591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184800,32123916,408,408,408,408,5541
|
|
20231017,184700,32123916,408,408,408,408,0
|
|
20231017,184600,32123916,408,408,408,408,0
|
|
20231017,184500,32123916,408,408,408,408,0
|
|
20231017,184400,32123916,408,408,408,408,0
|
|
20231017,184300,32123916,408,408,408,408,0
|
|
20231017,184200,32123916,408,408,408,408,0
|
|
20231017,184100,32123916,408,408,408,408,0
|
|
20231017,184000,32123916,408,408,408,408,0
|
|
20231017,183900,32123916,408,408,408,408,0
|
|
20231017,183800,32123916,408,408,408,408,0
|
|
20231017,183700,32123916,408,408,408,408,0
|
|
20231017,183600,32123916,408,408,408,408,0
|
|
20231017,183500,32123916,408,408,408,408,0
|
|
20231017,183400,32123916,408,408,408,408,0
|
|
20231017,183300,32123916,408,408,408,408,0
|
|
20231017,183200,32123916,408,408,408,408,0
|
|
20231017,183100,32123916,408,408,408,408,0
|
|
20231017,183000,32123916,408,408,408,408,0
|
|
20231017,182900,32123916,408,408,408,408,0
|
|
20231017,182800,32123916,408,408,408,408,0
|
|
20231017,182700,32123916,408,408,408,408,0
|
|
20231017,182600,32123916,408,408,408,408,0
|
|
20231017,182500,32123916,408,408,408,408,0
|
|
20231017,182400,32123916,408,408,408,408,0
|
|
20231017,182300,32123916,408,408,408,408,0
|
|
20231017,182200,32123916,408,408,408,408,0
|
|
20231017,182100,32123916,408,408,408,408,0
|
|
20231017,182000,32123916,408,408,408,408,0
|
|
20231017,181900,32123916,408,408,408,408,0
|
|
20231017,181800,32123916,408,408,408,408,5541
|
|
20231017,181700,32123916,408,408,408,408,0
|
|
20231017,181600,32123916,408,408,408,408,0
|
|
20231017,181500,32123916,408,408,408,408,0
|
|
20231017,181400,32123916,408,408,408,408,0
|
|
20231017,181300,32123916,408,408,408,408,0
|
|
20231017,181200,32123916,408,408,408,408,0
|
|
20231017,181100,32123916,408,408,408,408,0
|
|
20231017,181000,32123916,408,408,408,408,0
|
|
20231017,180900,32123916,408,408,408,408,0
|
|
20231017,180800,32123916,408,408,408,408,0
|
|
20231017,180700,32123916,408,408,408,408,0
|
|
20231017,180600,32123916,408,408,408,408,0
|
|
20231017,180500,32123916,408,408,408,408,0
|
|
20231017,180400,32123916,408,408,408,408,0
|
|
20231017,180300,32123916,408,408,408,408,0
|
|
20231017,180200,32123916,408,408,408,408,0
|
|
20231017,180100,32123916,408,408,408,408,0
|
|
20231017,180000,32123916,408,408,408,408,0
|
|
20231017,175900,32123916,408,408,408,408,0
|
|
20231017,175800,32123916,408,408,408,408,0
|
|
20231017,175700,32123916,408,408,408,408,0
|
|
20231017,175600,32123916,408,408,408,408,0
|
|
20231017,175500,32123916,408,408,408,408,0
|
|
20231017,175400,32123916,408,408,408,408,0
|
|
20231017,175300,32123916,408,408,408,408,0
|
|
20231017,175200,32123916,408,408,408,408,0
|
|
20231017,175100,32123916,408,408,408,408,0
|
|
20231017,175000,32123916,408,408,408,408,0
|
|
20231017,174900,32123916,408,408,408,408,0
|
|
20231017,174800,32123916,408,408,408,408,5541
|
|
20231017,174700,32123916,408,408,408,408,0
|
|
20231017,174600,32123916,408,408,408,408,0
|
|
20231017,174500,32123916,408,408,408,408,0
|
|
20231017,174400,32123916,408,408,408,408,0
|
|
20231017,174300,32123916,408,408,408,408,0
|
|
20231017,174200,32123916,408,408,408,408,0
|
|
20231017,174100,32123916,408,408,408,408,0
|
|
20231017,174000,32123916,408,408,408,408,0
|
|
20231017,173900,32123916,408,408,408,408,0
|
|
20231017,173800,32123916,408,408,408,408,0
|
|
20231017,173700,32123916,408,408,408,408,0
|
|
20231017,173600,32123916,408,408,408,408,0
|
|
20231017,173500,32123916,408,408,408,408,0
|
|
20231017,173400,32123916,408,408,408,408,0
|
|
20231017,173300,32123916,408,408,408,408,0
|
|
20231017,173200,32123916,408,408,408,408,0
|
|
20231017,173100,32123916,408,408,408,408,0
|
|
20231017,173000,32123916,408,408,408,408,0
|
|
20231017,172900,32123916,408,408,408,408,0
|
|
20231017,172800,32123916,408,408,408,408,0
|
|
20231017,172700,32123916,408,408,408,408,0
|
|
20231017,172600,32123916,408,408,408,408,0
|
|
20231017,172500,32123916,408,408,408,408,0
|
|
20231017,172400,32123916,408,408,408,408,0
|
|
20231017,172300,32123916,408,408,408,408,0
|
|
20231017,172200,32123916,408,408,408,408,0
|
|
20231017,172100,32123916,408,408,408,408,0
|
|
20231017,172000,32123916,408,408,408,408,0
|
|
20231017,171900,32123916,408,408,408,408,0
|
|
20231017,171800,32123916,408,408,408,408,5541
|
|
20231017,171700,32123916,408,408,408,408,0
|
|
20231017,171600,32123916,408,408,408,408,0
|
|
20231017,171500,32123916,408,408,408,408,0
|
|
20231017,171400,32123916,408,408,408,408,0
|
|
20231017,171300,32123916,408,408,408,408,0
|
|
20231017,171200,32123916,408,408,408,408,0
|
|
20231017,171100,32123916,408,408,408,408,0
|
|
20231017,171000,32123916,408,408,408,408,0
|
|
20231017,170900,32123916,408,408,408,408,0
|
|
20231017,170800,32123916,408,408,408,408,0
|
|
20231017,170700,32123916,408,408,408,408,0
|
|
20231017,170600,32123916,408,408,408,408,0
|
|
20231017,170500,32123916,408,408,408,408,0
|
|
20231017,170400,32123916,408,408,408,408,0
|
|
20231017,170300,32123916,408,408,408,408,0
|
|
20231017,170200,32123916,408,408,408,408,0
|
|
20231017,170100,32123916,408,408,408,408,0
|
|
20231017,170000,32123916,408,408,408,408,0
|
|
20231017,165900,32123916,408,408,408,408,0
|
|
20231017,165800,32123916,408,408,408,408,0
|
|
20231017,165700,32123916,408,408,408,408,0
|
|
20231017,165600,32123916,408,408,408,408,0
|
|
20231017,165500,32123916,408,408,408,408,0
|
|
20231017,165400,32123916,408,408,408,408,0
|
|
20231017,165300,32123916,408,408,408,408,0
|
|
20231017,165200,32123916,408,408,408,408,0
|
|
20231017,165100,32123916,408,408,408,408,0
|
|
20231017,165000,32123916,408,408,408,408,0
|
|
20231017,164900,32123916,408,408,408,408,0
|
|
20231017,164800,32123916,408,408,408,408,5541
|
|
20231017,164700,32123916,408,408,408,408,0
|
|
20231017,164600,32123916,408,408,408,408,0
|
|
20231017,164500,32123916,408,408,408,408,0
|
|
20231017,164400,32123916,408,408,408,408,0
|
|
20231017,164300,32123916,408,408,408,408,0
|
|
20231017,164200,32123916,408,408,408,408,0
|
|
20231017,164100,32123916,408,408,408,408,0
|
|
20231017,164000,32123916,408,408,408,408,0
|
|
20231017,163900,32123916,408,408,408,408,0
|
|
20231017,163800,32123916,408,408,408,408,0
|
|
20231017,163700,32123916,408,408,408,408,0
|
|
20231017,163600,32123916,408,408,408,408,0
|
|
20231017,163500,32123916,408,408,408,408,0
|
|
20231017,163400,32123916,408,408,408,408,0
|
|
20231017,163300,32123916,408,408,408,408,0
|
|
20231017,163200,32123916,408,408,408,408,0
|
|
20231017,163100,32123916,408,408,408,408,0
|
|
20231017,163000,32123916,408,408,408,408,0
|
|
20231017,162900,32123916,408,408,408,408,0
|
|
20231017,162800,32123916,408,408,408,408,0
|
|
20231017,162700,32123916,408,408,408,408,0
|
|
20231017,162600,32123916,408,408,408,408,0
|
|
20231017,162500,32123916,408,408,408,408,0
|
|
20231017,162400,32123916,408,408,408,408,0
|
|
20231017,162300,32123916,408,408,408,408,0
|
|
20231017,162200,32123916,408,408,408,408,0
|
|
20231017,162100,32123916,408,408,408,408,0
|
|
20231017,162000,32123916,408,408,408,408,0
|
|
20231017,161900,32123916,408,408,408,408,0
|
|
20231017,161800,32123916,408,408,408,408,5541
|
|
20231017,161700,32123916,408,408,408,408,0
|
|
20231017,161600,32123916,408,408,408,408,0
|
|
20231017,161500,32123916,408,408,408,408,0
|
|
20231017,161400,32123916,408,408,408,408,0
|
|
20231017,161300,32123916,408,408,408,408,0
|
|
20231017,161200,32123916,408,408,408,408,0
|
|
20231017,161100,32123916,408,408,408,408,0
|
|
20231017,161000,32123916,408,408,408,408,0
|
|
20231017,160900,32123916,408,408,408,408,0
|
|
20231017,160800,32123916,408,408,408,408,0
|
|
20231017,160700,32123916,408,408,408,408,0
|
|
20231017,160600,32123916,408,408,408,408,0
|
|
20231017,160500,32123916,408,408,408,408,0
|
|
20231017,160400,32123916,408,408,408,408,0
|
|
20231017,160300,32123916,408,408,408,408,0
|
|
20231017,160200,32123916,408,408,408,408,0
|
|
20231017,160100,32123916,408,408,408,408,0
|
|
20231017,160000,32123916,408,408,408,408,0
|
|
20231017,155900,32123916,408,408,408,408,0
|
|
20231017,155800,32123916,408,408,408,408,0
|
|
20231017,155700,32123916,408,408,408,408,0
|
|
20231017,155600,32123916,408,408,408,408,0
|
|
20231017,155500,32123916,408,408,408,408,0
|
|
20231017,155400,32123916,408,408,408,408,0
|
|
20231017,155300,32123916,408,408,408,408,0
|
|
20231017,155200,32123916,408,408,408,408,0
|
|
20231017,155100,32123916,408,408,408,408,0
|
|
20231017,155000,32123916,408,408,408,408,0
|
|
20231017,154900,32123916,408,408,408,408,0
|
|
20231017,154800,32123916,408,408,408,408,5541
|
|
20231017,154700,32123916,408,408,408,408,0
|
|
20231017,154600,32123916,408,408,408,408,0
|
|
20231017,154500,32123916,408,408,408,408,0
|
|
20231017,154400,32123916,408,408,408,408,0
|
|
20231017,154300,32123916,408,408,408,408,0
|
|
20231017,154200,32123916,408,408,408,408,0
|
|
20231017,154100,32123916,408,408,408,408,0
|
|
20231017,154000,32123916,408,408,408,408,0
|
|
20231017,153900,32123916,408,408,408,408,0
|
|
20231017,153800,32123916,408,408,408,408,0
|
|
20231017,153700,32123916,408,408,408,408,0
|
|
20231017,153600,32123916,408,408,408,408,0
|
|
20231017,153500,32123916,408,408,408,408,0
|
|
20231017,153400,32123916,408,408,408,408,0
|
|
20231017,153300,32123916,408,408,408,408,0
|
|
20231017,153200,32123916,408,408,408,408,0
|
|
20231017,153100,32123916,408,408,408,408,0
|
|
20231017,153000,32123916,408,408,408,408,5541
|
|
20231017,152900,29863188,408,408,408,408,0
|
|
20231017,152800,29863188,408,408,408,408,0
|
|
20231017,152700,29863188,408,408,408,408,0
|
|
20231017,152600,29863188,408,408,408,408,0
|
|
20231017,152500,29863188,408,408,408,408,0
|
|
20231017,152400,29863188,408,408,408,408,0
|
|
20231017,152300,29863188,408,408,408,408,0
|
|
20231017,152200,29863188,408,408,408,408,0
|
|
20231017,152100,29863188,408,408,408,408,0
|
|
20231017,152000,29863188,408,408,408,408,0
|
|
20231017,151900,29863188,408,408,408,408,0
|
|
20231017,151800,29863188,408,408,408,408,23
|
|
20231017,151700,29853804,408,408,408,408,24
|
|
20231017,151600,29844012,408,408,408,408,24
|
|
20231017,151500,29834220,408,408,408,408,525
|
|
20231017,151400,29620020,407,408,408,407,524
|
|
20231017,151300,29406528,408,408,408,408,124
|
|
20231017,151200,29355936,408,408,408,408,25
|
|
20231017,151100,29345736,408,408,408,408,24
|
|
20231017,151000,29335944,408,408,408,408,24
|
|
20231017,150900,29326152,408,408,408,408,24
|
|
20231017,150800,29316360,408,408,408,408,25
|
|
20231017,150700,29306160,408,408,408,408,24
|
|
20231017,150600,29296368,408,408,408,407,25
|
|
20231017,150500,29286169,407,408,408,407,29
|
|
20231017,150400,29274341,408,408,408,408,24
|
|
20231017,150300,29264549,407,407,407,407,89
|
|
20231017,150200,29228326,407,408,408,407,976
|
|
20231017,150100,28831082,408,408,408,408,25
|
|
20231017,150000,28820882,408,408,408,408,24
|
|
20231017,145900,28811090,408,408,408,408,23
|
|
20231017,145800,28801706,408,408,408,408,25
|
|
20231017,145700,28791506,408,408,408,408,24
|
|
20231017,145600,28781714,408,408,408,408,24
|
|
20231017,145500,28771922,408,408,408,408,24
|
|
20231017,145400,28762130,408,408,408,408,147
|
|
20231017,145300,28702154,408,408,408,408,129
|
|
20231017,145200,28649522,408,408,408,408,24
|
|
20231017,145100,28639730,408,408,408,408,25
|
|
20231017,145000,28629530,408,408,408,408,24
|
|
20231017,144900,28619738,408,408,408,408,24
|
|
20231017,144800,28609946,408,408,408,408,24
|
|
20231017,144700,28600154,408,408,408,408,25
|
|
20231017,144600,28589954,408,408,408,408,24
|
|
20231017,144500,28580162,408,408,408,408,24
|
|
20231017,144400,28570370,408,408,408,408,25
|
|
20231017,144300,28560170,408,408,408,408,24
|
|
20231017,144200,28550378,408,408,408,408,24
|
|
20231017,144100,28540586,408,408,408,408,24
|
|
20231017,144000,28530794,408,408,408,408,27
|
|
20231017,143900,28519778,408,408,408,408,260
|
|
20231017,143800,28413698,408,408,408,408,24
|
|
20231017,143700,28403906,408,408,408,408,25
|
|
20231017,143600,28393706,408,408,408,408,24
|
|
20231017,143500,28383914,408,408,408,408,24
|
|
20231017,143400,28374122,408,408,408,408,24
|
|
20231017,143300,28364330,408,408,408,408,25
|
|
20231017,143200,28354130,408,408,408,408,24
|
|
20231017,143100,28344338,408,408,408,408,24
|
|
20231017,143000,28334546,408,407,408,407,35
|
|
20231017,142900,28320276,408,408,408,408,24
|
|
20231017,142800,28310484,408,408,408,408,24
|
|
20231017,142700,28300692,408,408,408,407,272
|
|
20231017,142600,28189964,408,408,408,408,25
|
|
20231017,142500,28179764,408,408,408,408,24
|
|
20231017,142400,28169972,408,408,408,408,24
|
|
20231017,142300,28160180,408,408,408,408,25
|
|
20231017,142200,28149980,408,408,408,407,1024
|
|
20231017,142100,27733188,408,408,408,408,23
|
|
20231017,142000,27723804,408,408,408,408,24
|
|
20231017,141900,27714012,408,408,408,408,495
|
|
20231017,141800,27512052,408,408,408,408,24
|
|
20231017,141700,27502260,408,408,408,408,24
|
|
20231017,141600,27492468,408,408,408,408,25
|
|
20231017,141500,27482268,408,408,408,408,24
|
|
20231017,141400,27472476,408,408,408,408,24
|
|
20231017,141300,27462684,408,408,408,408,24
|
|
20231017,141200,27452892,408,408,408,408,25
|
|
20231017,141100,27442692,407,408,408,407,25
|
|
20231017,141000,27432493,408,408,408,406,26
|
|
20231017,140900,27421889,408,408,408,408,25
|
|
20231017,140800,27411689,408,408,408,408,25
|
|
20231017,140700,27401489,408,408,408,408,24
|
|
20231017,140600,27391697,408,408,408,408,24
|
|
20231017,140500,27381905,408,408,408,408,2525
|
|
20231017,140400,26351705,408,407,408,406,28
|
|
20231017,140300,26340306,407,407,407,406,24
|
|
20231017,140200,26330543,407,406,407,406,26
|
|
20231017,140100,26319968,407,407,407,407,51
|
|
20231017,140000,26299211,408,407,408,407,24
|
|
20231017,135900,26289431,407,407,407,406,24
|
|
20231017,135800,26279665,407,407,407,407,25
|
|
20231017,135700,26269490,407,407,407,407,24
|
|
20231017,135600,26259722,407,407,407,407,24
|
|
20231017,135500,26249954,407,407,407,407,25
|
|
20231017,135400,26239779,407,407,407,407,24
|
|
20231017,135300,26230011,407,407,407,407,24
|
|
20231017,135200,26220243,407,407,407,407,24
|
|
20231017,135100,26210475,407,407,407,407,25
|
|
20231017,135000,26200300,407,407,407,407,24
|
|
20231017,134900,26190532,407,407,407,407,24
|
|
20231017,134800,26180764,407,407,407,407,25
|
|
20231017,134700,26170589,407,406,407,406,24
|
|
20231017,134600,26160826,407,408,408,406,24
|
|
20231017,134500,26151050,408,408,408,408,24
|
|
20231017,134400,26141258,408,408,408,408,25
|
|
20231017,134300,26131058,408,408,408,408,24
|
|
20231017,134200,26121266,408,408,408,408,23
|
|
20231017,134100,26111882,408,408,408,408,45
|
|
20231017,134000,26093522,408,407,408,407,24
|
|
20231017,133900,26083736,408,407,408,407,24
|
|
20231017,133800,26073949,407,407,407,407,25
|
|
20231017,133700,26063774,407,407,407,407,24
|
|
20231017,133600,26054006,407,407,407,407,24
|
|
20231017,133500,26044238,407,407,407,407,24
|
|
20231017,133400,26034470,407,407,407,407,25
|
|
20231017,133300,26024295,405,407,407,405,473
|
|
20231017,133200,25832654,407,407,407,407,24
|
|
20231017,133100,25822886,406,407,407,406,45
|
|
20231017,133000,25804591,407,407,407,407,24
|
|
20231017,132900,25794823,407,407,407,407,24
|
|
20231017,132800,25785055,407,407,408,407,24
|
|
20231017,132700,25775283,406,408,408,406,571
|
|
20231017,132600,25543321,408,408,408,408,24
|
|
20231017,132500,25533529,408,408,408,408,24
|
|
20231017,132400,25523737,408,408,408,408,25
|
|
20231017,132300,25513537,408,408,408,408,23
|
|
20231017,132200,25504153,408,408,408,408,24
|
|
20231017,132100,25494361,408,408,408,408,24
|
|
20231017,132000,25484569,408,408,408,408,25
|
|
20231017,131900,25474369,408,408,408,408,24
|
|
20231017,131800,25464577,408,408,408,408,24
|
|
20231017,131700,25454785,408,408,408,408,25
|
|
20231017,131600,25444585,408,408,408,408,24
|
|
20231017,131500,25434793,408,408,408,408,24
|
|
20231017,131400,25425001,408,408,408,408,24
|
|
20231017,131300,25415209,407,407,408,407,32
|
|
20231017,131200,25402178,407,407,407,407,24
|
|
20231017,131100,25392410,407,407,408,407,773
|
|
20231017,131000,25077243,407,407,407,407,25
|
|
20231017,130900,25067068,407,407,407,407,24
|
|
20231017,130800,25057300,407,407,407,407,24
|
|
20231017,130700,25047532,407,407,407,407,24
|
|
20231017,130600,25037764,407,407,407,407,25
|
|
20231017,130500,25027589,407,407,407,407,24
|
|
20231017,130400,25017821,407,407,407,407,23
|
|
20231017,130300,25008460,407,407,407,407,25
|
|
20231017,130200,24998285,407,407,407,407,2457
|
|
20231017,130100,23998286,407,407,407,407,24
|
|
20231017,130000,23988518,407,407,407,407,24
|
|
20231017,125900,23978750,407,407,407,407,25
|
|
20231017,125800,23968575,407,407,407,407,24
|
|
20231017,125700,23958807,407,407,407,407,24
|
|
20231017,125600,23949039,407,407,407,407,25
|
|
20231017,125500,23938864,407,407,407,407,24
|
|
20231017,125400,23929096,407,407,407,407,28
|
|
20231017,125300,23917700,407,407,407,407,24
|
|
20231017,125200,23907932,407,407,407,407,25
|
|
20231017,125100,23897757,407,407,407,407,24
|
|
20231017,125000,23887989,407,407,407,407,24
|
|
20231017,124900,23878221,407,407,407,407,25
|
|
20231017,124800,23868046,407,407,407,407,24
|
|
20231017,124700,23858278,407,407,407,407,24
|
|
20231017,124600,23848510,407,407,407,407,24
|
|
20231017,124500,23838742,407,407,407,407,25
|
|
20231017,124400,23828567,407,407,407,407,23
|
|
20231017,124300,23819206,407,407,407,407,24
|
|
20231017,124200,23809438,407,407,407,407,25
|
|
20231017,124100,23799263,407,407,407,407,34
|
|
20231017,124000,23785425,407,407,407,407,24
|
|
20231017,123900,23775657,407,407,407,407,24
|
|
20231017,123800,23765889,407,407,407,407,25
|
|
20231017,123700,23755714,407,407,407,407,24
|
|
20231017,123600,23745946,407,407,407,407,24
|
|
20231017,123500,23736178,407,407,407,406,1075
|
|
20231017,123400,23298703,407,407,407,407,24
|
|
20231017,123300,23288935,407,407,407,407,24
|
|
20231017,123200,23279167,407,407,407,407,24
|
|
20231017,123100,23269399,407,407,407,407,25
|
|
20231017,123000,23259224,407,407,407,407,24
|
|
20231017,122900,23249456,407,407,407,407,27
|
|
20231017,122800,23238467,407,407,407,407,27
|
|
20231017,122700,23227478,407,407,407,407,24
|
|
20231017,122600,23217710,407,407,407,407,24
|
|
20231017,122500,23207942,407,407,407,407,23
|
|
20231017,122400,23198581,407,407,407,407,158
|
|
20231017,122300,23134275,407,407,407,407,24
|
|
20231017,122200,23124507,405,407,407,405,25
|
|
20231017,122100,23114334,406,407,407,406,181
|
|
20231017,122000,23040836,407,407,407,407,25
|
|
20231017,121900,23030661,406,407,407,406,126
|
|
20231017,121800,22979493,407,407,407,407,24
|
|
20231017,121700,22969725,407,407,407,407,25
|
|
20231017,121600,22959550,406,406,406,406,955
|
|
20231017,121500,22571820,407,407,407,407,24
|
|
20231017,121400,22562052,407,407,407,407,25
|
|
20231017,121300,22551877,407,407,407,407,24
|
|
20231017,121200,22542109,407,407,407,407,24
|
|
20231017,121100,22532341,407,407,407,407,24
|
|
20231017,121000,22522573,407,407,407,407,25
|
|
20231017,120900,22512398,407,407,407,407,24
|
|
20231017,120800,22502630,407,407,407,407,1024
|
|
20231017,120700,22085862,407,407,407,407,25
|
|
20231017,120600,22075687,407,407,407,407,23
|
|
20231017,120500,22066326,407,407,407,407,24
|
|
20231017,120400,22056558,407,407,407,407,25
|
|
20231017,120300,22046383,407,407,407,407,24
|
|
20231017,120200,22036615,407,407,407,407,24
|
|
20231017,120100,22026847,407,407,407,407,24
|
|
20231017,120000,22017079,407,407,407,407,25
|
|
20231017,115900,22006904,407,407,407,407,474
|
|
20231017,115800,21813986,407,407,407,407,24
|
|
20231017,115700,21804218,407,407,407,407,25
|
|
20231017,115600,21794043,407,407,407,407,24
|
|
20231017,115500,21784275,407,407,407,407,24
|
|
20231017,115400,21774507,407,407,407,407,24
|
|
20231017,115300,21764739,407,407,407,407,25
|
|
20231017,115200,21754564,407,407,407,407,24
|
|
20231017,115100,21744796,407,407,407,407,54
|
|
20231017,115000,21722818,407,407,407,407,25
|
|
20231017,114900,21712643,407,407,407,407,24
|
|
20231017,114800,21702875,407,407,407,407,24
|
|
20231017,114700,21693107,407,407,407,407,23
|
|
20231017,114600,21683746,407,407,407,407,25
|
|
20231017,114500,21673571,407,407,407,407,24
|
|
20231017,114400,21663803,407,407,407,407,24
|
|
20231017,114300,21654035,407,407,407,407,25
|
|
20231017,114200,21643860,407,407,407,407,24
|
|
20231017,114100,21634092,407,407,407,407,24
|
|
20231017,114000,21624324,407,407,407,407,24
|
|
20231017,113900,21614556,407,407,407,407,30
|
|
20231017,113800,21602346,407,407,407,407,24
|
|
20231017,113700,21592578,407,407,407,407,24
|
|
20231017,113600,21582810,407,407,407,407,25
|
|
20231017,113500,21572635,407,407,407,407,24
|
|
20231017,113400,21562867,407,407,407,407,24
|
|
20231017,113300,21553099,407,407,407,407,24
|
|
20231017,113200,21543331,407,407,407,407,25
|
|
20231017,113100,21533156,407,407,407,407,24
|
|
20231017,113000,21523388,407,407,407,407,24
|
|
20231017,112900,21513620,405,407,407,405,26
|
|
20231017,112800,21503040,407,407,407,407,24
|
|
20231017,112700,21493272,407,407,407,407,23
|
|
20231017,112600,21483911,407,407,407,407,24
|
|
20231017,112500,21474143,407,407,407,407,25
|
|
20231017,112400,21463968,407,407,407,407,24
|
|
20231017,112300,21454200,407,407,407,407,24
|
|
20231017,112200,21444432,407,407,407,406,35
|
|
20231017,112100,21430197,406,407,407,406,101
|
|
20231017,112000,21389177,407,407,407,407,24
|
|
20231017,111900,21379409,407,407,407,407,1054
|
|
20231017,111800,20950431,407,407,407,407,69
|
|
20231017,111700,20922348,406,406,406,406,1144
|
|
20231017,111600,20457884,406,406,406,406,24
|
|
20231017,111500,20448140,406,406,406,406,25
|
|
20231017,111400,20437990,406,406,406,406,44
|
|
20231017,111300,20420126,406,406,406,406,26
|
|
20231017,111200,20409570,406,406,406,406,28
|
|
20231017,111100,20398202,406,406,406,406,25
|
|
20231017,111000,20388052,406,406,406,406,24
|
|
20231017,110900,20378308,406,406,406,406,24
|
|
20231017,110800,20368564,406,406,406,406,1232
|
|
20231017,110700,19868372,406,406,406,406,34
|
|
20231017,110600,19854568,406,406,406,406,24
|
|
20231017,110500,19844824,406,406,406,406,24
|
|
20231017,110400,19835080,406,406,406,406,25
|
|
20231017,110300,19824930,406,406,406,406,24
|
|
20231017,110200,19815186,406,406,406,406,32
|
|
20231017,110100,19802194,406,406,406,406,25
|
|
20231017,110000,19792044,406,406,406,406,24
|
|
20231017,105900,19782300,405,406,406,405,29
|
|
20231017,105800,19770531,406,406,406,406,26
|
|
20231017,105700,19759975,406,406,406,406,25
|
|
20231017,105600,19749825,406,406,406,406,24
|
|
20231017,105500,19740081,406,406,406,405,35
|
|
20231017,105400,19725881,406,406,406,406,25
|
|
20231017,105300,19715731,406,406,406,406,24
|
|
20231017,105200,19705987,406,406,406,406,24
|
|
20231017,105100,19696243,406,406,406,406,24
|
|
20231017,105000,19686499,406,406,406,406,25
|
|
20231017,104900,19676349,406,406,406,406,23
|
|
20231017,104800,19667011,406,406,406,406,24
|
|
20231017,104700,19657267,406,406,406,406,25
|
|
20231017,104600,19647117,406,406,406,406,24
|
|
20231017,104500,19637373,406,406,406,406,24
|
|
20231017,104400,19627629,406,406,406,406,24
|
|
20231017,104300,19617885,406,406,406,406,25
|
|
20231017,104200,19607735,406,406,406,406,24
|
|
20231017,104100,19597991,406,406,406,406,24
|
|
20231017,104000,19588247,406,406,406,406,25
|
|
20231017,103900,19578097,406,406,406,406,74
|
|
20231017,103800,19548053,406,406,406,406,24
|
|
20231017,103700,19538309,406,406,406,406,24
|
|
20231017,103600,19528565,406,406,406,406,25
|
|
20231017,103500,19518415,406,406,406,406,24
|
|
20231017,103400,19508671,406,406,406,406,24
|
|
20231017,103300,19498927,406,406,406,406,25
|
|
20231017,103200,19488777,406,406,406,406,24
|
|
20231017,103100,19479033,406,406,406,406,24
|
|
20231017,103000,19469289,406,406,406,406,23
|
|
20231017,102900,19459951,406,406,406,406,0
|
|
20231017,102800,19459951,406,406,406,406,0
|
|
20231017,102700,19459951,406,406,406,406,50
|
|
20231017,102600,19439651,406,406,406,406,0
|
|
20231017,102500,19439651,406,406,406,406,0
|
|
20231017,102400,19439651,406,406,406,406,0
|
|
20231017,102300,19439651,406,406,406,406,0
|
|
20231017,102200,19439651,406,407,407,406,1976
|
|
20231017,102100,18637362,407,407,407,407,0
|
|
20231017,102000,18637362,407,407,407,407,0
|
|
20231017,101900,18637362,407,407,407,407,0
|
|
20231017,101800,18637362,407,407,407,407,0
|
|
20231017,101700,18637362,407,407,407,407,0
|
|
20231017,101600,18637362,407,407,407,407,1
|
|
20231017,101500,18636955,407,407,407,407,0
|
|
20231017,101400,18636955,407,407,407,407,0
|
|
20231017,101300,18636955,407,407,407,407,0
|
|
20231017,101200,18636955,407,407,407,407,5
|
|
20231017,101100,18634920,407,407,407,407,0
|
|
20231017,101000,18634920,407,407,407,407,0
|
|
20231017,100900,18634920,407,407,407,407,0
|
|
20231017,100800,18634920,407,407,407,407,0
|
|
20231017,100700,18634920,407,407,407,407,0
|
|
20231017,100600,18634920,407,407,407,407,0
|
|
20231017,100500,18634920,407,407,407,407,100
|
|
20231017,100400,18594220,406,406,406,406,0
|
|
20231017,100300,18594220,406,406,406,406,0
|
|
20231017,100200,18594220,406,406,407,406,1428
|
|
20231017,100100,18014436,407,407,407,407,0
|
|
20231017,100000,18014436,407,407,407,407,3
|
|
20231017,095900,18013215,407,407,407,407,105
|
|
20231017,095800,17970480,407,407,407,407,0
|
|
20231017,095700,17970480,407,407,407,407,0
|
|
20231017,095600,17970480,407,407,407,407,0
|
|
20231017,095500,17970480,407,407,407,407,5
|
|
20231017,095400,17968445,407,407,407,407,1508
|
|
20231017,095300,17354689,407,407,407,407,0
|
|
20231017,095200,17354689,407,407,407,407,0
|
|
20231017,095100,17354689,407,407,407,407,0
|
|
20231017,095000,17354689,407,407,407,407,0
|
|
20231017,094900,17354689,407,407,407,407,0
|
|
20231017,094800,17354689,407,407,407,407,1
|
|
20231017,094700,17354282,406,406,406,406,0
|
|
20231017,094600,17354282,406,406,406,406,0
|
|
20231017,094500,17354282,406,406,406,406,0
|
|
20231017,094400,17354282,406,406,406,406,0
|
|
20231017,094300,17354282,406,406,406,406,0
|
|
20231017,094200,17354282,406,406,406,406,0
|
|
20231017,094100,17354282,406,406,406,406,0
|
|
20231017,094000,17354282,406,406,406,406,768
|
|
20231017,093900,17042474,406,406,406,406,0
|
|
20231017,093800,17042474,406,406,406,406,50
|
|
20231017,093700,17022174,406,406,406,406,0
|
|
20231017,093600,17022174,406,406,406,406,0
|
|
20231017,093500,17022174,406,406,406,406,0
|
|
20231017,093400,17022174,406,406,406,406,0
|
|
20231017,093300,17022174,406,406,406,406,0
|
|
20231017,093200,17022174,406,406,406,406,1
|
|
20231017,093100,17021768,406,404,406,404,1015
|
|
20231017,093000,16611678,404,404,404,404,0
|
|
20231017,092900,16611678,404,404,404,404,1
|
|
20231017,092800,16611274,404,404,404,404,0
|
|
20231017,092700,16611274,404,404,404,404,0
|
|
20231017,092600,16611274,404,404,404,404,0
|
|
20231017,092500,16611274,404,404,404,404,0
|
|
20231017,092400,16611274,404,405,405,404,1000
|
|
20231017,092300,16207273,406,406,406,406,500
|
|
20231017,092200,16004273,405,405,405,405,0
|
|
20231017,092100,16004273,405,405,405,405,500
|
|
20231017,092000,15801773,406,406,406,406,0
|
|
20231017,091900,15801773,406,406,406,406,502
|
|
20231017,091800,15597961,405,405,405,405,3
|
|
20231017,091700,15596746,405,405,405,405,32
|
|
20231017,091600,15583786,405,405,405,405,2
|
|
20231017,091500,15582976,404,404,404,404,32
|
|
20231017,091400,15570048,403,403,403,403,187
|
|
20231017,091300,15494687,403,403,403,403,0
|
|
20231017,091200,15494687,403,403,403,403,500
|
|
20231017,091100,15293187,403,403,403,403,67
|
|
20231017,091000,15266186,402,402,402,402,462
|
|
20231017,090900,15080462,401,400,401,400,1233
|
|
20231017,090800,14586844,396,396,396,396,0
|
|
20231017,090700,14586844,396,396,396,396,0
|
|
20231017,090600,14586844,396,396,396,396,0
|
|
20231017,090500,14586844,396,400,400,396,10091
|
|
20231017,090400,10582288,399,397,399,397,1326
|
|
20231017,090300,10054404,396,402,403,396,2989
|
|
20231017,090200,8860035,403,403,403,403,11860
|
|
20231017,090100,4080455,403,403,403,403,0
|
|
20231017,090000,4080455,403,403,407,403,10125
|