619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191600,781698788,405,405,405,405,18903
|
|
20231016,191500,781698788,405,405,405,405,0
|
|
20231016,191400,781698788,405,405,405,405,0
|
|
20231016,191300,781698788,405,405,405,405,0
|
|
20231016,191200,781698788,405,405,405,405,0
|
|
20231016,191100,781698788,405,405,405,405,0
|
|
20231016,191000,781698788,405,405,405,405,0
|
|
20231016,190900,781698788,405,405,405,405,0
|
|
20231016,190800,781698788,405,405,405,405,0
|
|
20231016,190700,781698788,405,405,405,405,0
|
|
20231016,190600,781698788,405,405,405,405,0
|
|
20231016,190500,781698788,405,405,405,405,0
|
|
20231016,190400,781698788,405,405,405,405,0
|
|
20231016,190300,781698788,405,405,405,405,0
|
|
20231016,190200,781698788,405,405,405,405,0
|
|
20231016,190100,781698788,405,405,405,405,0
|
|
20231016,190000,781698788,405,405,405,405,0
|
|
20231016,185900,781698788,405,405,405,405,0
|
|
20231016,185800,781698788,405,405,405,405,0
|
|
20231016,185700,781698788,405,405,405,405,0
|
|
20231016,185600,781698788,405,405,405,405,0
|
|
20231016,185500,781698788,405,405,405,405,0
|
|
20231016,185400,781698788,405,405,405,405,0
|
|
20231016,185300,781698788,405,405,405,405,0
|
|
20231016,185200,781698788,405,405,405,405,0
|
|
20231016,185100,781698788,405,405,405,405,0
|
|
20231016,185000,781698788,405,405,405,405,0
|
|
20231016,184900,781698788,405,405,405,405,0
|
|
20231016,184800,781698788,405,405,405,405,0
|
|
20231016,184700,781698788,405,405,405,405,0
|
|
20231016,184600,781698788,405,405,405,405,18903
|
|
20231016,184500,781698788,405,405,405,405,0
|
|
20231016,184400,781698788,405,405,405,405,0
|
|
20231016,184300,781698788,405,405,405,405,0
|
|
20231016,184200,781698788,405,405,405,405,0
|
|
20231016,184100,781698788,405,405,405,405,0
|
|
20231016,184000,781698788,405,405,405,405,0
|
|
20231016,183900,781698788,405,405,405,405,0
|
|
20231016,183800,781698788,405,405,405,405,0
|
|
20231016,183700,781698788,405,405,405,405,0
|
|
20231016,183600,781698788,405,405,405,405,0
|
|
20231016,183500,781698788,405,405,405,405,0
|
|
20231016,183400,781698788,405,405,405,405,0
|
|
20231016,183300,781698788,405,405,405,405,0
|
|
20231016,183200,781698788,405,405,405,405,0
|
|
20231016,183100,781698788,405,405,405,405,0
|
|
20231016,183000,781698788,405,405,405,405,0
|
|
20231016,182900,781698788,405,405,405,405,0
|
|
20231016,182800,781698788,405,405,405,405,0
|
|
20231016,182700,781698788,405,405,405,405,0
|
|
20231016,182600,781698788,405,405,405,405,0
|
|
20231016,182500,781698788,405,405,405,405,0
|
|
20231016,182400,781698788,405,405,405,405,0
|
|
20231016,182300,781698788,405,405,405,405,0
|
|
20231016,182200,781698788,405,405,405,405,0
|
|
20231016,182100,781698788,405,405,405,405,0
|
|
20231016,182000,781698788,405,405,405,405,0
|
|
20231016,181900,781698788,405,405,405,405,0
|
|
20231016,181800,781698788,405,405,405,405,0
|
|
20231016,181700,781698788,405,405,405,405,0
|
|
20231016,181600,781698788,405,405,405,405,18903
|
|
20231016,181500,781698788,405,405,405,405,0
|
|
20231016,181400,781698788,405,405,405,405,0
|
|
20231016,181300,781698788,405,405,405,405,0
|
|
20231016,181200,781698788,405,405,405,405,0
|
|
20231016,181100,781698788,405,405,405,405,0
|
|
20231016,181000,781698788,405,405,405,405,0
|
|
20231016,180900,781698788,405,405,405,405,0
|
|
20231016,180800,781698788,405,405,405,405,0
|
|
20231016,180700,781698788,405,405,405,405,0
|
|
20231016,180600,781698788,405,405,405,405,0
|
|
20231016,180500,781698788,405,405,405,405,0
|
|
20231016,180400,781698788,405,405,405,405,0
|
|
20231016,180300,781698788,405,405,405,405,0
|
|
20231016,180200,781698788,405,405,405,405,0
|
|
20231016,180100,781698788,405,405,405,405,0
|
|
20231016,180000,781698788,405,405,405,405,0
|
|
20231016,175900,781698788,405,405,405,405,0
|
|
20231016,175800,781698788,405,405,405,405,0
|
|
20231016,175700,781698788,405,405,405,405,0
|
|
20231016,175600,781698788,405,405,405,405,0
|
|
20231016,175500,781698788,405,405,405,405,0
|
|
20231016,175400,781698788,405,405,405,405,0
|
|
20231016,175300,781698788,405,405,405,405,0
|
|
20231016,175200,781698788,405,405,405,405,0
|
|
20231016,175100,781698788,405,405,405,405,0
|
|
20231016,175000,781698788,405,405,405,405,0
|
|
20231016,174900,781698788,405,405,405,405,0
|
|
20231016,174800,781698788,405,405,405,405,0
|
|
20231016,174700,781698788,405,405,405,405,0
|
|
20231016,174600,781698788,405,405,405,405,18903
|
|
20231016,174500,781698788,405,405,405,405,0
|
|
20231016,174400,781698788,405,405,405,405,0
|
|
20231016,174300,781698788,405,405,405,405,0
|
|
20231016,174200,781698788,405,405,405,405,0
|
|
20231016,174100,781698788,405,405,405,405,0
|
|
20231016,174000,781698788,405,405,405,405,0
|
|
20231016,173900,781698788,405,405,405,405,0
|
|
20231016,173800,781698788,405,405,405,405,0
|
|
20231016,173700,781698788,405,405,405,405,0
|
|
20231016,173600,781698788,405,405,405,405,0
|
|
20231016,173500,781698788,405,405,405,405,0
|
|
20231016,173400,781698788,405,405,405,405,0
|
|
20231016,173300,781698788,405,405,405,405,0
|
|
20231016,173200,781698788,405,405,405,405,0
|
|
20231016,173100,781698788,405,405,405,405,0
|
|
20231016,173000,781698788,405,405,405,405,0
|
|
20231016,172900,781698788,405,405,405,405,0
|
|
20231016,172800,781698788,405,405,405,405,0
|
|
20231016,172700,781698788,405,405,405,405,0
|
|
20231016,172600,781698788,405,405,405,405,0
|
|
20231016,172500,781698788,405,405,405,405,0
|
|
20231016,172400,781698788,405,405,405,405,0
|
|
20231016,172300,781698788,405,405,405,405,0
|
|
20231016,172200,781698788,405,405,405,405,0
|
|
20231016,172100,781698788,405,405,405,405,0
|
|
20231016,172000,781698788,405,405,405,405,0
|
|
20231016,171900,781698788,405,405,405,405,0
|
|
20231016,171800,781698788,405,405,405,405,0
|
|
20231016,171700,781698788,405,405,405,405,0
|
|
20231016,171600,781698788,405,405,405,405,18903
|
|
20231016,171500,781698788,405,405,405,405,0
|
|
20231016,171400,781698788,405,405,405,405,0
|
|
20231016,171300,781698788,405,405,405,405,0
|
|
20231016,171200,781698788,405,405,405,405,0
|
|
20231016,171100,781698788,405,405,405,405,0
|
|
20231016,171000,781698788,405,405,405,405,0
|
|
20231016,170900,781698788,405,405,405,405,0
|
|
20231016,170800,781698788,405,405,405,405,0
|
|
20231016,170700,781698788,405,405,405,405,0
|
|
20231016,170600,781698788,405,405,405,405,0
|
|
20231016,170500,781698788,405,405,405,405,0
|
|
20231016,170400,781698788,405,405,405,405,0
|
|
20231016,170300,781698788,405,405,405,405,0
|
|
20231016,170200,781698788,405,405,405,405,0
|
|
20231016,170100,781698788,405,405,405,405,0
|
|
20231016,170000,781698788,405,405,405,405,0
|
|
20231016,165900,781698788,405,405,405,405,0
|
|
20231016,165800,781698788,405,405,405,405,0
|
|
20231016,165700,781698788,405,405,405,405,0
|
|
20231016,165600,781698788,405,405,405,405,0
|
|
20231016,165500,781698788,405,405,405,405,0
|
|
20231016,165400,781698788,405,405,405,405,0
|
|
20231016,165300,781698788,405,405,405,405,0
|
|
20231016,165200,781698788,405,405,405,405,0
|
|
20231016,165100,781698788,405,405,405,405,0
|
|
20231016,165000,781698788,405,405,405,405,0
|
|
20231016,164900,781698788,405,405,405,405,0
|
|
20231016,164800,781698788,405,405,405,405,0
|
|
20231016,164700,781698788,405,405,405,405,0
|
|
20231016,164600,781698788,405,405,405,405,18903
|
|
20231016,164500,781698788,405,405,405,405,0
|
|
20231016,164400,781698788,405,405,405,405,0
|
|
20231016,164300,781698788,405,405,405,405,0
|
|
20231016,164200,781698788,405,405,405,405,0
|
|
20231016,164100,781698788,405,405,405,405,0
|
|
20231016,164000,781698788,405,405,405,405,0
|
|
20231016,163900,781698788,405,405,405,405,0
|
|
20231016,163800,781698788,405,405,405,405,0
|
|
20231016,163700,781698788,405,405,405,405,0
|
|
20231016,163600,781698788,405,405,405,405,0
|
|
20231016,163500,781698788,405,405,405,405,0
|
|
20231016,163400,781698788,405,405,405,405,0
|
|
20231016,163300,781698788,405,405,405,405,0
|
|
20231016,163200,781698788,405,405,405,405,0
|
|
20231016,163100,781698788,405,405,405,405,0
|
|
20231016,163000,781698788,405,405,405,405,0
|
|
20231016,162900,781698788,405,405,405,405,0
|
|
20231016,162800,781698788,405,405,405,405,0
|
|
20231016,162700,781698788,405,405,405,405,0
|
|
20231016,162600,781698788,405,405,405,405,0
|
|
20231016,162500,781698788,405,405,405,405,0
|
|
20231016,162400,781698788,405,405,405,405,0
|
|
20231016,162300,781698788,405,405,405,405,0
|
|
20231016,162200,781698788,405,405,405,405,0
|
|
20231016,162100,781698788,405,405,405,405,0
|
|
20231016,162000,781698788,405,405,405,405,0
|
|
20231016,161900,781698788,405,405,405,405,0
|
|
20231016,161800,781698788,405,405,405,405,0
|
|
20231016,161700,781698788,405,405,405,405,0
|
|
20231016,161600,781698788,405,405,405,405,18903
|
|
20231016,161500,781698788,405,405,405,405,0
|
|
20231016,161400,781698788,405,405,405,405,0
|
|
20231016,161300,781698788,405,405,405,405,0
|
|
20231016,161200,781698788,405,405,405,405,0
|
|
20231016,161100,781698788,405,405,405,405,0
|
|
20231016,161000,781698788,405,405,405,405,0
|
|
20231016,160900,781698788,405,405,405,405,0
|
|
20231016,160800,781698788,405,405,405,405,0
|
|
20231016,160700,781698788,405,405,405,405,0
|
|
20231016,160600,781698788,405,405,405,405,0
|
|
20231016,160500,781698788,405,405,405,405,0
|
|
20231016,160400,781698788,405,405,405,405,0
|
|
20231016,160300,781698788,405,405,405,405,0
|
|
20231016,160200,781698788,405,405,405,405,0
|
|
20231016,160100,781698788,405,405,405,405,0
|
|
20231016,160000,781698788,405,405,405,405,0
|
|
20231016,155900,781698788,405,405,405,405,0
|
|
20231016,155800,781698788,405,405,405,405,0
|
|
20231016,155700,781698788,405,405,405,405,0
|
|
20231016,155600,781698788,405,405,405,405,0
|
|
20231016,155500,781698788,405,405,405,405,0
|
|
20231016,155400,781698788,405,405,405,405,0
|
|
20231016,155300,781698788,405,405,405,405,0
|
|
20231016,155200,781698788,405,405,405,405,0
|
|
20231016,155100,781698788,405,405,405,405,0
|
|
20231016,155000,781698788,405,405,405,405,0
|
|
20231016,154900,781698788,405,405,405,405,0
|
|
20231016,154800,781698788,405,405,405,405,0
|
|
20231016,154700,781698788,405,405,405,405,0
|
|
20231016,154600,781698788,405,405,405,405,18903
|
|
20231016,154500,781698788,405,405,405,405,0
|
|
20231016,154400,781698788,405,405,405,405,0
|
|
20231016,154300,781698788,405,405,405,405,0
|
|
20231016,154200,781698788,405,405,405,405,0
|
|
20231016,154100,781698788,405,405,405,405,0
|
|
20231016,154000,781698788,405,405,405,405,0
|
|
20231016,153900,781698788,405,405,405,405,0
|
|
20231016,153800,781698788,405,405,405,405,0
|
|
20231016,153700,781698788,405,405,405,405,0
|
|
20231016,153600,781698788,405,405,405,405,0
|
|
20231016,153500,781698788,405,405,405,405,0
|
|
20231016,153400,781698788,405,405,405,405,0
|
|
20231016,153300,781698788,405,405,405,405,0
|
|
20231016,153200,781698788,405,405,405,405,0
|
|
20231016,153100,781698788,405,405,405,405,0
|
|
20231016,153000,781698788,405,405,405,405,18903
|
|
20231016,152900,774043073,408,408,408,408,0
|
|
20231016,152800,774043073,408,408,408,408,0
|
|
20231016,152700,774043073,408,408,408,408,0
|
|
20231016,152600,774043073,408,408,408,408,0
|
|
20231016,152500,774043073,408,408,408,408,0
|
|
20231016,152400,774043073,408,408,408,408,0
|
|
20231016,152300,774043073,408,408,408,408,0
|
|
20231016,152200,774043073,408,408,408,408,0
|
|
20231016,152100,774043073,408,408,408,408,0
|
|
20231016,152000,774043073,408,408,408,408,0
|
|
20231016,151900,774043073,408,408,408,408,756
|
|
20231016,151800,773734625,408,408,408,408,1392
|
|
20231016,151700,773166689,408,408,408,408,500
|
|
20231016,151600,772962689,408,408,408,408,50
|
|
20231016,151500,772942289,409,408,409,408,10218
|
|
20231016,151400,768773145,409,409,409,409,565
|
|
20231016,151300,768542060,409,409,410,409,8815
|
|
20231016,151200,764933754,409,409,409,409,7319
|
|
20231016,151100,761940283,409,408,409,408,1896
|
|
20231016,151000,761166615,408,408,408,408,1
|
|
20231016,150900,761166207,406,406,406,406,0
|
|
20231016,150800,761166207,406,407,407,406,1236
|
|
20231016,150700,760664381,407,407,407,407,2
|
|
20231016,150600,760663567,406,406,406,406,0
|
|
20231016,150500,760663567,406,406,406,406,200
|
|
20231016,150400,760582367,406,406,406,406,0
|
|
20231016,150300,760582367,406,406,406,406,0
|
|
20231016,150200,760582367,406,406,406,406,0
|
|
20231016,150100,760582367,406,406,406,406,0
|
|
20231016,150000,760582367,406,406,406,406,2820
|
|
20231016,145900,759437447,406,406,406,406,20
|
|
20231016,145800,759429327,406,407,407,406,5587
|
|
20231016,145700,757157792,408,408,408,408,500
|
|
20231016,145600,756953792,408,408,408,408,993
|
|
20231016,145500,756548648,408,408,408,408,0
|
|
20231016,145400,756548648,408,409,409,408,4321
|
|
20231016,145300,754781522,410,410,410,410,1000
|
|
20231016,145200,754371522,409,409,409,409,1
|
|
20231016,145100,754371113,410,410,410,410,100
|
|
20231016,145000,754330113,411,410,411,410,9
|
|
20231016,144900,754326422,411,411,411,411,9
|
|
20231016,144800,754322723,410,410,410,410,470
|
|
20231016,144700,754130023,410,408,410,407,12810
|
|
20231016,144600,748890470,408,408,408,408,0
|
|
20231016,144500,748890470,408,408,408,408,100
|
|
20231016,144400,748849670,408,408,408,408,1
|
|
20231016,144300,748849262,409,409,409,409,0
|
|
20231016,144200,748849262,409,409,409,409,1
|
|
20231016,144100,748848853,407,407,407,407,117
|
|
20231016,144000,748801234,406,408,408,406,9000
|
|
20231016,143900,745143132,408,407,409,407,5469
|
|
20231016,143800,742907148,408,408,408,408,1663
|
|
20231016,143700,742228644,408,408,408,408,0
|
|
20231016,143600,742228644,408,408,408,408,1000
|
|
20231016,143500,741820644,407,407,407,407,1
|
|
20231016,143400,741820237,407,408,408,407,6
|
|
20231016,143300,741817794,406,406,406,406,0
|
|
20231016,143200,741817794,406,406,406,406,0
|
|
20231016,143100,741817794,406,406,406,406,493
|
|
20231016,143000,741617636,406,406,406,406,100
|
|
20231016,142900,741577036,406,406,406,406,0
|
|
20231016,142800,741577036,406,406,406,406,0
|
|
20231016,142700,741577036,406,406,406,406,0
|
|
20231016,142600,741577036,406,406,406,406,610
|
|
20231016,142500,741329376,406,406,406,406,0
|
|
20231016,142400,741329376,406,406,406,406,0
|
|
20231016,142300,741329376,406,406,406,406,0
|
|
20231016,142200,741329376,406,406,406,406,0
|
|
20231016,142100,741329376,406,406,406,406,17024
|
|
20231016,142000,734417632,406,407,407,406,3303
|
|
20231016,141900,733074064,408,408,408,408,523
|
|
20231016,141800,732860680,409,409,409,409,978
|
|
20231016,141700,732460678,410,410,410,410,1000
|
|
20231016,141600,732050678,410,410,410,410,24
|
|
20231016,141500,732040838,409,409,409,409,0
|
|
20231016,141400,732040838,409,409,409,409,0
|
|
20231016,141300,732040838,409,409,409,409,1000
|
|
20231016,141200,731631838,409,409,409,409,121
|
|
20231016,141100,731582349,409,409,409,409,3
|
|
20231016,141000,731581122,410,410,410,410,20
|
|
20231016,140900,731572922,410,410,410,410,0
|
|
20231016,140800,731572922,410,411,411,410,501
|
|
20231016,140700,731367511,411,411,411,411,49
|
|
20231016,140600,731347372,410,410,410,410,3000
|
|
20231016,140500,730117372,410,410,410,410,0
|
|
20231016,140400,730117372,410,410,410,410,0
|
|
20231016,140300,730117372,410,410,410,410,253
|
|
20231016,140200,730013642,411,411,411,411,1
|
|
20231016,140100,730013231,410,410,410,410,0
|
|
20231016,140000,730013231,410,410,410,410,0
|
|
20231016,135900,730013231,410,410,410,410,10
|
|
20231016,135800,730009131,410,410,410,410,1
|
|
20231016,135700,730008721,410,410,410,410,60
|
|
20231016,135600,729984121,411,411,411,411,0
|
|
20231016,135500,729984121,411,411,411,411,0
|
|
20231016,135400,729984121,411,411,411,411,1
|
|
20231016,135300,729983710,410,410,411,410,2551
|
|
20231016,135200,728937799,410,410,410,410,2001
|
|
20231016,135100,728117389,411,411,411,411,100
|
|
20231016,135000,728076289,411,411,411,411,1814
|
|
20231016,134900,727330735,411,411,411,411,1
|
|
20231016,134800,727330324,410,410,410,409,25344
|
|
20231016,134700,716939406,409,409,409,409,9510
|
|
20231016,134600,713049816,408,408,408,408,200
|
|
20231016,134500,712968216,408,407,408,407,6688
|
|
20231016,134400,710242090,405,407,407,405,3
|
|
20231016,134300,710240871,405,405,405,405,0
|
|
20231016,134200,710240871,405,405,405,405,0
|
|
20231016,134100,710240871,405,405,405,405,65
|
|
20231016,134000,710214546,405,406,406,405,2850
|
|
20231016,133900,709058646,407,407,407,407,58
|
|
20231016,133800,709035040,407,407,407,407,0
|
|
20231016,133700,709035040,407,407,407,407,10
|
|
20231016,133600,709030970,406,406,406,406,33
|
|
20231016,133500,709017572,406,406,406,406,0
|
|
20231016,133400,709017572,406,406,406,406,0
|
|
20231016,133300,709017572,406,406,406,406,500
|
|
20231016,133200,708814572,407,407,407,407,0
|
|
20231016,133100,708814572,407,407,407,407,8
|
|
20231016,133000,708811316,407,407,407,407,0
|
|
20231016,132900,708811316,407,407,407,407,0
|
|
20231016,132800,708811316,407,407,407,407,1
|
|
20231016,132700,708810909,407,407,407,407,0
|
|
20231016,132600,708810909,407,406,407,406,4
|
|
20231016,132500,708809284,405,406,406,405,5068
|
|
20231016,132400,706755744,407,406,407,406,1501
|
|
20231016,132300,706146337,407,407,407,407,490
|
|
20231016,132200,705946907,407,407,407,407,20000
|
|
20231016,132100,697806907,407,407,407,407,0
|
|
20231016,132000,697806907,407,404,407,404,8186
|
|
20231016,131900,694477455,404,404,404,404,1
|
|
20231016,131800,694477051,404,406,406,404,16509
|
|
20231016,131700,687796018,407,407,407,407,1
|
|
20231016,131600,687795611,407,407,407,407,2531
|
|
20231016,131500,686765494,409,409,409,409,20
|
|
20231016,131400,686757314,409,409,409,409,413
|
|
20231016,131300,686588397,409,409,409,409,0
|
|
20231016,131200,686588397,409,409,409,409,53
|
|
20231016,131100,686566720,406,406,406,406,0
|
|
20231016,131000,686566720,406,406,406,406,0
|
|
20231016,130900,686566720,406,408,408,406,5366
|
|
20231016,130800,684385329,408,408,408,408,15
|
|
20231016,130700,684379209,408,408,408,408,0
|
|
20231016,130600,684379209,408,408,408,408,30
|
|
20231016,130500,684366969,407,407,407,407,600
|
|
20231016,130400,684122769,407,407,407,407,566
|
|
20231016,130300,683892407,408,408,408,408,640
|
|
20231016,130200,683631287,408,408,408,408,500
|
|
20231016,130100,683427287,408,408,408,408,301
|
|
20231016,130000,683304479,408,408,408,408,0
|
|
20231016,125900,683304479,408,408,408,408,50
|
|
20231016,125800,683284079,408,407,408,407,925
|
|
20231016,125700,682907179,407,407,407,407,0
|
|
20231016,125600,682907179,407,408,408,406,2478
|
|
20231016,125500,681901018,408,408,408,408,6604
|
|
20231016,125400,679206586,408,406,408,405,4736
|
|
20231016,125300,677284338,409,409,409,409,0
|
|
20231016,125200,677284338,409,409,409,409,750
|
|
20231016,125100,676977588,409,409,409,409,0
|
|
20231016,125000,676977588,409,409,409,409,200
|
|
20231016,124900,676895788,409,409,409,409,0
|
|
20231016,124800,676895788,409,408,409,408,3
|
|
20231016,124700,676894563,405,409,409,403,52014
|
|
20231016,124600,655801729,409,409,411,408,7313
|
|
20231016,124500,652796624,409,409,409,409,0
|
|
20231016,124400,652796624,409,409,409,409,0
|
|
20231016,124300,652796624,409,410,410,409,3500
|
|
20231016,124200,651364070,410,410,410,410,500
|
|
20231016,124100,651159070,411,411,411,411,1
|
|
20231016,124000,651158659,411,410,411,410,600
|
|
20231016,123900,650912559,411,411,411,411,3476
|
|
20231016,123800,649483923,411,411,411,411,0
|
|
20231016,123700,649483923,411,411,411,411,9
|
|
20231016,123600,649480224,412,412,412,412,757
|
|
20231016,123500,649168340,412,412,412,412,0
|
|
20231016,123400,649168340,412,412,412,412,0
|
|
20231016,123300,649168340,412,412,412,411,848
|
|
20231016,123200,648819187,412,412,412,412,320
|
|
20231016,123100,648687347,412,412,412,412,1458
|
|
20231016,123000,648086651,413,413,413,413,400
|
|
20231016,122900,647921451,413,413,414,413,1088
|
|
20231016,122800,647472105,414,414,414,414,32
|
|
20231016,122700,647458857,412,412,412,412,0
|
|
20231016,122600,647458857,412,415,415,412,3348
|
|
20231016,122500,646075437,416,415,416,415,433
|
|
20231016,122400,645895642,416,415,416,415,3030
|
|
20231016,122300,644638174,415,413,415,413,201
|
|
20231016,122200,644555159,415,413,415,413,24319
|
|
20231016,122100,634478502,412,412,412,412,777
|
|
20231016,122000,634158378,412,412,412,412,12
|
|
20231016,121900,634153434,411,413,413,411,13722
|
|
20231016,121800,628486443,413,412,413,412,2378
|
|
20231016,121700,627504634,412,412,412,412,900
|
|
20231016,121600,627133834,412,411,412,411,7894
|
|
20231016,121500,623886877,411,411,411,411,0
|
|
20231016,121400,623886877,411,410,411,410,22936
|
|
20231016,121300,614460225,411,411,411,411,0
|
|
20231016,121200,614460225,411,409,411,409,22
|
|
20231016,121100,614451187,409,409,409,409,3802
|
|
20231016,121000,612896169,408,408,408,408,0
|
|
20231016,120900,612896169,408,409,411,407,49910
|
|
20231016,120800,592555638,410,409,410,409,15532
|
|
20231016,120700,586195186,409,410,410,409,205
|
|
20231016,120600,586111207,410,410,410,410,0
|
|
20231016,120500,586111207,410,410,410,410,1001
|
|
20231016,120400,585700797,411,411,412,411,3795
|
|
20231016,120300,584140914,411,411,411,411,107
|
|
20231016,120200,584096937,411,411,412,411,73
|
|
20231016,120100,584066933,411,411,411,411,1086
|
|
20231016,120000,583620587,412,412,412,412,2122
|
|
20231016,115900,582746323,411,411,411,411,0
|
|
20231016,115800,582746323,411,412,412,411,1014
|
|
20231016,115700,582328612,412,413,413,412,3147
|
|
20231016,115600,581031948,412,412,413,412,538
|
|
20231016,115500,580810271,413,413,413,412,2695
|
|
20231016,115400,579697736,413,413,413,413,2812
|
|
20231016,115300,578536380,414,414,414,412,506
|
|
20231016,115200,578326899,413,412,413,412,7037
|
|
20231016,115100,575420670,412,412,412,412,113
|
|
20231016,115000,575374114,411,411,413,411,1190
|
|
20231016,114900,574885016,411,410,411,410,1346
|
|
20231016,114800,574333138,410,411,411,410,675
|
|
20231016,114700,574055773,411,411,411,411,0
|
|
20231016,114600,574055773,411,411,411,411,92
|
|
20231016,114500,574017961,411,411,411,411,3143
|
|
20231016,114400,572726188,411,412,412,411,81
|
|
20231016,114300,572692866,413,412,413,412,30
|
|
20231016,114200,572680498,412,412,412,412,968
|
|
20231016,114100,572281682,412,412,412,412,1
|
|
20231016,114000,572281270,412,412,412,412,39
|
|
20231016,113900,572265202,412,412,412,412,0
|
|
20231016,113800,572265202,412,411,412,411,3362
|
|
20231016,113700,570881420,411,411,411,411,1
|
|
20231016,113600,570881009,411,411,411,411,0
|
|
20231016,113500,570881009,411,411,411,411,7770
|
|
20231016,113400,567687539,412,412,412,412,0
|
|
20231016,113300,567687539,412,412,412,412,2006
|
|
20231016,113200,566861067,411,411,411,411,340
|
|
20231016,113100,566721327,411,411,411,411,330
|
|
20231016,113000,566585697,412,409,412,409,9426
|
|
20231016,112900,562711188,410,411,411,410,25001
|
|
20231016,112800,552441203,414,414,414,414,0
|
|
20231016,112700,552441203,414,414,414,414,0
|
|
20231016,112600,552441203,414,414,414,414,6366
|
|
20231016,112500,549805679,412,413,413,412,4611
|
|
20231016,112400,547904109,413,413,413,413,388
|
|
20231016,112300,547743865,415,415,415,414,4097
|
|
20231016,112200,546043612,415,415,415,415,0
|
|
20231016,112100,546043612,415,415,415,415,2987
|
|
20231016,112000,544804007,415,414,415,414,502
|
|
20231016,111900,544596177,415,415,415,415,3211
|
|
20231016,111800,543263612,415,415,415,415,82
|
|
20231016,111700,543229582,415,415,415,415,515
|
|
20231016,111600,543015857,415,415,415,415,1373
|
|
20231016,111500,542446062,415,416,416,414,11053
|
|
20231016,111400,537860019,417,417,417,417,12717
|
|
20231016,111300,532557030,418,418,418,418,9181
|
|
20231016,111200,528719372,418,419,420,418,8003
|
|
20231016,111100,525371143,419,420,420,417,10272
|
|
20231016,111000,521073231,420,417,420,417,18015
|
|
20231016,110900,513544327,415,419,419,415,7927
|
|
20231016,110800,510239548,419,417,419,416,22474
|
|
20231016,110700,500835665,416,412,416,412,57611
|
|
20231016,110600,477009267,412,412,412,412,0
|
|
20231016,110500,477009267,412,411,412,411,6230
|
|
20231016,110400,474448733,411,410,411,410,8699
|
|
20231016,110300,470873524,409,411,411,409,13928
|
|
20231016,110200,465158501,411,412,412,411,10506
|
|
20231016,110100,460840534,412,412,412,412,0
|
|
20231016,110000,460840534,412,413,413,412,4669
|
|
20231016,105900,458916859,413,414,414,413,1786
|
|
20231016,105800,458179138,414,414,415,414,216
|
|
20231016,105700,458089710,415,415,415,414,6069
|
|
20231016,105600,455571380,415,416,416,415,3011
|
|
20231016,105500,454318815,416,416,416,416,503
|
|
20231016,105400,454109567,416,416,417,415,6893
|
|
20231016,105300,451246961,417,418,418,417,3636
|
|
20231016,105200,449730249,418,419,419,417,2887
|
|
20231016,105100,448522821,419,417,419,417,3752
|
|
20231016,105000,446952878,417,418,418,417,623
|
|
20231016,104900,446692465,418,417,418,417,23848
|
|
20231016,104800,436727053,417,417,417,417,3428
|
|
20231016,104700,435297577,417,417,418,417,15456
|
|
20231016,104600,428852014,418,417,418,417,36223
|
|
20231016,104500,413729995,417,415,418,415,75653
|
|
20231016,104400,382183690,415,417,417,415,500
|
|
20231016,104300,381975712,417,411,417,411,84721
|
|
20231016,104200,346788271,412,413,413,412,2123
|
|
20231016,104100,345911595,413,412,413,412,3603
|
|
20231016,104000,344424340,414,410,415,410,20856
|
|
20231016,103900,335813792,409,408,409,408,1594
|
|
20231016,103800,335161848,408,408,408,408,1250
|
|
20231016,103700,334651848,408,406,408,406,4538
|
|
20231016,103600,332805570,405,408,408,405,1357
|
|
20231016,103500,332254629,406,406,406,406,3054
|
|
20231016,103400,331014705,408,408,408,408,1
|
|
20231016,103300,331014297,407,407,407,407,5428
|
|
20231016,103200,328805101,405,409,409,405,13029
|
|
20231016,103100,323513324,409,409,409,409,752
|
|
20231016,103000,323205756,409,409,409,409,1000
|
|
20231016,102900,322796756,409,409,409,409,24
|
|
20231016,102800,322786940,409,409,409,409,1098
|
|
20231016,102700,322337858,409,409,409,409,3799
|
|
20231016,102600,320784067,409,409,409,409,780
|
|
20231016,102500,320465047,409,409,409,409,0
|
|
20231016,102400,320465047,409,406,409,406,8931
|
|
20231016,102300,316813525,408,409,409,408,1837
|
|
20231016,102200,316064028,406,406,406,406,8234
|
|
20231016,102100,312721024,406,408,408,406,4774
|
|
20231016,102000,310782453,408,410,411,408,1283
|
|
20231016,101900,310256507,410,409,410,409,11
|
|
20231016,101800,310252002,410,410,410,410,0
|
|
20231016,101700,310252002,410,410,410,410,3
|
|
20231016,101600,310250772,409,406,409,406,151
|
|
20231016,101500,310189463,411,408,411,406,10389
|
|
20231016,101400,305949229,408,409,409,408,9183
|
|
20231016,101300,302199523,410,410,411,410,1130
|
|
20231016,101200,301735314,411,411,411,410,3159
|
|
20231016,101100,300437165,411,411,411,411,5
|
|
20231016,101000,300435110,409,409,409,409,147
|
|
20231016,100900,300374987,409,412,412,409,103
|
|
20231016,100800,300332851,409,408,412,408,13384
|
|
20231016,100700,294845332,408,407,408,407,2671
|
|
20231016,100600,293757362,408,413,413,408,15041
|
|
20231016,100500,287603656,413,412,414,412,2974
|
|
20231016,100400,286375372,412,410,412,410,7202
|
|
20231016,100300,283410346,410,409,410,409,6569
|
|
20231016,100200,280717392,408,407,408,405,7916
|
|
20231016,100100,277489328,407,405,407,405,261
|
|
20231016,100000,277383617,405,405,405,405,496
|
|
20231016,095900,277182737,405,407,407,405,1293
|
|
20231016,095800,276658824,407,407,407,407,493
|
|
20231016,095700,276458173,405,407,408,405,1271
|
|
20231016,095600,275940537,407,407,407,405,6251
|
|
20231016,095500,273398184,405,407,407,405,18010
|
|
20231016,095400,266086572,407,407,407,407,7199
|
|
20231016,095300,263156579,407,408,408,407,3053
|
|
20231016,095200,261912267,408,409,409,408,1361
|
|
20231016,095100,261356977,409,408,409,408,2042
|
|
20231016,095000,260521804,408,408,408,407,2877
|
|
20231016,094900,259348830,407,408,409,406,10332
|
|
20231016,094800,255139762,408,409,409,408,9890
|
|
20231016,094700,251098716,410,411,411,410,13154
|
|
20231016,094600,245701760,411,413,414,411,16030
|
|
20231016,094500,239094847,414,416,416,413,15165
|
|
20231016,094400,232803840,416,415,417,415,347
|
|
20231016,094300,232659661,417,417,418,415,28923
|
|
20231016,094200,220608486,416,414,417,413,76545
|
|
20231016,094100,188834173,414,412,415,412,15589
|
|
20231016,094000,182389291,412,414,414,412,16812
|
|
20231016,093900,175439725,413,415,415,411,12607
|
|
20231016,093800,170233119,415,413,415,413,23487
|
|
20231016,093700,160509512,414,413,414,412,30190
|
|
20231016,093600,148043082,413,412,413,411,14808
|
|
20231016,093500,141929767,412,412,414,411,12203
|
|
20231016,093400,136897906,411,410,411,410,3200
|
|
20231016,093300,135582931,410,408,410,408,7933
|
|
20231016,093200,132334907,408,410,411,406,27356
|
|
20231016,093100,121151601,410,408,412,408,126466
|
|
20231016,093000,69323655,408,408,409,406,47942
|
|
20231016,092900,49722561,408,406,408,406,12126
|
|
20231016,092800,44781165,406,403,407,403,27924
|
|
20231016,092700,33470467,404,402,404,401,15178
|
|
20231016,092600,27339958,402,402,402,402,4589
|
|
20231016,092500,25495180,402,400,403,400,4511
|
|
20231016,092400,23679940,399,399,401,399,3871
|
|
20231016,092300,22132047,399,399,399,398,209
|
|
20231016,092200,22048662,398,398,398,398,1
|
|
20231016,092100,22048264,398,398,398,398,1553
|
|
20231016,092000,21430170,398,397,398,397,310
|
|
20231016,091900,21306793,399,398,399,397,4923
|
|
20231016,091800,19351655,400,397,400,397,11401
|
|
20231016,091700,14798587,395,395,396,395,2212
|
|
20231016,091600,13923011,395,394,395,394,7620
|
|
20231016,091500,10917171,394,394,394,394,605
|
|
20231016,091400,10678801,393,393,393,393,150
|
|
20231016,091300,10619851,393,393,393,393,0
|
|
20231016,091200,10619851,393,392,395,392,5221
|
|
20231016,091100,8565696,392,392,392,392,0
|
|
20231016,091000,8565696,392,392,392,392,17
|
|
20231016,090900,8559032,392,391,392,391,100
|
|
20231016,090800,8519882,391,391,391,391,0
|
|
20231016,090700,8519882,391,387,391,387,1281
|
|
20231016,090600,8020018,387,387,387,387,0
|
|
20231016,090500,8020018,387,386,387,386,7520
|
|
20231016,090400,5117148,386,382,386,382,4496
|
|
20231016,090300,3388446,382,382,382,382,78
|
|
20231016,090200,3358650,382,386,388,382,3019
|
|
20231016,090100,2192736,383,384,384,383,1918
|
|
20231016,090000,1457254,385,388,388,385,3770
|