689 lines
30 KiB
CSV
689 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,202600,943267171,745,745,745,745,31865
|
|
20231025,202500,943267171,745,745,745,745,0
|
|
20231025,202400,943267171,745,745,745,745,0
|
|
20231025,202300,943267171,745,745,745,745,0
|
|
20231025,202200,943267171,745,745,745,745,0
|
|
20231025,202100,943267171,745,745,745,745,0
|
|
20231025,202000,943267171,745,745,745,745,0
|
|
20231025,201900,943267171,745,745,745,745,0
|
|
20231025,201800,943267171,745,745,745,745,0
|
|
20231025,201700,943267171,745,745,745,745,0
|
|
20231025,201600,943267171,745,745,745,745,0
|
|
20231025,201500,943267171,745,745,745,745,0
|
|
20231025,201400,943267171,745,745,745,745,0
|
|
20231025,201300,943267171,745,745,745,745,0
|
|
20231025,201200,943267171,745,745,745,745,0
|
|
20231025,201100,943267171,745,745,745,745,0
|
|
20231025,201000,943267171,745,745,745,745,0
|
|
20231025,200900,943267171,745,745,745,745,0
|
|
20231025,200800,943267171,745,745,745,745,0
|
|
20231025,200700,943267171,745,745,745,745,0
|
|
20231025,200600,943267171,745,745,745,745,0
|
|
20231025,200500,943267171,745,745,745,745,0
|
|
20231025,200400,943267171,745,745,745,745,0
|
|
20231025,200300,943267171,745,745,745,745,0
|
|
20231025,200200,943267171,745,745,745,745,0
|
|
20231025,200100,943267171,745,745,745,745,0
|
|
20231025,200000,943267171,745,745,745,745,0
|
|
20231025,195900,943267171,745,745,745,745,0
|
|
20231025,195800,943267171,745,745,745,745,0
|
|
20231025,195700,943267171,745,745,745,745,0
|
|
20231025,195600,943267171,745,745,745,745,31865
|
|
20231025,195500,943267171,745,745,745,745,0
|
|
20231025,195400,943267171,745,745,745,745,0
|
|
20231025,195300,943267171,745,745,745,745,0
|
|
20231025,195200,943267171,745,745,745,745,0
|
|
20231025,195100,943267171,745,745,745,745,0
|
|
20231025,195000,943267171,745,745,745,745,0
|
|
20231025,194900,943267171,745,745,745,745,0
|
|
20231025,194800,943267171,745,745,745,745,0
|
|
20231025,194700,943267171,745,745,745,745,0
|
|
20231025,194600,943267171,745,745,745,745,0
|
|
20231025,194500,943267171,745,745,745,745,0
|
|
20231025,194400,943267171,745,745,745,745,0
|
|
20231025,194300,943267171,745,745,745,745,0
|
|
20231025,194200,943267171,745,745,745,745,0
|
|
20231025,194100,943267171,745,745,745,745,0
|
|
20231025,194000,943267171,745,745,745,745,0
|
|
20231025,193900,943267171,745,745,745,745,0
|
|
20231025,193800,943267171,745,745,745,745,0
|
|
20231025,193700,943267171,745,745,745,745,0
|
|
20231025,193600,943267171,745,745,745,745,0
|
|
20231025,193500,943267171,745,745,745,745,0
|
|
20231025,193400,943267171,745,745,745,745,0
|
|
20231025,193300,943267171,745,745,745,745,0
|
|
20231025,193200,943267171,745,745,745,745,0
|
|
20231025,193100,943267171,745,745,745,745,0
|
|
20231025,193000,943267171,745,745,745,745,0
|
|
20231025,192900,943267171,745,745,745,745,0
|
|
20231025,192800,943267171,745,745,745,745,0
|
|
20231025,192700,943267171,745,745,745,745,0
|
|
20231025,192600,943267171,745,745,745,745,31865
|
|
20231025,192500,943267171,745,745,745,745,0
|
|
20231025,192400,943267171,745,745,745,745,0
|
|
20231025,192300,943267171,745,745,745,745,0
|
|
20231025,192200,943267171,745,745,745,745,0
|
|
20231025,192100,943267171,745,745,745,745,0
|
|
20231025,192000,943267171,745,745,745,745,0
|
|
20231025,191900,943267171,745,745,745,745,0
|
|
20231025,191800,943267171,745,745,745,745,0
|
|
20231025,191700,943267171,745,745,745,745,0
|
|
20231025,191600,943267171,745,745,745,745,0
|
|
20231025,191500,943267171,745,745,745,745,0
|
|
20231025,191400,943267171,745,745,745,745,0
|
|
20231025,191300,943267171,745,745,745,745,0
|
|
20231025,191200,943267171,745,745,745,745,0
|
|
20231025,191100,943267171,745,745,745,745,0
|
|
20231025,191000,943267171,745,745,745,745,0
|
|
20231025,190900,943267171,745,745,745,745,0
|
|
20231025,190800,943267171,745,745,745,745,0
|
|
20231025,190700,943267171,745,745,745,745,0
|
|
20231025,190600,943267171,745,745,745,745,0
|
|
20231025,190500,943267171,745,745,745,745,0
|
|
20231025,190400,943267171,745,745,745,745,0
|
|
20231025,190300,943267171,745,745,745,745,0
|
|
20231025,190200,943267171,745,745,745,745,0
|
|
20231025,190100,943267171,745,745,745,745,0
|
|
20231025,190000,943267171,745,745,745,745,0
|
|
20231025,185900,943267171,745,745,745,745,0
|
|
20231025,185800,943267171,745,745,745,745,0
|
|
20231025,185700,943267171,745,745,745,745,0
|
|
20231025,185600,943267171,745,745,745,745,31865
|
|
20231025,185500,943267171,745,745,745,745,0
|
|
20231025,185400,943267171,745,745,745,745,0
|
|
20231025,185300,943267171,745,745,745,745,0
|
|
20231025,185200,943267171,745,745,745,745,0
|
|
20231025,185100,943267171,745,745,745,745,0
|
|
20231025,185000,943267171,745,745,745,745,0
|
|
20231025,184900,943267171,745,745,745,745,0
|
|
20231025,184800,943267171,745,745,745,745,0
|
|
20231025,184700,943267171,745,745,745,745,0
|
|
20231025,184600,943267171,745,745,745,745,0
|
|
20231025,184500,943267171,745,745,745,745,0
|
|
20231025,184400,943267171,745,745,745,745,0
|
|
20231025,184300,943267171,745,745,745,745,0
|
|
20231025,184200,943267171,745,745,745,745,0
|
|
20231025,184100,943267171,745,745,745,745,0
|
|
20231025,184000,943267171,745,745,745,745,0
|
|
20231025,183900,943267171,745,745,745,745,0
|
|
20231025,183800,943267171,745,745,745,745,0
|
|
20231025,183700,943267171,745,745,745,745,0
|
|
20231025,183600,943267171,745,745,745,745,0
|
|
20231025,183500,943267171,745,745,745,745,0
|
|
20231025,183400,943267171,745,745,745,745,0
|
|
20231025,183300,943267171,745,745,745,745,0
|
|
20231025,183200,943267171,745,745,745,745,0
|
|
20231025,183100,943267171,745,745,745,745,0
|
|
20231025,183000,943267171,745,745,745,745,0
|
|
20231025,182900,943267171,745,745,745,745,0
|
|
20231025,182800,943267171,745,745,745,745,0
|
|
20231025,182700,943267171,745,745,745,745,0
|
|
20231025,182600,943267171,745,745,745,745,31865
|
|
20231025,182500,943267171,745,745,745,745,0
|
|
20231025,182400,943267171,745,745,745,745,0
|
|
20231025,182300,943267171,745,745,745,745,0
|
|
20231025,182200,943267171,745,745,745,745,0
|
|
20231025,182100,943267171,745,745,745,745,0
|
|
20231025,182000,943267171,745,745,745,745,0
|
|
20231025,181900,943267171,745,745,745,745,0
|
|
20231025,181800,943267171,745,745,745,745,0
|
|
20231025,181700,943267171,745,745,745,745,0
|
|
20231025,181600,943267171,745,745,745,745,0
|
|
20231025,181500,943267171,745,745,745,745,0
|
|
20231025,181400,943267171,745,745,745,745,0
|
|
20231025,181300,943267171,745,745,745,745,0
|
|
20231025,181200,943267171,745,745,745,745,0
|
|
20231025,181100,943267171,745,745,745,745,0
|
|
20231025,181000,943267171,745,745,745,745,0
|
|
20231025,180900,943267171,745,745,745,745,0
|
|
20231025,180800,943267171,745,745,745,745,0
|
|
20231025,180700,943267171,745,745,745,745,0
|
|
20231025,180600,943267171,745,745,745,745,0
|
|
20231025,180500,943267171,745,745,745,745,0
|
|
20231025,180400,943267171,745,745,745,745,0
|
|
20231025,180300,943267171,745,745,745,745,0
|
|
20231025,180200,943267171,745,745,745,745,0
|
|
20231025,180100,943267171,745,745,745,745,0
|
|
20231025,180000,943267171,745,745,745,745,0
|
|
20231025,175900,943267171,745,745,745,745,0
|
|
20231025,175800,943267171,745,745,745,745,0
|
|
20231025,175700,943267171,745,745,745,745,0
|
|
20231025,175600,943267171,745,745,745,745,31865
|
|
20231025,175500,943267171,745,745,745,745,0
|
|
20231025,175400,943267171,745,745,745,745,0
|
|
20231025,175300,943267171,745,745,745,745,0
|
|
20231025,175200,943267171,745,745,745,745,0
|
|
20231025,175100,943267171,745,745,745,745,0
|
|
20231025,175000,943267171,745,745,745,745,0
|
|
20231025,174900,943267171,745,745,745,745,0
|
|
20231025,174800,943267171,745,745,745,745,0
|
|
20231025,174700,943267171,745,745,745,745,0
|
|
20231025,174600,943267171,745,745,745,745,0
|
|
20231025,174500,943267171,745,745,745,745,0
|
|
20231025,174400,943267171,745,745,745,745,0
|
|
20231025,174300,943267171,745,745,745,745,0
|
|
20231025,174200,943267171,745,745,745,745,0
|
|
20231025,174100,943267171,745,745,745,745,0
|
|
20231025,174000,943267171,745,745,745,745,0
|
|
20231025,173900,943267171,745,745,745,745,0
|
|
20231025,173800,943267171,745,745,745,745,0
|
|
20231025,173700,943267171,745,745,745,745,0
|
|
20231025,173600,943267171,745,745,745,745,0
|
|
20231025,173500,943267171,745,745,745,745,0
|
|
20231025,173400,943267171,745,745,745,745,0
|
|
20231025,173300,943267171,745,745,745,745,0
|
|
20231025,173200,943267171,745,745,745,745,0
|
|
20231025,173100,943267171,745,745,745,745,0
|
|
20231025,173000,943267171,745,745,745,745,0
|
|
20231025,172900,943267171,745,745,745,745,0
|
|
20231025,172800,943267171,745,745,745,745,0
|
|
20231025,172700,943267171,745,745,745,745,0
|
|
20231025,172600,943267171,745,745,745,745,31865
|
|
20231025,172500,943267171,745,745,745,745,0
|
|
20231025,172400,943267171,745,745,745,745,0
|
|
20231025,172300,943267171,745,745,745,745,0
|
|
20231025,172200,943267171,745,745,745,745,0
|
|
20231025,172100,943267171,745,745,745,745,0
|
|
20231025,172000,943267171,745,745,745,745,0
|
|
20231025,171900,943267171,745,745,745,745,0
|
|
20231025,171800,943267171,745,745,745,745,0
|
|
20231025,171700,943267171,745,745,745,745,0
|
|
20231025,171600,943267171,745,745,745,745,0
|
|
20231025,171500,943267171,745,745,745,745,0
|
|
20231025,171400,943267171,745,745,745,745,0
|
|
20231025,171300,943267171,745,745,745,745,0
|
|
20231025,171200,943267171,745,745,745,745,0
|
|
20231025,171100,943267171,745,745,745,745,0
|
|
20231025,171000,943267171,745,745,745,745,0
|
|
20231025,170900,943267171,745,745,745,745,0
|
|
20231025,170800,943267171,745,745,745,745,0
|
|
20231025,170700,943267171,745,745,745,745,0
|
|
20231025,170600,943267171,745,745,745,745,0
|
|
20231025,170500,943267171,745,745,745,745,0
|
|
20231025,170400,943267171,745,745,745,745,0
|
|
20231025,170300,943267171,745,745,745,745,0
|
|
20231025,170200,943267171,745,745,745,745,0
|
|
20231025,170100,943267171,745,745,745,745,0
|
|
20231025,170000,943267171,745,745,745,745,0
|
|
20231025,165900,943267171,745,745,745,745,0
|
|
20231025,165800,943267171,745,745,745,745,0
|
|
20231025,165700,943267171,745,745,745,745,0
|
|
20231025,165600,943267171,745,745,745,745,31865
|
|
20231025,165500,943267171,745,745,745,745,0
|
|
20231025,165400,943267171,745,745,745,745,0
|
|
20231025,165300,943267171,745,745,745,745,0
|
|
20231025,165200,943267171,745,745,745,745,0
|
|
20231025,165100,943267171,745,745,745,745,0
|
|
20231025,165000,943267171,745,745,745,745,0
|
|
20231025,164900,943267171,745,745,745,745,0
|
|
20231025,164800,943267171,745,745,745,745,0
|
|
20231025,164700,943267171,745,745,745,745,0
|
|
20231025,164600,943267171,745,745,745,745,0
|
|
20231025,164500,943267171,745,745,745,745,0
|
|
20231025,164400,943267171,745,745,745,745,0
|
|
20231025,164300,943267171,745,745,745,745,0
|
|
20231025,164200,943267171,745,745,745,745,0
|
|
20231025,164100,943267171,745,745,745,745,0
|
|
20231025,164000,943267171,745,745,745,745,0
|
|
20231025,163900,943267171,745,745,745,745,0
|
|
20231025,163800,943267171,745,745,745,745,0
|
|
20231025,163700,943267171,745,745,745,745,0
|
|
20231025,163600,943267171,745,745,745,745,0
|
|
20231025,163500,943267171,745,745,745,745,0
|
|
20231025,163400,943267171,745,745,745,745,0
|
|
20231025,163300,943267171,745,745,745,745,0
|
|
20231025,163200,943267171,745,745,745,745,0
|
|
20231025,163100,943267171,745,745,745,745,0
|
|
20231025,163000,943267171,745,745,745,745,0
|
|
20231025,162900,943267171,745,745,745,745,0
|
|
20231025,162800,943267171,745,745,745,745,0
|
|
20231025,162700,943267171,745,745,745,745,0
|
|
20231025,162600,943267171,745,745,745,745,31865
|
|
20231025,162500,943267171,745,745,745,745,0
|
|
20231025,162400,943267171,745,745,745,745,0
|
|
20231025,162300,943267171,745,745,745,745,0
|
|
20231025,162200,943267171,745,745,745,745,0
|
|
20231025,162100,943267171,745,745,745,745,0
|
|
20231025,162000,943267171,745,745,745,745,0
|
|
20231025,161900,943267171,745,745,745,745,0
|
|
20231025,161800,943267171,745,745,745,745,0
|
|
20231025,161700,943267171,745,745,745,745,0
|
|
20231025,161600,943267171,745,745,745,745,0
|
|
20231025,161500,943267171,745,745,745,745,0
|
|
20231025,161400,943267171,745,745,745,745,0
|
|
20231025,161300,943267171,745,745,745,745,0
|
|
20231025,161200,943267171,745,745,745,745,0
|
|
20231025,161100,943267171,745,745,745,745,0
|
|
20231025,161000,943267171,745,745,745,745,0
|
|
20231025,160900,943267171,745,745,745,745,0
|
|
20231025,160800,943267171,745,745,745,745,0
|
|
20231025,160700,943267171,745,745,745,745,0
|
|
20231025,160600,943267171,745,745,745,745,0
|
|
20231025,160500,943267171,745,745,745,745,0
|
|
20231025,160400,943267171,745,745,745,745,0
|
|
20231025,160300,943267171,745,745,745,745,0
|
|
20231025,160200,943267171,745,745,745,745,0
|
|
20231025,160100,943267171,745,745,745,745,0
|
|
20231025,160000,943267171,745,745,745,745,0
|
|
20231025,155900,943267171,745,745,745,745,0
|
|
20231025,155800,943267171,745,745,745,745,0
|
|
20231025,155700,943267171,745,745,745,745,0
|
|
20231025,155600,943267171,745,745,745,745,31865
|
|
20231025,155500,943267171,745,745,745,745,0
|
|
20231025,155400,943267171,745,745,745,745,0
|
|
20231025,155300,943267171,745,745,745,745,0
|
|
20231025,155200,943267171,745,745,745,745,0
|
|
20231025,155100,943267171,745,745,745,745,0
|
|
20231025,155000,943267171,745,745,745,745,0
|
|
20231025,154900,943267171,745,745,745,745,0
|
|
20231025,154800,943267171,745,745,745,745,0
|
|
20231025,154700,943267171,745,745,745,745,0
|
|
20231025,154600,943267171,745,745,745,745,0
|
|
20231025,154500,943267171,745,745,745,745,0
|
|
20231025,154400,943267171,745,745,745,745,0
|
|
20231025,154300,943267171,745,745,745,745,0
|
|
20231025,154200,943267171,745,745,745,745,0
|
|
20231025,154100,943267171,745,745,745,745,0
|
|
20231025,154000,943267171,745,745,745,745,0
|
|
20231025,153900,943267171,745,745,745,745,0
|
|
20231025,153800,943267171,745,745,745,745,0
|
|
20231025,153700,943267171,745,745,745,745,0
|
|
20231025,153600,943267171,745,745,745,745,0
|
|
20231025,153500,943267171,745,745,745,745,0
|
|
20231025,153400,943267171,745,745,745,745,0
|
|
20231025,153300,943267171,745,745,745,745,0
|
|
20231025,153200,943267171,745,745,745,745,0
|
|
20231025,153100,943267171,745,745,745,745,0
|
|
20231025,153000,943267171,745,745,745,745,31865
|
|
20231025,152900,919527746,745,745,745,745,0
|
|
20231025,152800,919527746,745,745,745,745,0
|
|
20231025,152700,919527746,745,745,745,745,0
|
|
20231025,152600,919527746,745,745,745,745,0
|
|
20231025,152500,919527746,745,745,745,745,0
|
|
20231025,152400,919527746,745,745,745,745,0
|
|
20231025,152300,919527746,745,745,745,745,0
|
|
20231025,152200,919527746,745,745,745,745,0
|
|
20231025,152100,919527746,745,745,745,745,0
|
|
20231025,152000,919527746,745,745,745,745,0
|
|
20231025,151900,919527746,745,750,751,745,32201
|
|
20231025,151800,895473273,750,751,752,750,4173
|
|
20231025,151700,892339588,751,751,753,751,3257
|
|
20231025,151600,889887772,751,754,754,751,1817
|
|
20231025,151500,888520956,754,754,754,753,2707
|
|
20231025,151400,886480548,758,758,758,758,100
|
|
20231025,151300,886404748,758,754,758,752,5370
|
|
20231025,151200,882355896,754,754,755,754,5061
|
|
20231025,151100,878537578,754,754,757,754,14899
|
|
20231025,151000,867281412,753,753,754,752,8860
|
|
20231025,150900,860609149,753,753,754,753,6066
|
|
20231025,150800,856040252,753,750,753,749,5862
|
|
20231025,150700,851631426,751,750,751,750,2183
|
|
20231025,150600,849992993,751,751,751,751,30
|
|
20231025,150500,849970463,751,751,751,751,183
|
|
20231025,150400,849833030,753,752,753,752,2495
|
|
20231025,150300,847955768,752,750,752,749,3502
|
|
20231025,150200,845331637,751,752,752,751,1497
|
|
20231025,150100,844205994,752,750,752,745,5199
|
|
20231025,150000,840309752,750,753,753,750,1723
|
|
20231025,145900,839015322,753,750,753,750,1001
|
|
20231025,145800,838264566,750,749,750,748,1587
|
|
20231025,145700,837077378,748,749,749,748,885
|
|
20231025,145600,836414578,749,750,755,749,9559
|
|
20231025,145500,829251780,750,749,755,749,8465
|
|
20231025,145400,822895217,749,749,749,749,0
|
|
20231025,145300,822895217,749,749,749,744,3902
|
|
20231025,145200,819981119,745,749,749,745,6561
|
|
20231025,145100,815089106,750,745,750,742,2248
|
|
20231025,145000,813414780,745,748,750,745,2003
|
|
20231025,144900,811922133,747,747,749,747,2735
|
|
20231025,144800,809876488,748,746,748,746,26
|
|
20231025,144700,809857044,745,747,748,745,8172
|
|
20231025,144600,803752561,747,744,749,744,103
|
|
20231025,144500,803675621,749,752,752,740,15228
|
|
20231025,144400,792386326,752,752,753,745,12207
|
|
20231025,144300,783225926,747,755,755,745,11347
|
|
20231025,144200,774765251,755,754,755,745,6542
|
|
20231025,144100,769880489,755,755,755,755,20
|
|
20231025,144000,769865389,757,757,757,757,58
|
|
20231025,143900,769821483,757,753,757,753,2
|
|
20231025,143800,769819973,757,756,757,756,71
|
|
20231025,143700,769766239,757,752,757,751,1499
|
|
20231025,143600,768638918,750,759,759,750,20000
|
|
20231025,143500,753596260,760,761,761,760,2431
|
|
20231025,143400,751748689,761,760,761,760,1038
|
|
20231025,143300,750959033,761,762,762,761,103
|
|
20231025,143200,750880550,762,762,762,762,0
|
|
20231025,143100,750880550,762,758,762,758,1296
|
|
20231025,143000,749897634,762,762,762,762,4030
|
|
20231025,142900,746826774,762,762,762,762,110
|
|
20231025,142800,746742954,757,759,763,755,1501
|
|
20231025,142700,745606236,759,761,763,759,457
|
|
20231025,142600,745258422,762,763,763,762,74
|
|
20231025,142500,745201994,763,763,763,763,168
|
|
20231025,142400,745073810,763,763,763,763,318
|
|
20231025,142300,744831176,763,763,763,762,4077
|
|
20231025,142200,741722499,763,762,763,762,2939
|
|
20231025,142100,739482916,761,760,761,759,4982
|
|
20231025,142000,735695454,760,758,760,758,8422
|
|
20231025,141900,729303073,758,758,758,758,2326
|
|
20231025,141800,727539965,758,751,758,751,42
|
|
20231025,141700,727508153,758,757,761,750,23198
|
|
20231025,141600,710023368,757,759,759,757,925
|
|
20231025,141500,709322621,759,762,762,758,3826
|
|
20231025,141400,706418329,762,760,762,760,111
|
|
20231025,141300,706333769,756,761,761,755,18445
|
|
20231025,141200,692360144,761,762,762,761,719
|
|
20231025,141100,691812903,764,764,764,762,3003
|
|
20231025,141000,689524611,762,765,769,762,18458
|
|
20231025,140900,675421642,765,772,772,764,10095
|
|
20231025,140800,667697507,765,769,769,765,24962
|
|
20231025,140700,648554050,769,770,770,769,3078
|
|
20231025,140600,646187061,775,770,775,770,101
|
|
20231025,140500,646108791,768,775,776,768,15037
|
|
20231025,140400,634510331,776,776,776,776,118
|
|
20231025,140300,634418763,775,772,775,772,2
|
|
20231025,140200,634417216,775,776,776,775,34
|
|
20231025,140100,634390865,776,776,776,775,73
|
|
20231025,140000,634334233,776,775,776,775,187
|
|
20231025,135900,634189137,775,775,775,775,2
|
|
20231025,135800,634187587,775,775,775,775,2284
|
|
20231025,135700,632417487,776,775,776,775,16
|
|
20231025,135600,632405086,776,776,776,771,1510
|
|
20231025,135500,631240761,776,776,776,776,4
|
|
20231025,135400,631237657,777,771,777,771,2799
|
|
20231025,135300,629079618,771,773,773,771,1309
|
|
20231025,135200,628070295,773,773,773,773,88
|
|
20231025,135100,628002271,773,777,777,772,326
|
|
20231025,135000,627749885,777,777,777,777,0
|
|
20231025,134900,627749885,777,777,777,777,0
|
|
20231025,134800,627749885,777,776,777,776,100
|
|
20231025,134700,627672195,770,776,776,770,1527
|
|
20231025,134600,626493605,777,773,777,773,830
|
|
20231025,134500,625851859,773,773,773,773,211
|
|
20231025,134400,625688756,773,773,773,773,0
|
|
20231025,134300,625688756,773,773,773,773,134
|
|
20231025,134200,625585174,773,773,773,773,14
|
|
20231025,134100,625574352,776,774,777,774,468
|
|
20231025,134000,625211225,776,776,776,775,2559
|
|
20231025,133900,623227484,777,776,777,776,421
|
|
20231025,133800,622900739,775,776,777,775,1027
|
|
20231025,133700,622104611,775,774,775,774,3376
|
|
20231025,133600,619488621,775,774,775,774,6000
|
|
20231025,133500,614844593,774,774,774,774,1291
|
|
20231025,133400,613845359,774,774,774,774,86
|
|
20231025,133300,613778795,774,774,774,774,1
|
|
20231025,133200,613778021,773,774,774,773,199
|
|
20231025,133100,613624054,774,770,774,770,3032
|
|
20231025,133000,611289286,774,774,774,774,441
|
|
20231025,132900,610947952,774,770,774,770,12367
|
|
20231025,132800,601376105,773,770,773,770,1836
|
|
20231025,132700,599962382,770,773,773,768,2168
|
|
20231025,132600,598293029,770,773,773,770,4903
|
|
20231025,132500,594517308,774,774,774,774,0
|
|
20231025,132400,594517308,774,773,774,773,271
|
|
20231025,132300,594307765,774,775,775,770,7247
|
|
20231025,132200,588717191,775,777,777,770,10529
|
|
20231025,132100,580570798,777,777,777,773,3131
|
|
20231025,132000,578142344,777,779,779,777,12249
|
|
20231025,131900,568620416,780,781,784,780,7245
|
|
20231025,131800,562964264,785,780,787,780,2269
|
|
20231025,131700,561192931,780,787,787,780,12700
|
|
20231025,131600,551278533,787,782,787,782,6152
|
|
20231025,131500,546460437,782,783,783,782,3650
|
|
20231025,131400,543603691,784,788,788,784,633
|
|
20231025,131300,543106704,789,793,793,789,665
|
|
20231025,131200,542579407,794,795,795,793,301
|
|
20231025,131100,542340630,795,795,795,785,2089
|
|
20231025,131000,540681307,784,785,787,783,11914
|
|
20231025,130900,531328131,786,789,789,786,13656
|
|
20231025,130800,520578738,790,790,790,790,1450
|
|
20231025,130700,519433238,790,790,791,790,1051
|
|
20231025,130600,518602947,790,792,792,790,7448
|
|
20231025,130500,512716701,791,798,798,791,5321
|
|
20231025,130400,508503305,798,798,798,798,331
|
|
20231025,130300,508239167,798,794,798,793,3541
|
|
20231025,130200,505417467,794,794,794,794,0
|
|
20231025,130100,505417467,794,794,794,794,125
|
|
20231025,130000,505318217,794,799,799,794,1073
|
|
20231025,125900,504465918,799,799,799,799,0
|
|
20231025,125800,504465918,799,799,799,799,127
|
|
20231025,125700,504364445,800,800,800,800,0
|
|
20231025,125600,504364445,800,800,800,800,7
|
|
20231025,125500,504358845,800,794,800,794,345
|
|
20231025,125400,504084567,794,794,794,794,776
|
|
20231025,125300,503468423,794,797,797,794,18734
|
|
20231025,125200,488571544,798,802,802,798,4284
|
|
20231025,125100,485148156,801,801,801,801,194
|
|
20231025,125000,484992762,802,802,802,802,179
|
|
20231025,124900,484849204,802,804,804,802,149
|
|
20231025,124800,484729448,802,802,802,802,0
|
|
20231025,124700,484729448,802,802,802,802,5
|
|
20231025,124600,484725438,803,803,803,801,470
|
|
20231025,124500,484348051,803,802,803,801,727
|
|
20231025,124400,483764731,803,803,803,803,0
|
|
20231025,124300,483764731,803,803,803,803,2186
|
|
20231025,124200,482009373,803,800,803,800,207
|
|
20231025,124100,481843455,799,799,799,799,0
|
|
20231025,124000,481843455,799,799,799,799,0
|
|
20231025,123900,481843455,799,799,799,799,563
|
|
20231025,123800,481393618,799,799,799,799,107
|
|
20231025,123700,481308125,799,801,801,799,11117
|
|
20231025,123600,472418872,802,802,802,802,468
|
|
20231025,123500,472043536,804,803,804,803,911
|
|
20231025,123400,471311962,803,805,805,803,654
|
|
20231025,123300,470786796,808,808,808,808,0
|
|
20231025,123200,470786796,808,808,808,808,59
|
|
20231025,123100,470739124,803,803,803,803,0
|
|
20231025,123000,470739124,803,804,804,803,7
|
|
20231025,122900,470733502,804,807,807,804,12
|
|
20231025,122800,470723824,804,804,804,804,55
|
|
20231025,122700,470679604,804,805,805,804,505
|
|
20231025,122600,470273413,805,808,809,805,1593
|
|
20231025,122500,468989056,807,807,807,807,205
|
|
20231025,122400,468823621,807,805,807,805,298
|
|
20231025,122300,468583729,805,804,805,804,826
|
|
20231025,122200,467919605,805,806,806,805,448
|
|
20231025,122100,467558728,807,810,810,807,270
|
|
20231025,122000,467340548,810,811,811,810,268
|
|
20231025,121900,467123400,811,811,811,811,146
|
|
20231025,121800,467004994,811,811,811,811,1001
|
|
20231025,121700,466193183,811,811,811,811,256
|
|
20231025,121600,465985567,811,811,811,811,27
|
|
20231025,121500,465963670,811,811,811,811,2
|
|
20231025,121400,465962048,812,806,812,806,18000
|
|
20231025,121300,451355317,804,804,804,804,0
|
|
20231025,121200,451355317,804,804,804,804,535
|
|
20231025,121100,450925177,806,806,806,806,50
|
|
20231025,121000,450884877,806,804,806,803,234
|
|
20231025,120900,450696888,806,811,811,806,1733
|
|
20231025,120800,449299590,811,809,811,806,270
|
|
20231025,120700,449080967,806,811,811,806,523
|
|
20231025,120600,448659048,811,810,811,810,238
|
|
20231025,120500,448466068,810,810,810,810,1001
|
|
20231025,120400,447655258,809,809,809,808,1085
|
|
20231025,120300,446777494,809,810,810,809,72
|
|
20231025,120200,446719244,810,806,810,806,6105
|
|
20231025,120100,441783421,800,802,802,800,6847
|
|
20231025,120000,436297884,802,804,804,802,8507
|
|
20231025,115900,429470938,806,806,806,806,1
|
|
20231025,115800,429470132,806,806,806,806,500
|
|
20231025,115700,429067132,804,804,806,804,82
|
|
20231025,115600,429001100,806,806,806,806,0
|
|
20231025,115500,429001100,806,806,808,806,1255
|
|
20231025,115400,427989072,806,806,806,806,67
|
|
20231025,115300,427935070,808,808,808,808,70
|
|
20231025,115200,427878510,808,808,808,808,915
|
|
20231025,115100,427139190,808,807,808,807,317
|
|
20231025,115000,426883308,804,806,806,804,320
|
|
20231025,114900,426625488,807,806,807,806,1671
|
|
20231025,114800,425277991,806,807,807,806,1459
|
|
20231025,114700,424101462,809,807,809,807,1420
|
|
20231025,114600,422954422,809,810,810,808,670
|
|
20231025,114500,422412729,810,810,810,810,130
|
|
20231025,114400,422307429,811,811,811,808,7
|
|
20231025,114300,422301767,811,811,811,811,6800
|
|
20231025,114200,416786967,812,808,812,808,318
|
|
20231025,114100,416528979,807,807,807,807,0
|
|
20231025,114000,416528979,807,808,808,807,2011
|
|
20231025,113900,414905312,808,808,808,808,121
|
|
20231025,113800,414807544,812,812,812,812,0
|
|
20231025,113700,414807544,812,812,812,811,817
|
|
20231025,113600,414144190,809,810,810,809,1213
|
|
20231025,113500,413161662,810,810,812,810,2377
|
|
20231025,113400,411235538,812,806,813,806,16435
|
|
20231025,113300,397951409,806,806,806,806,343
|
|
20231025,113200,397674951,803,804,804,803,109
|
|
20231025,113100,397587397,806,806,806,806,0
|
|
20231025,113000,397587397,806,806,806,804,371
|
|
20231025,112900,397288751,806,806,806,806,20
|
|
20231025,112800,397272631,806,806,807,806,649
|
|
20231025,112700,396749219,806,805,806,805,1284
|
|
20231025,112600,395715420,807,807,807,807,2
|
|
20231025,112500,395713806,807,807,807,807,303
|
|
20231025,112400,395469285,807,807,807,807,318
|
|
20231025,112300,395212659,805,807,807,805,164
|
|
20231025,112200,395080523,807,807,807,807,17
|
|
20231025,112100,395066804,807,807,807,807,8
|
|
20231025,112000,395060348,807,807,807,807,0
|
|
20231025,111900,395060348,807,807,807,807,318
|
|
20231025,111800,394803722,804,807,807,804,2495
|
|
20231025,111700,392790287,807,807,807,807,0
|
|
20231025,111600,392790287,807,807,807,807,0
|
|
20231025,111500,392790287,807,806,808,806,925
|
|
20231025,111400,392044021,806,806,806,806,1609
|
|
20231025,111300,390747167,806,806,806,806,2148
|
|
20231025,111200,389015879,806,806,806,806,171
|
|
20231025,111100,388878053,803,804,804,802,9286
|
|
20231025,111000,381423671,803,805,806,803,323
|
|
20231025,110900,381163592,802,805,805,802,1973
|
|
20231025,110800,379580496,805,805,806,805,1198
|
|
20231025,110700,378616096,805,806,806,805,101
|
|
20231025,110600,378534691,805,805,805,805,3036
|
|
20231025,110500,376090711,803,803,805,803,295
|
|
20231025,110400,375853506,803,803,803,803,10000
|
|
20231025,110300,367823506,803,803,803,803,0
|
|
20231025,110200,367823506,803,803,803,803,807
|
|
20231025,110100,367175485,802,802,803,802,408
|
|
20231025,110000,366847954,798,801,802,798,67
|
|
20231025,105900,366794257,798,797,798,797,181
|
|
20231025,105800,366649820,796,799,799,796,5858
|
|
20231025,105700,361979765,804,804,804,804,318
|
|
20231025,105600,361724093,799,799,799,799,0
|
|
20231025,105500,361724093,799,799,799,799,0
|
|
20231025,105400,361724093,799,803,803,799,1001
|
|
20231025,105300,360924290,803,800,803,800,384
|
|
20231025,105200,360616577,800,801,803,799,1225
|
|
20231025,105100,359636195,801,801,801,801,20
|
|
20231025,105000,359620175,801,801,801,801,324
|
|
20231025,104900,359360651,801,804,804,801,520
|
|
20231025,104800,358944071,805,804,805,804,318
|
|
20231025,104700,358688295,805,804,805,804,200
|
|
20231025,104600,358527346,805,802,805,802,23
|
|
20231025,104500,358508834,802,802,802,802,0
|
|
20231025,104400,358508834,802,801,802,800,9056
|
|
20231025,104300,351246389,802,802,802,800,3181
|
|
20231025,104200,348698722,802,805,805,802,4836
|
|
20231025,104100,344818253,805,807,807,805,11809
|
|
20231025,104000,335300957,805,805,805,805,135
|
|
20231025,103900,335192282,805,810,810,805,3331
|
|
20231025,103800,332508363,809,809,809,809,0
|
|
20231025,103700,332508363,809,809,809,809,100
|
|
20231025,103600,332427463,807,809,810,807,4119
|
|
20231025,103500,329095324,810,811,811,810,1487
|
|
20231025,103400,327889624,811,809,811,809,5120
|
|
20231025,103300,323742704,811,811,814,807,869
|
|
20231025,103200,323038090,814,811,814,811,2247
|
|
20231025,103100,321213170,811,811,811,811,113
|
|
20231025,103000,321121527,810,810,810,800,6555
|
|
20231025,102900,315812756,810,801,810,801,2410
|
|
20231025,102800,313867545,801,803,803,801,13
|
|
20231025,102700,313857130,801,803,803,801,310
|
|
20231025,102600,313608784,804,804,804,804,26
|
|
20231025,102500,313587880,801,803,804,801,65
|
|
20231025,102400,313535705,803,803,803,803,20
|
|
20231025,102300,313519645,801,801,801,801,286
|
|
20231025,102200,313290559,801,801,801,801,0
|
|
20231025,102100,313290559,801,801,801,801,100
|
|
20231025,102000,313210459,801,797,801,797,105
|
|
20231025,101900,313126574,796,797,797,796,2373
|
|
20231025,101800,311236543,797,799,799,797,1160
|
|
20231025,101700,310311889,801,801,801,801,229
|
|
20231025,101600,310128460,801,801,801,801,266
|
|
20231025,101500,309915394,801,798,801,797,2033
|
|
20231025,101400,308293767,798,801,801,798,454
|
|
20231025,101300,307931344,801,802,802,801,2962
|
|
20231025,101200,305558280,803,803,803,803,350
|
|
20231025,101100,305277230,805,804,805,804,75
|
|
20231025,101000,305216928,805,806,806,805,135
|
|
20231025,100900,305108149,806,807,807,806,1830
|
|
20231025,100800,303633134,807,811,813,806,1566
|
|
20231025,100700,302363672,806,815,815,806,1590
|
|
20231025,100600,301071250,815,805,816,805,5375
|
|
20231025,100500,296720474,805,804,805,800,1583
|
|
20231025,100400,295450389,804,804,805,804,293
|
|
20231025,100300,295214714,805,799,805,799,996
|
|
20231025,100200,294414229,799,802,802,798,11026
|
|
20231025,100100,285594659,805,802,805,802,457
|
|
20231025,100000,285228142,802,802,802,802,2305
|
|
20231025,095900,283379532,802,803,803,802,1784
|
|
20231025,095800,281947888,803,804,805,802,1219
|
|
20231025,095700,280968915,802,804,804,802,3252
|
|
20231025,095600,278360167,804,806,806,804,4461
|
|
20231025,095500,274770218,806,808,808,806,1253
|
|
20231025,095400,273760291,808,809,809,808,1646
|
|
20231025,095300,272430313,809,809,809,809,1330
|
|
20231025,095200,271354343,813,809,816,806,5430
|
|
20231025,095100,266964725,813,817,817,808,5060
|
|
20231025,095000,262863598,818,813,818,813,4175
|
|
20231025,094900,259453013,813,818,818,813,596
|
|
20231025,094800,258967355,818,819,819,815,1663
|
|
20231025,094700,257611285,818,820,820,816,1085
|
|
20231025,094600,256721989,820,816,820,816,8724
|
|
20231025,094500,249578277,816,810,816,808,3307
|
|
20231025,094400,246894083,810,810,810,810,520
|
|
20231025,094300,246472883,810,807,810,807,448
|
|
20231025,094200,246110399,806,806,808,805,292
|
|
20231025,094100,245874965,805,807,809,804,1834
|
|
20231025,094000,244394956,807,807,807,802,2245
|
|
20231025,093900,242588210,802,807,807,802,1692
|
|
20231025,093800,241226760,807,811,811,806,1516
|
|
20231025,093700,240003168,812,810,812,806,3405
|
|
20231025,093600,237253212,810,811,811,810,3998
|
|
20231025,093500,234014829,811,811,813,810,1955
|
|
20231025,093400,232430723,813,810,813,809,3144
|
|
20231025,093300,229880202,810,810,814,810,11099
|
|
20231025,093200,220886855,810,810,814,810,2100
|
|
20231025,093100,219181142,810,806,815,805,2641
|
|
20231025,093000,217050779,815,828,828,804,17641
|
|
20231025,092900,202586822,829,825,829,824,22039
|
|
20231025,092800,184364857,827,827,828,823,26944
|
|
20231025,092700,162166847,827,818,827,809,36697
|
|
20231025,092600,132128679,818,796,818,796,48997
|
|
20231025,092500,92644565,796,795,796,794,3685
|
|
20231025,092400,89715972,792,793,795,792,11020
|
|
20231025,092300,80987112,792,796,796,792,410
|
|
20231025,092200,80661818,796,792,797,792,7844
|
|
20231025,092100,74435183,791,787,791,787,1753
|
|
20231025,092000,73055032,787,787,787,787,704
|
|
20231025,091900,72500984,787,787,787,787,1077
|
|
20231025,091800,71653385,787,787,787,787,1
|
|
20231025,091700,71652598,786,786,791,786,2810
|
|
20231025,091600,69438788,785,781,785,780,2922
|
|
20231025,091500,67150954,781,781,781,781,141
|
|
20231025,091400,67040833,780,781,781,780,300
|
|
20231025,091300,66806757,780,781,781,779,2001
|
|
20231025,091200,65246184,784,783,784,780,24403
|
|
20231025,091100,46180228,783,785,785,782,2842
|
|
20231025,091000,43951787,787,786,787,786,123
|
|
20231025,090900,43855035,786,787,787,786,502
|
|
20231025,090800,43460462,787,784,787,783,1071
|
|
20231025,090700,42620926,784,787,787,783,3222
|
|
20231025,090600,40095031,782,782,787,782,464
|
|
20231025,090500,39731933,782,790,790,780,9324
|
|
20231025,090400,32407125,790,794,795,789,22571
|
|
20231025,090300,14516882,794,797,797,794,3123
|
|
20231025,090200,12034053,797,796,797,796,454
|
|
20231025,090100,11672632,794,795,799,794,3522
|
|
20231025,090000,8868964,795,802,804,793,10517
|