622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191900,316050035,379,379,379,379,7209
|
|
20231012,191800,316050035,379,379,379,379,0
|
|
20231012,191700,316050035,379,379,379,379,0
|
|
20231012,191600,316050035,379,379,379,379,0
|
|
20231012,191500,316050035,379,379,379,379,0
|
|
20231012,191400,316050035,379,379,379,379,0
|
|
20231012,191300,316050035,379,379,379,379,0
|
|
20231012,191200,316050035,379,379,379,379,0
|
|
20231012,191100,316050035,379,379,379,379,0
|
|
20231012,191000,316050035,379,379,379,379,0
|
|
20231012,190900,316050035,379,379,379,379,0
|
|
20231012,190800,316050035,379,379,379,379,0
|
|
20231012,190700,316050035,379,379,379,379,0
|
|
20231012,190600,316050035,379,379,379,379,0
|
|
20231012,190500,316050035,379,379,379,379,0
|
|
20231012,190400,316050035,379,379,379,379,0
|
|
20231012,190300,316050035,379,379,379,379,0
|
|
20231012,190200,316050035,379,379,379,379,0
|
|
20231012,190100,316050035,379,379,379,379,0
|
|
20231012,190000,316050035,379,379,379,379,0
|
|
20231012,185900,316050035,379,379,379,379,0
|
|
20231012,185800,316050035,379,379,379,379,0
|
|
20231012,185700,316050035,379,379,379,379,0
|
|
20231012,185600,316050035,379,379,379,379,0
|
|
20231012,185500,316050035,379,379,379,379,0
|
|
20231012,185400,316050035,379,379,379,379,0
|
|
20231012,185300,316050035,379,379,379,379,0
|
|
20231012,185200,316050035,379,379,379,379,0
|
|
20231012,185100,316050035,379,379,379,379,0
|
|
20231012,185000,316050035,379,379,379,379,0
|
|
20231012,184900,316050035,379,379,379,379,7209
|
|
20231012,184800,316050035,379,379,379,379,0
|
|
20231012,184700,316050035,379,379,379,379,0
|
|
20231012,184600,316050035,379,379,379,379,0
|
|
20231012,184500,316050035,379,379,379,379,0
|
|
20231012,184400,316050035,379,379,379,379,0
|
|
20231012,184300,316050035,379,379,379,379,0
|
|
20231012,184200,316050035,379,379,379,379,0
|
|
20231012,184100,316050035,379,379,379,379,0
|
|
20231012,184000,316050035,379,379,379,379,0
|
|
20231012,183900,316050035,379,379,379,379,0
|
|
20231012,183800,316050035,379,379,379,379,0
|
|
20231012,183700,316050035,379,379,379,379,0
|
|
20231012,183600,316050035,379,379,379,379,0
|
|
20231012,183500,316050035,379,379,379,379,0
|
|
20231012,183400,316050035,379,379,379,379,0
|
|
20231012,183300,316050035,379,379,379,379,0
|
|
20231012,183200,316050035,379,379,379,379,0
|
|
20231012,183100,316050035,379,379,379,379,0
|
|
20231012,183000,316050035,379,379,379,379,0
|
|
20231012,182900,316050035,379,379,379,379,0
|
|
20231012,182800,316050035,379,379,379,379,0
|
|
20231012,182700,316050035,379,379,379,379,0
|
|
20231012,182600,316050035,379,379,379,379,0
|
|
20231012,182500,316050035,379,379,379,379,0
|
|
20231012,182400,316050035,379,379,379,379,0
|
|
20231012,182300,316050035,379,379,379,379,0
|
|
20231012,182200,316050035,379,379,379,379,0
|
|
20231012,182100,316050035,379,379,379,379,0
|
|
20231012,182000,316050035,379,379,379,379,0
|
|
20231012,181900,316050035,379,379,379,379,7209
|
|
20231012,181800,316050035,379,379,379,379,0
|
|
20231012,181700,316050035,379,379,379,379,0
|
|
20231012,181600,316050035,379,379,379,379,0
|
|
20231012,181500,316050035,379,379,379,379,0
|
|
20231012,181400,316050035,379,379,379,379,0
|
|
20231012,181300,316050035,379,379,379,379,0
|
|
20231012,181200,316050035,379,379,379,379,0
|
|
20231012,181100,316050035,379,379,379,379,0
|
|
20231012,181000,316050035,379,379,379,379,0
|
|
20231012,180900,316050035,379,379,379,379,0
|
|
20231012,180800,316050035,379,379,379,379,0
|
|
20231012,180700,316050035,379,379,379,379,0
|
|
20231012,180600,316050035,379,379,379,379,0
|
|
20231012,180500,316050035,379,379,379,379,0
|
|
20231012,180400,316050035,379,379,379,379,0
|
|
20231012,180300,316050035,379,379,379,379,0
|
|
20231012,180200,316050035,379,379,379,379,0
|
|
20231012,180100,316050035,379,379,379,379,0
|
|
20231012,180000,316050035,379,379,379,379,0
|
|
20231012,175900,316050035,379,379,379,379,0
|
|
20231012,175800,316050035,379,379,379,379,0
|
|
20231012,175700,316050035,379,379,379,379,0
|
|
20231012,175600,316050035,379,379,379,379,0
|
|
20231012,175500,316050035,379,379,379,379,0
|
|
20231012,175400,316050035,379,379,379,379,0
|
|
20231012,175300,316050035,379,379,379,379,0
|
|
20231012,175200,316050035,379,379,379,379,0
|
|
20231012,175100,316050035,379,379,379,379,0
|
|
20231012,175000,316050035,379,379,379,379,0
|
|
20231012,174900,316050035,379,379,379,379,7209
|
|
20231012,174800,316050035,379,379,379,379,0
|
|
20231012,174700,316050035,379,379,379,379,0
|
|
20231012,174600,316050035,379,379,379,379,0
|
|
20231012,174500,316050035,379,379,379,379,0
|
|
20231012,174400,316050035,379,379,379,379,0
|
|
20231012,174300,316050035,379,379,379,379,0
|
|
20231012,174200,316050035,379,379,379,379,0
|
|
20231012,174100,316050035,379,379,379,379,0
|
|
20231012,174000,316050035,379,379,379,379,0
|
|
20231012,173900,316050035,379,379,379,379,0
|
|
20231012,173800,316050035,379,379,379,379,0
|
|
20231012,173700,316050035,379,379,379,379,0
|
|
20231012,173600,316050035,379,379,379,379,0
|
|
20231012,173500,316050035,379,379,379,379,0
|
|
20231012,173400,316050035,379,379,379,379,0
|
|
20231012,173300,316050035,379,379,379,379,0
|
|
20231012,173200,316050035,379,379,379,379,0
|
|
20231012,173100,316050035,379,379,379,379,0
|
|
20231012,173000,316050035,379,379,379,379,0
|
|
20231012,172900,316050035,379,379,379,379,0
|
|
20231012,172800,316050035,379,379,379,379,0
|
|
20231012,172700,316050035,379,379,379,379,0
|
|
20231012,172600,316050035,379,379,379,379,0
|
|
20231012,172500,316050035,379,379,379,379,0
|
|
20231012,172400,316050035,379,379,379,379,0
|
|
20231012,172300,316050035,379,379,379,379,0
|
|
20231012,172200,316050035,379,379,379,379,0
|
|
20231012,172100,316050035,379,379,379,379,0
|
|
20231012,172000,316050035,379,379,379,379,0
|
|
20231012,171900,316050035,379,379,379,379,7209
|
|
20231012,171800,316050035,379,379,379,379,0
|
|
20231012,171700,316050035,379,379,379,379,0
|
|
20231012,171600,316050035,379,379,379,379,0
|
|
20231012,171500,316050035,379,379,379,379,0
|
|
20231012,171400,316050035,379,379,379,379,0
|
|
20231012,171300,316050035,379,379,379,379,0
|
|
20231012,171200,316050035,379,379,379,379,0
|
|
20231012,171100,316050035,379,379,379,379,0
|
|
20231012,171000,316050035,379,379,379,379,0
|
|
20231012,170900,316050035,379,379,379,379,0
|
|
20231012,170800,316050035,379,379,379,379,0
|
|
20231012,170700,316050035,379,379,379,379,0
|
|
20231012,170600,316050035,379,379,379,379,0
|
|
20231012,170500,316050035,379,379,379,379,0
|
|
20231012,170400,316050035,379,379,379,379,0
|
|
20231012,170300,316050035,379,379,379,379,0
|
|
20231012,170200,316050035,379,379,379,379,0
|
|
20231012,170100,316050035,379,379,379,379,0
|
|
20231012,170000,316050035,379,379,379,379,0
|
|
20231012,165900,316050035,379,379,379,379,0
|
|
20231012,165800,316050035,379,379,379,379,0
|
|
20231012,165700,316050035,379,379,379,379,0
|
|
20231012,165600,316050035,379,379,379,379,0
|
|
20231012,165500,316050035,379,379,379,379,0
|
|
20231012,165400,316050035,379,379,379,379,0
|
|
20231012,165300,316050035,379,379,379,379,0
|
|
20231012,165200,316050035,379,379,379,379,0
|
|
20231012,165100,316050035,379,379,379,379,0
|
|
20231012,165000,316050035,379,379,379,379,0
|
|
20231012,164900,316050035,379,379,379,379,7209
|
|
20231012,164800,316050035,379,379,379,379,0
|
|
20231012,164700,316050035,379,379,379,379,0
|
|
20231012,164600,316050035,379,379,379,379,0
|
|
20231012,164500,316050035,379,379,379,379,0
|
|
20231012,164400,316050035,379,379,379,379,0
|
|
20231012,164300,316050035,379,379,379,379,0
|
|
20231012,164200,316050035,379,379,379,379,0
|
|
20231012,164100,316050035,379,379,379,379,0
|
|
20231012,164000,316050035,379,379,379,379,0
|
|
20231012,163900,316050035,379,379,379,379,0
|
|
20231012,163800,316050035,379,379,379,379,0
|
|
20231012,163700,316050035,379,379,379,379,0
|
|
20231012,163600,316050035,379,379,379,379,0
|
|
20231012,163500,316050035,379,379,379,379,0
|
|
20231012,163400,316050035,379,379,379,379,0
|
|
20231012,163300,316050035,379,379,379,379,0
|
|
20231012,163200,316050035,379,379,379,379,0
|
|
20231012,163100,316050035,379,379,379,379,0
|
|
20231012,163000,316050035,379,379,379,379,0
|
|
20231012,162900,316050035,379,379,379,379,0
|
|
20231012,162800,316050035,379,379,379,379,0
|
|
20231012,162700,316050035,379,379,379,379,0
|
|
20231012,162600,316050035,379,379,379,379,0
|
|
20231012,162500,316050035,379,379,379,379,0
|
|
20231012,162400,316050035,379,379,379,379,0
|
|
20231012,162300,316050035,379,379,379,379,0
|
|
20231012,162200,316050035,379,379,379,379,0
|
|
20231012,162100,316050035,379,379,379,379,0
|
|
20231012,162000,316050035,379,379,379,379,0
|
|
20231012,161900,316050035,379,379,379,379,7209
|
|
20231012,161800,316050035,379,379,379,379,0
|
|
20231012,161700,316050035,379,379,379,379,0
|
|
20231012,161600,316050035,379,379,379,379,0
|
|
20231012,161500,316050035,379,379,379,379,0
|
|
20231012,161400,316050035,379,379,379,379,0
|
|
20231012,161300,316050035,379,379,379,379,0
|
|
20231012,161200,316050035,379,379,379,379,0
|
|
20231012,161100,316050035,379,379,379,379,0
|
|
20231012,161000,316050035,379,379,379,379,0
|
|
20231012,160900,316050035,379,379,379,379,0
|
|
20231012,160800,316050035,379,379,379,379,0
|
|
20231012,160700,316050035,379,379,379,379,0
|
|
20231012,160600,316050035,379,379,379,379,0
|
|
20231012,160500,316050035,379,379,379,379,0
|
|
20231012,160400,316050035,379,379,379,379,0
|
|
20231012,160300,316050035,379,379,379,379,0
|
|
20231012,160200,316050035,379,379,379,379,0
|
|
20231012,160100,316050035,379,379,379,379,0
|
|
20231012,160000,316050035,379,379,379,379,0
|
|
20231012,155900,316050035,379,379,379,379,0
|
|
20231012,155800,316050035,379,379,379,379,0
|
|
20231012,155700,316050035,379,379,379,379,0
|
|
20231012,155600,316050035,379,379,379,379,0
|
|
20231012,155500,316050035,379,379,379,379,0
|
|
20231012,155400,316050035,379,379,379,379,0
|
|
20231012,155300,316050035,379,379,379,379,0
|
|
20231012,155200,316050035,379,379,379,379,0
|
|
20231012,155100,316050035,379,379,379,379,0
|
|
20231012,155000,316050035,379,379,379,379,0
|
|
20231012,154900,316050035,379,379,379,379,7209
|
|
20231012,154800,316050035,379,379,379,379,0
|
|
20231012,154700,316050035,379,379,379,379,0
|
|
20231012,154600,316050035,379,379,379,379,0
|
|
20231012,154500,316050035,379,379,379,379,0
|
|
20231012,154400,316050035,379,379,379,379,0
|
|
20231012,154300,316050035,379,379,379,379,0
|
|
20231012,154200,316050035,379,379,379,379,0
|
|
20231012,154100,316050035,379,379,379,379,0
|
|
20231012,154000,316050035,379,379,379,379,0
|
|
20231012,153900,316050035,379,379,379,379,0
|
|
20231012,153800,316050035,379,379,379,379,0
|
|
20231012,153700,316050035,379,379,379,379,0
|
|
20231012,153600,316050035,379,379,379,379,0
|
|
20231012,153500,316050035,379,379,379,379,0
|
|
20231012,153400,316050035,379,379,379,379,0
|
|
20231012,153300,316050035,379,379,379,379,0
|
|
20231012,153200,316050035,379,379,379,379,0
|
|
20231012,153100,316050035,379,379,379,379,0
|
|
20231012,153000,316050035,379,379,379,379,7209
|
|
20231012,152900,313317824,381,381,381,381,0
|
|
20231012,152800,313317824,381,381,381,381,0
|
|
20231012,152700,313317824,381,381,381,381,0
|
|
20231012,152600,313317824,381,381,381,381,0
|
|
20231012,152500,313317824,381,381,381,381,0
|
|
20231012,152400,313317824,381,381,381,381,0
|
|
20231012,152300,313317824,381,381,381,381,0
|
|
20231012,152200,313317824,381,381,381,381,0
|
|
20231012,152100,313317824,381,381,381,381,0
|
|
20231012,152000,313317824,381,381,381,381,0
|
|
20231012,151900,313317824,381,386,386,381,772
|
|
20231012,151800,313023387,386,386,386,386,0
|
|
20231012,151700,313023387,386,384,386,381,1001
|
|
20231012,151600,312639294,384,384,384,384,1000
|
|
20231012,151500,312255294,384,384,384,384,0
|
|
20231012,151400,312255294,384,385,385,384,1000
|
|
20231012,151300,311871289,386,386,386,386,0
|
|
20231012,151200,311871289,386,386,386,386,0
|
|
20231012,151100,311871289,386,384,386,384,917
|
|
20231012,151000,311519159,384,386,386,384,3339
|
|
20231012,150900,310234931,386,386,386,386,566
|
|
20231012,150800,310016455,387,386,387,386,5
|
|
20231012,150700,310014524,385,385,385,385,0
|
|
20231012,150600,310014524,385,385,385,385,772
|
|
20231012,150500,309717304,386,386,386,386,0
|
|
20231012,150400,309717304,386,386,386,386,0
|
|
20231012,150300,309717304,386,386,386,386,0
|
|
20231012,150200,309717304,386,386,386,386,0
|
|
20231012,150100,309717304,386,386,386,385,2401
|
|
20231012,150000,308790650,386,386,386,386,300
|
|
20231012,145900,308674850,386,386,386,386,20
|
|
20231012,145800,308667130,388,388,388,388,0
|
|
20231012,145700,308667130,388,388,388,388,0
|
|
20231012,145600,308667130,388,388,388,388,369
|
|
20231012,145500,308523958,388,386,388,386,1725
|
|
20231012,145400,307855040,386,386,386,386,0
|
|
20231012,145300,307855040,386,386,386,386,2279
|
|
20231012,145200,306975346,386,389,389,386,4013
|
|
20231012,145100,305422659,389,389,389,389,1
|
|
20231012,145000,305422270,387,387,387,387,333
|
|
20231012,144900,305293399,388,388,388,388,12
|
|
20231012,144800,305288743,388,388,388,388,1
|
|
20231012,144700,305288355,387,387,387,387,30
|
|
20231012,144600,305276745,390,389,390,389,10
|
|
20231012,144500,305272846,390,389,390,389,15
|
|
20231012,144400,305267008,387,387,387,387,133
|
|
20231012,144300,305215537,387,387,387,387,1
|
|
20231012,144200,305215150,387,387,387,387,866
|
|
20231012,144100,304880008,387,387,387,387,0
|
|
20231012,144000,304880008,387,387,387,387,0
|
|
20231012,143900,304880008,387,387,387,387,0
|
|
20231012,143800,304880008,387,387,387,387,0
|
|
20231012,143700,304880008,387,387,387,387,0
|
|
20231012,143600,304880008,387,387,387,387,0
|
|
20231012,143500,304880008,387,387,388,387,2981
|
|
20231012,143400,303726358,387,389,389,387,629
|
|
20231012,143300,303482801,390,390,390,390,0
|
|
20231012,143200,303482801,390,392,392,389,76
|
|
20231012,143100,303453149,389,392,392,389,14
|
|
20231012,143000,303447682,387,387,392,387,19
|
|
20231012,142900,303440284,392,390,392,387,2649
|
|
20231012,142800,302409249,391,391,391,390,39
|
|
20231012,142700,302394034,391,390,391,390,696
|
|
20231012,142600,302122593,390,390,390,390,0
|
|
20231012,142500,302122593,390,390,390,390,1938
|
|
20231012,142400,301366773,390,390,390,390,3162
|
|
20231012,142300,300133593,389,389,389,389,0
|
|
20231012,142200,300133593,389,389,389,389,44
|
|
20231012,142100,300116477,390,390,390,390,108
|
|
20231012,142000,300074357,390,390,390,390,202
|
|
20231012,141900,299995577,393,393,393,393,0
|
|
20231012,141800,299995577,393,393,393,393,1010
|
|
20231012,141700,299598647,393,393,393,393,2
|
|
20231012,141600,299597861,393,393,393,393,101
|
|
20231012,141500,299558168,393,393,393,393,0
|
|
20231012,141400,299558168,393,393,393,393,1701
|
|
20231012,141300,298889675,393,392,393,392,922
|
|
20231012,141200,298527330,393,390,393,390,11376
|
|
20231012,141100,294064026,390,390,390,390,414
|
|
20231012,141000,293902566,390,390,390,390,217
|
|
20231012,140900,293817936,388,388,388,388,301
|
|
20231012,140800,293701148,388,388,388,388,0
|
|
20231012,140700,293701148,388,388,388,388,0
|
|
20231012,140600,293701148,388,388,388,388,0
|
|
20231012,140500,293701148,388,388,388,388,0
|
|
20231012,140400,293701148,388,388,388,388,0
|
|
20231012,140300,293701148,388,388,388,388,0
|
|
20231012,140200,293701148,388,388,388,388,0
|
|
20231012,140100,293701148,388,388,388,388,400
|
|
20231012,140000,293545948,388,388,388,388,738
|
|
20231012,135900,293259604,387,388,388,387,53
|
|
20231012,135800,293239042,385,386,386,385,1992
|
|
20231012,135700,292472097,386,386,386,386,901
|
|
20231012,135600,292124311,386,386,386,386,0
|
|
20231012,135500,292124311,386,386,386,386,444
|
|
20231012,135400,291952927,386,386,386,386,0
|
|
20231012,135300,291952927,386,386,386,386,0
|
|
20231012,135200,291952927,386,386,386,386,6
|
|
20231012,135100,291950611,386,386,386,386,0
|
|
20231012,135000,291950611,386,386,386,386,7
|
|
20231012,134900,291947909,386,386,386,385,3993
|
|
20231012,134800,290409121,388,388,388,388,0
|
|
20231012,134700,290409121,388,388,388,388,26
|
|
20231012,134600,290399033,389,389,389,389,0
|
|
20231012,134500,290399033,389,389,389,389,0
|
|
20231012,134400,290399033,389,389,389,389,0
|
|
20231012,134300,290399033,389,389,389,389,2
|
|
20231012,134200,290398255,385,385,385,385,0
|
|
20231012,134100,290398255,385,385,385,385,69
|
|
20231012,134000,290371690,385,385,385,385,4763
|
|
20231012,133900,288537935,385,385,385,385,0
|
|
20231012,133800,288537935,385,386,386,385,420
|
|
20231012,133700,288376135,385,385,385,385,0
|
|
20231012,133600,288376135,385,387,387,385,193
|
|
20231012,133500,288301456,385,385,385,385,0
|
|
20231012,133400,288301456,385,385,385,385,0
|
|
20231012,133300,288301456,385,385,385,385,0
|
|
20231012,133200,288301456,385,387,387,385,2454
|
|
20231012,133100,287354656,390,386,390,385,2538
|
|
20231012,133000,286375880,390,389,390,389,250
|
|
20231012,132900,286278544,389,389,389,389,1
|
|
20231012,132800,286278155,385,390,390,385,181
|
|
20231012,132700,286208450,390,389,390,389,420
|
|
20231012,132600,286044970,389,389,389,389,0
|
|
20231012,132500,286044970,389,389,389,389,1
|
|
20231012,132400,286044581,385,385,385,385,0
|
|
20231012,132300,286044581,385,385,385,385,2832
|
|
20231012,132200,284954261,384,384,384,384,200
|
|
20231012,132100,284877461,383,383,383,383,255
|
|
20231012,132000,284779796,385,385,385,385,3596
|
|
20231012,131900,283395336,386,387,388,386,1687
|
|
20231012,131800,282742587,387,388,388,387,106
|
|
20231012,131700,282701559,389,389,389,389,0
|
|
20231012,131600,282701559,389,389,389,389,1911
|
|
20231012,131500,281958180,389,389,389,389,5
|
|
20231012,131400,281956235,390,390,393,390,43310
|
|
20231012,131300,265062683,390,390,390,390,0
|
|
20231012,131200,265062683,390,390,390,390,0
|
|
20231012,131100,265062683,390,390,390,390,7755
|
|
20231012,131000,262038233,394,392,394,392,1664
|
|
20231012,130900,261383207,392,391,392,391,3280
|
|
20231012,130800,260097547,392,392,392,392,2055
|
|
20231012,130700,259291987,392,392,392,392,50
|
|
20231012,130600,259272387,392,391,394,391,23333
|
|
20231012,130500,250104936,390,389,390,389,24685
|
|
20231012,130400,240485044,388,388,388,388,1325
|
|
20231012,130300,239970944,388,389,389,388,1770
|
|
20231012,130200,239283418,389,388,389,388,2666
|
|
20231012,130100,238247058,387,387,387,387,1078
|
|
20231012,130000,237829872,387,384,387,384,26026
|
|
20231012,125900,227783014,383,383,383,383,0
|
|
20231012,125800,227783014,383,383,383,383,3000
|
|
20231012,125700,226634014,384,384,384,384,0
|
|
20231012,125600,226634014,384,381,384,381,35572
|
|
20231012,125500,213041865,382,381,382,381,2519
|
|
20231012,125400,212080136,378,378,378,378,0
|
|
20231012,125300,212080136,378,380,380,378,9000
|
|
20231012,125200,208665329,380,380,380,380,496
|
|
20231012,125100,208476849,378,378,378,378,0
|
|
20231012,125000,208476849,378,378,378,378,0
|
|
20231012,124900,208476849,378,378,378,378,0
|
|
20231012,124800,208476849,378,378,378,378,0
|
|
20231012,124700,208476849,378,378,378,378,0
|
|
20231012,124600,208476849,378,378,378,378,0
|
|
20231012,124500,208476849,378,378,378,378,0
|
|
20231012,124400,208476849,378,378,378,378,0
|
|
20231012,124300,208476849,378,378,378,378,0
|
|
20231012,124200,208476849,378,380,380,378,11982
|
|
20231012,124100,203937890,378,378,378,378,4050
|
|
20231012,124000,202406990,380,380,380,380,0
|
|
20231012,123900,202406990,380,380,380,380,4
|
|
20231012,123800,202405470,377,377,377,377,0
|
|
20231012,123700,202405470,377,378,378,377,4500
|
|
20231012,123600,200708947,377,379,379,377,3000
|
|
20231012,123500,199576056,377,377,377,377,0
|
|
20231012,123400,199576056,377,377,377,377,0
|
|
20231012,123300,199576056,377,378,378,377,2000
|
|
20231012,123200,198820973,380,380,380,380,386
|
|
20231012,123100,198674293,377,377,377,377,2433
|
|
20231012,123000,197757052,377,376,377,376,437
|
|
20231012,122900,197592306,375,377,377,375,4268
|
|
20231012,122800,195983372,377,378,379,377,3384
|
|
20231012,122700,194706886,378,378,378,378,1916
|
|
20231012,122600,193982638,378,378,378,378,134
|
|
20231012,122500,193931986,378,378,378,378,3000
|
|
20231012,122400,192797986,377,385,385,377,650
|
|
20231012,122300,192551994,385,385,385,385,1
|
|
20231012,122200,192551609,384,383,384,383,3703
|
|
20231012,122100,191131657,382,380,382,380,9392
|
|
20231012,122000,187556304,379,378,379,378,6165
|
|
20231012,121900,185225933,376,376,376,376,30
|
|
20231012,121800,185214653,375,375,375,375,10
|
|
20231012,121700,185210903,375,375,375,375,100
|
|
20231012,121600,185173403,375,375,375,375,451
|
|
20231012,121500,185004278,375,375,375,375,7000
|
|
20231012,121400,182379278,376,376,376,376,1
|
|
20231012,121300,182378902,375,375,375,375,1000
|
|
20231012,121200,182003902,376,375,376,375,3
|
|
20231012,121100,182002776,375,375,375,375,0
|
|
20231012,121000,182002776,375,375,375,375,0
|
|
20231012,120900,182002776,375,375,375,375,0
|
|
20231012,120800,182002776,375,375,375,375,0
|
|
20231012,120700,182002776,375,375,375,375,6
|
|
20231012,120600,182000526,376,376,376,376,0
|
|
20231012,120500,182000526,376,376,376,376,0
|
|
20231012,120400,182000526,376,376,376,376,3
|
|
20231012,120300,181999398,376,376,376,376,5992
|
|
20231012,120200,179746406,374,374,374,374,0
|
|
20231012,120100,179746406,374,376,376,374,11022
|
|
20231012,120000,175621146,379,379,379,379,0
|
|
20231012,115900,175621146,379,379,379,379,394
|
|
20231012,115800,175471820,379,379,379,379,0
|
|
20231012,115700,175471820,379,379,379,379,0
|
|
20231012,115600,175471820,379,379,379,379,0
|
|
20231012,115500,175471820,379,379,379,379,3
|
|
20231012,115400,175470683,378,378,378,378,0
|
|
20231012,115300,175470683,378,378,378,378,54
|
|
20231012,115200,175450271,379,379,379,379,5
|
|
20231012,115100,175448376,379,379,379,379,1
|
|
20231012,115000,175447997,375,375,375,375,0
|
|
20231012,114900,175447997,375,375,375,375,0
|
|
20231012,114800,175447997,375,375,375,375,0
|
|
20231012,114700,175447997,375,378,378,375,882
|
|
20231012,114600,175115937,375,381,381,374,8920
|
|
20231012,114500,171760824,381,381,381,381,1
|
|
20231012,114400,171760443,381,381,381,381,0
|
|
20231012,114300,171760443,381,381,381,381,708
|
|
20231012,114200,171490695,382,382,382,382,0
|
|
20231012,114100,171490695,382,382,382,382,0
|
|
20231012,114000,171490695,382,382,382,382,130
|
|
20231012,113900,171441035,382,382,382,382,360
|
|
20231012,113800,171303515,382,382,382,382,53
|
|
20231012,113700,171283269,383,383,383,383,108
|
|
20231012,113600,171241905,384,384,384,384,2052
|
|
20231012,113500,170453937,384,384,384,384,1
|
|
20231012,113400,170453553,384,384,384,384,1000
|
|
20231012,113300,170069553,384,384,384,384,14609
|
|
20231012,113200,164459697,384,384,384,384,1400
|
|
20231012,113100,163922097,385,385,385,385,1
|
|
20231012,113000,163921712,383,383,383,383,1
|
|
20231012,112900,163921329,386,386,386,386,0
|
|
20231012,112800,163921329,386,386,386,386,0
|
|
20231012,112700,163921329,386,385,386,385,26
|
|
20231012,112600,163911302,385,385,385,385,1
|
|
20231012,112500,163910917,386,383,386,383,133
|
|
20231012,112400,163859659,382,382,382,382,0
|
|
20231012,112300,163859659,382,382,382,382,0
|
|
20231012,112200,163859659,382,382,382,382,0
|
|
20231012,112100,163859659,382,382,382,382,7
|
|
20231012,112000,163856985,382,382,382,382,0
|
|
20231012,111900,163856985,382,382,382,382,7
|
|
20231012,111800,163854311,382,382,382,382,0
|
|
20231012,111700,163854311,382,382,382,382,5
|
|
20231012,111600,163852401,382,382,382,382,0
|
|
20231012,111500,163852401,382,382,382,382,945
|
|
20231012,111400,163491411,382,382,382,382,1000
|
|
20231012,111300,163109411,382,382,382,382,0
|
|
20231012,111200,163109411,382,382,382,382,4
|
|
20231012,111100,163107883,380,380,380,380,0
|
|
20231012,111000,163107883,380,380,380,380,0
|
|
20231012,110900,163107883,380,380,380,380,26
|
|
20231012,110800,163098003,387,387,387,387,408
|
|
20231012,110700,162940107,387,379,387,379,4187
|
|
20231012,110600,161346248,377,377,377,377,0
|
|
20231012,110500,161346248,377,377,377,377,1045
|
|
20231012,110400,160952283,377,378,378,376,1004
|
|
20231012,110300,160574765,380,380,380,380,7
|
|
20231012,110200,160572105,380,380,380,372,15173
|
|
20231012,110100,154917095,380,380,380,380,110
|
|
20231012,110000,154875295,380,383,383,380,5131
|
|
20231012,105900,152925458,383,383,383,383,672
|
|
20231012,105800,152668082,382,382,382,382,0
|
|
20231012,105700,152668082,382,383,383,382,9893
|
|
20231012,105600,148888334,383,382,383,382,3114
|
|
20231012,105500,147696954,382,384,384,382,814
|
|
20231012,105400,147386002,385,385,385,385,0
|
|
20231012,105300,147386002,385,385,385,385,0
|
|
20231012,105200,147386002,385,384,385,384,57
|
|
20231012,105100,147364058,385,385,385,385,0
|
|
20231012,105000,147364058,385,385,385,385,38
|
|
20231012,104900,147349428,385,385,385,385,0
|
|
20231012,104800,147349428,385,386,386,385,4795
|
|
20231012,104700,145498664,388,388,388,388,0
|
|
20231012,104600,145498664,388,388,388,388,2991
|
|
20231012,104500,144338156,389,386,389,386,3485
|
|
20231012,104400,142986575,388,388,388,388,38
|
|
20231012,104300,142971831,385,386,386,385,10
|
|
20231012,104200,142967980,385,385,385,385,2812
|
|
20231012,104100,141885360,384,384,384,384,110
|
|
20231012,104000,141843120,384,384,384,384,510
|
|
20231012,103900,141647280,384,384,384,384,3000
|
|
20231012,103800,140495280,384,377,384,377,17715
|
|
20231012,103700,133735594,378,377,378,377,31
|
|
20231012,103600,133723886,377,378,378,377,4706
|
|
20231012,103500,131949271,379,379,379,379,0
|
|
20231012,103400,131949271,379,378,379,378,11
|
|
20231012,103300,131945111,379,379,379,379,1000
|
|
20231012,103200,131566111,380,380,380,380,5
|
|
20231012,103100,131564211,380,380,380,380,0
|
|
20231012,103000,131564211,380,380,380,380,9324
|
|
20231012,102900,128021091,380,380,380,380,912
|
|
20231012,102800,127674531,382,383,383,382,787
|
|
20231012,102700,127373867,383,383,384,383,4353
|
|
20231012,102600,125702328,382,380,382,380,2934
|
|
20231012,102500,124587181,377,377,377,377,0
|
|
20231012,102400,124587181,377,377,377,377,0
|
|
20231012,102300,124587181,377,377,377,377,0
|
|
20231012,102200,124587181,377,376,379,376,15424
|
|
20231012,102100,118760976,376,376,376,376,100
|
|
20231012,102000,118723376,375,374,375,374,11549
|
|
20231012,101900,114396919,374,374,374,374,0
|
|
20231012,101800,114396919,374,373,374,373,2192
|
|
20231012,101700,113579302,373,373,373,373,7490
|
|
20231012,101600,110785532,373,372,373,372,43
|
|
20231012,101500,110769523,372,372,372,372,0
|
|
20231012,101400,110769523,372,372,372,372,10
|
|
20231012,101300,110765803,373,373,373,373,0
|
|
20231012,101200,110765803,373,373,373,373,0
|
|
20231012,101100,110765803,373,373,373,373,1432
|
|
20231012,101000,110231667,373,373,373,373,10
|
|
20231012,100900,110227937,373,374,374,373,369
|
|
20231012,100800,110090297,373,373,373,373,4605
|
|
20231012,100700,108372632,372,372,372,372,0
|
|
20231012,100600,108372632,372,372,372,372,1796
|
|
20231012,100500,107704520,372,372,372,372,0
|
|
20231012,100400,107704520,372,372,372,372,1
|
|
20231012,100300,107704148,370,370,370,370,470
|
|
20231012,100200,107530248,369,369,369,369,0
|
|
20231012,100100,107530248,369,370,370,369,517
|
|
20231012,100000,107339357,370,370,370,370,5378
|
|
20231012,095900,105349497,370,370,370,370,2127
|
|
20231012,095800,104562507,370,370,370,370,0
|
|
20231012,095700,104562507,370,370,370,370,41
|
|
20231012,095600,104547337,372,372,372,372,1
|
|
20231012,095500,104546965,370,370,370,370,0
|
|
20231012,095400,104546965,370,370,370,370,112
|
|
20231012,095300,104505525,368,368,368,368,0
|
|
20231012,095200,104505525,368,368,368,368,0
|
|
20231012,095100,104505525,368,368,368,368,14
|
|
20231012,095000,104500373,372,372,372,372,100
|
|
20231012,094900,104463173,372,372,372,370,2974
|
|
20231012,094800,103362787,372,372,372,372,2
|
|
20231012,094700,103362043,373,373,373,373,200
|
|
20231012,094600,103287443,370,370,370,370,420
|
|
20231012,094500,103132043,370,371,371,370,7705
|
|
20231012,094400,100280920,371,371,371,371,3328
|
|
20231012,094300,99046232,371,371,371,371,5252
|
|
20231012,094200,97097740,371,371,371,371,72
|
|
20231012,094100,97071028,373,373,373,373,0
|
|
20231012,094000,97071028,373,373,373,373,10
|
|
20231012,093900,97067298,373,373,373,373,2001
|
|
20231012,093800,96320925,371,371,371,371,1
|
|
20231012,093700,96320554,371,371,371,371,1
|
|
20231012,093600,96320183,370,370,370,370,5
|
|
20231012,093500,96318333,370,370,370,370,16
|
|
20231012,093400,96312413,370,369,370,369,217
|
|
20231012,093300,96232339,370,368,370,368,1113
|
|
20231012,093200,95821529,370,371,371,370,5245
|
|
20231012,093100,93880663,371,372,372,371,9104
|
|
20231012,093000,90500959,374,374,374,374,1
|
|
20231012,092900,90500585,375,374,375,374,520
|
|
20231012,092800,90305597,375,374,375,374,98
|
|
20231012,092700,90268943,372,372,374,372,6261
|
|
20231012,092600,87929408,372,370,372,370,2889
|
|
20231012,092500,86857149,366,369,370,366,20524
|
|
20231012,092400,79308907,369,371,371,368,10860
|
|
20231012,092300,75298646,371,372,372,371,10499
|
|
20231012,092200,71403018,371,371,374,371,1193
|
|
20231012,092100,70959318,369,375,375,369,21516
|
|
20231012,092000,62919666,374,374,375,371,19035
|
|
20231012,091900,55842472,375,373,375,371,17501
|
|
20231012,091800,49335237,377,376,377,372,13522
|
|
20231012,091700,44297067,375,379,379,375,407
|
|
20231012,091600,44144414,374,373,375,373,1667
|
|
20231012,091500,43522154,373,379,379,372,10161
|
|
20231012,091400,39736384,380,380,380,380,0
|
|
20231012,091300,39736384,380,377,380,377,1083
|
|
20231012,091200,39325444,377,377,377,377,212
|
|
20231012,091100,39245520,377,377,377,377,0
|
|
20231012,091000,39245520,377,380,380,377,2941
|
|
20231012,090900,38132992,380,383,383,377,22873
|
|
20231012,090800,29494763,383,389,389,383,721
|
|
20231012,090700,29215563,390,395,395,388,8750
|
|
20231012,090600,25807510,394,388,394,387,20714
|
|
20231012,090500,17661214,388,384,388,384,15020
|
|
20231012,090400,11880779,381,382,384,381,4688
|
|
20231012,090300,10089239,383,379,385,379,14090
|
|
20231012,090200,4668651,379,376,379,376,5842
|
|
20231012,090100,2456153,377,377,377,377,315
|
|
20231012,090000,2337398,372,370,372,370,6315
|