618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191500,93477529,670,670,670,670,2019
|
|
20231017,191400,93477529,670,670,670,670,0
|
|
20231017,191300,93477529,670,670,670,670,0
|
|
20231017,191200,93477529,670,670,670,670,0
|
|
20231017,191100,93477529,670,670,670,670,0
|
|
20231017,191000,93477529,670,670,670,670,0
|
|
20231017,190900,93477529,670,670,670,670,0
|
|
20231017,190800,93477529,670,670,670,670,0
|
|
20231017,190700,93477529,670,670,670,670,0
|
|
20231017,190600,93477529,670,670,670,670,0
|
|
20231017,190500,93477529,670,670,670,670,0
|
|
20231017,190400,93477529,670,670,670,670,0
|
|
20231017,190300,93477529,670,670,670,670,0
|
|
20231017,190200,93477529,670,670,670,670,0
|
|
20231017,190100,93477529,670,670,670,670,0
|
|
20231017,190000,93477529,670,670,670,670,0
|
|
20231017,185900,93477529,670,670,670,670,0
|
|
20231017,185800,93477529,670,670,670,670,0
|
|
20231017,185700,93477529,670,670,670,670,0
|
|
20231017,185600,93477529,670,670,670,670,0
|
|
20231017,185500,93477529,670,670,670,670,0
|
|
20231017,185400,93477529,670,670,670,670,0
|
|
20231017,185300,93477529,670,670,670,670,0
|
|
20231017,185200,93477529,670,670,670,670,0
|
|
20231017,185100,93477529,670,670,670,670,0
|
|
20231017,185000,93477529,670,670,670,670,0
|
|
20231017,184900,93477529,670,670,670,670,0
|
|
20231017,184800,93477529,670,670,670,670,0
|
|
20231017,184700,93477529,670,670,670,670,0
|
|
20231017,184600,93477529,670,670,670,670,0
|
|
20231017,184500,93477529,670,670,670,670,2019
|
|
20231017,184400,93477529,670,670,670,670,0
|
|
20231017,184300,93477529,670,670,670,670,0
|
|
20231017,184200,93477529,670,670,670,670,0
|
|
20231017,184100,93477529,670,670,670,670,0
|
|
20231017,184000,93477529,670,670,670,670,0
|
|
20231017,183900,93477529,670,670,670,670,0
|
|
20231017,183800,93477529,670,670,670,670,0
|
|
20231017,183700,93477529,670,670,670,670,0
|
|
20231017,183600,93477529,670,670,670,670,0
|
|
20231017,183500,93477529,670,670,670,670,0
|
|
20231017,183400,93477529,670,670,670,670,0
|
|
20231017,183300,93477529,670,670,670,670,0
|
|
20231017,183200,93477529,670,670,670,670,0
|
|
20231017,183100,93477529,670,670,670,670,0
|
|
20231017,183000,93477529,670,670,670,670,0
|
|
20231017,182900,93477529,670,670,670,670,0
|
|
20231017,182800,93477529,670,670,670,670,0
|
|
20231017,182700,93477529,670,670,670,670,0
|
|
20231017,182600,93477529,670,670,670,670,0
|
|
20231017,182500,93477529,670,670,670,670,0
|
|
20231017,182400,93477529,670,670,670,670,0
|
|
20231017,182300,93477529,670,670,670,670,0
|
|
20231017,182200,93477529,670,670,670,670,0
|
|
20231017,182100,93477529,670,670,670,670,0
|
|
20231017,182000,93477529,670,670,670,670,0
|
|
20231017,181900,93477529,670,670,670,670,0
|
|
20231017,181800,93477529,670,670,670,670,0
|
|
20231017,181700,93477529,670,670,670,670,0
|
|
20231017,181600,93477529,670,670,670,670,0
|
|
20231017,181500,93477529,670,670,670,670,2019
|
|
20231017,181400,93477529,670,670,670,670,0
|
|
20231017,181300,93477529,670,670,670,670,0
|
|
20231017,181200,93477529,670,670,670,670,0
|
|
20231017,181100,93477529,670,670,670,670,0
|
|
20231017,181000,93477529,670,670,670,670,0
|
|
20231017,180900,93477529,670,670,670,670,0
|
|
20231017,180800,93477529,670,670,670,670,0
|
|
20231017,180700,93477529,670,670,670,670,0
|
|
20231017,180600,93477529,670,670,670,670,0
|
|
20231017,180500,93477529,670,670,670,670,0
|
|
20231017,180400,93477529,670,670,670,670,0
|
|
20231017,180300,93477529,670,670,670,670,0
|
|
20231017,180200,93477529,670,670,670,670,0
|
|
20231017,180100,93477529,670,670,670,670,0
|
|
20231017,180000,93477529,670,670,670,670,0
|
|
20231017,175900,93477529,670,670,670,670,0
|
|
20231017,175800,93477529,670,670,670,670,0
|
|
20231017,175700,93477529,670,670,670,670,0
|
|
20231017,175600,93477529,670,670,670,670,0
|
|
20231017,175500,93477529,670,670,670,670,0
|
|
20231017,175400,93477529,670,670,670,670,0
|
|
20231017,175300,93477529,670,670,670,670,0
|
|
20231017,175200,93477529,670,670,670,670,0
|
|
20231017,175100,93477529,670,670,670,670,0
|
|
20231017,175000,93477529,670,670,670,670,0
|
|
20231017,174900,93477529,670,670,670,670,0
|
|
20231017,174800,93477529,670,670,670,670,0
|
|
20231017,174700,93477529,670,670,670,670,0
|
|
20231017,174600,93477529,670,670,670,670,0
|
|
20231017,174500,93477529,670,670,670,670,2019
|
|
20231017,174400,93477529,670,670,670,670,0
|
|
20231017,174300,93477529,670,670,670,670,0
|
|
20231017,174200,93477529,670,670,670,670,0
|
|
20231017,174100,93477529,670,670,670,670,0
|
|
20231017,174000,93477529,670,670,670,670,0
|
|
20231017,173900,93477529,670,670,670,670,0
|
|
20231017,173800,93477529,670,670,670,670,0
|
|
20231017,173700,93477529,670,670,670,670,0
|
|
20231017,173600,93477529,670,670,670,670,0
|
|
20231017,173500,93477529,670,670,670,670,0
|
|
20231017,173400,93477529,670,670,670,670,0
|
|
20231017,173300,93477529,670,670,670,670,0
|
|
20231017,173200,93477529,670,670,670,670,0
|
|
20231017,173100,93477529,670,670,670,670,0
|
|
20231017,173000,93477529,670,670,670,670,0
|
|
20231017,172900,93477529,670,670,670,670,0
|
|
20231017,172800,93477529,670,670,670,670,0
|
|
20231017,172700,93477529,670,670,670,670,0
|
|
20231017,172600,93477529,670,670,670,670,0
|
|
20231017,172500,93477529,670,670,670,670,0
|
|
20231017,172400,93477529,670,670,670,670,0
|
|
20231017,172300,93477529,670,670,670,670,0
|
|
20231017,172200,93477529,670,670,670,670,0
|
|
20231017,172100,93477529,670,670,670,670,0
|
|
20231017,172000,93477529,670,670,670,670,0
|
|
20231017,171900,93477529,670,670,670,670,0
|
|
20231017,171800,93477529,670,670,670,670,0
|
|
20231017,171700,93477529,670,670,670,670,0
|
|
20231017,171600,93477529,670,670,670,670,0
|
|
20231017,171500,93477529,670,670,670,670,2019
|
|
20231017,171400,93477529,670,670,670,670,0
|
|
20231017,171300,93477529,670,670,670,670,0
|
|
20231017,171200,93477529,670,670,670,670,0
|
|
20231017,171100,93477529,670,670,670,670,0
|
|
20231017,171000,93477529,670,670,670,670,0
|
|
20231017,170900,93477529,670,670,670,670,0
|
|
20231017,170800,93477529,670,670,670,670,0
|
|
20231017,170700,93477529,670,670,670,670,0
|
|
20231017,170600,93477529,670,670,670,670,0
|
|
20231017,170500,93477529,670,670,670,670,0
|
|
20231017,170400,93477529,670,670,670,670,0
|
|
20231017,170300,93477529,670,670,670,670,0
|
|
20231017,170200,93477529,670,670,670,670,0
|
|
20231017,170100,93477529,670,670,670,670,0
|
|
20231017,170000,93477529,670,670,670,670,0
|
|
20231017,165900,93477529,670,670,670,670,0
|
|
20231017,165800,93477529,670,670,670,670,0
|
|
20231017,165700,93477529,670,670,670,670,0
|
|
20231017,165600,93477529,670,670,670,670,0
|
|
20231017,165500,93477529,670,670,670,670,0
|
|
20231017,165400,93477529,670,670,670,670,0
|
|
20231017,165300,93477529,670,670,670,670,0
|
|
20231017,165200,93477529,670,670,670,670,0
|
|
20231017,165100,93477529,670,670,670,670,0
|
|
20231017,165000,93477529,670,670,670,670,0
|
|
20231017,164900,93477529,670,670,670,670,0
|
|
20231017,164800,93477529,670,670,670,670,0
|
|
20231017,164700,93477529,670,670,670,670,0
|
|
20231017,164600,93477529,670,670,670,670,0
|
|
20231017,164500,93477529,670,670,670,670,2019
|
|
20231017,164400,93477529,670,670,670,670,0
|
|
20231017,164300,93477529,670,670,670,670,0
|
|
20231017,164200,93477529,670,670,670,670,0
|
|
20231017,164100,93477529,670,670,670,670,0
|
|
20231017,164000,93477529,670,670,670,670,0
|
|
20231017,163900,93477529,670,670,670,670,0
|
|
20231017,163800,93477529,670,670,670,670,0
|
|
20231017,163700,93477529,670,670,670,670,0
|
|
20231017,163600,93477529,670,670,670,670,0
|
|
20231017,163500,93477529,670,670,670,670,0
|
|
20231017,163400,93477529,670,670,670,670,0
|
|
20231017,163300,93477529,670,670,670,670,0
|
|
20231017,163200,93477529,670,670,670,670,0
|
|
20231017,163100,93477529,670,670,670,670,0
|
|
20231017,163000,93477529,670,670,670,670,0
|
|
20231017,162900,93477529,670,670,670,670,0
|
|
20231017,162800,93477529,670,670,670,670,0
|
|
20231017,162700,93477529,670,670,670,670,0
|
|
20231017,162600,93477529,670,670,670,670,0
|
|
20231017,162500,93477529,670,670,670,670,0
|
|
20231017,162400,93477529,670,670,670,670,0
|
|
20231017,162300,93477529,670,670,670,670,0
|
|
20231017,162200,93477529,670,670,670,670,0
|
|
20231017,162100,93477529,670,670,670,670,0
|
|
20231017,162000,93477529,670,670,670,670,0
|
|
20231017,161900,93477529,670,670,670,670,0
|
|
20231017,161800,93477529,670,670,670,670,0
|
|
20231017,161700,93477529,670,670,670,670,0
|
|
20231017,161600,93477529,670,670,670,670,0
|
|
20231017,161500,93477529,670,670,670,670,2019
|
|
20231017,161400,93477529,670,670,670,670,0
|
|
20231017,161300,93477529,670,670,670,670,0
|
|
20231017,161200,93477529,670,670,670,670,0
|
|
20231017,161100,93477529,670,670,670,670,0
|
|
20231017,161000,93477529,670,670,670,670,0
|
|
20231017,160900,93477529,670,670,670,670,0
|
|
20231017,160800,93477529,670,670,670,670,0
|
|
20231017,160700,93477529,670,670,670,670,0
|
|
20231017,160600,93477529,670,670,670,670,0
|
|
20231017,160500,93477529,670,670,670,670,0
|
|
20231017,160400,93477529,670,670,670,670,0
|
|
20231017,160300,93477529,670,670,670,670,0
|
|
20231017,160200,93477529,670,670,670,670,0
|
|
20231017,160100,93477529,670,670,670,670,0
|
|
20231017,160000,93477529,670,670,670,670,0
|
|
20231017,155900,93477529,670,670,670,670,0
|
|
20231017,155800,93477529,670,670,670,670,0
|
|
20231017,155700,93477529,670,670,670,670,0
|
|
20231017,155600,93477529,670,670,670,670,0
|
|
20231017,155500,93477529,670,670,670,670,0
|
|
20231017,155400,93477529,670,670,670,670,0
|
|
20231017,155300,93477529,670,670,670,670,0
|
|
20231017,155200,93477529,670,670,670,670,0
|
|
20231017,155100,93477529,670,670,670,670,0
|
|
20231017,155000,93477529,670,670,670,670,0
|
|
20231017,154900,93477529,670,670,670,670,0
|
|
20231017,154800,93477529,670,670,670,670,0
|
|
20231017,154700,93477529,670,670,670,670,0
|
|
20231017,154600,93477529,670,670,670,670,0
|
|
20231017,154500,93477529,670,670,670,670,2019
|
|
20231017,154400,93477529,670,670,670,670,0
|
|
20231017,154300,93477529,670,670,670,670,0
|
|
20231017,154200,93477529,670,670,670,670,0
|
|
20231017,154100,93477529,670,670,670,670,0
|
|
20231017,154000,93477529,670,670,670,670,0
|
|
20231017,153900,93477529,670,670,670,670,0
|
|
20231017,153800,93477529,670,670,670,670,0
|
|
20231017,153700,93477529,670,670,670,670,0
|
|
20231017,153600,93477529,670,670,670,670,0
|
|
20231017,153500,93477529,670,670,670,670,0
|
|
20231017,153400,93477529,670,670,670,670,0
|
|
20231017,153300,93477529,670,670,670,670,0
|
|
20231017,153200,93477529,670,670,670,670,0
|
|
20231017,153100,93477529,670,670,670,670,0
|
|
20231017,153000,93477529,670,670,670,670,2019
|
|
20231017,152900,92124799,668,668,668,668,0
|
|
20231017,152800,92124799,668,668,668,668,0
|
|
20231017,152700,92124799,668,668,668,668,0
|
|
20231017,152600,92124799,668,668,668,668,0
|
|
20231017,152500,92124799,668,668,668,668,0
|
|
20231017,152400,92124799,668,668,668,668,0
|
|
20231017,152300,92124799,668,668,668,668,0
|
|
20231017,152200,92124799,668,668,668,668,0
|
|
20231017,152100,92124799,668,668,668,668,0
|
|
20231017,152000,92124799,668,668,668,668,0
|
|
20231017,151900,92124799,668,668,668,668,0
|
|
20231017,151800,92124799,668,668,668,668,14
|
|
20231017,151700,92115447,668,668,668,668,14
|
|
20231017,151600,92106095,668,665,668,665,196
|
|
20231017,151500,91975731,665,664,665,664,102
|
|
20231017,151400,91907995,663,670,670,663,274
|
|
20231017,151300,91726212,670,670,670,666,16
|
|
20231017,151200,91715497,670,670,670,669,15
|
|
20231017,151100,91705448,670,666,670,666,15
|
|
20231017,151000,91695403,670,666,670,666,16
|
|
20231017,150900,91684688,670,669,670,669,14
|
|
20231017,150800,91675309,671,671,671,671,15
|
|
20231017,150700,91665244,671,671,671,671,14
|
|
20231017,150600,91655850,671,671,671,671,15
|
|
20231017,150500,91645785,671,670,671,670,15
|
|
20231017,150400,91635721,671,671,671,670,14
|
|
20231017,150300,91626328,671,671,671,670,14
|
|
20231017,150200,91616935,671,671,671,671,15
|
|
20231017,150100,91606870,671,668,671,666,15
|
|
20231017,150000,91596831,666,670,671,666,19
|
|
20231017,145900,91584121,670,671,671,669,4219
|
|
20231017,145800,88761586,671,670,671,670,14
|
|
20231017,145700,88752193,671,670,671,670,15
|
|
20231017,145600,88742129,671,671,671,671,14
|
|
20231017,145500,88732735,671,671,671,671,14
|
|
20231017,145400,88723341,671,671,671,671,16
|
|
20231017,145300,88712605,671,671,671,671,14
|
|
20231017,145200,88703211,669,671,671,669,414
|
|
20231017,145100,88426217,671,671,671,670,15
|
|
20231017,145000,88416153,671,671,671,671,14
|
|
20231017,144900,88406759,671,671,671,671,15
|
|
20231017,144800,88396694,671,671,671,671,15
|
|
20231017,144700,88386629,671,671,671,671,14
|
|
20231017,144600,88377235,671,672,672,671,515
|
|
20231017,144500,88031163,669,672,672,669,1019
|
|
20231017,144400,87349395,672,672,672,672,14
|
|
20231017,144300,87339987,672,672,672,672,17
|
|
20231017,144200,87328563,672,672,672,672,15
|
|
20231017,144100,87318483,672,672,672,672,14
|
|
20231017,144000,87309075,669,667,669,667,2826
|
|
20231017,143900,85422193,667,667,667,667,14
|
|
20231017,143800,85412855,667,667,667,667,25
|
|
20231017,143700,85396180,667,667,667,667,14
|
|
20231017,143600,85386842,667,667,667,667,15
|
|
20231017,143500,85376837,667,667,667,667,15
|
|
20231017,143400,85366832,667,667,667,667,14
|
|
20231017,143300,85357494,667,668,668,666,481
|
|
20231017,143200,85036661,667,668,668,667,576
|
|
20231017,143100,84652454,668,668,668,668,14
|
|
20231017,143000,84643102,668,667,668,667,21
|
|
20231017,142900,84629080,667,668,668,667,138
|
|
20231017,142800,84536917,668,668,668,668,14
|
|
20231017,142700,84527565,668,667,668,667,461
|
|
20231017,142600,84220063,667,666,667,666,14
|
|
20231017,142500,84210728,666,666,666,666,14
|
|
20231017,142400,84201404,666,666,666,666,16
|
|
20231017,142300,84190748,667,665,667,665,1014
|
|
20231017,142200,83516429,665,665,665,664,15
|
|
20231017,142100,83506455,665,665,665,664,16
|
|
20231017,142000,83495816,665,665,665,664,15
|
|
20231017,141900,83485842,664,665,665,664,17
|
|
20231017,141800,83474539,665,665,665,665,20
|
|
20231017,141700,83461239,665,665,665,664,20
|
|
20231017,141600,83447941,664,666,666,664,31
|
|
20231017,141500,83427327,666,666,667,666,14
|
|
20231017,141400,83418000,666,664,666,663,834
|
|
20231017,141300,82864203,664,664,664,663,16
|
|
20231017,141200,82853580,664,664,664,663,17
|
|
20231017,141100,82842294,664,664,664,663,16
|
|
20231017,141000,82831672,663,664,664,663,44
|
|
20231017,140900,82802459,664,664,664,664,14
|
|
20231017,140800,82793163,664,663,664,663,50
|
|
20231017,140700,82760005,663,663,663,663,14
|
|
20231017,140600,82750723,663,663,663,663,15
|
|
20231017,140500,82740778,663,663,663,663,16
|
|
20231017,140400,82730170,663,662,663,662,108
|
|
20231017,140300,82658654,662,662,662,662,14
|
|
20231017,140200,82649386,662,662,662,662,35
|
|
20231017,140100,82626216,662,662,662,662,24
|
|
20231017,140000,82610328,662,662,662,660,852
|
|
20231017,135900,82047943,661,664,664,661,2777
|
|
20231017,135800,80211065,666,666,666,666,14
|
|
20231017,135700,80201741,663,666,666,663,660
|
|
20231017,135600,79764115,663,665,666,663,949
|
|
20231017,135500,79134656,665,666,667,665,744
|
|
20231017,135400,78639837,666,667,667,666,119
|
|
20231017,135300,78560467,667,667,667,667,16
|
|
20231017,135200,78549795,667,667,667,667,16
|
|
20231017,135100,78539123,667,667,667,667,15
|
|
20231017,135000,78529118,667,667,667,667,16
|
|
20231017,134900,78518446,667,666,667,666,123
|
|
20231017,134800,78436512,666,668,668,666,189
|
|
20231017,134700,78310408,668,668,668,668,14
|
|
20231017,134600,78301056,668,668,668,667,2146
|
|
20231017,134500,76869659,668,668,668,667,16
|
|
20231017,134400,76858973,668,668,668,667,16
|
|
20231017,134300,76848287,667,669,669,667,34
|
|
20231017,134200,76825569,668,669,669,668,17
|
|
20231017,134100,76814198,669,669,669,669,14
|
|
20231017,134000,76804832,669,669,669,669,35
|
|
20231017,133900,76781417,669,669,669,668,15
|
|
20231017,133800,76771383,669,669,669,668,26
|
|
20231017,133700,76753990,669,668,669,668,15
|
|
20231017,133600,76743957,668,668,668,668,17
|
|
20231017,133500,76732601,668,668,668,667,25
|
|
20231017,133400,76715903,668,668,668,667,16
|
|
20231017,133300,76705217,668,668,668,667,34
|
|
20231017,133200,76682523,668,668,668,667,16
|
|
20231017,133100,76671836,668,669,669,668,14
|
|
20231017,133000,76662477,669,669,669,669,15
|
|
20231017,132900,76652442,669,669,669,669,15
|
|
20231017,132800,76642407,669,669,669,668,16
|
|
20231017,132700,76631705,669,669,669,669,15
|
|
20231017,132600,76621670,669,669,669,669,14
|
|
20231017,132500,76612304,669,669,669,669,14
|
|
20231017,132400,76602938,669,669,669,669,16
|
|
20231017,132300,76592234,669,669,669,669,14
|
|
20231017,132200,76582868,669,669,669,669,14
|
|
20231017,132100,76573502,669,669,669,668,16
|
|
20231017,132000,76562799,669,669,669,668,15
|
|
20231017,131900,76552765,669,669,669,669,72
|
|
20231017,131800,76504597,669,669,669,669,15
|
|
20231017,131700,76494562,669,670,670,669,15
|
|
20231017,131600,76484519,671,670,671,669,16
|
|
20231017,131500,76473792,671,671,671,670,14
|
|
20231017,131400,76464399,671,671,671,670,14
|
|
20231017,131300,76455006,671,671,671,670,15
|
|
20231017,131200,76444942,671,671,671,670,18
|
|
20231017,131100,76432865,671,671,671,670,14
|
|
20231017,131000,76423472,671,671,671,670,15
|
|
20231017,130900,76413408,671,671,671,670,14
|
|
20231017,130800,76404015,671,670,671,669,16
|
|
20231017,130700,76393285,670,670,670,670,14
|
|
20231017,130600,76383905,670,670,670,670,15
|
|
20231017,130500,76373855,670,670,670,670,15
|
|
20231017,130400,76363805,670,672,672,669,21
|
|
20231017,130300,76349728,671,669,671,668,1394
|
|
20231017,130200,75414365,671,671,671,668,115
|
|
20231017,130100,75337501,668,668,668,667,14
|
|
20231017,130000,75328150,668,668,668,667,15
|
|
20231017,125900,75318131,668,667,668,667,15
|
|
20231017,125800,75308115,667,665,668,665,14
|
|
20231017,125700,75298782,665,665,665,665,15
|
|
20231017,125600,75288807,665,665,665,665,14
|
|
20231017,125500,75279497,665,665,665,665,14
|
|
20231017,125400,75270187,665,665,665,665,16
|
|
20231017,125300,75259547,665,665,665,665,58
|
|
20231017,125200,75220977,665,668,668,665,4898
|
|
20231017,125100,71963761,666,668,668,666,28
|
|
20231017,125000,71945084,668,667,668,667,14
|
|
20231017,124900,71935737,667,667,667,667,15
|
|
20231017,124800,71925732,667,667,668,667,15
|
|
20231017,124700,71915725,667,667,667,667,14
|
|
20231017,124600,71906387,669,669,669,669,15
|
|
20231017,124500,71896352,671,673,673,671,14
|
|
20231017,124400,71886944,665,666,666,665,934
|
|
20231017,124300,71265818,665,671,671,665,2024
|
|
20231017,124200,69917803,671,671,671,671,15
|
|
20231017,124100,69907738,671,671,671,671,14
|
|
20231017,124000,69898344,671,671,671,671,15
|
|
20231017,123900,69888279,671,671,671,671,14
|
|
20231017,123800,69878885,662,673,674,662,8965
|
|
20231017,123700,63874299,673,672,673,671,14
|
|
20231017,123600,63864889,673,669,673,668,15
|
|
20231017,123500,63854831,669,669,669,666,21
|
|
20231017,123400,63840801,670,670,670,669,14
|
|
20231017,123300,63831422,670,670,670,669,14
|
|
20231017,123200,63822043,671,672,672,671,15
|
|
20231017,123100,63811971,673,668,673,667,14
|
|
20231017,123000,63802590,668,669,669,668,15
|
|
20231017,122900,63792562,669,670,670,669,15
|
|
20231017,122800,63782520,670,671,671,670,14
|
|
20231017,122700,63773133,671,672,672,671,15
|
|
20231017,122600,63763061,672,672,672,671,14
|
|
20231017,122500,63753654,673,671,673,671,14
|
|
20231017,122400,63744258,671,671,671,671,16
|
|
20231017,122300,63733522,671,672,673,671,14
|
|
20231017,122200,63724116,668,666,672,666,1014
|
|
20231017,122100,63046755,666,666,667,666,20
|
|
20231017,122000,63033430,667,673,674,666,265
|
|
20231017,121900,62856587,674,674,674,673,115
|
|
20231017,121800,62779078,674,673,674,672,15
|
|
20231017,121700,62768973,674,674,674,673,14
|
|
20231017,121600,62759538,674,674,674,673,15
|
|
20231017,121500,62749432,674,670,674,669,14
|
|
20231017,121400,62740033,670,671,672,670,14
|
|
20231017,121300,62730641,671,670,671,670,15
|
|
20231017,121200,62720577,671,668,672,668,15
|
|
20231017,121100,62710526,669,670,672,669,14
|
|
20231017,121000,62701147,671,671,671,670,110
|
|
20231017,120900,62627348,671,667,672,667,14
|
|
20231017,120800,62617965,667,668,669,667,15
|
|
20231017,120700,62607950,669,670,670,666,89
|
|
20231017,120600,62548627,670,670,672,670,15
|
|
20231017,120500,62538569,670,670,671,670,15
|
|
20231017,120400,62528513,671,667,672,667,14
|
|
20231017,120300,62519117,669,669,669,668,14
|
|
20231017,120200,62509752,672,668,672,668,115
|
|
20231017,120100,62432488,670,670,670,669,14
|
|
20231017,120000,62423112,671,670,671,670,15
|
|
20231017,115900,62413052,669,671,672,668,135
|
|
20231017,115800,62322429,672,671,672,670,14
|
|
20231017,115700,62313033,671,670,671,669,15
|
|
20231017,115600,62302982,671,671,671,670,14
|
|
20231017,115500,62293589,672,669,672,668,14
|
|
20231017,115400,62284194,669,670,672,669,16
|
|
20231017,115300,62273474,670,671,672,670,14
|
|
20231017,115200,62264084,671,670,672,669,20
|
|
20231017,115100,62250659,670,671,672,670,15
|
|
20231017,115000,62240598,671,668,672,667,15
|
|
20231017,114900,62230542,668,669,672,668,15
|
|
20231017,114800,62220506,669,670,670,669,15
|
|
20231017,114700,62210463,670,668,670,668,14
|
|
20231017,114600,62201089,669,669,670,669,15
|
|
20231017,114500,62191052,669,669,669,669,20
|
|
20231017,114400,62177672,669,669,669,669,14
|
|
20231017,114300,62168306,670,670,670,670,16
|
|
20231017,114200,62157586,666,667,670,666,515
|
|
20231017,114100,61814566,666,666,666,666,14
|
|
20231017,114000,61805242,666,667,667,665,17
|
|
20231017,113900,61793914,667,667,667,667,14
|
|
20231017,113800,61784576,667,667,667,667,314
|
|
20231017,113700,61575138,667,668,668,665,18
|
|
20231017,113600,61563128,668,668,668,668,16
|
|
20231017,113500,61552440,668,668,668,668,15
|
|
20231017,113400,61542420,668,668,668,668,14
|
|
20231017,113300,61533068,668,668,668,668,14
|
|
20231017,113200,61523716,668,668,668,668,15
|
|
20231017,113100,61513696,668,668,668,668,14
|
|
20231017,113000,61504344,668,667,668,667,15
|
|
20231017,112900,61494332,669,667,670,667,299
|
|
20231017,112800,61294862,668,667,668,667,131
|
|
20231017,112700,61207484,667,667,667,667,15
|
|
20231017,112600,61197479,667,667,667,667,14
|
|
20231017,112500,61188141,667,667,667,667,14
|
|
20231017,112400,61178803,668,669,669,668,16
|
|
20231017,112300,61168107,669,669,669,669,14
|
|
20231017,112200,61158741,669,668,669,668,14
|
|
20231017,112100,61149381,670,671,671,667,401
|
|
20231017,112000,60881862,670,671,671,670,1014
|
|
20231017,111900,60202468,668,665,668,665,350
|
|
20231017,111800,59968912,656,667,667,656,3251
|
|
20231017,111700,57828258,667,667,667,667,14
|
|
20231017,111600,57818920,667,667,667,667,15
|
|
20231017,111500,57808915,660,671,671,660,6388
|
|
20231017,111400,53567474,672,672,672,672,14
|
|
20231017,111300,53558066,669,674,674,669,1676
|
|
20231017,111200,52436748,674,674,674,673,15
|
|
20231017,111100,52426639,674,674,674,673,14
|
|
20231017,111000,52417204,674,674,674,673,15
|
|
20231017,110900,52407095,674,674,674,673,14
|
|
20231017,110800,52397660,674,674,674,673,15
|
|
20231017,110700,52387551,674,674,674,673,14
|
|
20231017,110600,52378116,674,673,674,672,15
|
|
20231017,110500,52368014,673,674,674,672,19
|
|
20231017,110400,52355222,673,672,674,672,31
|
|
20231017,110300,52334360,672,673,674,672,14
|
|
20231017,110200,52324941,673,673,674,672,15
|
|
20231017,110100,52314843,673,672,674,672,14
|
|
20231017,110000,52305422,672,673,674,672,15
|
|
20231017,105900,52295329,673,674,674,673,15
|
|
20231017,105800,52285227,674,674,674,673,14
|
|
20231017,105700,52275792,674,673,674,673,15
|
|
20231017,105600,52265685,673,672,673,672,14
|
|
20231017,105500,52256270,674,675,675,674,14
|
|
20231017,105400,52246827,675,671,676,671,816
|
|
20231017,105300,51697744,671,671,671,667,119
|
|
20231017,105200,51618211,671,671,671,671,194
|
|
20231017,105100,51488037,671,671,671,671,15
|
|
20231017,105000,51477972,671,671,671,669,16
|
|
20231017,104900,51467238,671,671,671,671,15
|
|
20231017,104800,51457173,671,671,671,671,15
|
|
20231017,104700,51447108,671,671,671,671,14
|
|
20231017,104600,51437714,671,671,671,671,17
|
|
20231017,104500,51426307,671,671,671,671,60
|
|
20231017,104400,51386047,671,671,671,671,14
|
|
20231017,104300,51376653,671,671,671,670,15
|
|
20231017,104200,51366589,671,670,671,670,15
|
|
20231017,104100,51356532,670,671,671,670,14
|
|
20231017,104000,51347145,668,671,671,668,929
|
|
20231017,103900,50726305,671,671,671,670,1014
|
|
20231017,103800,50046911,672,672,672,672,1015
|
|
20231017,103700,49364831,672,673,673,670,2875
|
|
20231017,103600,47435036,673,673,673,673,75
|
|
20231017,103500,47384561,673,673,673,672,836
|
|
20231017,103400,46821954,673,672,673,672,493
|
|
20231017,103300,46490651,672,672,672,672,14
|
|
20231017,103200,46481243,673,673,673,673,15
|
|
20231017,103100,46471148,673,673,673,673,1014
|
|
20231017,103000,45788726,673,673,673,672,24
|
|
20231017,102900,45772584,673,673,673,673,8
|
|
20231017,102800,45767200,673,673,673,673,0
|
|
20231017,102700,45767200,673,673,673,673,12
|
|
20231017,102600,45759124,673,673,673,673,0
|
|
20231017,102500,45759124,673,673,673,673,0
|
|
20231017,102400,45759124,673,674,674,673,4845
|
|
20231017,102300,42497379,677,677,677,677,0
|
|
20231017,102200,42497379,677,677,677,677,0
|
|
20231017,102100,42497379,677,677,677,677,10
|
|
20231017,102000,42490609,674,674,674,674,0
|
|
20231017,101900,42490609,674,674,674,674,10
|
|
20231017,101800,42483869,674,674,674,674,0
|
|
20231017,101700,42483869,674,674,674,674,2
|
|
20231017,101600,42482521,673,673,673,673,214
|
|
20231017,101500,42338499,673,673,673,673,202
|
|
20231017,101400,42202553,677,677,677,677,3
|
|
20231017,101300,42200522,679,679,679,679,0
|
|
20231017,101200,42200522,679,679,679,679,0
|
|
20231017,101100,42200522,679,673,679,673,1637
|
|
20231017,101000,41098765,673,673,673,673,725
|
|
20231017,100900,40610840,673,674,674,673,295
|
|
20231017,100800,40412295,679,679,679,679,0
|
|
20231017,100700,40412295,679,679,679,679,0
|
|
20231017,100600,40412295,679,679,679,679,0
|
|
20231017,100500,40412295,679,679,679,679,0
|
|
20231017,100400,40412295,679,679,679,679,0
|
|
20231017,100300,40412295,679,679,679,679,1
|
|
20231017,100200,40411616,676,676,676,676,723
|
|
20231017,100100,39922868,672,672,672,672,0
|
|
20231017,100000,39922868,672,675,675,672,4540
|
|
20231017,095900,36871904,676,676,676,676,500
|
|
20231017,095800,36533904,675,675,675,675,0
|
|
20231017,095700,36533904,675,675,675,675,0
|
|
20231017,095600,36533904,675,675,675,675,0
|
|
20231017,095500,36533904,675,677,677,675,72
|
|
20231017,095400,36485268,677,677,677,677,0
|
|
20231017,095300,36485268,677,677,677,677,0
|
|
20231017,095200,36485268,677,677,677,677,0
|
|
20231017,095100,36485268,677,677,677,677,1
|
|
20231017,095000,36484591,677,677,677,677,10
|
|
20231017,094900,36477821,677,675,677,675,9
|
|
20231017,094800,36471730,675,675,675,675,0
|
|
20231017,094700,36471730,675,675,675,675,0
|
|
20231017,094600,36471730,675,675,675,675,477
|
|
20231017,094500,36149755,675,675,675,675,14
|
|
20231017,094400,36140305,675,675,675,675,59
|
|
20231017,094300,36100480,675,675,675,675,0
|
|
20231017,094200,36100480,675,675,675,675,9
|
|
20231017,094100,36094405,675,675,675,675,0
|
|
20231017,094000,36094405,675,675,675,675,1
|
|
20231017,093900,36093730,673,673,673,673,200
|
|
20231017,093800,35959130,673,673,673,673,200
|
|
20231017,093700,35824530,673,673,673,673,40
|
|
20231017,093600,35797610,676,677,677,676,609
|
|
20231017,093500,35385924,677,677,677,677,11
|
|
20231017,093400,35378477,676,676,676,676,93
|
|
20231017,093300,35315609,676,676,676,676,3
|
|
20231017,093200,35313581,674,676,676,674,3
|
|
20231017,093100,35311555,676,674,676,674,114
|
|
20231017,093000,35234717,674,674,674,674,387
|
|
20231017,092900,34973879,675,675,675,675,205
|
|
20231017,092800,34835504,677,677,677,677,9
|
|
20231017,092700,34829411,678,678,678,678,2
|
|
20231017,092600,34828055,677,678,678,677,4
|
|
20231017,092500,34825344,678,678,678,678,0
|
|
20231017,092400,34825344,678,676,678,676,50
|
|
20231017,092300,34791498,675,675,675,675,18
|
|
20231017,092200,34779348,674,672,674,672,248
|
|
20231017,092100,34612656,673,672,674,672,89
|
|
20231017,092000,34552743,672,672,672,672,101
|
|
20231017,091900,34484871,674,674,674,674,1818
|
|
20231017,091800,33259539,679,679,679,679,2
|
|
20231017,091700,33258181,679,679,679,679,100
|
|
20231017,091600,33190281,679,678,679,678,21
|
|
20231017,091500,33176032,678,678,679,678,154
|
|
20231017,091400,33071605,679,679,679,677,61
|
|
20231017,091300,33030216,679,676,679,676,211
|
|
20231017,091200,32887343,676,676,676,676,72
|
|
20231017,091100,32838671,684,684,684,684,0
|
|
20231017,091000,32838671,684,684,684,684,100
|
|
20231017,090900,32770271,684,677,684,677,1050
|
|
20231017,090800,32059121,677,675,677,675,500
|
|
20231017,090700,31721619,675,670,675,670,1361
|
|
20231017,090600,30806244,667,667,670,666,3961
|
|
20231017,090500,28159665,667,663,667,661,1374
|
|
20231017,090400,27247039,658,670,670,658,1800
|
|
20231017,090300,26052705,671,670,671,670,4400
|
|
20231017,090200,23104305,670,675,676,670,1854
|
|
20231017,090100,21856810,670,663,670,663,3465
|
|
20231017,090000,19552914,673,659,678,659,29585
|