,390800031,711,713,713,711,500
|
|
20231024,105600,390444087,713,716,717,713,337
|
|
20231024,105500,390203375,717,717,717,717,0
|
|
20231024,105400,390203375,717,717,717,717,5
|
|
20231024,105300,390199790,717,715,717,715,5002
|
|
20231024,105200,386615811,711,710,711,710,904
|
|
20231024,105100,385973967,710,710,710,710,2
|
|
20231024,105000,385972547,713,713,713,713,1101
|
|
20231024,104900,385187534,713,714,714,713,3142
|
|
20231024,104800,382944150,713,713,713,713,1568
|
|
20231024,104700,381826166,706,706,706,706,0
|
|
20231024,104600,381826166,706,711,715,706,1958
|
|
20231024,104500,380433508,711,708,711,708,8094
|
|
20231024,104400,374695456,708,708,708,706,1088
|
|
20231024,104300,373926473,708,709,709,706,1566
|
|
20231024,104200,372816229,709,707,709,707,2457
|
|
20231024,104100,371078805,707,701,707,701,2664
|
|
20231024,104000,369197336,706,704,706,704,1730
|
|
20231024,103900,367979356,700,700,700,700,12
|
|
20231024,103800,367970956,705,705,705,705,1
|
|
20231024,103700,367970251,697,708,708,697,2529
|
|
20231024,103600,366189543,708,701,708,701,8815
|
|
20231024,103500,359992541,701,701,701,701,1610
|
|
20231024,103400,358863931,701,701,701,698,701
|
|
20231024,103300,358372533,701,696,701,694,7792
|
|
20231024,103200,352958567,701,696,701,695,2003
|
|
20231024,103100,351566069,696,706,706,696,8335
|
|
20231024,103000,345751444,702,700,703,696,11013
|
|
20231024,102900,338049186,700,705,705,700,13109
|
|
20231024,102800,328861571,705,705,707,705,25120
|
|
20231024,102700,311147399,705,708,708,705,12646
|
|
20231024,102600,302225242,708,710,711,706,5569
|
|
20231024,102500,298275040,711,713,713,711,10230
|
|
20231024,102400,290992445,713,714,714,713,9052
|
|
20231024,102300,284533317,719,715,719,715,209
|
|
20231024,102200,284383076,714,715,715,714,2000
|
|
20231024,102100,282954669,715,717,717,715,5128
|
|
20231024,102000,279284430,720,720,720,720,2930
|
|
20231024,101900,277174830,717,717,717,716,497
|
|
20231024,101800,276818703,717,722,723,717,2606
|
|
20231024,101700,274949548,718,718,718,718,513
|
|
20231024,101600,274581214,718,720,720,718,4893
|
|
20231024,101500,271066174,724,724,724,724,5
|
|
20231024,101400,271062554,724,724,724,724,500
|
|
20231024,101300,270700554,724,724,724,724,14
|
|
20231024,101200,270690418,724,724,724,724,0
|
|
20231024,101100,270690418,724,719,724,718,1465
|
|
20231024,101000,269635239,719,721,721,718,4416
|
|
20231024,100900,266459132,721,721,724,721,3545
|
|
20231024,100800,263900177,721,722,722,721,665
|
|
20231024,100700,263420060,724,724,724,724,11
|
|
20231024,100600,263412096,724,724,724,724,2
|
|
20231024,100500,263410648,724,724,724,724,30
|
|
20231024,100400,263388928,724,724,724,724,0
|
|
20231024,100300,263388928,724,724,724,724,500
|
|
20231024,100200,263026928,724,724,724,724,50
|
|
20231024,100100,262990728,724,724,724,724,300
|
|
20231024,100000,262773528,724,723,724,723,2
|
|
20231024,095900,262772081,724,718,724,717,2042
|
|
20231024,095800,261306436,718,718,718,717,569
|
|
20231024,095700,260897950,718,720,720,718,11992
|
|
20231024,095600,252281698,720,724,724,720,78515
|
|
20231024,095500,195534683,723,723,723,723,3603
|
|
20231024,095400,192929714,724,724,725,724,49
|
|
20231024,095300,192894223,724,725,725,724,387
|
|
20231024,095200,192613975,725,725,725,725,2
|
|
20231024,095100,192612525,725,724,725,723,220
|
|
20231024,095000,192453353,724,725,725,724,106
|
|
20231024,094900,192376508,725,723,725,723,5806
|
|
20231024,094800,188177806,724,723,724,723,5673
|
|
20231024,094700,184075962,723,725,725,723,32702
|
|
20231024,094600,160428670,724,726,726,723,29548
|
|
20231024,094500,139032133,727,727,727,725,2930
|
|
20231024,094400,136906880,726,730,730,726,1083
|
|
20231024,094300,136120280,733,727,733,727,4199
|
|
20231024,094200,133053275,726,726,726,726,305
|
|
20231024,094100,132831845,726,724,726,724,5813
|
|
20231024,094000,128617343,724,724,724,724,204
|
|
20231024,093900,128469647,725,726,726,725,5380
|
|
20231024,093800,124567940,728,729,729,728,202
|
|
20231024,093700,124420692,729,729,729,729,1
|
|
20231024,093600,124419963,725,726,726,725,1645
|
|
20231024,093500,123225888,729,729,729,729,1
|
|
20231024,093400,123225159,729,729,729,729,201
|
|
20231024,093300,123078630,729,727,730,726,1472
|
|
20231024,093200,122009345,727,727,727,727,4547
|
|
20231024,093100,118703676,727,725,727,725,944
|
|
20231024,093000,118019060,725,726,726,725,3877
|
|
20231024,092900,115204858,726,726,726,726,85
|
|
20231024,092800,115143148,726,724,726,723,1388
|
|
20231024,092700,114138426,723,723,723,722,3953
|
|
20231024,092600,111281664,724,724,724,723,137
|
|
20231024,092500,111182607,726,727,727,724,8005
|
|
20231024,092400,105374986,727,728,728,727,17
|
|
20231024,092300,105362617,728,729,730,728,1086
|
|
20231024,092200,104571036,730,727,730,727,322
|
|
20231024,092100,104336787,727,727,727,726,4627
|
|
20231024,092000,100976134,728,728,728,728,1098
|
|
20231024,091900,100176790,728,728,728,726,2270
|
|
20231024,091800,98527686,728,727,728,727,865
|
|
20231024,091700,97898314,727,731,731,726,7530
|
|
20231024,091600,92423415,731,736,736,729,8510
|
|
20231024,091500,86199033,737,736,737,735,3402
|
|
20231024,091400,83694740,736,736,736,735,871
|
|
20231024,091300,83053762,736,738,739,734,10552
|
|
20231024,091200,75298399,739,741,741,739,750
|
|
20231024,091100,74743388,741,743,743,741,782
|
|
20231024,091000,74163381,743,745,745,743,2563
|
|
20231024,090900,72256663,745,745,745,745,51
|
|
20231024,090800,72218668,745,741,745,741,4011
|
|
20231024,090700,69246477,741,745,745,741,188
|
|
20231024,090600,69106469,745,745,745,740,4748
|
|
20231024,090500,65590012,744,741,745,741,3052
|
|
20231024,090400,63319970,744,738,744,737,6471
|
|
20231024,090300,58521388,738,738,738,735,6461
|
|
20231024,090200,53759522,738,740,743,738,8992
|
|
20231024,090100,47096831,740,739,744,738,4470
|
|
20231024,090000,43782396,736,734,741,734,58851
|