689 lines
30 KiB
CSV
689 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,202600,297572580,728,728,728,728,1312
|
|
20231026,202500,297572580,728,728,728,728,0
|
|
20231026,202400,297572580,728,728,728,728,0
|
|
20231026,202300,297572580,728,728,728,728,0
|
|
20231026,202200,297572580,728,728,728,728,0
|
|
20231026,202100,297572580,728,728,728,728,0
|
|
20231026,202000,297572580,728,728,728,728,0
|
|
20231026,201900,297572580,728,728,728,728,0
|
|
20231026,201800,297572580,728,728,728,728,0
|
|
20231026,201700,297572580,728,728,728,728,0
|
|
20231026,201600,297572580,728,728,728,728,0
|
|
20231026,201500,297572580,728,728,728,728,0
|
|
20231026,201400,297572580,728,728,728,728,0
|
|
20231026,201300,297572580,728,728,728,728,0
|
|
20231026,201200,297572580,728,728,728,728,0
|
|
20231026,201100,297572580,728,728,728,728,0
|
|
20231026,201000,297572580,728,728,728,728,0
|
|
20231026,200900,297572580,728,728,728,728,0
|
|
20231026,200800,297572580,728,728,728,728,0
|
|
20231026,200700,297572580,728,728,728,728,0
|
|
20231026,200600,297572580,728,728,728,728,0
|
|
20231026,200500,297572580,728,728,728,728,0
|
|
20231026,200400,297572580,728,728,728,728,0
|
|
20231026,200300,297572580,728,728,728,728,0
|
|
20231026,200200,297572580,728,728,728,728,0
|
|
20231026,200100,297572580,728,728,728,728,0
|
|
20231026,200000,297572580,728,728,728,728,0
|
|
20231026,195900,297572580,728,728,728,728,0
|
|
20231026,195800,297572580,728,728,728,728,0
|
|
20231026,195700,297572580,728,728,728,728,0
|
|
20231026,195600,297572580,728,728,728,728,1312
|
|
20231026,195500,297572580,728,728,728,728,0
|
|
20231026,195400,297572580,728,728,728,728,0
|
|
20231026,195300,297572580,728,728,728,728,0
|
|
20231026,195200,297572580,728,728,728,728,0
|
|
20231026,195100,297572580,728,728,728,728,0
|
|
20231026,195000,297572580,728,728,728,728,0
|
|
20231026,194900,297572580,728,728,728,728,0
|
|
20231026,194800,297572580,728,728,728,728,0
|
|
20231026,194700,297572580,728,728,728,728,0
|
|
20231026,194600,297572580,728,728,728,728,0
|
|
20231026,194500,297572580,728,728,728,728,0
|
|
20231026,194400,297572580,728,728,728,728,0
|
|
20231026,194300,297572580,728,728,728,728,0
|
|
20231026,194200,297572580,728,728,728,728,0
|
|
20231026,194100,297572580,728,728,728,728,0
|
|
20231026,194000,297572580,728,728,728,728,0
|
|
20231026,193900,297572580,728,728,728,728,0
|
|
20231026,193800,297572580,728,728,728,728,0
|
|
20231026,193700,297572580,728,728,728,728,0
|
|
20231026,193600,297572580,728,728,728,728,0
|
|
20231026,193500,297572580,728,728,728,728,0
|
|
20231026,193400,297572580,728,728,728,728,0
|
|
20231026,193300,297572580,728,728,728,728,0
|
|
20231026,193200,297572580,728,728,728,728,0
|
|
20231026,193100,297572580,728,728,728,728,0
|
|
20231026,193000,297572580,728,728,728,728,0
|
|
20231026,192900,297572580,728,728,728,728,0
|
|
20231026,192800,297572580,728,728,728,728,0
|
|
20231026,192700,297572580,728,728,728,728,0
|
|
20231026,192600,297572580,728,728,728,728,1312
|
|
20231026,192500,297572580,728,728,728,728,0
|
|
20231026,192400,297572580,728,728,728,728,0
|
|
20231026,192300,297572580,728,728,728,728,0
|
|
20231026,192200,297572580,728,728,728,728,0
|
|
20231026,192100,297572580,728,728,728,728,0
|
|
20231026,192000,297572580,728,728,728,728,0
|
|
20231026,191900,297572580,728,728,728,728,0
|
|
20231026,191800,297572580,728,728,728,728,0
|
|
20231026,191700,297572580,728,728,728,728,0
|
|
20231026,191600,297572580,728,728,728,728,0
|
|
20231026,191500,297572580,728,728,728,728,0
|
|
20231026,191400,297572580,728,728,728,728,0
|
|
20231026,191300,297572580,728,728,728,728,0
|
|
20231026,191200,297572580,728,728,728,728,0
|
|
20231026,191100,297572580,728,728,728,728,0
|
|
20231026,191000,297572580,728,728,728,728,0
|
|
20231026,190900,297572580,728,728,728,728,0
|
|
20231026,190800,297572580,728,728,728,728,0
|
|
20231026,190700,297572580,728,728,728,728,0
|
|
20231026,190600,297572580,728,728,728,728,0
|
|
20231026,190500,297572580,728,728,728,728,0
|
|
20231026,190400,297572580,728,728,728,728,0
|
|
20231026,190300,297572580,728,728,728,728,0
|
|
20231026,190200,297572580,728,728,728,728,0
|
|
20231026,190100,297572580,728,728,728,728,0
|
|
20231026,190000,297572580,728,728,728,728,0
|
|
20231026,185900,297572580,728,728,728,728,0
|
|
20231026,185800,297572580,728,728,728,728,0
|
|
20231026,185700,297572580,728,728,728,728,0
|
|
20231026,185600,297572580,728,728,728,728,1312
|
|
20231026,185500,297572580,728,728,728,728,0
|
|
20231026,185400,297572580,728,728,728,728,0
|
|
20231026,185300,297572580,728,728,728,728,0
|
|
20231026,185200,297572580,728,728,728,728,0
|
|
20231026,185100,297572580,728,728,728,728,0
|
|
20231026,185000,297572580,728,728,728,728,0
|
|
20231026,184900,297572580,728,728,728,728,0
|
|
20231026,184800,297572580,728,728,728,728,0
|
|
20231026,184700,297572580,728,728,728,728,0
|
|
20231026,184600,297572580,728,728,728,728,0
|
|
20231026,184500,297572580,728,728,728,728,0
|
|
20231026,184400,297572580,728,728,728,728,0
|
|
20231026,184300,297572580,728,728,728,728,0
|
|
20231026,184200,297572580,728,728,728,728,0
|
|
20231026,184100,297572580,728,728,728,728,0
|
|
20231026,184000,297572580,728,728,728,728,0
|
|
20231026,183900,297572580,728,728,728,728,0
|
|
20231026,183800,297572580,728,728,728,728,0
|
|
20231026,183700,297572580,728,728,728,728,0
|
|
20231026,183600,297572580,728,728,728,728,0
|
|
20231026,183500,297572580,728,728,728,728,0
|
|
20231026,183400,297572580,728,728,728,728,0
|
|
20231026,183300,297572580,728,728,728,728,0
|
|
20231026,183200,297572580,728,728,728,728,0
|
|
20231026,183100,297572580,728,728,728,728,0
|
|
20231026,183000,297572580,728,728,728,728,0
|
|
20231026,182900,297572580,728,728,728,728,0
|
|
20231026,182800,297572580,728,728,728,728,0
|
|
20231026,182700,297572580,728,728,728,728,0
|
|
20231026,182600,297572580,728,728,728,728,1312
|
|
20231026,182500,297572580,728,728,728,728,0
|
|
20231026,182400,297572580,728,728,728,728,0
|
|
20231026,182300,297572580,728,728,728,728,0
|
|
20231026,182200,297572580,728,728,728,728,0
|
|
20231026,182100,297572580,728,728,728,728,0
|
|
20231026,182000,297572580,728,728,728,728,0
|
|
20231026,181900,297572580,728,728,728,728,0
|
|
20231026,181800,297572580,728,728,728,728,0
|
|
20231026,181700,297572580,728,728,728,728,0
|
|
20231026,181600,297572580,728,728,728,728,0
|
|
20231026,181500,297572580,728,728,728,728,0
|
|
20231026,181400,297572580,728,728,728,728,0
|
|
20231026,181300,297572580,728,728,728,728,0
|
|
20231026,181200,297572580,728,728,728,728,0
|
|
20231026,181100,297572580,728,728,728,728,0
|
|
20231026,181000,297572580,728,728,728,728,0
|
|
20231026,180900,297572580,728,728,728,728,0
|
|
20231026,180800,297572580,728,728,728,728,0
|
|
20231026,180700,297572580,728,728,728,728,0
|
|
20231026,180600,297572580,728,728,728,728,0
|
|
20231026,180500,297572580,728,728,728,728,0
|
|
20231026,180400,297572580,728,728,728,728,0
|
|
20231026,180300,297572580,728,728,728,728,0
|
|
20231026,180200,297572580,728,728,728,728,0
|
|
20231026,180100,297572580,728,728,728,728,0
|
|
20231026,180000,297572580,728,728,728,728,0
|
|
20231026,175900,297572580,728,728,728,728,0
|
|
20231026,175800,297572580,728,728,728,728,0
|
|
20231026,175700,297572580,728,728,728,728,0
|
|
20231026,175600,297572580,728,728,728,728,1312
|
|
20231026,175500,297572580,728,728,728,728,0
|
|
20231026,175400,297572580,728,728,728,728,0
|
|
20231026,175300,297572580,728,728,728,728,0
|
|
20231026,175200,297572580,728,728,728,728,0
|
|
20231026,175100,297572580,728,728,728,728,0
|
|
20231026,175000,297572580,728,728,728,728,0
|
|
20231026,174900,297572580,728,728,728,728,0
|
|
20231026,174800,297572580,728,728,728,728,0
|
|
20231026,174700,297572580,728,728,728,728,0
|
|
20231026,174600,297572580,728,728,728,728,0
|
|
20231026,174500,297572580,728,728,728,728,0
|
|
20231026,174400,297572580,728,728,728,728,0
|
|
20231026,174300,297572580,728,728,728,728,0
|
|
20231026,174200,297572580,728,728,728,728,0
|
|
20231026,174100,297572580,728,728,728,728,0
|
|
20231026,174000,297572580,728,728,728,728,0
|
|
20231026,173900,297572580,728,728,728,728,0
|
|
20231026,173800,297572580,728,728,728,728,0
|
|
20231026,173700,297572580,728,728,728,728,0
|
|
20231026,173600,297572580,728,728,728,728,0
|
|
20231026,173500,297572580,728,728,728,728,0
|
|
20231026,173400,297572580,728,728,728,728,0
|
|
20231026,173300,297572580,728,728,728,728,0
|
|
20231026,173200,297572580,728,728,728,728,0
|
|
20231026,173100,297572580,728,728,728,728,0
|
|
20231026,173000,297572580,728,728,728,728,0
|
|
20231026,172900,297572580,728,728,728,728,0
|
|
20231026,172800,297572580,728,728,728,728,0
|
|
20231026,172700,297572580,728,728,728,728,0
|
|
20231026,172600,297572580,728,728,728,728,1312
|
|
20231026,172500,297572580,728,728,728,728,0
|
|
20231026,172400,297572580,728,728,728,728,0
|
|
20231026,172300,297572580,728,728,728,728,0
|
|
20231026,172200,297572580,728,728,728,728,0
|
|
20231026,172100,297572580,728,728,728,728,0
|
|
20231026,172000,297572580,728,728,728,728,0
|
|
20231026,171900,297572580,728,728,728,728,0
|
|
20231026,171800,297572580,728,728,728,728,0
|
|
20231026,171700,297572580,728,728,728,728,0
|
|
20231026,171600,297572580,728,728,728,728,0
|
|
20231026,171500,297572580,728,728,728,728,0
|
|
20231026,171400,297572580,728,728,728,728,0
|
|
20231026,171300,297572580,728,728,728,728,0
|
|
20231026,171200,297572580,728,728,728,728,0
|
|
20231026,171100,297572580,728,728,728,728,0
|
|
20231026,171000,297572580,728,728,728,728,0
|
|
20231026,170900,297572580,728,728,728,728,0
|
|
20231026,170800,297572580,728,728,728,728,0
|
|
20231026,170700,297572580,728,728,728,728,0
|
|
20231026,170600,297572580,728,728,728,728,0
|
|
20231026,170500,297572580,728,728,728,728,0
|
|
20231026,170400,297572580,728,728,728,728,0
|
|
20231026,170300,297572580,728,728,728,728,0
|
|
20231026,170200,297572580,728,728,728,728,0
|
|
20231026,170100,297572580,728,728,728,728,0
|
|
20231026,170000,297572580,728,728,728,728,0
|
|
20231026,165900,297572580,728,728,728,728,0
|
|
20231026,165800,297572580,728,728,728,728,0
|
|
20231026,165700,297572580,728,728,728,728,0
|
|
20231026,165600,297572580,728,728,728,728,1312
|
|
20231026,165500,297572580,728,728,728,728,0
|
|
20231026,165400,297572580,728,728,728,728,0
|
|
20231026,165300,297572580,728,728,728,728,0
|
|
20231026,165200,297572580,728,728,728,728,0
|
|
20231026,165100,297572580,728,728,728,728,0
|
|
20231026,165000,297572580,728,728,728,728,0
|
|
20231026,164900,297572580,728,728,728,728,0
|
|
20231026,164800,297572580,728,728,728,728,0
|
|
20231026,164700,297572580,728,728,728,728,0
|
|
20231026,164600,297572580,728,728,728,728,0
|
|
20231026,164500,297572580,728,728,728,728,0
|
|
20231026,164400,297572580,728,728,728,728,0
|
|
20231026,164300,297572580,728,728,728,728,0
|
|
20231026,164200,297572580,728,728,728,728,0
|
|
20231026,164100,297572580,728,728,728,728,0
|
|
20231026,164000,297572580,728,728,728,728,0
|
|
20231026,163900,297572580,728,728,728,728,0
|
|
20231026,163800,297572580,728,728,728,728,0
|
|
20231026,163700,297572580,728,728,728,728,0
|
|
20231026,163600,297572580,728,728,728,728,0
|
|
20231026,163500,297572580,728,728,728,728,0
|
|
20231026,163400,297572580,728,728,728,728,0
|
|
20231026,163300,297572580,728,728,728,728,0
|
|
20231026,163200,297572580,728,728,728,728,0
|
|
20231026,163100,297572580,728,728,728,728,0
|
|
20231026,163000,297572580,728,728,728,728,0
|
|
20231026,162900,297572580,728,728,728,728,0
|
|
20231026,162800,297572580,728,728,728,728,0
|
|
20231026,162700,297572580,728,728,728,728,0
|
|
20231026,162600,297572580,728,728,728,728,1312
|
|
20231026,162500,297572580,728,728,728,728,0
|
|
20231026,162400,297572580,728,728,728,728,0
|
|
20231026,162300,297572580,728,728,728,728,0
|
|
20231026,162200,297572580,728,728,728,728,0
|
|
20231026,162100,297572580,728,728,728,728,0
|
|
20231026,162000,297572580,728,728,728,728,0
|
|
20231026,161900,297572580,728,728,728,728,0
|
|
20231026,161800,297572580,728,728,728,728,0
|
|
20231026,161700,297572580,728,728,728,728,0
|
|
20231026,161600,297572580,728,728,728,728,0
|
|
20231026,161500,297572580,728,728,728,728,0
|
|
20231026,161400,297572580,728,728,728,728,0
|
|
20231026,161300,297572580,728,728,728,728,0
|
|
20231026,161200,297572580,728,728,728,728,0
|
|
20231026,161100,297572580,728,728,728,728,0
|
|
20231026,161000,297572580,728,728,728,728,0
|
|
20231026,160900,297572580,728,728,728,728,0
|
|
20231026,160800,297572580,728,728,728,728,0
|
|
20231026,160700,297572580,728,728,728,728,0
|
|
20231026,160600,297572580,728,728,728,728,0
|
|
20231026,160500,297572580,728,728,728,728,0
|
|
20231026,160400,297572580,728,728,728,728,0
|
|
20231026,160300,297572580,728,728,728,728,0
|
|
20231026,160200,297572580,728,728,728,728,0
|
|
20231026,160100,297572580,728,728,728,728,0
|
|
20231026,160000,297572580,728,728,728,728,0
|
|
20231026,155900,297572580,728,728,728,728,0
|
|
20231026,155800,297572580,728,728,728,728,0
|
|
20231026,155700,297572580,728,728,728,728,0
|
|
20231026,155600,297572580,728,728,728,728,1312
|
|
20231026,155500,297572580,728,728,728,728,0
|
|
20231026,155400,297572580,728,728,728,728,0
|
|
20231026,155300,297572580,728,728,728,728,0
|
|
20231026,155200,297572580,728,728,728,728,0
|
|
20231026,155100,297572580,728,728,728,728,0
|
|
20231026,155000,297572580,728,728,728,728,0
|
|
20231026,154900,297572580,728,728,728,728,0
|
|
20231026,154800,297572580,728,728,728,728,0
|
|
20231026,154700,297572580,728,728,728,728,0
|
|
20231026,154600,297572580,728,728,728,728,0
|
|
20231026,154500,297572580,728,728,728,728,0
|
|
20231026,154400,297572580,728,728,728,728,0
|
|
20231026,154300,297572580,728,728,728,728,0
|
|
20231026,154200,297572580,728,728,728,728,0
|
|
20231026,154100,297572580,728,728,728,728,0
|
|
20231026,154000,297572580,728,728,728,728,0
|
|
20231026,153900,297572580,728,728,728,728,0
|
|
20231026,153800,297572580,728,728,728,728,0
|
|
20231026,153700,297572580,728,728,728,728,0
|
|
20231026,153600,297572580,728,728,728,728,0
|
|
20231026,153500,297572580,728,728,728,728,0
|
|
20231026,153400,297572580,728,728,728,728,0
|
|
20231026,153300,297572580,728,728,728,728,0
|
|
20231026,153200,297572580,728,728,728,728,0
|
|
20231026,153100,297572580,728,728,728,728,0
|
|
20231026,153000,297572580,728,728,728,728,1312
|
|
20231026,152900,296617444,730,730,730,730,0
|
|
20231026,152800,296617444,730,730,730,730,0
|
|
20231026,152700,296617444,730,730,730,730,0
|
|
20231026,152600,296617444,730,730,730,730,0
|
|
20231026,152500,296617444,730,730,730,730,0
|
|
20231026,152400,296617444,730,730,730,730,0
|
|
20231026,152300,296617444,730,730,730,730,0
|
|
20231026,152200,296617444,730,730,730,730,0
|
|
20231026,152100,296617444,730,730,730,730,0
|
|
20231026,152000,296617444,730,730,730,730,0
|
|
20231026,151900,296617444,730,730,730,730,1385
|
|
20231026,151800,295606394,730,730,730,730,465
|
|
20231026,151700,295266944,731,730,731,730,383
|
|
20231026,151600,294987342,731,731,731,731,0
|
|
20231026,151500,294987342,731,728,731,728,1846
|
|
20231026,151400,293641542,729,728,729,728,1326
|
|
20231026,151300,292675688,728,728,728,728,293
|
|
20231026,151200,292462384,728,727,728,727,101
|
|
20231026,151100,292388857,728,728,728,728,5528
|
|
20231026,151000,288364473,727,728,728,727,166
|
|
20231026,150900,288243776,728,729,729,728,420
|
|
20231026,150800,287938011,731,731,731,731,0
|
|
20231026,150700,287938011,731,730,731,730,383
|
|
20231026,150600,287658191,730,730,730,730,1
|
|
20231026,150500,287657461,730,730,730,730,0
|
|
20231026,150400,287657461,730,730,730,730,0
|
|
20231026,150300,287657461,730,730,730,730,0
|
|
20231026,150200,287657461,730,730,730,730,1000
|
|
20231026,150100,286927461,728,728,728,728,0
|
|
20231026,150000,286927461,728,728,728,728,280
|
|
20231026,145900,286723621,730,728,730,728,403
|
|
20231026,145800,286430234,729,729,729,729,1
|
|
20231026,145700,286429505,729,729,729,729,0
|
|
20231026,145600,286429505,729,729,729,729,24
|
|
20231026,145500,286412009,729,730,730,729,1259
|
|
20231026,145400,285493013,730,729,730,729,2121
|
|
20231026,145300,283945208,730,730,730,730,51
|
|
20231026,145200,283907978,730,730,730,730,100
|
|
20231026,145100,283834978,731,731,731,731,612
|
|
20231026,145000,283387606,731,731,731,731,10
|
|
20231026,144900,283380296,730,730,730,730,1474
|
|
20231026,144800,282304276,730,730,730,730,1925
|
|
20231026,144700,280899026,730,728,730,728,3114
|
|
20231026,144600,278626807,729,729,729,729,21
|
|
20231026,144500,278611498,729,729,730,729,1473
|
|
20231026,144400,277536481,726,726,726,726,0
|
|
20231026,144300,277536481,726,726,726,726,0
|
|
20231026,144200,277536481,726,726,726,726,0
|
|
20231026,144100,277536481,726,726,726,726,6118
|
|
20231026,144000,273094813,728,728,728,727,2310
|
|
20231026,143900,271413487,728,727,728,727,2156
|
|
20231026,143800,269844239,727,727,727,726,630
|
|
20231026,143700,269386679,727,725,727,725,526
|
|
20231026,143600,269005077,727,727,727,727,1
|
|
20231026,143500,269004350,727,724,727,724,2002
|
|
20231026,143400,267554896,727,727,727,727,0
|
|
20231026,143300,267554896,727,726,727,726,301
|
|
20231026,143200,267336181,725,725,725,725,1989
|
|
20231026,143100,265894156,725,723,725,723,301
|
|
20231026,143000,265676531,723,724,724,723,605
|
|
20231026,142900,265239016,723,723,724,723,901
|
|
20231026,142800,264587592,724,723,724,723,2286
|
|
20231026,142700,262934813,723,723,723,723,0
|
|
20231026,142600,262934813,723,724,724,723,59
|
|
20231026,142500,262892152,724,724,724,724,1
|
|
20231026,142400,262891428,721,723,724,721,5719
|
|
20231026,142300,258762603,724,724,724,724,11
|
|
20231026,142200,258754639,723,723,723,723,1500
|
|
20231026,142100,257670139,724,724,724,724,0
|
|
20231026,142000,257670139,724,724,724,724,0
|
|
20231026,141900,257670139,724,724,724,724,2
|
|
20231026,141800,257668691,722,722,722,722,6
|
|
20231026,141700,257664359,725,725,725,725,0
|
|
20231026,141600,257664359,725,723,725,723,864
|
|
20231026,141500,257039685,723,725,725,723,1087
|
|
20231026,141400,256253746,725,725,725,725,500
|
|
20231026,141300,255891246,725,723,725,723,492
|
|
20231026,141200,255535356,725,725,725,725,10
|
|
20231026,141100,255528106,725,725,725,725,650
|
|
20231026,141000,255056856,725,725,725,725,500
|
|
20231026,140900,254694356,725,725,725,725,4
|
|
20231026,140800,254691456,725,725,725,725,73
|
|
20231026,140700,254638531,725,725,725,725,0
|
|
20231026,140600,254638531,725,725,725,725,4700
|
|
20231026,140500,251231031,725,725,725,725,0
|
|
20231026,140400,251231031,725,725,725,725,50
|
|
20231026,140300,251194781,725,725,725,725,700
|
|
20231026,140200,250687281,725,725,725,725,0
|
|
20231026,140100,250687281,725,725,725,725,691
|
|
20231026,140000,250186306,722,722,722,722,25
|
|
20231026,135900,250168256,722,722,722,722,3
|
|
20231026,135800,250166090,725,725,725,725,0
|
|
20231026,135700,250166090,725,725,725,725,605
|
|
20231026,135600,249727465,725,722,725,722,601
|
|
20231026,135500,249293540,722,722,722,722,4293
|
|
20231026,135400,246193994,723,726,726,723,95
|
|
20231026,135300,246125222,724,726,726,724,4
|
|
20231026,135200,246122324,724,724,724,724,20
|
|
20231026,135100,246107844,724,724,724,724,2
|
|
20231026,135000,246106396,726,725,726,725,7
|
|
20231026,134900,246101315,725,725,725,725,3
|
|
20231026,134800,246099140,725,725,725,725,55
|
|
20231026,134700,246059265,725,725,725,724,380
|
|
20231026,134600,245783780,725,722,725,722,541
|
|
20231026,134500,245393175,726,726,726,726,0
|
|
20231026,134400,245393175,726,722,726,722,2
|
|
20231026,134300,245391727,726,726,726,726,190
|
|
20231026,134200,245253787,726,726,726,726,1000
|
|
20231026,134100,244527787,726,726,726,726,0
|
|
20231026,134000,244527787,726,726,726,726,0
|
|
20231026,133900,244527787,726,726,726,726,1
|
|
20231026,133800,244527061,721,721,721,721,0
|
|
20231026,133700,244527061,721,723,723,721,6920
|
|
20231026,133600,239535782,723,723,723,722,1745
|
|
20231026,133500,238274149,723,728,728,723,206
|
|
20231026,133400,238125181,723,723,723,723,120
|
|
20231026,133300,238038421,728,729,729,721,13685
|
|
20231026,133200,228138017,725,725,725,724,4632
|
|
20231026,133100,224779967,725,725,733,725,3808
|
|
20231026,133000,222019159,725,727,730,725,6057
|
|
20231026,132900,217605486,727,726,727,726,2979
|
|
20231026,132800,215440553,726,726,726,726,515
|
|
20231026,132700,215066663,727,727,727,727,0
|
|
20231026,132600,215066663,727,727,727,727,1
|
|
20231026,132500,215065936,727,727,727,727,10
|
|
20231026,132400,215058666,730,730,730,730,0
|
|
20231026,132300,215058666,730,730,730,730,0
|
|
20231026,132200,215058666,730,730,730,730,0
|
|
20231026,132100,215058666,730,730,730,730,79
|
|
20231026,132000,215000996,725,735,735,725,10857
|
|
20231026,131900,207123189,735,735,735,735,78
|
|
20231026,131800,207065859,735,735,735,735,0
|
|
20231026,131700,207065859,735,735,735,735,258
|
|
20231026,131600,206876229,735,728,735,727,663
|
|
20231026,131500,206394119,734,730,734,727,662
|
|
20231026,131400,205911807,735,735,735,735,0
|
|
20231026,131300,205911807,735,735,735,735,250
|
|
20231026,131200,205728057,735,735,735,735,2
|
|
20231026,131100,205726587,735,730,735,730,61
|
|
20231026,131000,205682052,736,736,736,736,0
|
|
20231026,130900,205682052,736,735,736,734,1081
|
|
20231026,130800,204887538,735,735,735,735,1
|
|
20231026,130700,204886803,729,735,735,729,10001
|
|
20231026,130600,197595981,730,730,730,730,169
|
|
20231026,130500,197472611,729,729,729,729,0
|
|
20231026,130400,197472611,729,729,729,729,0
|
|
20231026,130300,197472611,729,729,729,729,0
|
|
20231026,130200,197472611,729,732,732,729,1629
|
|
20231026,130100,196282663,732,732,732,732,0
|
|
20231026,130000,196282663,732,732,732,732,0
|
|
20231026,125900,196282663,732,732,732,732,1000
|
|
20231026,125800,195550663,732,733,733,732,110
|
|
20231026,125700,195470142,732,732,732,732,0
|
|
20231026,125600,195470142,732,732,732,732,0
|
|
20231026,125500,195470142,732,732,732,732,1
|
|
20231026,125400,195469410,732,732,732,732,0
|
|
20231026,125300,195469410,732,732,732,732,0
|
|
20231026,125200,195469410,732,732,732,732,0
|
|
20231026,125100,195469410,732,732,732,732,0
|
|
20231026,125000,195469410,732,732,732,732,0
|
|
20231026,124900,195469410,732,732,732,732,100
|
|
20231026,124800,195396210,732,736,736,732,1878
|
|
20231026,124700,194017624,736,733,736,733,20
|
|
20231026,124600,194002961,733,733,733,733,6
|
|
20231026,124500,193998563,732,732,732,732,0
|
|
20231026,124400,193998563,732,730,732,730,5705
|
|
20231026,124300,189822521,730,730,730,730,0
|
|
20231026,124200,189822521,730,730,730,730,0
|
|
20231026,124100,189822521,730,732,732,730,46
|
|
20231026,124000,189788889,732,732,732,732,0
|
|
20231026,123900,189788889,732,732,732,732,0
|
|
20231026,123800,189788889,732,732,732,732,0
|
|
20231026,123700,189788889,732,732,732,732,0
|
|
20231026,123600,189788889,732,732,732,732,0
|
|
20231026,123500,189788889,732,730,732,730,231
|
|
20231026,123400,189620257,730,730,730,730,0
|
|
20231026,123300,189620257,730,730,730,730,0
|
|
20231026,123200,189620257,730,730,730,730,0
|
|
20231026,123100,189620257,730,726,730,726,1904
|
|
20231026,123000,188237537,726,726,726,726,0
|
|
20231026,122900,188237537,726,726,726,726,0
|
|
20231026,122800,188237537,726,726,726,726,0
|
|
20231026,122700,188237537,726,726,726,726,100
|
|
20231026,122600,188164937,730,730,730,730,1
|
|
20231026,122500,188164207,726,726,726,726,112
|
|
20231026,122400,188082895,726,729,729,726,656
|
|
20231026,122300,187604932,726,728,728,726,1500
|
|
20231026,122200,186514455,728,728,728,728,0
|
|
20231026,122100,186514455,728,728,728,728,675
|
|
20231026,122000,186023055,729,729,729,729,167
|
|
20231026,121900,185901312,729,729,729,729,264
|
|
20231026,121800,185708856,729,729,729,729,0
|
|
20231026,121700,185708856,729,730,730,729,23
|
|
20231026,121600,185692084,730,730,730,730,1
|
|
20231026,121500,185691354,730,730,730,730,1551
|
|
20231026,121400,184559124,732,732,732,732,0
|
|
20231026,121300,184559124,732,732,732,732,2
|
|
20231026,121200,184557660,732,731,732,730,1001
|
|
20231026,121100,183826832,732,732,732,732,100
|
|
20231026,121000,183753632,732,732,732,732,0
|
|
20231026,120900,183753632,732,732,732,732,0
|
|
20231026,120800,183753632,732,732,732,732,0
|
|
20231026,120700,183753632,732,732,732,732,0
|
|
20231026,120600,183753632,732,732,732,732,50
|
|
20231026,120500,183717032,731,731,731,731,0
|
|
20231026,120400,183717032,731,731,731,731,2
|
|
20231026,120300,183715570,732,731,732,731,340
|
|
20231026,120200,183466934,732,732,732,732,0
|
|
20231026,120100,183466934,732,732,732,732,0
|
|
20231026,120000,183466934,732,732,732,732,2000
|
|
20231026,115900,182002934,732,732,732,732,0
|
|
20231026,115800,182002934,732,733,733,732,839
|
|
20231026,115700,181388781,733,733,733,733,103
|
|
20231026,115600,181313282,735,735,735,735,2
|
|
20231026,115500,181311812,735,734,735,734,141
|
|
20231026,115400,181208317,733,733,733,733,10
|
|
20231026,115300,181200987,732,732,732,732,0
|
|
20231026,115200,181200987,732,732,732,732,1013
|
|
20231026,115100,180459471,734,733,734,733,442
|
|
20231026,115000,180135484,734,734,734,734,1
|
|
20231026,114900,180134750,734,734,734,734,10
|
|
20231026,114800,180127410,734,734,734,734,83
|
|
20231026,114700,180066488,734,734,734,734,343
|
|
20231026,114600,179814726,734,736,736,734,49
|
|
20231026,114500,179778704,731,731,731,731,0
|
|
20231026,114400,179778704,731,731,731,731,0
|
|
20231026,114300,179778704,731,731,731,731,0
|
|
20231026,114200,179778704,731,731,731,731,101
|
|
20231026,114100,179704873,731,731,731,731,215
|
|
20231026,114000,179547708,732,732,732,732,697
|
|
20231026,113900,179037504,736,736,736,736,0
|
|
20231026,113800,179037504,736,736,736,736,797
|
|
20231026,113700,178450912,736,736,736,736,214
|
|
20231026,113600,178293408,736,736,736,736,8
|
|
20231026,113500,178287520,730,730,730,730,0
|
|
20231026,113400,178287520,730,730,730,730,0
|
|
20231026,113300,178287520,730,730,730,730,0
|
|
20231026,113200,178287520,730,730,730,730,444
|
|
20231026,113100,177963400,730,730,730,730,0
|
|
20231026,113000,177963400,730,730,730,730,3814
|
|
20231026,112900,175179180,731,734,734,731,3230
|
|
20231026,112800,172813655,734,734,734,734,0
|
|
20231026,112700,172813655,734,734,734,734,40
|
|
20231026,112600,172784295,734,734,734,734,60
|
|
20231026,112500,172740255,739,739,739,739,0
|
|
20231026,112400,172740255,739,739,739,739,0
|
|
20231026,112300,172740255,739,739,739,739,0
|
|
20231026,112200,172740255,739,739,739,739,1
|
|
20231026,112100,172739516,737,737,737,737,0
|
|
20231026,112000,172739516,737,737,737,737,17170
|
|
20231026,111900,160085226,737,737,737,737,86
|
|
20231026,111800,160021844,733,733,733,733,0
|
|
20231026,111700,160021844,733,733,733,733,0
|
|
20231026,111600,160021844,733,733,733,733,0
|
|
20231026,111500,160021844,733,733,733,733,40
|
|
20231026,111400,159992524,733,733,733,733,8
|
|
20231026,111300,159986660,733,734,734,733,2362
|
|
20231026,111200,158254007,734,735,735,734,2448
|
|
20231026,111100,156454754,735,736,736,735,4431
|
|
20231026,111000,153195638,736,739,739,736,13020
|
|
20231026,110900,143602997,742,738,742,738,51
|
|
20231026,110800,143565355,740,740,740,740,551
|
|
20231026,110700,143157615,741,741,741,741,0
|
|
20231026,110600,143157615,741,741,741,741,0
|
|
20231026,110500,143157615,741,741,741,741,625
|
|
20231026,110400,142694490,741,741,741,741,0
|
|
20231026,110300,142694490,741,739,741,739,368
|
|
20231026,110200,142422222,739,739,739,739,196
|
|
20231026,110100,142277378,739,739,739,739,41
|
|
20231026,110000,142247079,739,739,739,739,0
|
|
20231026,105900,142247079,739,739,739,739,17
|
|
20231026,105800,142234516,739,739,739,739,12
|
|
20231026,105700,142225648,737,737,737,737,300
|
|
20231026,105600,142004548,738,741,741,738,18244
|
|
20231026,105500,128501590,742,742,742,742,0
|
|
20231026,105400,128501590,742,742,742,742,858
|
|
20231026,105300,127864954,742,744,744,742,63
|
|
20231026,105200,127818188,742,744,744,742,800
|
|
20231026,105100,127223588,744,744,744,744,649
|
|
20231026,105000,126740732,744,744,744,744,0
|
|
20231026,104900,126740732,744,744,744,744,10
|
|
20231026,104800,126733292,744,744,744,744,0
|
|
20231026,104700,126733292,744,744,744,744,30
|
|
20231026,104600,126710972,744,742,744,742,301
|
|
20231026,104500,126487230,742,742,742,742,1
|
|
20231026,104400,126486488,744,744,744,744,0
|
|
20231026,104300,126486488,744,744,744,744,0
|
|
20231026,104200,126486488,744,744,744,744,0
|
|
20231026,104100,126486488,744,744,744,744,585
|
|
20231026,104000,126051248,741,741,741,741,0
|
|
20231026,103900,126051248,741,741,742,741,55
|
|
20231026,103800,126010492,740,740,740,740,0
|
|
20231026,103700,126010492,740,740,740,740,0
|
|
20231026,103600,126010492,740,740,740,740,0
|
|
20231026,103500,126010492,740,741,741,740,1000
|
|
20231026,103400,125270422,744,744,744,744,5
|
|
20231026,103300,125266702,744,744,744,744,65
|
|
20231026,103200,125218342,741,741,741,741,0
|
|
20231026,103100,125218342,741,745,745,741,8
|
|
20231026,103000,125212410,742,742,742,742,11
|
|
20231026,102900,125204248,744,744,744,744,0
|
|
20231026,102800,125204248,744,744,744,744,290
|
|
20231026,102700,124988488,744,744,744,744,10
|
|
20231026,102600,124981048,745,745,745,745,4
|
|
20231026,102500,124978068,745,742,745,740,152
|
|
20231026,102400,124865464,742,745,745,742,215
|
|
20231026,102300,124705889,742,745,745,742,235
|
|
20231026,102200,124531204,745,745,745,745,0
|
|
20231026,102100,124531204,745,747,747,745,1375
|
|
20231026,102000,123506378,748,748,748,748,1
|
|
20231026,101900,123505630,747,748,748,747,2097
|
|
20231026,101800,121939170,746,742,746,742,5540
|
|
20231026,101700,117821914,742,741,742,741,481
|
|
20231026,101600,117465492,741,741,741,741,9
|
|
20231026,101500,117458823,741,741,741,741,11
|
|
20231026,101400,117450672,741,742,742,741,256
|
|
20231026,101300,117260725,742,742,742,742,54
|
|
20231026,101200,117220657,742,742,742,742,450
|
|
20231026,101100,116886757,740,740,740,740,9
|
|
20231026,101000,116880097,740,740,740,740,0
|
|
20231026,100900,116880097,740,740,740,740,1539
|
|
20231026,100800,115741237,739,739,739,739,200
|
|
20231026,100700,115593437,739,739,739,739,0
|
|
20231026,100600,115593437,739,740,740,739,196
|
|
20231026,100500,115448497,740,740,740,740,0
|
|
20231026,100400,115448497,740,740,740,740,0
|
|
20231026,100300,115448497,740,740,740,740,0
|
|
20231026,100200,115448497,740,740,740,740,305
|
|
20231026,100100,115222797,738,739,740,738,139
|
|
20231026,100000,115120197,736,736,736,736,0
|
|
20231026,095900,115120197,736,736,736,736,4952
|
|
20231026,095800,111475525,736,736,736,736,0
|
|
20231026,095700,111475525,736,739,739,736,21
|
|
20231026,095600,111460066,735,737,737,735,1427
|
|
20231026,095500,110409647,738,740,740,738,100
|
|
20231026,095400,110335680,740,740,740,740,132
|
|
20231026,095300,110238000,740,740,740,740,10
|
|
20231026,095200,110230600,740,740,740,740,2
|
|
20231026,095100,110229120,742,742,742,742,0
|
|
20231026,095000,110229120,742,742,742,742,0
|
|
20231026,094900,110229120,742,742,742,741,323
|
|
20231026,094800,109989465,740,740,740,740,6
|
|
20231026,094700,109985025,740,740,740,739,8605
|
|
20231026,094600,103617827,741,741,741,741,0
|
|
20231026,094500,103617827,741,741,741,741,0
|
|
20231026,094400,103617827,741,740,741,740,10002
|
|
20231026,094300,96216345,742,742,742,741,852
|
|
20231026,094200,95585006,742,744,744,742,92
|
|
20231026,094100,95516572,740,740,740,740,0
|
|
20231026,094000,95516572,740,740,740,740,199
|
|
20231026,093900,95369312,740,746,746,740,370
|
|
20231026,093800,95095332,746,746,746,746,14
|
|
20231026,093700,95084888,746,746,746,746,0
|
|
20231026,093600,95084888,746,740,746,740,2979
|
|
20231026,093500,92874836,740,743,747,740,11061
|
|
20231026,093400,84679545,743,748,748,743,1069
|
|
20231026,093300,83884713,748,743,748,743,18
|
|
20231026,093200,83871284,748,743,748,743,1124
|
|
20231026,093100,83036107,743,743,743,741,548
|
|
20231026,093000,82629487,743,749,749,743,625
|
|
20231026,092900,82162208,749,749,749,749,1
|
|
20231026,092800,82161459,740,740,740,740,0
|
|
20231026,092700,82161459,740,740,740,740,0
|
|
20231026,092600,82161459,740,740,740,740,10180
|
|
20231026,092500,74628259,737,747,747,737,15595
|
|
20231026,092400,63064342,750,750,750,750,30
|
|
20231026,092300,63041842,750,757,757,750,612
|
|
20231026,092200,62580979,758,757,758,756,361
|
|
20231026,092100,62307531,758,747,758,747,1551
|
|
20231026,092000,61142793,743,743,743,743,0
|
|
20231026,091900,61142793,743,744,744,743,9696
|
|
20231026,091800,53938563,743,746,746,743,6602
|
|
20231026,091700,49030284,746,749,749,746,179
|
|
20231026,091600,48896630,749,750,751,743,3920
|
|
20231026,091500,45970473,751,759,759,751,7076
|
|
20231026,091400,40644377,758,759,759,758,1606
|
|
20231026,091300,39426429,760,754,760,745,10855
|
|
20231026,091200,31198651,754,739,754,739,7362
|
|
20231026,091100,25713883,734,734,739,734,316
|
|
20231026,091000,25481934,734,734,742,734,313
|
|
20231026,090900,25251978,734,737,737,730,323
|
|
20231026,090800,25016123,737,735,740,735,605
|
|
20231026,090700,24569523,735,727,735,727,1386
|
|
20231026,090600,23558670,727,726,727,726,270
|
|
20231026,090500,23362548,726,725,726,724,151
|
|
20231026,090400,23253219,730,730,739,730,2662
|
|
20231026,090300,21305414,730,730,730,730,522
|
|
20231026,090200,20924354,730,730,730,720,1849
|
|
20231026,090100,19586393,719,720,729,718,11728
|
|
20231026,090000,11135898,720,742,742,720,8442
|