617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191400,260397658,392,392,392,392,4056
|
|
20231019,191300,260397658,392,392,392,392,0
|
|
20231019,191200,260397658,392,392,392,392,0
|
|
20231019,191100,260397658,392,392,392,392,0
|
|
20231019,191000,260397658,392,392,392,392,0
|
|
20231019,190900,260397658,392,392,392,392,0
|
|
20231019,190800,260397658,392,392,392,392,0
|
|
20231019,190700,260397658,392,392,392,392,0
|
|
20231019,190600,260397658,392,392,392,392,0
|
|
20231019,190500,260397658,392,392,392,392,0
|
|
20231019,190400,260397658,392,392,392,392,0
|
|
20231019,190300,260397658,392,392,392,392,0
|
|
20231019,190200,260397658,392,392,392,392,0
|
|
20231019,190100,260397658,392,392,392,392,0
|
|
20231019,190000,260397658,392,392,392,392,0
|
|
20231019,185900,260397658,392,392,392,392,0
|
|
20231019,185800,260397658,392,392,392,392,0
|
|
20231019,185700,260397658,392,392,392,392,0
|
|
20231019,185600,260397658,392,392,392,392,0
|
|
20231019,185500,260397658,392,392,392,392,0
|
|
20231019,185400,260397658,392,392,392,392,0
|
|
20231019,185300,260397658,392,392,392,392,0
|
|
20231019,185200,260397658,392,392,392,392,0
|
|
20231019,185100,260397658,392,392,392,392,0
|
|
20231019,185000,260397658,392,392,392,392,0
|
|
20231019,184900,260397658,392,392,392,392,0
|
|
20231019,184800,260397658,392,392,392,392,0
|
|
20231019,184700,260397658,392,392,392,392,0
|
|
20231019,184600,260397658,392,392,392,392,0
|
|
20231019,184500,260397658,392,392,392,392,0
|
|
20231019,184400,260397658,392,392,392,392,4056
|
|
20231019,184300,260397658,392,392,392,392,0
|
|
20231019,184200,260397658,392,392,392,392,0
|
|
20231019,184100,260397658,392,392,392,392,0
|
|
20231019,184000,260397658,392,392,392,392,0
|
|
20231019,183900,260397658,392,392,392,392,0
|
|
20231019,183800,260397658,392,392,392,392,0
|
|
20231019,183700,260397658,392,392,392,392,0
|
|
20231019,183600,260397658,392,392,392,392,0
|
|
20231019,183500,260397658,392,392,392,392,0
|
|
20231019,183400,260397658,392,392,392,392,0
|
|
20231019,183300,260397658,392,392,392,392,0
|
|
20231019,183200,260397658,392,392,392,392,0
|
|
20231019,183100,260397658,392,392,392,392,0
|
|
20231019,183000,260397658,392,392,392,392,0
|
|
20231019,182900,260397658,392,392,392,392,0
|
|
20231019,182800,260397658,392,392,392,392,0
|
|
20231019,182700,260397658,392,392,392,392,0
|
|
20231019,182600,260397658,392,392,392,392,0
|
|
20231019,182500,260397658,392,392,392,392,0
|
|
20231019,182400,260397658,392,392,392,392,0
|
|
20231019,182300,260397658,392,392,392,392,0
|
|
20231019,182200,260397658,392,392,392,392,0
|
|
20231019,182100,260397658,392,392,392,392,0
|
|
20231019,182000,260397658,392,392,392,392,0
|
|
20231019,181900,260397658,392,392,392,392,0
|
|
20231019,181800,260397658,392,392,392,392,0
|
|
20231019,181700,260397658,392,392,392,392,0
|
|
20231019,181600,260397658,392,392,392,392,0
|
|
20231019,181500,260397658,392,392,392,392,0
|
|
20231019,181400,260397658,392,392,392,392,4056
|
|
20231019,181300,260397658,392,392,392,392,0
|
|
20231019,181200,260397658,392,392,392,392,0
|
|
20231019,181100,260397658,392,392,392,392,0
|
|
20231019,181000,260397658,392,392,392,392,0
|
|
20231019,180900,260397658,392,392,392,392,0
|
|
20231019,180800,260397658,392,392,392,392,0
|
|
20231019,180700,260397658,392,392,392,392,0
|
|
20231019,180600,260397658,392,392,392,392,0
|
|
20231019,180500,260397658,392,392,392,392,0
|
|
20231019,180400,260397658,392,392,392,392,0
|
|
20231019,180300,260397658,392,392,392,392,0
|
|
20231019,180200,260397658,392,392,392,392,0
|
|
20231019,180100,260397658,392,392,392,392,0
|
|
20231019,180000,260397658,392,392,392,392,0
|
|
20231019,175900,260397658,392,392,392,392,0
|
|
20231019,175800,260397658,392,392,392,392,0
|
|
20231019,175700,260397658,392,392,392,392,0
|
|
20231019,175600,260397658,392,392,392,392,0
|
|
20231019,175500,260397658,392,392,392,392,0
|
|
20231019,175400,260397658,392,392,392,392,0
|
|
20231019,175300,260397658,392,392,392,392,0
|
|
20231019,175200,260397658,392,392,392,392,0
|
|
20231019,175100,260397658,392,392,392,392,0
|
|
20231019,175000,260397658,392,392,392,392,0
|
|
20231019,174900,260397658,392,392,392,392,0
|
|
20231019,174800,260397658,392,392,392,392,0
|
|
20231019,174700,260397658,392,392,392,392,0
|
|
20231019,174600,260397658,392,392,392,392,0
|
|
20231019,174500,260397658,392,392,392,392,0
|
|
20231019,174400,260397658,392,392,392,392,4056
|
|
20231019,174300,260397658,392,392,392,392,0
|
|
20231019,174200,260397658,392,392,392,392,0
|
|
20231019,174100,260397658,392,392,392,392,0
|
|
20231019,174000,260397658,392,392,392,392,0
|
|
20231019,173900,260397658,392,392,392,392,0
|
|
20231019,173800,260397658,392,392,392,392,0
|
|
20231019,173700,260397658,392,392,392,392,0
|
|
20231019,173600,260397658,392,392,392,392,0
|
|
20231019,173500,260397658,392,392,392,392,0
|
|
20231019,173400,260397658,392,392,392,392,0
|
|
20231019,173300,260397658,392,392,392,392,0
|
|
20231019,173200,260397658,392,392,392,392,0
|
|
20231019,173100,260397658,392,392,392,392,0
|
|
20231019,173000,260397658,392,392,392,392,0
|
|
20231019,172900,260397658,392,392,392,392,0
|
|
20231019,172800,260397658,392,392,392,392,0
|
|
20231019,172700,260397658,392,392,392,392,0
|
|
20231019,172600,260397658,392,392,392,392,0
|
|
20231019,172500,260397658,392,392,392,392,0
|
|
20231019,172400,260397658,392,392,392,392,0
|
|
20231019,172300,260397658,392,392,392,392,0
|
|
20231019,172200,260397658,392,392,392,392,0
|
|
20231019,172100,260397658,392,392,392,392,0
|
|
20231019,172000,260397658,392,392,392,392,0
|
|
20231019,171900,260397658,392,392,392,392,0
|
|
20231019,171800,260397658,392,392,392,392,0
|
|
20231019,171700,260397658,392,392,392,392,0
|
|
20231019,171600,260397658,392,392,392,392,0
|
|
20231019,171500,260397658,392,392,392,392,0
|
|
20231019,171400,260397658,392,392,392,392,4056
|
|
20231019,171300,260397658,392,392,392,392,0
|
|
20231019,171200,260397658,392,392,392,392,0
|
|
20231019,171100,260397658,392,392,392,392,0
|
|
20231019,171000,260397658,392,392,392,392,0
|
|
20231019,170900,260397658,392,392,392,392,0
|
|
20231019,170800,260397658,392,392,392,392,0
|
|
20231019,170700,260397658,392,392,392,392,0
|
|
20231019,170600,260397658,392,392,392,392,0
|
|
20231019,170500,260397658,392,392,392,392,0
|
|
20231019,170400,260397658,392,392,392,392,0
|
|
20231019,170300,260397658,392,392,392,392,0
|
|
20231019,170200,260397658,392,392,392,392,0
|
|
20231019,170100,260397658,392,392,392,392,0
|
|
20231019,170000,260397658,392,392,392,392,0
|
|
20231019,165900,260397658,392,392,392,392,0
|
|
20231019,165800,260397658,392,392,392,392,0
|
|
20231019,165700,260397658,392,392,392,392,0
|
|
20231019,165600,260397658,392,392,392,392,0
|
|
20231019,165500,260397658,392,392,392,392,0
|
|
20231019,165400,260397658,392,392,392,392,0
|
|
20231019,165300,260397658,392,392,392,392,0
|
|
20231019,165200,260397658,392,392,392,392,0
|
|
20231019,165100,260397658,392,392,392,392,0
|
|
20231019,165000,260397658,392,392,392,392,0
|
|
20231019,164900,260397658,392,392,392,392,0
|
|
20231019,164800,260397658,392,392,392,392,0
|
|
20231019,164700,260397658,392,392,392,392,0
|
|
20231019,164600,260397658,392,392,392,392,0
|
|
20231019,164500,260397658,392,392,392,392,0
|
|
20231019,164400,260397658,392,392,392,392,4056
|
|
20231019,164300,260397658,392,392,392,392,0
|
|
20231019,164200,260397658,392,392,392,392,0
|
|
20231019,164100,260397658,392,392,392,392,0
|
|
20231019,164000,260397658,392,392,392,392,0
|
|
20231019,163900,260397658,392,392,392,392,0
|
|
20231019,163800,260397658,392,392,392,392,0
|
|
20231019,163700,260397658,392,392,392,392,0
|
|
20231019,163600,260397658,392,392,392,392,0
|
|
20231019,163500,260397658,392,392,392,392,0
|
|
20231019,163400,260397658,392,392,392,392,0
|
|
20231019,163300,260397658,392,392,392,392,0
|
|
20231019,163200,260397658,392,392,392,392,0
|
|
20231019,163100,260397658,392,392,392,392,0
|
|
20231019,163000,260397658,392,392,392,392,0
|
|
20231019,162900,260397658,392,392,392,392,0
|
|
20231019,162800,260397658,392,392,392,392,0
|
|
20231019,162700,260397658,392,392,392,392,0
|
|
20231019,162600,260397658,392,392,392,392,0
|
|
20231019,162500,260397658,392,392,392,392,0
|
|
20231019,162400,260397658,392,392,392,392,0
|
|
20231019,162300,260397658,392,392,392,392,0
|
|
20231019,162200,260397658,392,392,392,392,0
|
|
20231019,162100,260397658,392,392,392,392,0
|
|
20231019,162000,260397658,392,392,392,392,0
|
|
20231019,161900,260397658,392,392,392,392,0
|
|
20231019,161800,260397658,392,392,392,392,0
|
|
20231019,161700,260397658,392,392,392,392,0
|
|
20231019,161600,260397658,392,392,392,392,0
|
|
20231019,161500,260397658,392,392,392,392,0
|
|
20231019,161400,260397658,392,392,392,392,4056
|
|
20231019,161300,260397658,392,392,392,392,0
|
|
20231019,161200,260397658,392,392,392,392,0
|
|
20231019,161100,260397658,392,392,392,392,0
|
|
20231019,161000,260397658,392,392,392,392,0
|
|
20231019,160900,260397658,392,392,392,392,0
|
|
20231019,160800,260397658,392,392,392,392,0
|
|
20231019,160700,260397658,392,392,392,392,0
|
|
20231019,160600,260397658,392,392,392,392,0
|
|
20231019,160500,260397658,392,392,392,392,0
|
|
20231019,160400,260397658,392,392,392,392,0
|
|
20231019,160300,260397658,392,392,392,392,0
|
|
20231019,160200,260397658,392,392,392,392,0
|
|
20231019,160100,260397658,392,392,392,392,0
|
|
20231019,160000,260397658,392,392,392,392,0
|
|
20231019,155900,260397658,392,392,392,392,0
|
|
20231019,155800,260397658,392,392,392,392,0
|
|
20231019,155700,260397658,392,392,392,392,0
|
|
20231019,155600,260397658,392,392,392,392,0
|
|
20231019,155500,260397658,392,392,392,392,0
|
|
20231019,155400,260397658,392,392,392,392,0
|
|
20231019,155300,260397658,392,392,392,392,0
|
|
20231019,155200,260397658,392,392,392,392,0
|
|
20231019,155100,260397658,392,392,392,392,0
|
|
20231019,155000,260397658,392,392,392,392,0
|
|
20231019,154900,260397658,392,392,392,392,0
|
|
20231019,154800,260397658,392,392,392,392,0
|
|
20231019,154700,260397658,392,392,392,392,0
|
|
20231019,154600,260397658,392,392,392,392,0
|
|
20231019,154500,260397658,392,392,392,392,0
|
|
20231019,154400,260397658,392,392,392,392,4056
|
|
20231019,154300,260397658,392,392,392,392,0
|
|
20231019,154200,260397658,392,392,392,392,0
|
|
20231019,154100,260397658,392,392,392,392,0
|
|
20231019,154000,260397658,392,392,392,392,0
|
|
20231019,153900,260397658,392,392,392,392,0
|
|
20231019,153800,260397658,392,392,392,392,0
|
|
20231019,153700,260397658,392,392,392,392,0
|
|
20231019,153600,260397658,392,392,392,392,0
|
|
20231019,153500,260397658,392,392,392,392,0
|
|
20231019,153400,260397658,392,392,392,392,0
|
|
20231019,153300,260397658,392,392,392,392,0
|
|
20231019,153200,260397658,392,392,392,392,0
|
|
20231019,153100,260397658,392,392,392,392,0
|
|
20231019,153000,260397658,392,392,392,392,4056
|
|
20231019,152900,258807706,389,389,389,389,0
|
|
20231019,152800,258807706,389,389,389,389,0
|
|
20231019,152700,258807706,389,389,389,389,0
|
|
20231019,152600,258807706,389,389,389,389,0
|
|
20231019,152500,258807706,389,389,389,389,0
|
|
20231019,152400,258807706,389,389,389,389,0
|
|
20231019,152300,258807706,389,389,389,389,0
|
|
20231019,152200,258807706,389,389,389,389,0
|
|
20231019,152100,258807706,389,389,389,389,0
|
|
20231019,152000,258807706,389,389,389,389,0
|
|
20231019,151900,258807706,389,389,389,389,100
|
|
20231019,151800,258768806,389,389,389,389,0
|
|
20231019,151700,258768806,389,389,389,389,1000
|
|
20231019,151600,258379806,389,390,390,389,2500
|
|
20231019,151500,257405306,390,390,390,390,0
|
|
20231019,151400,257405306,390,390,390,390,0
|
|
20231019,151300,257405306,390,390,390,390,2300
|
|
20231019,151200,256508306,390,391,391,390,297
|
|
20231019,151100,256392377,391,391,391,391,0
|
|
20231019,151000,256392377,391,391,391,391,0
|
|
20231019,150900,256392377,391,392,392,391,486
|
|
20231019,150800,256201943,392,392,392,392,282
|
|
20231019,150700,256091399,393,393,393,393,0
|
|
20231019,150600,256091399,393,392,393,392,11000
|
|
20231019,150500,251769463,393,392,393,392,1000
|
|
20231019,150400,251376745,392,393,393,392,332
|
|
20231019,150300,251246551,394,394,394,391,6720
|
|
20231019,150200,248616028,390,390,390,390,0
|
|
20231019,150100,248616028,390,390,390,390,500
|
|
20231019,150000,248421028,394,394,394,394,1
|
|
20231019,145900,248420634,391,393,394,391,1319
|
|
20231019,145800,247903266,393,394,394,393,156
|
|
20231019,145700,247841926,394,393,394,393,669
|
|
20231019,145600,247578906,393,392,393,392,12244
|
|
20231019,145500,242767548,391,391,391,391,3
|
|
20231019,145400,242766375,391,391,391,391,150
|
|
20231019,145300,242707725,391,391,391,391,6
|
|
20231019,145200,242705379,391,391,391,391,0
|
|
20231019,145100,242705379,391,391,391,391,0
|
|
20231019,145000,242705379,391,390,391,390,763
|
|
20231019,144900,242407053,390,390,390,390,612
|
|
20231019,144800,242168373,390,391,391,390,1354
|
|
20231019,144700,241639835,392,393,393,392,189
|
|
20231019,144600,241565732,393,392,393,392,1066
|
|
20231019,144500,241147850,391,391,391,391,622
|
|
20231019,144400,240904648,390,390,390,390,624
|
|
20231019,144300,240661288,389,389,389,388,6963
|
|
20231019,144200,237954302,388,388,388,388,1
|
|
20231019,144100,237953914,389,389,389,389,4
|
|
20231019,144000,237952358,389,389,389,389,0
|
|
20231019,143900,237952358,389,385,389,385,18748
|
|
20231019,143800,230690038,386,394,394,381,53430
|
|
20231019,143700,210158428,394,393,394,393,252
|
|
20231019,143600,210059262,393,393,393,393,366
|
|
20231019,143500,209915424,393,394,394,393,48
|
|
20231019,143400,209896520,393,392,393,392,244
|
|
20231019,143300,209800750,391,391,391,391,0
|
|
20231019,143200,209800750,391,390,391,390,200
|
|
20231019,143100,209722551,390,390,390,390,0
|
|
20231019,143000,209722551,390,390,390,390,1120
|
|
20231019,142900,209285751,390,390,390,390,0
|
|
20231019,142800,209285751,390,390,390,390,0
|
|
20231019,142700,209285751,390,390,390,390,0
|
|
20231019,142600,209285751,390,390,390,390,0
|
|
20231019,142500,209285751,390,392,392,390,13901
|
|
20231019,142400,203852680,393,393,393,393,342
|
|
20231019,142300,203718274,393,393,393,393,0
|
|
20231019,142200,203718274,393,393,393,393,2
|
|
20231019,142100,203717488,394,394,394,394,0
|
|
20231019,142000,203717488,394,394,394,394,90
|
|
20231019,141900,203682028,394,394,394,394,10
|
|
20231019,141800,203678088,394,394,394,394,0
|
|
20231019,141700,203678088,394,394,394,394,25
|
|
20231019,141600,203668238,394,394,394,394,19
|
|
20231019,141500,203660752,394,394,394,394,288
|
|
20231019,141400,203547280,394,393,394,393,572
|
|
20231019,141300,203322483,392,392,392,392,953
|
|
20231019,141200,202948907,392,392,392,392,4
|
|
20231019,141100,202947339,393,393,393,393,500
|
|
20231019,141000,202750839,393,393,393,393,0
|
|
20231019,140900,202750839,393,393,393,393,0
|
|
20231019,140800,202750839,393,393,393,393,0
|
|
20231019,140700,202750839,393,394,394,393,10330
|
|
20231019,140600,198687005,394,394,394,394,0
|
|
20231019,140500,198687005,394,394,394,394,0
|
|
20231019,140400,198687005,394,397,397,394,23292
|
|
20231019,140300,189495351,398,398,398,398,2500
|
|
20231019,140200,188500351,397,399,400,397,5256
|
|
20231019,140100,186402478,400,395,400,395,5564
|
|
20231019,140000,184190192,394,394,394,394,1404
|
|
20231019,135900,183637016,395,395,395,395,0
|
|
20231019,135800,183637016,395,396,399,395,19734
|
|
20231019,135700,175838888,397,389,397,389,23656
|
|
20231019,135600,166527894,389,389,389,389,12
|
|
20231019,135500,166523226,388,388,388,388,1
|
|
20231019,135400,166522838,388,388,388,388,100
|
|
20231019,135300,166484038,389,389,389,389,8
|
|
20231019,135200,166480926,389,389,389,389,0
|
|
20231019,135100,166480926,389,389,389,389,14419
|
|
20231019,135000,160871935,390,390,390,390,0
|
|
20231019,134900,160871935,390,390,390,390,0
|
|
20231019,134800,160871935,390,390,390,390,0
|
|
20231019,134700,160871935,390,390,390,390,16
|
|
20231019,134600,160865695,391,391,391,391,0
|
|
20231019,134500,160865695,391,391,391,391,0
|
|
20231019,134400,160865695,391,391,391,391,0
|
|
20231019,134300,160865695,391,391,391,391,0
|
|
20231019,134200,160865695,391,391,391,391,0
|
|
20231019,134100,160865695,391,391,391,391,1
|
|
20231019,134000,160865304,389,389,389,389,0
|
|
20231019,133900,160865304,389,389,389,389,1
|
|
20231019,133800,160864915,391,391,391,391,10
|
|
20231019,133700,160861005,391,391,391,391,30
|
|
20231019,133600,160849275,391,391,391,391,0
|
|
20231019,133500,160849275,391,391,391,391,0
|
|
20231019,133400,160849275,391,391,391,391,50
|
|
20231019,133300,160829725,391,389,391,389,474
|
|
20231019,133200,160645063,391,390,391,390,11
|
|
20231019,133100,160640772,389,389,389,389,0
|
|
20231019,133000,160640772,389,389,389,389,50
|
|
20231019,132900,160621322,391,391,391,391,0
|
|
20231019,132800,160621322,391,391,391,391,0
|
|
20231019,132700,160621322,391,390,391,389,7614
|
|
20231019,132600,157659271,391,391,391,391,2918
|
|
20231019,132500,156518333,392,392,392,392,0
|
|
20231019,132400,156518333,392,392,392,392,1
|
|
20231019,132300,156517941,391,391,391,391,0
|
|
20231019,132200,156517941,391,391,391,391,0
|
|
20231019,132100,156517941,391,391,391,391,2000
|
|
20231019,132000,155735941,391,391,391,391,0
|
|
20231019,131900,155735941,391,391,391,391,1787
|
|
20231019,131800,155037224,391,391,391,391,425
|
|
20231019,131700,154871049,391,391,391,391,0
|
|
20231019,131600,154871049,391,391,391,391,0
|
|
20231019,131500,154871049,391,391,391,391,9000
|
|
20231019,131400,151352049,390,390,390,390,2
|
|
20231019,131300,151351269,390,390,390,390,3
|
|
20231019,131200,151350099,390,390,390,390,1
|
|
20231019,131100,151349709,390,391,391,390,703
|
|
20231019,131000,151075536,390,390,390,390,0
|
|
20231019,130900,151075536,390,390,390,390,0
|
|
20231019,130800,151075536,390,390,390,390,0
|
|
20231019,130700,151075536,390,390,390,390,0
|
|
20231019,130600,151075536,390,390,390,390,547
|
|
20231019,130500,150862206,390,390,390,390,1
|
|
20231019,130400,150861816,389,389,389,389,0
|
|
20231019,130300,150861816,389,389,389,389,1451
|
|
20231019,130200,150297377,389,389,389,389,0
|
|
20231019,130100,150297377,389,389,389,389,0
|
|
20231019,130000,150297377,389,389,390,389,7306
|
|
20231019,125900,147449174,387,387,387,387,0
|
|
20231019,125800,147449174,387,387,387,387,10000
|
|
20231019,125700,143579174,388,390,390,388,10000
|
|
20231019,125600,139689993,391,392,392,391,1509
|
|
20231019,125500,139099965,390,390,390,390,0
|
|
20231019,125400,139099965,390,390,390,390,0
|
|
20231019,125300,139099965,390,390,390,390,0
|
|
20231019,125200,139099965,390,390,390,390,0
|
|
20231019,125100,139099965,390,391,391,390,10000
|
|
20231019,125000,135196383,393,392,393,392,1000
|
|
20231019,124900,134803392,392,390,392,390,2400
|
|
20231019,124800,133865312,391,391,391,391,42
|
|
20231019,124700,133848890,391,393,393,391,4387
|
|
20231019,124600,132132153,393,393,393,392,1366
|
|
20231019,124500,131595316,393,393,393,392,5532
|
|
20231019,124400,129422440,393,391,393,391,2885
|
|
20231019,124300,128293684,390,385,390,385,7403
|
|
20231019,124200,125428960,384,384,384,384,10100
|
|
20231019,124100,121550560,384,383,384,383,536
|
|
20231019,124000,121345271,382,382,382,382,0
|
|
20231019,123900,121345271,382,382,382,382,323
|
|
20231019,123800,121221885,382,382,382,382,0
|
|
20231019,123700,121221885,382,382,382,382,0
|
|
20231019,123600,121221885,382,382,382,382,0
|
|
20231019,123500,121221885,382,382,382,382,0
|
|
20231019,123400,121221885,382,382,382,382,8
|
|
20231019,123300,121218829,383,383,383,383,0
|
|
20231019,123200,121218829,383,382,383,382,1109
|
|
20231019,123100,120794925,383,382,383,382,1533
|
|
20231019,123000,120208314,382,382,382,382,262
|
|
20231019,122900,120108230,382,382,382,382,775
|
|
20231019,122800,119812180,382,382,382,382,0
|
|
20231019,122700,119812180,382,382,382,382,0
|
|
20231019,122600,119812180,382,382,382,382,0
|
|
20231019,122500,119812180,382,382,382,382,1
|
|
20231019,122400,119811798,381,381,381,381,176
|
|
20231019,122300,119744742,382,382,382,382,790
|
|
20231019,122200,119442962,382,382,382,382,945
|
|
20231019,122100,119081972,383,383,383,383,0
|
|
20231019,122000,119081972,383,383,383,383,5
|
|
20231019,121900,119080057,382,382,382,382,119
|
|
20231019,121800,119034599,383,383,383,383,0
|
|
20231019,121700,119034599,383,383,383,383,0
|
|
20231019,121600,119034599,383,383,383,383,0
|
|
20231019,121500,119034599,383,383,383,383,0
|
|
20231019,121400,119034599,383,383,383,383,0
|
|
20231019,121300,119034599,383,383,383,383,577
|
|
20231019,121200,118813608,384,384,384,384,0
|
|
20231019,121100,118813608,384,384,384,384,0
|
|
20231019,121000,118813608,384,384,384,384,0
|
|
20231019,120900,118813608,384,383,384,383,137
|
|
20231019,120800,118761101,383,383,383,383,7323
|
|
20231019,120700,115956392,382,382,382,382,0
|
|
20231019,120600,115956392,382,381,382,381,2538
|
|
20231019,120500,114987076,382,382,382,382,297
|
|
20231019,120400,114873622,382,382,382,382,0
|
|
20231019,120300,114873622,382,382,382,382,0
|
|
20231019,120200,114873622,382,382,382,382,0
|
|
20231019,120100,114873622,382,382,382,382,0
|
|
20231019,120000,114873622,382,382,382,382,33
|
|
20231019,115900,114861016,382,382,382,382,0
|
|
20231019,115800,114861016,382,382,382,382,0
|
|
20231019,115700,114861016,382,382,382,382,1
|
|
20231019,115600,114860634,382,382,382,382,0
|
|
20231019,115500,114860634,382,382,382,382,0
|
|
20231019,115400,114860634,382,382,382,382,0
|
|
20231019,115300,114860634,382,382,382,382,146
|
|
20231019,115200,114804862,382,382,382,382,0
|
|
20231019,115100,114804862,382,382,382,382,776
|
|
20231019,115000,114508430,381,381,381,381,2
|
|
20231019,114900,114507668,382,382,382,382,0
|
|
20231019,114800,114507668,382,381,382,381,13678
|
|
20231019,114700,109291373,380,380,380,380,0
|
|
20231019,114600,109291373,380,379,380,379,9688
|
|
20231019,114500,105619074,379,379,379,379,8436
|
|
20231019,114400,102421830,379,379,379,379,0
|
|
20231019,114300,102421830,379,379,379,379,0
|
|
20231019,114200,102421830,379,379,379,379,0
|
|
20231019,114100,102421830,379,380,380,379,1100
|
|
20231019,114000,102004830,380,380,380,380,100
|
|
20231019,113900,101966830,380,380,380,380,0
|
|
20231019,113800,101966830,380,380,380,380,0
|
|
20231019,113700,101966830,380,380,380,380,0
|
|
20231019,113600,101966830,380,380,380,380,48
|
|
20231019,113500,101948590,379,379,379,379,3000
|
|
20231019,113400,100811590,379,379,379,379,1000
|
|
20231019,113300,100432590,379,379,379,379,0
|
|
20231019,113200,100432590,379,379,379,379,868
|
|
20231019,113100,100103618,379,379,379,379,290
|
|
20231019,113000,99993708,378,378,378,378,0
|
|
20231019,112900,99993708,378,378,378,378,2591
|
|
20231019,112800,99014310,378,378,378,378,0
|
|
20231019,112700,99014310,378,378,378,378,0
|
|
20231019,112600,99014310,378,378,378,378,0
|
|
20231019,112500,99014310,378,378,378,378,500
|
|
20231019,112400,98825310,378,378,378,378,0
|
|
20231019,112300,98825310,378,378,378,378,200
|
|
20231019,112200,98749710,378,378,378,378,0
|
|
20231019,112100,98749710,378,378,378,378,0
|
|
20231019,112000,98749710,378,378,378,378,1000
|
|
20231019,111900,98371710,378,378,378,378,0
|
|
20231019,111800,98371710,378,378,378,378,88
|
|
20231019,111700,98338446,378,378,378,378,300
|
|
20231019,111600,98225046,378,378,378,378,371
|
|
20231019,111500,98084808,378,379,379,378,585
|
|
20231019,111400,97863140,379,379,379,379,500
|
|
20231019,111300,97673640,379,379,379,379,564
|
|
20231019,111200,97459884,379,379,379,379,600
|
|
20231019,111100,97232484,380,380,380,380,0
|
|
20231019,111000,97232484,380,380,380,380,0
|
|
20231019,110900,97232484,380,380,380,380,0
|
|
20231019,110800,97232484,380,380,380,380,0
|
|
20231019,110700,97232484,380,380,380,380,0
|
|
20231019,110600,97232484,380,380,380,380,0
|
|
20231019,110500,97232484,380,380,380,380,15
|
|
20231019,110400,97226784,379,379,379,379,0
|
|
20231019,110300,97226784,379,379,379,379,0
|
|
20231019,110200,97226784,379,379,379,379,50
|
|
20231019,110100,97207834,379,379,379,379,1999
|
|
20231019,110000,96450213,379,379,379,379,6994
|
|
20231019,105900,93799487,379,379,379,379,1180
|
|
20231019,105800,93352267,379,380,380,379,101
|
|
20231019,105700,93313987,380,380,380,380,10
|
|
20231019,105600,93310187,380,380,380,380,40085
|
|
20231019,105500,78077887,381,381,381,381,0
|
|
20231019,105400,78077887,381,381,381,381,0
|
|
20231019,105300,78077887,381,381,381,381,0
|
|
20231019,105200,78077887,381,381,381,381,25
|
|
20231019,105100,78068362,381,381,381,381,0
|
|
20231019,105000,78068362,381,381,381,381,0
|
|
20231019,104900,78068362,381,381,381,381,0
|
|
20231019,104800,78068362,381,381,381,381,100
|
|
20231019,104700,78030262,381,381,381,381,0
|
|
20231019,104600,78030262,381,381,381,381,0
|
|
20231019,104500,78030262,381,381,381,381,5
|
|
20231019,104400,78028357,381,381,381,381,89
|
|
20231019,104300,77994448,380,380,380,380,4900
|
|
20231019,104200,76132448,381,381,381,381,0
|
|
20231019,104100,76132448,381,381,381,381,10
|
|
20231019,104000,76128638,380,380,380,380,6342
|
|
20231019,103900,73718678,380,380,380,380,0
|
|
20231019,103800,73718678,380,380,380,380,0
|
|
20231019,103700,73718678,380,380,380,380,0
|
|
20231019,103600,73718678,380,380,380,380,0
|
|
20231019,103500,73718678,380,381,381,380,1330
|
|
20231019,103400,73212973,381,381,381,381,0
|
|
20231019,103300,73212973,381,381,381,381,1
|
|
20231019,103200,73212592,382,382,382,382,0
|
|
20231019,103100,73212592,382,382,382,382,0
|
|
20231019,103000,73212592,382,382,382,382,0
|
|
20231019,102900,73212592,382,382,382,382,222
|
|
20231019,102800,73127788,382,382,382,382,0
|
|
20231019,102700,73127788,382,382,382,382,0
|
|
20231019,102600,73127788,382,382,382,382,1166
|
|
20231019,102500,72682376,382,382,382,382,0
|
|
20231019,102400,72682376,382,382,382,382,0
|
|
20231019,102300,72682376,382,382,382,382,0
|
|
20231019,102200,72682376,382,382,382,382,10
|
|
20231019,102100,72678556,382,382,382,382,3599
|
|
20231019,102000,71303738,381,381,381,381,4000
|
|
20231019,101900,69779738,382,382,382,382,10
|
|
20231019,101800,69775918,382,382,382,382,0
|
|
20231019,101700,69775918,382,382,382,382,3
|
|
20231019,101600,69774772,382,382,382,382,0
|
|
20231019,101500,69774772,382,382,382,382,0
|
|
20231019,101400,69774772,382,382,382,382,0
|
|
20231019,101300,69774772,382,382,382,382,0
|
|
20231019,101200,69774772,382,382,382,382,1
|
|
20231019,101100,69774390,382,382,382,382,0
|
|
20231019,101000,69774390,382,382,382,382,13
|
|
20231019,100900,69769424,380,380,380,380,0
|
|
20231019,100800,69769424,380,381,381,380,2467
|
|
20231019,100700,68830844,382,382,382,382,0
|
|
20231019,100600,68830844,382,382,382,382,0
|
|
20231019,100500,68830844,382,382,382,382,0
|
|
20231019,100400,68830844,382,382,382,382,641
|
|
20231019,100300,68585982,383,383,383,383,15
|
|
20231019,100200,68580237,383,383,383,383,10
|
|
20231019,100100,68576407,383,383,383,383,100
|
|
20231019,100000,68538107,383,383,383,383,3923
|
|
20231019,095900,67035598,383,383,383,383,1
|
|
20231019,095800,67035215,382,382,382,382,0
|
|
20231019,095700,67035215,382,382,382,382,0
|
|
20231019,095600,67035215,382,382,382,382,173
|
|
20231019,095500,66969129,382,382,382,382,0
|
|
20231019,095400,66969129,382,382,382,382,10
|
|
20231019,095300,66965309,382,381,382,381,855
|
|
20231019,095200,66639199,382,382,382,382,0
|
|
20231019,095100,66639199,382,382,382,382,51
|
|
20231019,095000,66619717,382,382,382,382,0
|
|
20231019,094900,66619717,382,382,382,382,18
|
|
20231019,094800,66612841,382,382,382,382,1
|
|
20231019,094700,66612459,382,382,382,382,0
|
|
20231019,094600,66612459,382,383,383,382,4
|
|
20231019,094500,66610928,383,383,383,383,10
|
|
20231019,094400,66607098,383,383,383,383,0
|
|
20231019,094300,66607098,383,383,383,383,4
|
|
20231019,094200,66605566,383,383,383,383,173
|
|
20231019,094100,66539307,383,383,383,383,0
|
|
20231019,094000,66539307,383,383,383,383,100
|
|
20231019,093900,66501007,381,383,383,381,550
|
|
20231019,093800,66291172,382,382,382,382,0
|
|
20231019,093700,66291172,382,382,382,382,200
|
|
20231019,093600,66214772,382,382,382,382,52
|
|
20231019,093500,66194908,382,382,384,382,3284
|
|
20231019,093400,64934697,382,383,383,382,1265
|
|
20231019,093300,64451464,383,383,383,382,550
|
|
20231019,093200,64241314,383,383,384,383,71
|
|
20231019,093100,64214115,383,382,383,382,64
|
|
20231019,093000,64189662,383,383,383,383,161
|
|
20231019,092900,64127999,383,383,383,383,1
|
|
20231019,092800,64127616,382,382,382,382,0
|
|
20231019,092700,64127616,382,382,382,382,200
|
|
20231019,092600,64051216,383,383,383,383,80
|
|
20231019,092500,64020576,383,383,383,383,300
|
|
20231019,092400,63905676,384,383,384,383,5020
|
|
20231019,092300,61979891,383,383,383,383,1337
|
|
20231019,092200,61467820,383,383,383,383,1
|
|
20231019,092100,61467437,383,383,383,383,241
|
|
20231019,092000,61375134,382,382,382,382,0
|
|
20231019,091900,61375134,382,382,382,382,338
|
|
20231019,091800,61246018,383,383,383,383,2588
|
|
20231019,091700,60254814,383,382,383,382,7424
|
|
20231019,091600,57411760,381,381,381,381,8
|
|
20231019,091500,57408712,381,380,381,380,13552
|
|
20231019,091400,52248115,381,381,381,381,0
|
|
20231019,091300,52248115,381,382,382,379,2321
|
|
20231019,091200,51368451,379,379,382,379,13005
|
|
20231019,091100,46418165,379,378,379,377,2901
|
|
20231019,091000,45323007,379,379,379,379,501
|
|
20231019,090900,45133128,379,381,381,379,5144
|
|
20231019,090800,43183496,379,381,382,379,8116
|
|
20231019,090700,40103690,380,383,383,380,22194
|
|
20231019,090600,31646040,382,386,387,382,40360
|
|
20231019,090500,16144342,385,384,387,384,17893
|
|
20231019,090400,9273423,385,389,389,385,14495
|
|
20231019,090300,3686449,389,385,389,385,6427
|
|
20231019,090200,1188195,384,385,386,384,1894
|
|
20231019,090100,459681,385,389,389,385,798
|
|
20231019,090000,150075,390,393,393,390,382
|