620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191700,159633190,765,765,765,765,1200
|
|
20231006,191600,159633190,765,765,765,765,0
|
|
20231006,191500,159633190,765,765,765,765,0
|
|
20231006,191400,159633190,765,765,765,765,0
|
|
20231006,191300,159633190,765,765,765,765,0
|
|
20231006,191200,159633190,765,765,765,765,0
|
|
20231006,191100,159633190,765,765,765,765,0
|
|
20231006,191000,159633190,765,765,765,765,0
|
|
20231006,190900,159633190,765,765,765,765,0
|
|
20231006,190800,159633190,765,765,765,765,0
|
|
20231006,190700,159633190,765,765,765,765,0
|
|
20231006,190600,159633190,765,765,765,765,0
|
|
20231006,190500,159633190,765,765,765,765,0
|
|
20231006,190400,159633190,765,765,765,765,0
|
|
20231006,190300,159633190,765,765,765,765,0
|
|
20231006,190200,159633190,765,765,765,765,0
|
|
20231006,190100,159633190,765,765,765,765,0
|
|
20231006,190000,159633190,765,765,765,765,0
|
|
20231006,185900,159633190,765,765,765,765,0
|
|
20231006,185800,159633190,765,765,765,765,0
|
|
20231006,185700,159633190,765,765,765,765,0
|
|
20231006,185600,159633190,765,765,765,765,0
|
|
20231006,185500,159633190,765,765,765,765,0
|
|
20231006,185400,159633190,765,765,765,765,0
|
|
20231006,185300,159633190,765,765,765,765,0
|
|
20231006,185200,159633190,765,765,765,765,0
|
|
20231006,185100,159633190,765,765,765,765,0
|
|
20231006,185000,159633190,765,765,765,765,0
|
|
20231006,184900,159633190,765,765,765,765,0
|
|
20231006,184800,159633190,765,765,765,765,0
|
|
20231006,184700,159633190,765,765,765,765,1200
|
|
20231006,184600,159633190,765,765,765,765,0
|
|
20231006,184500,159633190,765,765,765,765,0
|
|
20231006,184400,159633190,765,765,765,765,0
|
|
20231006,184300,159633190,765,765,765,765,0
|
|
20231006,184200,159633190,765,765,765,765,0
|
|
20231006,184100,159633190,765,765,765,765,0
|
|
20231006,184000,159633190,765,765,765,765,0
|
|
20231006,183900,159633190,765,765,765,765,0
|
|
20231006,183800,159633190,765,765,765,765,0
|
|
20231006,183700,159633190,765,765,765,765,0
|
|
20231006,183600,159633190,765,765,765,765,0
|
|
20231006,183500,159633190,765,765,765,765,0
|
|
20231006,183400,159633190,765,765,765,765,0
|
|
20231006,183300,159633190,765,765,765,765,0
|
|
20231006,183200,159633190,765,765,765,765,0
|
|
20231006,183100,159633190,765,765,765,765,0
|
|
20231006,183000,159633190,765,765,765,765,0
|
|
20231006,182900,159633190,765,765,765,765,0
|
|
20231006,182800,159633190,765,765,765,765,0
|
|
20231006,182700,159633190,765,765,765,765,0
|
|
20231006,182600,159633190,765,765,765,765,0
|
|
20231006,182500,159633190,765,765,765,765,0
|
|
20231006,182400,159633190,765,765,765,765,0
|
|
20231006,182300,159633190,765,765,765,765,0
|
|
20231006,182200,159633190,765,765,765,765,0
|
|
20231006,182100,159633190,765,765,765,765,0
|
|
20231006,182000,159633190,765,765,765,765,0
|
|
20231006,181900,159633190,765,765,765,765,0
|
|
20231006,181800,159633190,765,765,765,765,0
|
|
20231006,181700,159633190,765,765,765,765,1200
|
|
20231006,181600,159633190,765,765,765,765,0
|
|
20231006,181500,159633190,765,765,765,765,0
|
|
20231006,181400,159633190,765,765,765,765,0
|
|
20231006,181300,159633190,765,765,765,765,0
|
|
20231006,181200,159633190,765,765,765,765,0
|
|
20231006,181100,159633190,765,765,765,765,0
|
|
20231006,181000,159633190,765,765,765,765,0
|
|
20231006,180900,159633190,765,765,765,765,0
|
|
20231006,180800,159633190,765,765,765,765,0
|
|
20231006,180700,159633190,765,765,765,765,0
|
|
20231006,180600,159633190,765,765,765,765,0
|
|
20231006,180500,159633190,765,765,765,765,0
|
|
20231006,180400,159633190,765,765,765,765,0
|
|
20231006,180300,159633190,765,765,765,765,0
|
|
20231006,180200,159633190,765,765,765,765,0
|
|
20231006,180100,159633190,765,765,765,765,0
|
|
20231006,180000,159633190,765,765,765,765,0
|
|
20231006,175900,159633190,765,765,765,765,0
|
|
20231006,175800,159633190,765,765,765,765,0
|
|
20231006,175700,159633190,765,765,765,765,0
|
|
20231006,175600,159633190,765,765,765,765,0
|
|
20231006,175500,159633190,765,765,765,765,0
|
|
20231006,175400,159633190,765,765,765,765,0
|
|
20231006,175300,159633190,765,765,765,765,0
|
|
20231006,175200,159633190,765,765,765,765,0
|
|
20231006,175100,159633190,765,765,765,765,0
|
|
20231006,175000,159633190,765,765,765,765,0
|
|
20231006,174900,159633190,765,765,765,765,0
|
|
20231006,174800,159633190,765,765,765,765,0
|
|
20231006,174700,159633190,765,765,765,765,1200
|
|
20231006,174600,159633190,765,765,765,765,0
|
|
20231006,174500,159633190,765,765,765,765,0
|
|
20231006,174400,159633190,765,765,765,765,0
|
|
20231006,174300,159633190,765,765,765,765,0
|
|
20231006,174200,159633190,765,765,765,765,0
|
|
20231006,174100,159633190,765,765,765,765,0
|
|
20231006,174000,159633190,765,765,765,765,0
|
|
20231006,173900,159633190,765,765,765,765,0
|
|
20231006,173800,159633190,765,765,765,765,0
|
|
20231006,173700,159633190,765,765,765,765,0
|
|
20231006,173600,159633190,765,765,765,765,0
|
|
20231006,173500,159633190,765,765,765,765,0
|
|
20231006,173400,159633190,765,765,765,765,0
|
|
20231006,173300,159633190,765,765,765,765,0
|
|
20231006,173200,159633190,765,765,765,765,0
|
|
20231006,173100,159633190,765,765,765,765,0
|
|
20231006,173000,159633190,765,765,765,765,0
|
|
20231006,172900,159633190,765,765,765,765,0
|
|
20231006,172800,159633190,765,765,765,765,0
|
|
20231006,172700,159633190,765,765,765,765,0
|
|
20231006,172600,159633190,765,765,765,765,0
|
|
20231006,172500,159633190,765,765,765,765,0
|
|
20231006,172400,159633190,765,765,765,765,0
|
|
20231006,172300,159633190,765,765,765,765,0
|
|
20231006,172200,159633190,765,765,765,765,0
|
|
20231006,172100,159633190,765,765,765,765,0
|
|
20231006,172000,159633190,765,765,765,765,0
|
|
20231006,171900,159633190,765,765,765,765,0
|
|
20231006,171800,159633190,765,765,765,765,0
|
|
20231006,171700,159633190,765,765,765,765,1200
|
|
20231006,171600,159633190,765,765,765,765,0
|
|
20231006,171500,159633190,765,765,765,765,0
|
|
20231006,171400,159633190,765,765,765,765,0
|
|
20231006,171300,159633190,765,765,765,765,0
|
|
20231006,171200,159633190,765,765,765,765,0
|
|
20231006,171100,159633190,765,765,765,765,0
|
|
20231006,171000,159633190,765,765,765,765,0
|
|
20231006,170900,159633190,765,765,765,765,0
|
|
20231006,170800,159633190,765,765,765,765,0
|
|
20231006,170700,159633190,765,765,765,765,0
|
|
20231006,170600,159633190,765,765,765,765,0
|
|
20231006,170500,159633190,765,765,765,765,0
|
|
20231006,170400,159633190,765,765,765,765,0
|
|
20231006,170300,159633190,765,765,765,765,0
|
|
20231006,170200,159633190,765,765,765,765,0
|
|
20231006,170100,159633190,765,765,765,765,0
|
|
20231006,170000,159633190,765,765,765,765,0
|
|
20231006,165900,159633190,765,765,765,765,0
|
|
20231006,165800,159633190,765,765,765,765,0
|
|
20231006,165700,159633190,765,765,765,765,0
|
|
20231006,165600,159633190,765,765,765,765,0
|
|
20231006,165500,159633190,765,765,765,765,0
|
|
20231006,165400,159633190,765,765,765,765,0
|
|
20231006,165300,159633190,765,765,765,765,0
|
|
20231006,165200,159633190,765,765,765,765,0
|
|
20231006,165100,159633190,765,765,765,765,0
|
|
20231006,165000,159633190,765,765,765,765,0
|
|
20231006,164900,159633190,765,765,765,765,0
|
|
20231006,164800,159633190,765,765,765,765,0
|
|
20231006,164700,159633190,765,765,765,765,1200
|
|
20231006,164600,159633190,765,765,765,765,0
|
|
20231006,164500,159633190,765,765,765,765,0
|
|
20231006,164400,159633190,765,765,765,765,0
|
|
20231006,164300,159633190,765,765,765,765,0
|
|
20231006,164200,159633190,765,765,765,765,0
|
|
20231006,164100,159633190,765,765,765,765,0
|
|
20231006,164000,159633190,765,765,765,765,0
|
|
20231006,163900,159633190,765,765,765,765,0
|
|
20231006,163800,159633190,765,765,765,765,0
|
|
20231006,163700,159633190,765,765,765,765,0
|
|
20231006,163600,159633190,765,765,765,765,0
|
|
20231006,163500,159633190,765,765,765,765,0
|
|
20231006,163400,159633190,765,765,765,765,0
|
|
20231006,163300,159633190,765,765,765,765,0
|
|
20231006,163200,159633190,765,765,765,765,0
|
|
20231006,163100,159633190,765,765,765,765,0
|
|
20231006,163000,159633190,765,765,765,765,0
|
|
20231006,162900,159633190,765,765,765,765,0
|
|
20231006,162800,159633190,765,765,765,765,0
|
|
20231006,162700,159633190,765,765,765,765,0
|
|
20231006,162600,159633190,765,765,765,765,0
|
|
20231006,162500,159633190,765,765,765,765,0
|
|
20231006,162400,159633190,765,765,765,765,0
|
|
20231006,162300,159633190,765,765,765,765,0
|
|
20231006,162200,159633190,765,765,765,765,0
|
|
20231006,162100,159633190,765,765,765,765,0
|
|
20231006,162000,159633190,765,765,765,765,0
|
|
20231006,161900,159633190,765,765,765,765,0
|
|
20231006,161800,159633190,765,765,765,765,0
|
|
20231006,161700,159633190,765,765,765,765,1200
|
|
20231006,161600,159633190,765,765,765,765,0
|
|
20231006,161500,159633190,765,765,765,765,0
|
|
20231006,161400,159633190,765,765,765,765,0
|
|
20231006,161300,159633190,765,765,765,765,0
|
|
20231006,161200,159633190,765,765,765,765,0
|
|
20231006,161100,159633190,765,765,765,765,0
|
|
20231006,161000,159633190,765,765,765,765,0
|
|
20231006,160900,159633190,765,765,765,765,0
|
|
20231006,160800,159633190,765,765,765,765,0
|
|
20231006,160700,159633190,765,765,765,765,0
|
|
20231006,160600,159633190,765,765,765,765,0
|
|
20231006,160500,159633190,765,765,765,765,0
|
|
20231006,160400,159633190,765,765,765,765,0
|
|
20231006,160300,159633190,765,765,765,765,0
|
|
20231006,160200,159633190,765,765,765,765,0
|
|
20231006,160100,159633190,765,765,765,765,0
|
|
20231006,160000,159633190,765,765,765,765,0
|
|
20231006,155900,159633190,765,765,765,765,0
|
|
20231006,155800,159633190,765,765,765,765,0
|
|
20231006,155700,159633190,765,765,765,765,0
|
|
20231006,155600,159633190,765,765,765,765,0
|
|
20231006,155500,159633190,765,765,765,765,0
|
|
20231006,155400,159633190,765,765,765,765,0
|
|
20231006,155300,159633190,765,765,765,765,0
|
|
20231006,155200,159633190,765,765,765,765,0
|
|
20231006,155100,159633190,765,765,765,765,0
|
|
20231006,155000,159633190,765,765,765,765,0
|
|
20231006,154900,159633190,765,765,765,765,0
|
|
20231006,154800,159633190,765,765,765,765,0
|
|
20231006,154700,159633190,765,765,765,765,1200
|
|
20231006,154600,159633190,765,765,765,765,0
|
|
20231006,154500,159633190,765,765,765,765,0
|
|
20231006,154400,159633190,765,765,765,765,0
|
|
20231006,154300,159633190,765,765,765,765,0
|
|
20231006,154200,159633190,765,765,765,765,0
|
|
20231006,154100,159633190,765,765,765,765,0
|
|
20231006,154000,159633190,765,765,765,765,0
|
|
20231006,153900,159633190,765,765,765,765,0
|
|
20231006,153800,159633190,765,765,765,765,0
|
|
20231006,153700,159633190,765,765,765,765,0
|
|
20231006,153600,159633190,765,765,765,765,0
|
|
20231006,153500,159633190,765,765,765,765,0
|
|
20231006,153400,159633190,765,765,765,765,0
|
|
20231006,153300,159633190,765,765,765,765,0
|
|
20231006,153200,159633190,765,765,765,765,0
|
|
20231006,153100,159633190,765,765,765,765,0
|
|
20231006,153000,159633190,765,765,765,765,1200
|
|
20231006,152900,158715190,763,763,763,763,0
|
|
20231006,152800,158715190,763,763,763,763,0
|
|
20231006,152700,158715190,763,763,763,763,0
|
|
20231006,152600,158715190,763,763,763,763,0
|
|
20231006,152500,158715190,763,763,763,763,0
|
|
20231006,152400,158715190,763,763,763,763,0
|
|
20231006,152300,158715190,763,763,763,763,0
|
|
20231006,152200,158715190,763,763,763,763,0
|
|
20231006,152100,158715190,763,763,763,763,0
|
|
20231006,152000,158715190,763,763,763,763,0
|
|
20231006,151900,158715190,763,763,763,763,0
|
|
20231006,151800,158715190,763,763,763,763,8
|
|
20231006,151700,158709086,763,763,763,763,27
|
|
20231006,151600,158688485,765,762,765,762,1063
|
|
20231006,151500,157875461,765,766,767,751,1223
|
|
20231006,151400,156942785,767,758,767,757,10219
|
|
20231006,151300,149136870,750,750,750,750,1130
|
|
20231006,151200,148289370,750,750,750,750,7
|
|
20231006,151100,148284120,750,750,750,750,7
|
|
20231006,151000,148278870,750,750,750,750,157
|
|
20231006,150900,148161120,750,749,750,749,531
|
|
20231006,150800,147762901,749,755,755,749,853
|
|
20231006,150700,147123122,755,755,755,755,7
|
|
20231006,150600,147117837,755,755,755,755,7
|
|
20231006,150500,147112552,757,757,757,757,7
|
|
20231006,150400,147107253,757,757,757,757,7
|
|
20231006,150300,147101954,757,757,757,757,7
|
|
20231006,150200,147096655,754,755,756,754,41
|
|
20231006,150100,147065730,755,755,755,755,507
|
|
20231006,150000,146682945,751,752,752,751,500
|
|
20231006,145900,146307418,756,756,756,756,7
|
|
20231006,145800,146302126,756,755,756,755,13
|
|
20231006,145700,146292306,755,755,755,755,25
|
|
20231006,145600,146273431,757,757,757,757,7
|
|
20231006,145500,146268132,757,757,757,757,7
|
|
20231006,145400,146262833,753,759,759,753,1085
|
|
20231006,145300,145445647,760,760,760,760,7
|
|
20231006,145200,145440327,761,759,761,756,226
|
|
20231006,145100,145269410,757,755,757,755,207
|
|
20231006,145000,145113111,758,757,758,757,7
|
|
20231006,144900,145107809,759,758,759,758,7
|
|
20231006,144800,145102500,759,759,759,758,107
|
|
20231006,144700,145021291,759,759,759,759,7
|
|
20231006,144600,145015978,760,759,760,759,7
|
|
20231006,144500,145010661,759,759,759,759,9
|
|
20231006,144400,145003830,756,759,762,756,39
|
|
20231006,144300,144974307,758,760,760,758,217
|
|
20231006,144200,144809807,760,761,761,760,114
|
|
20231006,144100,144723064,762,762,762,762,7
|
|
20231006,144000,144717730,760,763,763,760,292
|
|
20231006,143900,144495789,763,763,763,763,7
|
|
20231006,143800,144490448,763,763,763,763,7
|
|
20231006,143700,144485107,763,763,763,763,7
|
|
20231006,143600,144479766,763,763,763,763,7
|
|
20231006,143500,144474425,763,762,763,762,7
|
|
20231006,143400,144469086,763,762,763,762,7
|
|
20231006,143300,144463747,765,759,765,759,52
|
|
20231006,143200,144424237,766,766,766,766,7
|
|
20231006,143100,144418875,767,767,767,767,11
|
|
20231006,143000,144410438,767,768,769,767,14
|
|
20231006,142900,144399692,768,768,768,768,7705
|
|
20231006,142800,138482252,769,769,769,769,7
|
|
20231006,142700,138476869,769,769,769,769,7
|
|
20231006,142600,138471486,769,769,769,769,7
|
|
20231006,142500,138466103,769,769,769,769,7
|
|
20231006,142400,138460720,769,769,769,769,7
|
|
20231006,142300,138455337,770,769,770,769,7
|
|
20231006,142200,138449952,769,769,769,769,7
|
|
20231006,142100,138444569,769,769,769,769,7
|
|
20231006,142000,138439186,769,769,769,769,7
|
|
20231006,141900,138433803,769,769,769,769,7
|
|
20231006,141800,138428420,770,767,770,767,7
|
|
20231006,141700,138423042,768,768,768,768,7
|
|
20231006,141600,138417666,769,769,769,769,7
|
|
20231006,141500,138412283,767,767,769,767,107
|
|
20231006,141400,138330200,768,768,768,768,7
|
|
20231006,141300,138324824,768,768,768,768,7
|
|
20231006,141200,138319448,768,768,768,768,7
|
|
20231006,141100,138314072,768,766,768,766,7
|
|
20231006,141000,138308705,767,767,767,767,7
|
|
20231006,140900,138303336,767,767,767,767,7
|
|
20231006,140800,138297967,768,768,768,768,16
|
|
20231006,140700,138285679,768,768,768,768,7
|
|
20231006,140600,138280303,768,768,768,768,8
|
|
20231006,140500,138274159,768,768,768,768,7
|
|
20231006,140400,138268783,768,768,768,768,7
|
|
20231006,140300,138263407,768,768,768,768,7
|
|
20231006,140200,138258031,768,768,768,768,7
|
|
20231006,140100,138252655,768,768,768,768,7
|
|
20231006,140000,138247279,768,768,768,768,7
|
|
20231006,135900,138241903,768,768,768,768,7
|
|
20231006,135800,138236527,768,768,768,768,7
|
|
20231006,135700,138231151,768,768,768,768,9
|
|
20231006,135600,138224239,768,768,768,768,7
|
|
20231006,135500,138218863,768,768,768,768,11
|
|
20231006,135400,138210415,767,765,767,765,507
|
|
20231006,135300,137821549,756,767,769,756,40
|
|
20231006,135200,137791177,767,767,767,767,7
|
|
20231006,135100,137785808,767,767,767,767,7
|
|
20231006,135000,137780439,767,767,767,767,7
|
|
20231006,134900,137775070,768,767,768,767,7
|
|
20231006,134800,137769695,768,767,768,767,11
|
|
20231006,134700,137761248,768,768,768,767,21
|
|
20231006,134600,137745121,767,766,767,766,11
|
|
20231006,134500,137736685,767,766,767,766,7
|
|
20231006,134400,137731317,767,767,767,756,32
|
|
20231006,134300,137706994,767,767,767,767,7
|
|
20231006,134200,137701625,767,767,767,767,7
|
|
20231006,134100,137696256,767,767,767,767,7
|
|
20231006,134000,137690887,770,770,770,770,7
|
|
20231006,133900,137685497,771,771,771,771,7
|
|
20231006,133800,137680100,774,774,774,774,17
|
|
20231006,133700,137666942,774,774,774,774,7
|
|
20231006,133600,137661524,775,775,775,775,7
|
|
20231006,133500,137656099,775,775,775,775,7
|
|
20231006,133400,137650674,775,774,775,774,9
|
|
20231006,133300,137643700,774,778,778,774,8
|
|
20231006,133200,137637480,774,774,774,774,504
|
|
20231006,133100,137247384,778,774,779,774,1055
|
|
20231006,133000,136425927,775,769,775,768,1539
|
|
20231006,132900,135234536,769,769,769,769,7
|
|
20231006,132800,135229153,769,769,769,769,7
|
|
20231006,132700,135223770,769,768,769,768,7
|
|
20231006,132600,135218390,769,769,769,769,7
|
|
20231006,132500,135213007,770,770,770,770,7
|
|
20231006,132400,135207617,770,770,770,770,72
|
|
20231006,132300,135152177,770,761,770,761,7207
|
|
20231006,132200,129627276,761,760,762,760,29
|
|
20231006,132100,129605202,762,762,762,762,7
|
|
20231006,132000,129599868,762,762,762,762,571
|
|
20231006,131900,129164766,762,762,762,762,7
|
|
20231006,131800,129159432,762,762,762,762,7
|
|
20231006,131700,129154098,762,762,762,762,9
|
|
20231006,131600,129147240,765,765,765,765,7
|
|
20231006,131500,129141885,761,759,761,758,6507
|
|
20231006,131400,124194992,760,759,760,759,231
|
|
20231006,131300,124019433,760,760,760,760,7
|
|
20231006,131200,124014113,760,760,760,760,7
|
|
20231006,131100,124008793,761,761,761,761,7
|
|
20231006,131000,124003466,761,761,761,761,7
|
|
20231006,130900,123998139,761,761,761,761,7
|
|
20231006,130800,123992812,761,761,761,761,7
|
|
20231006,130700,123987485,761,761,761,761,7
|
|
20231006,130600,123982158,761,761,761,761,7
|
|
20231006,130500,123976831,761,761,761,761,7
|
|
20231006,130400,123971504,761,761,761,761,7
|
|
20231006,130300,123966177,761,761,761,761,7
|
|
20231006,130200,123960850,761,761,761,761,7
|
|
20231006,130100,123955523,761,760,761,760,7
|
|
20231006,130000,123950197,761,760,761,760,7
|
|
20231006,125900,123944871,761,761,761,761,27
|
|
20231006,125800,123924324,761,761,761,761,7
|
|
20231006,125700,123918997,761,761,761,761,7
|
|
20231006,125600,123913670,761,761,761,761,7
|
|
20231006,125500,123908343,761,761,761,761,7
|
|
20231006,125400,123903016,761,760,761,760,8
|
|
20231006,125300,123896929,761,761,761,761,7
|
|
20231006,125200,123891602,761,761,761,753,15
|
|
20231006,125100,123880220,761,759,761,759,11
|
|
20231006,125000,123871851,761,760,761,760,49
|
|
20231006,124900,123834610,761,760,761,759,11
|
|
20231006,124800,123826251,758,760,760,758,200
|
|
20231006,124700,123674260,760,760,760,760,7
|
|
20231006,124600,123668940,761,761,761,761,7
|
|
20231006,124500,123663613,761,761,761,761,7
|
|
20231006,124400,123658286,761,761,761,761,7
|
|
20231006,124300,123652959,760,760,760,760,7
|
|
20231006,124200,123647639,760,760,760,760,7
|
|
20231006,124100,123642319,761,761,761,761,7
|
|
20231006,124000,123636992,761,760,761,760,7
|
|
20231006,123900,123631670,761,757,761,757,1007
|
|
20231006,123800,122867171,761,758,761,758,10007
|
|
20231006,123700,115253186,758,757,758,757,7
|
|
20231006,123600,115247882,758,757,758,757,7
|
|
20231006,123500,115242577,758,757,758,757,65
|
|
20231006,123400,115193308,758,759,759,758,27
|
|
20231006,123300,115172825,759,759,759,759,7
|
|
20231006,123200,115167512,759,759,759,759,7
|
|
20231006,123100,115162199,761,751,761,751,6246
|
|
20231006,123000,110416349,751,751,751,751,17
|
|
20231006,122900,110403582,751,752,752,751,14
|
|
20231006,122800,110393058,755,754,755,754,7
|
|
20231006,122700,110387774,753,753,753,753,8
|
|
20231006,122600,110381750,751,749,751,748,6240
|
|
20231006,122500,105703002,749,747,749,747,1974
|
|
20231006,122400,104225286,747,749,749,747,16
|
|
20231006,122300,104213320,749,749,749,749,7
|
|
20231006,122200,104208077,747,749,749,747,12
|
|
20231006,122100,104199099,750,750,750,750,7
|
|
20231006,122000,104193849,750,750,750,750,7
|
|
20231006,121900,104188599,750,750,750,750,7
|
|
20231006,121800,104183349,747,750,750,747,9
|
|
20231006,121700,104176602,750,750,750,750,7
|
|
20231006,121600,104171352,750,750,750,750,7
|
|
20231006,121500,104166102,750,750,750,750,7
|
|
20231006,121400,104160852,750,750,750,750,7
|
|
20231006,121300,104155602,750,750,750,750,7
|
|
20231006,121200,104150352,750,750,750,750,7
|
|
20231006,121100,104145102,750,750,750,750,7
|
|
20231006,121000,104139852,750,750,750,750,7
|
|
20231006,120900,104134602,750,750,750,750,7
|
|
20231006,120800,104129352,749,749,749,749,7
|
|
20231006,120700,104124109,745,756,756,745,2107
|
|
20231006,120600,102551380,759,759,759,759,7
|
|
20231006,120500,102546067,760,755,760,755,7
|
|
20231006,120400,102540766,754,752,754,749,2107
|
|
20231006,120300,100953024,752,753,753,752,37
|
|
20231006,120200,100925193,753,753,753,753,7
|
|
20231006,120100,100919922,753,751,753,751,4007
|
|
20231006,120000,97907390,751,751,751,751,7
|
|
20231006,115900,97902133,750,750,750,750,7
|
|
20231006,115800,97896883,750,750,751,750,31
|
|
20231006,115700,97873626,750,750,750,750,3413
|
|
20231006,115600,95313876,750,750,750,750,7
|
|
20231006,115500,95308626,750,750,750,750,7
|
|
20231006,115400,95303376,750,750,750,750,7
|
|
20231006,115300,95298126,750,750,750,750,7
|
|
20231006,115200,95292876,750,750,750,750,7
|
|
20231006,115100,95287626,750,750,750,750,7
|
|
20231006,115000,95282376,750,749,750,749,1105
|
|
20231006,114900,94454606,749,749,749,749,7
|
|
20231006,114800,94449363,748,749,749,748,37
|
|
20231006,114700,94421670,748,747,748,747,280
|
|
20231006,114600,94212231,747,747,747,747,21
|
|
20231006,114500,94196544,747,747,747,747,7
|
|
20231006,114400,94191315,747,747,747,747,7
|
|
20231006,114300,94186086,747,747,747,747,7
|
|
20231006,114200,94180857,748,748,748,748,8
|
|
20231006,114100,94174873,748,748,748,748,7
|
|
20231006,114000,94169637,748,748,748,748,7
|
|
20231006,113900,94164401,751,751,751,751,7
|
|
20231006,113800,94159144,743,748,748,743,7336
|
|
20231006,113700,88704927,751,751,751,751,7
|
|
20231006,113600,88699670,751,751,751,751,7
|
|
20231006,113500,88694413,746,745,746,745,643
|
|
20231006,113400,88214841,746,750,751,746,189
|
|
20231006,113300,88073805,752,752,752,752,7
|
|
20231006,113200,88068541,752,751,752,751,7
|
|
20231006,113100,88063281,751,751,751,751,7
|
|
20231006,113000,88058024,751,751,751,751,7
|
|
20231006,112900,88052767,751,751,751,751,7
|
|
20231006,112800,88047510,751,751,751,751,7
|
|
20231006,112700,88042253,751,751,751,751,7
|
|
20231006,112600,88036996,752,752,752,752,7
|
|
20231006,112500,88031732,752,752,752,752,7
|
|
20231006,112400,88026468,752,751,752,751,17
|
|
20231006,112300,88013694,751,751,751,751,82
|
|
20231006,112200,87952112,751,751,752,751,620
|
|
20231006,112100,87485942,751,749,751,749,37
|
|
20231006,112000,87458189,749,749,749,748,1928
|
|
20231006,111900,86014126,749,749,749,749,100
|
|
20231006,111800,85939226,749,749,749,749,17
|
|
20231006,111700,85926493,749,749,749,749,57
|
|
20231006,111600,85883800,749,749,749,749,38
|
|
20231006,111500,85855338,749,750,750,749,705
|
|
20231006,111400,85327286,750,750,750,750,40
|
|
20231006,111300,85297286,750,750,750,750,87
|
|
20231006,111200,85232036,750,752,752,750,6030
|
|
20231006,111100,80709422,749,755,755,749,431
|
|
20231006,111000,80386426,753,753,753,753,7
|
|
20231006,110900,80381155,752,752,752,751,2007
|
|
20231006,110800,78871892,752,751,752,751,7
|
|
20231006,110700,78866634,753,753,753,753,7
|
|
20231006,110600,78861363,754,754,754,754,8
|
|
20231006,110500,78855331,755,749,755,749,9
|
|
20231006,110400,78848548,752,752,752,752,1293
|
|
20231006,110300,77876212,752,752,752,752,7
|
|
20231006,110200,77870948,752,751,752,751,670
|
|
20231006,110100,77367771,752,754,754,752,3029
|
|
20231006,110000,75089949,754,754,754,754,7
|
|
20231006,105900,75084671,753,758,758,753,1031
|
|
20231006,105800,74307289,758,755,758,755,30
|
|
20231006,105700,74284618,758,758,758,758,7
|
|
20231006,105600,74279312,758,756,758,756,79
|
|
20231006,105500,74219474,759,758,760,757,3372
|
|
20231006,105400,71664084,761,760,761,760,7
|
|
20231006,105300,71658760,758,763,763,758,87
|
|
20231006,105200,71592779,763,763,763,763,7
|
|
20231006,105100,71587438,763,761,763,761,10
|
|
20231006,105000,71579814,764,764,764,764,7
|
|
20231006,104900,71574466,761,765,765,761,117
|
|
20231006,104800,71485401,765,765,765,765,27
|
|
20231006,104700,71464746,762,763,766,762,2058
|
|
20231006,104600,69895783,768,766,768,766,7
|
|
20231006,104500,69890413,767,763,767,763,27
|
|
20231006,104400,69869784,768,767,768,767,7
|
|
20231006,104300,69864410,767,763,767,763,257
|
|
20231006,104200,69668291,763,767,768,763,8
|
|
20231006,104100,69662157,768,767,768,767,7
|
|
20231006,104000,69656786,768,768,768,767,148
|
|
20231006,103900,69543127,768,766,768,766,7
|
|
20231006,103800,69537757,768,767,768,767,7
|
|
20231006,103700,69532382,768,767,768,767,33
|
|
20231006,103600,69507041,768,768,768,768,87
|
|
20231006,103500,69440225,768,766,768,766,12
|
|
20231006,103400,69431011,768,767,768,767,7
|
|
20231006,103300,69425637,768,767,768,767,7
|
|
20231006,103200,69420262,768,767,768,765,72
|
|
20231006,103100,69365034,768,768,768,768,7
|
|
20231006,103000,69359658,768,767,768,767,7
|
|
20231006,102900,69354283,764,764,764,764,13
|
|
20231006,102800,69344351,764,760,764,760,5950
|
|
20231006,102700,64801533,761,761,761,761,0
|
|
20231006,102600,64801533,761,761,761,760,2752
|
|
20231006,102500,62707263,761,761,761,761,20
|
|
20231006,102400,62692043,761,761,761,761,0
|
|
20231006,102300,62692043,761,761,761,761,0
|
|
20231006,102200,62692043,761,761,761,761,0
|
|
20231006,102100,62692043,761,761,761,761,0
|
|
20231006,102000,62692043,761,759,761,759,20
|
|
20231006,101900,62676825,760,760,760,759,120
|
|
20231006,101800,62585675,758,758,758,758,250
|
|
20231006,101700,62396175,759,759,759,759,100
|
|
20231006,101600,62320275,758,762,762,758,292
|
|
20231006,101500,62098859,763,763,763,763,10
|
|
20231006,101400,62091229,763,763,763,763,6
|
|
20231006,101300,62086651,758,762,762,758,404
|
|
20231006,101200,61779867,763,763,763,763,0
|
|
20231006,101100,61779867,763,763,763,763,100
|
|
20231006,101000,61703567,764,764,764,764,0
|
|
20231006,100900,61703567,764,765,765,764,447
|
|
20231006,100800,61361959,764,764,764,764,0
|
|
20231006,100700,61361959,764,764,764,764,0
|
|
20231006,100600,61361959,764,766,766,764,324
|
|
20231006,100500,61113999,769,769,769,769,108
|
|
20231006,100400,61030947,769,769,769,769,0
|
|
20231006,100300,61030947,769,769,769,769,3
|
|
20231006,100200,61028640,770,770,770,770,0
|
|
20231006,100100,61028640,770,770,770,770,500
|
|
20231006,100000,60643640,770,770,770,770,7
|
|
20231006,095900,60638250,772,772,772,772,10
|
|
20231006,095800,60630530,774,766,774,766,5751
|
|
20231006,095700,56179924,765,765,765,765,10
|
|
20231006,095600,56172274,760,760,760,760,0
|
|
20231006,095500,56172274,760,765,766,760,4950
|
|
20231006,095400,52409855,766,766,766,766,0
|
|
20231006,095300,52409855,766,766,766,766,0
|
|
20231006,095200,52409855,766,764,766,764,414
|
|
20231006,095100,52093180,764,763,764,763,7
|
|
20231006,095000,52087834,758,755,761,755,12244
|
|
20231006,094900,42805949,754,754,754,754,56
|
|
20231006,094800,42763725,753,753,753,753,2
|
|
20231006,094700,42762219,753,753,753,753,0
|
|
20231006,094600,42762219,753,751,753,751,5130
|
|
20231006,094500,38904637,751,746,751,746,3268
|
|
20231006,094400,36456752,745,741,745,738,1522
|
|
20231006,094300,35331612,742,743,743,742,5
|
|
20231006,094200,35327900,746,746,746,746,1
|
|
20231006,094100,35327154,747,747,747,747,0
|
|
20231006,094000,35327154,747,747,747,747,723
|
|
20231006,093900,34787073,748,748,748,748,0
|
|
20231006,093800,34787073,748,748,748,748,2
|
|
20231006,093700,34785577,747,747,747,747,0
|
|
20231006,093600,34785577,747,747,747,747,21
|
|
20231006,093500,34769890,748,747,748,747,21
|
|
20231006,093400,34754184,747,747,747,747,67
|
|
20231006,093300,34704135,746,746,746,746,0
|
|
20231006,093200,34704135,746,745,746,745,83
|
|
20231006,093100,34642228,744,744,744,744,0
|
|
20231006,093000,34642228,744,744,746,744,4
|
|
20231006,092900,34639249,741,741,741,741,319
|
|
20231006,092800,34402870,741,741,741,741,46
|
|
20231006,092700,34368784,741,741,741,741,135
|
|
20231006,092600,34268749,741,741,741,741,0
|
|
20231006,092500,34268749,741,741,741,741,74
|
|
20231006,092400,34213915,747,747,747,747,6
|
|
20231006,092300,34209433,747,747,747,747,0
|
|
20231006,092200,34209433,747,747,747,747,1
|
|
20231006,092100,34208686,741,746,747,741,1562
|
|
20231006,092000,33051062,746,747,747,746,43
|
|
20231006,091900,33018958,748,746,748,746,1013
|
|
20231006,091800,32261654,746,746,746,745,170
|
|
20231006,091700,32134881,747,747,747,741,5814
|
|
20231006,091600,27821823,741,746,747,741,194
|
|
20231006,091500,27677274,743,747,750,743,94
|
|
20231006,091400,27606908,743,744,744,742,19018
|
|
20231006,091300,13478967,745,746,746,745,100
|
|
20231006,091200,13404417,742,742,742,742,60
|
|
20231006,091100,13359897,741,750,750,741,8569
|
|
20231006,091000,6998170,751,752,752,751,100
|
|
20231006,090900,6923020,752,751,752,751,5903
|
|
20231006,090800,2484800,752,752,752,752,0
|
|
20231006,090700,2484800,752,751,752,751,2
|
|
20231006,090600,2483297,744,744,745,744,1403
|
|
20231006,090500,1439398,745,747,747,745,757
|
|
20231006,090400,875163,745,747,747,745,369
|
|
20231006,090300,599926,746,756,756,746,698
|
|
20231006,090200,78545,757,760,760,757,11
|
|
20231006,090100,70215,755,755,755,755,0
|
|
20231006,090000,70215,755,755,755,755,93
|