617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191400,172755864,655,655,655,655,8903
|
|
20231019,191300,172755864,655,655,655,655,0
|
|
20231019,191200,172755864,655,655,655,655,0
|
|
20231019,191100,172755864,655,655,655,655,0
|
|
20231019,191000,172755864,655,655,655,655,0
|
|
20231019,190900,172755864,655,655,655,655,0
|
|
20231019,190800,172755864,655,655,655,655,0
|
|
20231019,190700,172755864,655,655,655,655,0
|
|
20231019,190600,172755864,655,655,655,655,0
|
|
20231019,190500,172755864,655,655,655,655,0
|
|
20231019,190400,172755864,655,655,655,655,0
|
|
20231019,190300,172755864,655,655,655,655,0
|
|
20231019,190200,172755864,655,655,655,655,0
|
|
20231019,190100,172755864,655,655,655,655,0
|
|
20231019,190000,172755864,655,655,655,655,0
|
|
20231019,185900,172755864,655,655,655,655,0
|
|
20231019,185800,172755864,655,655,655,655,0
|
|
20231019,185700,172755864,655,655,655,655,0
|
|
20231019,185600,172755864,655,655,655,655,0
|
|
20231019,185500,172755864,655,655,655,655,0
|
|
20231019,185400,172755864,655,655,655,655,0
|
|
20231019,185300,172755864,655,655,655,655,0
|
|
20231019,185200,172755864,655,655,655,655,0
|
|
20231019,185100,172755864,655,655,655,655,0
|
|
20231019,185000,172755864,655,655,655,655,0
|
|
20231019,184900,172755864,655,655,655,655,0
|
|
20231019,184800,172755864,655,655,655,655,0
|
|
20231019,184700,172755864,655,655,655,655,0
|
|
20231019,184600,172755864,655,655,655,655,0
|
|
20231019,184500,172755864,655,655,655,655,0
|
|
20231019,184400,172755864,655,655,655,655,8903
|
|
20231019,184300,172755864,655,655,655,655,0
|
|
20231019,184200,172755864,655,655,655,655,0
|
|
20231019,184100,172755864,655,655,655,655,0
|
|
20231019,184000,172755864,655,655,655,655,0
|
|
20231019,183900,172755864,655,655,655,655,0
|
|
20231019,183800,172755864,655,655,655,655,0
|
|
20231019,183700,172755864,655,655,655,655,0
|
|
20231019,183600,172755864,655,655,655,655,0
|
|
20231019,183500,172755864,655,655,655,655,0
|
|
20231019,183400,172755864,655,655,655,655,0
|
|
20231019,183300,172755864,655,655,655,655,0
|
|
20231019,183200,172755864,655,655,655,655,0
|
|
20231019,183100,172755864,655,655,655,655,0
|
|
20231019,183000,172755864,655,655,655,655,0
|
|
20231019,182900,172755864,655,655,655,655,0
|
|
20231019,182800,172755864,655,655,655,655,0
|
|
20231019,182700,172755864,655,655,655,655,0
|
|
20231019,182600,172755864,655,655,655,655,0
|
|
20231019,182500,172755864,655,655,655,655,0
|
|
20231019,182400,172755864,655,655,655,655,0
|
|
20231019,182300,172755864,655,655,655,655,0
|
|
20231019,182200,172755864,655,655,655,655,0
|
|
20231019,182100,172755864,655,655,655,655,0
|
|
20231019,182000,172755864,655,655,655,655,0
|
|
20231019,181900,172755864,655,655,655,655,0
|
|
20231019,181800,172755864,655,655,655,655,0
|
|
20231019,181700,172755864,655,655,655,655,0
|
|
20231019,181600,172755864,655,655,655,655,0
|
|
20231019,181500,172755864,655,655,655,655,0
|
|
20231019,181400,172755864,655,655,655,655,8903
|
|
20231019,181300,172755864,655,655,655,655,0
|
|
20231019,181200,172755864,655,655,655,655,0
|
|
20231019,181100,172755864,655,655,655,655,0
|
|
20231019,181000,172755864,655,655,655,655,0
|
|
20231019,180900,172755864,655,655,655,655,0
|
|
20231019,180800,172755864,655,655,655,655,0
|
|
20231019,180700,172755864,655,655,655,655,0
|
|
20231019,180600,172755864,655,655,655,655,0
|
|
20231019,180500,172755864,655,655,655,655,0
|
|
20231019,180400,172755864,655,655,655,655,0
|
|
20231019,180300,172755864,655,655,655,655,0
|
|
20231019,180200,172755864,655,655,655,655,0
|
|
20231019,180100,172755864,655,655,655,655,0
|
|
20231019,180000,172755864,655,655,655,655,0
|
|
20231019,175900,172755864,655,655,655,655,0
|
|
20231019,175800,172755864,655,655,655,655,0
|
|
20231019,175700,172755864,655,655,655,655,0
|
|
20231019,175600,172755864,655,655,655,655,0
|
|
20231019,175500,172755864,655,655,655,655,0
|
|
20231019,175400,172755864,655,655,655,655,0
|
|
20231019,175300,172755864,655,655,655,655,0
|
|
20231019,175200,172755864,655,655,655,655,0
|
|
20231019,175100,172755864,655,655,655,655,0
|
|
20231019,175000,172755864,655,655,655,655,0
|
|
20231019,174900,172755864,655,655,655,655,0
|
|
20231019,174800,172755864,655,655,655,655,0
|
|
20231019,174700,172755864,655,655,655,655,0
|
|
20231019,174600,172755864,655,655,655,655,0
|
|
20231019,174500,172755864,655,655,655,655,0
|
|
20231019,174400,172755864,655,655,655,655,8903
|
|
20231019,174300,172755864,655,655,655,655,0
|
|
20231019,174200,172755864,655,655,655,655,0
|
|
20231019,174100,172755864,655,655,655,655,0
|
|
20231019,174000,172755864,655,655,655,655,0
|
|
20231019,173900,172755864,655,655,655,655,0
|
|
20231019,173800,172755864,655,655,655,655,0
|
|
20231019,173700,172755864,655,655,655,655,0
|
|
20231019,173600,172755864,655,655,655,655,0
|
|
20231019,173500,172755864,655,655,655,655,0
|
|
20231019,173400,172755864,655,655,655,655,0
|
|
20231019,173300,172755864,655,655,655,655,0
|
|
20231019,173200,172755864,655,655,655,655,0
|
|
20231019,173100,172755864,655,655,655,655,0
|
|
20231019,173000,172755864,655,655,655,655,0
|
|
20231019,172900,172755864,655,655,655,655,0
|
|
20231019,172800,172755864,655,655,655,655,0
|
|
20231019,172700,172755864,655,655,655,655,0
|
|
20231019,172600,172755864,655,655,655,655,0
|
|
20231019,172500,172755864,655,655,655,655,0
|
|
20231019,172400,172755864,655,655,655,655,0
|
|
20231019,172300,172755864,655,655,655,655,0
|
|
20231019,172200,172755864,655,655,655,655,0
|
|
20231019,172100,172755864,655,655,655,655,0
|
|
20231019,172000,172755864,655,655,655,655,0
|
|
20231019,171900,172755864,655,655,655,655,0
|
|
20231019,171800,172755864,655,655,655,655,0
|
|
20231019,171700,172755864,655,655,655,655,0
|
|
20231019,171600,172755864,655,655,655,655,0
|
|
20231019,171500,172755864,655,655,655,655,0
|
|
20231019,171400,172755864,655,655,655,655,8903
|
|
20231019,171300,172755864,655,655,655,655,0
|
|
20231019,171200,172755864,655,655,655,655,0
|
|
20231019,171100,172755864,655,655,655,655,0
|
|
20231019,171000,172755864,655,655,655,655,0
|
|
20231019,170900,172755864,655,655,655,655,0
|
|
20231019,170800,172755864,655,655,655,655,0
|
|
20231019,170700,172755864,655,655,655,655,0
|
|
20231019,170600,172755864,655,655,655,655,0
|
|
20231019,170500,172755864,655,655,655,655,0
|
|
20231019,170400,172755864,655,655,655,655,0
|
|
20231019,170300,172755864,655,655,655,655,0
|
|
20231019,170200,172755864,655,655,655,655,0
|
|
20231019,170100,172755864,655,655,655,655,0
|
|
20231019,170000,172755864,655,655,655,655,0
|
|
20231019,165900,172755864,655,655,655,655,0
|
|
20231019,165800,172755864,655,655,655,655,0
|
|
20231019,165700,172755864,655,655,655,655,0
|
|
20231019,165600,172755864,655,655,655,655,0
|
|
20231019,165500,172755864,655,655,655,655,0
|
|
20231019,165400,172755864,655,655,655,655,0
|
|
20231019,165300,172755864,655,655,655,655,0
|
|
20231019,165200,172755864,655,655,655,655,0
|
|
20231019,165100,172755864,655,655,655,655,0
|
|
20231019,165000,172755864,655,655,655,655,0
|
|
20231019,164900,172755864,655,655,655,655,0
|
|
20231019,164800,172755864,655,655,655,655,0
|
|
20231019,164700,172755864,655,655,655,655,0
|
|
20231019,164600,172755864,655,655,655,655,0
|
|
20231019,164500,172755864,655,655,655,655,0
|
|
20231019,164400,172755864,655,655,655,655,8903
|
|
20231019,164300,172755864,655,655,655,655,0
|
|
20231019,164200,172755864,655,655,655,655,0
|
|
20231019,164100,172755864,655,655,655,655,0
|
|
20231019,164000,172755864,655,655,655,655,0
|
|
20231019,163900,172755864,655,655,655,655,0
|
|
20231019,163800,172755864,655,655,655,655,0
|
|
20231019,163700,172755864,655,655,655,655,0
|
|
20231019,163600,172755864,655,655,655,655,0
|
|
20231019,163500,172755864,655,655,655,655,0
|
|
20231019,163400,172755864,655,655,655,655,0
|
|
20231019,163300,172755864,655,655,655,655,0
|
|
20231019,163200,172755864,655,655,655,655,0
|
|
20231019,163100,172755864,655,655,655,655,0
|
|
20231019,163000,172755864,655,655,655,655,0
|
|
20231019,162900,172755864,655,655,655,655,0
|
|
20231019,162800,172755864,655,655,655,655,0
|
|
20231019,162700,172755864,655,655,655,655,0
|
|
20231019,162600,172755864,655,655,655,655,0
|
|
20231019,162500,172755864,655,655,655,655,0
|
|
20231019,162400,172755864,655,655,655,655,0
|
|
20231019,162300,172755864,655,655,655,655,0
|
|
20231019,162200,172755864,655,655,655,655,0
|
|
20231019,162100,172755864,655,655,655,655,0
|
|
20231019,162000,172755864,655,655,655,655,0
|
|
20231019,161900,172755864,655,655,655,655,0
|
|
20231019,161800,172755864,655,655,655,655,0
|
|
20231019,161700,172755864,655,655,655,655,0
|
|
20231019,161600,172755864,655,655,655,655,0
|
|
20231019,161500,172755864,655,655,655,655,0
|
|
20231019,161400,172755864,655,655,655,655,8903
|
|
20231019,161300,172755864,655,655,655,655,0
|
|
20231019,161200,172755864,655,655,655,655,0
|
|
20231019,161100,172755864,655,655,655,655,0
|
|
20231019,161000,172755864,655,655,655,655,0
|
|
20231019,160900,172755864,655,655,655,655,0
|
|
20231019,160800,172755864,655,655,655,655,0
|
|
20231019,160700,172755864,655,655,655,655,0
|
|
20231019,160600,172755864,655,655,655,655,0
|
|
20231019,160500,172755864,655,655,655,655,0
|
|
20231019,160400,172755864,655,655,655,655,0
|
|
20231019,160300,172755864,655,655,655,655,0
|
|
20231019,160200,172755864,655,655,655,655,0
|
|
20231019,160100,172755864,655,655,655,655,0
|
|
20231019,160000,172755864,655,655,655,655,0
|
|
20231019,155900,172755864,655,655,655,655,0
|
|
20231019,155800,172755864,655,655,655,655,0
|
|
20231019,155700,172755864,655,655,655,655,0
|
|
20231019,155600,172755864,655,655,655,655,0
|
|
20231019,155500,172755864,655,655,655,655,0
|
|
20231019,155400,172755864,655,655,655,655,0
|
|
20231019,155300,172755864,655,655,655,655,0
|
|
20231019,155200,172755864,655,655,655,655,0
|
|
20231019,155100,172755864,655,655,655,655,0
|
|
20231019,155000,172755864,655,655,655,655,0
|
|
20231019,154900,172755864,655,655,655,655,0
|
|
20231019,154800,172755864,655,655,655,655,0
|
|
20231019,154700,172755864,655,655,655,655,0
|
|
20231019,154600,172755864,655,655,655,655,0
|
|
20231019,154500,172755864,655,655,655,655,0
|
|
20231019,154400,172755864,655,655,655,655,8903
|
|
20231019,154300,172755864,655,655,655,655,0
|
|
20231019,154200,172755864,655,655,655,655,0
|
|
20231019,154100,172755864,655,655,655,655,0
|
|
20231019,154000,172755864,655,655,655,655,0
|
|
20231019,153900,172755864,655,655,655,655,0
|
|
20231019,153800,172755864,655,655,655,655,0
|
|
20231019,153700,172755864,655,655,655,655,0
|
|
20231019,153600,172755864,655,655,655,655,0
|
|
20231019,153500,172755864,655,655,655,655,0
|
|
20231019,153400,172755864,655,655,655,655,0
|
|
20231019,153300,172755864,655,655,655,655,0
|
|
20231019,153200,172755864,655,655,655,655,0
|
|
20231019,153100,172755864,655,655,655,655,0
|
|
20231019,153000,172755864,655,655,655,655,8903
|
|
20231019,152900,166924399,655,655,655,655,0
|
|
20231019,152800,166924399,655,655,655,655,0
|
|
20231019,152700,166924399,655,655,655,655,0
|
|
20231019,152600,166924399,655,655,655,655,0
|
|
20231019,152500,166924399,655,655,655,655,0
|
|
20231019,152400,166924399,655,655,655,655,0
|
|
20231019,152300,166924399,655,655,655,655,0
|
|
20231019,152200,166924399,655,655,655,655,0
|
|
20231019,152100,166924399,655,655,655,655,0
|
|
20231019,152000,166924399,655,655,655,655,0
|
|
20231019,151900,166924399,655,655,655,655,500
|
|
20231019,151800,166596899,655,655,655,655,101
|
|
20231019,151700,166530744,655,655,655,655,1001
|
|
20231019,151600,165875089,655,655,655,655,19
|
|
20231019,151500,165862644,655,648,655,648,166
|
|
20231019,151400,165755069,657,657,657,657,0
|
|
20231019,151300,165755069,657,657,657,657,0
|
|
20231019,151200,165755069,657,657,657,657,0
|
|
20231019,151100,165755069,657,657,657,657,0
|
|
20231019,151000,165755069,657,657,657,657,0
|
|
20231019,150900,165755069,657,657,657,657,1
|
|
20231019,150800,165754412,657,641,657,640,201
|
|
20231019,150700,165625589,658,653,660,638,2503
|
|
20231019,150600,164016388,660,660,660,653,202
|
|
20231019,150500,163884340,654,659,659,654,901
|
|
20231019,150400,163292750,660,660,660,660,103
|
|
20231019,150300,163224770,660,659,660,659,810
|
|
20231019,150200,162690470,660,664,664,660,511
|
|
20231019,150100,162352710,664,655,664,655,2281
|
|
20231019,150000,160857645,655,654,655,654,612
|
|
20231019,145900,160457395,654,653,654,653,700
|
|
20231019,145800,160000293,653,652,653,652,803
|
|
20231019,145700,159476735,651,645,651,645,7938
|
|
20231019,145600,154354919,645,645,645,645,0
|
|
20231019,145500,154354919,645,645,645,645,0
|
|
20231019,145400,154354919,645,645,645,645,605
|
|
20231019,145300,153964694,645,645,645,645,1000
|
|
20231019,145200,153319694,645,645,645,645,0
|
|
20231019,145100,153319694,645,645,645,645,1
|
|
20231019,145000,153319049,637,645,645,637,5896
|
|
20231019,144900,149542517,645,645,645,645,502
|
|
20231019,144800,149218727,645,639,645,639,11
|
|
20231019,144700,149211692,637,638,638,637,20000
|
|
20231019,144600,136469775,638,638,638,638,100
|
|
20231019,144500,136405975,646,646,646,646,0
|
|
20231019,144400,136405975,646,646,646,646,0
|
|
20231019,144300,136405975,646,646,646,646,0
|
|
20231019,144200,136405975,646,646,646,646,0
|
|
20231019,144100,136405975,646,646,646,646,0
|
|
20231019,144000,136405975,646,646,646,646,0
|
|
20231019,143900,136405975,646,646,646,646,10
|
|
20231019,143800,136399515,637,645,651,637,7453
|
|
20231019,143700,131638421,645,645,645,645,0
|
|
20231019,143600,131638421,645,654,654,645,1234
|
|
20231019,143500,130839999,655,655,655,655,0
|
|
20231019,143400,130839999,655,655,655,655,10
|
|
20231019,143300,130833449,654,654,654,654,100
|
|
20231019,143200,130768049,650,650,650,650,0
|
|
20231019,143100,130768049,650,650,650,650,4092
|
|
20231019,143000,128108249,650,650,650,650,0
|
|
20231019,142900,128108249,650,650,650,650,0
|
|
20231019,142800,128108249,650,650,650,650,0
|
|
20231019,142700,128108249,650,650,650,650,0
|
|
20231019,142600,128108249,650,650,650,650,0
|
|
20231019,142500,128108249,650,650,650,650,0
|
|
20231019,142400,128108249,650,650,650,650,1
|
|
20231019,142300,128107599,650,650,650,650,0
|
|
20231019,142200,128107599,650,650,650,650,0
|
|
20231019,142100,128107599,650,650,650,650,0
|
|
20231019,142000,128107599,650,650,650,650,0
|
|
20231019,141900,128107599,650,650,650,650,0
|
|
20231019,141800,128107599,650,650,650,650,0
|
|
20231019,141700,128107599,650,650,650,650,11
|
|
20231019,141600,128100449,647,647,647,647,89
|
|
20231019,141500,128042866,647,647,647,647,0
|
|
20231019,141400,128042866,647,647,647,647,0
|
|
20231019,141300,128042866,647,647,647,647,0
|
|
20231019,141200,128042866,647,647,647,647,0
|
|
20231019,141100,128042866,647,647,647,647,0
|
|
20231019,141000,128042866,647,647,647,647,0
|
|
20231019,140900,128042866,647,647,647,647,30
|
|
20231019,140800,128023456,647,647,647,647,11
|
|
20231019,140700,128016339,640,640,640,640,0
|
|
20231019,140600,128016339,640,644,644,640,5271
|
|
20231019,140500,124640620,650,650,650,650,0
|
|
20231019,140400,124640620,650,650,650,650,0
|
|
20231019,140300,124640620,650,650,650,650,0
|
|
20231019,140200,124640620,650,650,650,650,0
|
|
20231019,140100,124640620,650,650,650,650,0
|
|
20231019,140000,124640620,650,650,650,650,5
|
|
20231019,135900,124637370,644,644,644,644,0
|
|
20231019,135800,124637370,644,644,644,644,0
|
|
20231019,135700,124637370,644,644,644,644,0
|
|
20231019,135600,124637370,644,649,649,644,2587
|
|
20231019,135500,122970092,650,650,650,650,30
|
|
20231019,135400,122950592,650,650,650,650,0
|
|
20231019,135300,122950592,650,650,650,650,0
|
|
20231019,135200,122950592,650,650,650,650,10
|
|
20231019,135100,122944092,650,650,650,650,0
|
|
20231019,135000,122944092,650,650,650,650,0
|
|
20231019,134900,122944092,650,650,650,650,1
|
|
20231019,134800,122943442,644,645,645,644,100
|
|
20231019,134700,122879006,645,645,645,645,0
|
|
20231019,134600,122879006,645,647,647,645,2091
|
|
20231019,134500,121528791,654,654,654,654,0
|
|
20231019,134400,121528791,654,654,654,654,0
|
|
20231019,134300,121528791,654,653,654,653,56
|
|
20231019,134200,121492208,654,654,654,654,30
|
|
20231019,134100,121472588,654,654,654,654,0
|
|
20231019,134000,121472588,654,654,654,654,0
|
|
20231019,133900,121472588,654,654,654,654,43
|
|
20231019,133800,121444466,655,655,655,655,0
|
|
20231019,133700,121444466,655,654,655,647,103
|
|
20231019,133600,121377110,654,654,654,654,0
|
|
20231019,133500,121377110,654,654,654,654,851
|
|
20231019,133400,120820556,653,653,653,653,0
|
|
20231019,133300,120820556,653,653,653,653,200
|
|
20231019,133200,120689956,653,653,653,653,8
|
|
20231019,133100,120684732,645,645,645,645,0
|
|
20231019,133000,120684732,645,645,645,645,0
|
|
20231019,132900,120684732,645,645,645,645,0
|
|
20231019,132800,120684732,645,645,645,645,209
|
|
20231019,132700,120549927,654,654,654,654,0
|
|
20231019,132600,120549927,654,654,654,654,0
|
|
20231019,132500,120549927,654,654,654,654,0
|
|
20231019,132400,120549927,654,654,654,654,0
|
|
20231019,132300,120549927,654,652,654,644,8001
|
|
20231019,132200,115342994,654,653,654,653,40
|
|
20231019,132100,115316872,652,652,652,652,604
|
|
20231019,132000,114923064,652,652,652,652,2347
|
|
20231019,131900,113392820,653,653,653,653,0
|
|
20231019,131800,113392820,653,653,653,653,0
|
|
20231019,131700,113392820,653,653,653,653,0
|
|
20231019,131600,113392820,653,653,653,653,0
|
|
20231019,131500,113392820,653,653,653,653,0
|
|
20231019,131400,113392820,653,653,653,653,1
|
|
20231019,131300,113392167,652,652,652,652,9
|
|
20231019,131200,113386299,653,653,653,653,1
|
|
20231019,131100,113385646,653,653,653,653,200
|
|
20231019,131000,113255046,654,654,654,654,0
|
|
20231019,130900,113255046,654,654,654,654,0
|
|
20231019,130800,113255046,654,654,654,654,201
|
|
20231019,130700,113123592,652,652,652,652,239
|
|
20231019,130600,112967764,654,654,654,654,0
|
|
20231019,130500,112967764,654,654,654,654,2
|
|
20231019,130400,112966456,654,654,654,654,6
|
|
20231019,130300,112962532,655,655,655,655,1
|
|
20231019,130200,112961877,649,649,649,649,0
|
|
20231019,130100,112961877,649,649,649,649,0
|
|
20231019,130000,112961877,649,649,649,649,0
|
|
20231019,125900,112961877,649,649,649,649,0
|
|
20231019,125800,112961877,649,656,656,649,254
|
|
20231019,125700,112795953,656,656,656,656,82
|
|
20231019,125600,112742161,649,651,651,649,853
|
|
20231019,125500,112188464,656,650,656,650,21
|
|
20231019,125400,112174808,656,652,656,649,122
|
|
20231019,125300,112094996,656,655,656,651,121
|
|
20231019,125200,112015820,655,655,655,655,0
|
|
20231019,125100,112015820,655,654,655,654,301
|
|
20231019,125000,111818965,654,654,654,654,0
|
|
20231019,124900,111818965,654,653,654,653,201
|
|
20231019,124800,111687711,653,652,653,652,201
|
|
20231019,124700,111556658,652,652,652,652,100
|
|
20231019,124600,111491458,651,649,651,649,429
|
|
20231019,124500,111212295,648,651,651,648,21
|
|
20231019,124400,111198684,646,646,646,646,81
|
|
20231019,124300,111146358,644,643,644,643,1507
|
|
20231019,124200,110175960,643,643,644,643,724
|
|
20231019,124100,109709904,644,644,644,644,0
|
|
20231019,124000,109709904,644,644,644,644,0
|
|
20231019,123900,109709904,644,644,644,644,0
|
|
20231019,123800,109709904,644,644,644,644,0
|
|
20231019,123700,109709904,644,644,644,644,128
|
|
20231019,123600,109627472,644,644,644,644,50
|
|
20231019,123500,109595272,644,644,644,644,30
|
|
20231019,123400,109575952,644,644,644,644,0
|
|
20231019,123300,109575952,644,644,644,644,150
|
|
20231019,123200,109479352,644,644,644,644,100
|
|
20231019,123100,109414952,644,644,644,644,1
|
|
20231019,123000,109414308,644,644,644,644,1
|
|
20231019,122900,109413664,640,644,644,640,3100
|
|
20231019,122800,107427097,644,644,644,644,4
|
|
20231019,122700,107424521,644,644,644,644,0
|
|
20231019,122600,107424521,644,644,644,644,0
|
|
20231019,122500,107424521,644,644,644,644,61
|
|
20231019,122400,107385237,644,644,644,644,0
|
|
20231019,122300,107385237,644,644,644,644,43
|
|
20231019,122200,107357545,644,644,644,644,231
|
|
20231019,122100,107208781,641,641,641,641,0
|
|
20231019,122000,107208781,641,643,643,641,53
|
|
20231019,121900,107174716,643,641,643,640,7329
|
|
20231019,121800,102483347,642,642,642,642,290
|
|
20231019,121700,102297167,643,643,643,643,3848
|
|
20231019,121600,99822903,644,644,644,644,0
|
|
20231019,121500,99822903,644,646,646,644,2398
|
|
20231019,121400,98277497,646,647,647,646,8046
|
|
20231019,121300,93075735,649,649,649,649,1
|
|
20231019,121200,93075086,647,647,647,647,0
|
|
20231019,121100,93075086,647,647,647,647,0
|
|
20231019,121000,93075086,647,647,647,647,0
|
|
20231019,120900,93075086,647,647,647,647,0
|
|
20231019,120800,93075086,647,650,650,647,3001
|
|
20231019,120700,91133436,648,648,648,648,0
|
|
20231019,120600,91133436,648,648,648,648,193
|
|
20231019,120500,91008372,652,652,652,652,1
|
|
20231019,120400,91007720,647,647,647,647,0
|
|
20231019,120300,91007720,647,647,647,647,0
|
|
20231019,120200,91007720,647,647,647,647,0
|
|
20231019,120100,91007720,647,647,647,647,0
|
|
20231019,120000,91007720,647,647,647,647,0
|
|
20231019,115900,91007720,647,647,647,647,0
|
|
20231019,115800,91007720,647,647,647,647,1391
|
|
20231019,115700,90107743,646,647,647,646,148
|
|
20231019,115600,90012035,650,650,650,650,3137
|
|
20231019,115500,87972985,652,652,652,652,1
|
|
20231019,115400,87972333,652,652,652,652,0
|
|
20231019,115300,87972333,652,652,652,652,0
|
|
20231019,115200,87972333,652,652,652,652,0
|
|
20231019,115100,87972333,652,652,652,652,28
|
|
20231019,115000,87954077,652,652,652,652,0
|
|
20231019,114900,87954077,652,652,652,652,0
|
|
20231019,114800,87954077,652,652,652,652,0
|
|
20231019,114700,87954077,652,652,652,652,0
|
|
20231019,114600,87954077,652,652,652,652,1
|
|
20231019,114500,87953425,645,645,645,645,0
|
|
20231019,114400,87953425,645,645,645,645,150
|
|
20231019,114300,87856675,653,651,653,651,2
|
|
20231019,114200,87855371,648,648,648,648,2000
|
|
20231019,114100,86559371,648,649,650,648,1102
|
|
20231019,114000,85844274,648,648,648,648,1599
|
|
20231019,113900,84808122,643,647,647,643,1152
|
|
20231019,113800,84063386,647,647,647,647,1
|
|
20231019,113700,84062739,643,643,643,643,0
|
|
20231019,113600,84062739,643,643,643,643,0
|
|
20231019,113500,84062739,643,643,643,643,0
|
|
20231019,113400,84062739,643,643,643,643,24516
|
|
20231019,113300,68298951,643,643,643,643,1
|
|
20231019,113200,68298308,643,640,643,640,25976
|
|
20231019,113100,51601809,640,640,640,640,0
|
|
20231019,113000,51601809,640,639,640,638,31
|
|
20231019,112900,51581991,639,638,639,638,293
|
|
20231019,112800,51395055,639,639,639,639,49
|
|
20231019,112700,51363744,641,641,641,641,25
|
|
20231019,112600,51347719,641,639,641,639,256
|
|
20231019,112500,51183725,639,639,639,639,201
|
|
20231019,112400,51055286,636,639,639,636,2251
|
|
20231019,112300,49620224,641,639,641,639,105
|
|
20231019,112200,49553026,640,640,640,640,2
|
|
20231019,112100,49551746,642,639,642,638,51
|
|
20231019,112000,49519167,641,641,641,641,0
|
|
20231019,111900,49519167,641,641,641,641,0
|
|
20231019,111800,49519167,641,641,641,641,1
|
|
20231019,111700,49518526,642,642,642,642,0
|
|
20231019,111600,49518526,642,640,642,640,16
|
|
20231019,111500,49508261,643,641,643,641,122
|
|
20231019,111400,49429866,642,641,642,641,21
|
|
20231019,111300,49416404,641,642,642,641,538
|
|
20231019,111200,49071369,643,642,643,642,14
|
|
20231019,111100,49062380,643,642,643,641,156
|
|
20231019,111000,48962270,643,643,643,643,203
|
|
20231019,110900,48831741,643,643,643,643,1869
|
|
20231019,110800,47629974,649,648,649,648,200
|
|
20231019,110700,47500211,649,649,649,649,4
|
|
20231019,110600,47497615,649,645,649,644,1006
|
|
20231019,110500,46848621,645,651,651,645,434
|
|
20231019,110400,46568157,650,650,650,650,2
|
|
20231019,110300,46566857,651,650,651,650,9
|
|
20231019,110200,46561006,650,650,651,650,60
|
|
20231019,110100,46521951,651,651,651,651,80
|
|
20231019,110000,46469871,651,651,651,651,1
|
|
20231019,105900,46469220,653,653,653,653,0
|
|
20231019,105800,46469220,653,652,653,652,20
|
|
20231019,105700,46456179,645,645,645,645,100
|
|
20231019,105600,46391679,653,653,653,653,3
|
|
20231019,105500,46389720,653,650,653,645,91
|
|
20231019,105400,46331011,655,655,655,655,0
|
|
20231019,105300,46331011,655,655,655,655,10
|
|
20231019,105200,46324461,656,656,656,656,0
|
|
20231019,105100,46324461,656,656,656,656,1
|
|
20231019,105000,46323805,656,656,656,656,0
|
|
20231019,104900,46323805,656,654,656,654,3235
|
|
20231019,104800,44208113,656,656,656,656,18
|
|
20231019,104700,44196305,656,653,656,653,1267
|
|
20231019,104600,43367801,654,654,654,654,0
|
|
20231019,104500,43367801,654,654,656,654,1926
|
|
20231019,104400,42108195,656,654,656,654,1320
|
|
20231019,104300,41244911,654,654,654,654,1
|
|
20231019,104200,41244257,650,659,659,650,11152
|
|
20231019,104100,33913075,663,661,664,659,1999
|
|
20231019,104000,32591703,660,659,660,659,442
|
|
20231019,103900,32300026,660,659,660,659,487
|
|
20231019,103800,31979091,659,652,660,651,194
|
|
20231019,103700,31851929,652,659,659,652,1034
|
|
20231019,103600,31170642,667,662,667,662,2364
|
|
20231019,103500,29596817,659,655,659,655,1613
|
|
20231019,103400,28535966,656,660,660,655,1991
|
|
20231019,103300,27225858,660,653,660,649,2559
|
|
20231019,103200,25547483,654,650,654,649,1321
|
|
20231019,103100,24685387,655,656,658,651,2298
|
|
20231019,103000,23182307,655,659,659,655,1003
|
|
20231019,102900,22525332,653,652,653,652,291
|
|
20231019,102800,22335564,650,650,650,650,0
|
|
20231019,102700,22335564,650,660,660,650,4164
|
|
20231019,102600,19617472,660,663,663,653,2043
|
|
20231019,102500,18270110,663,675,675,663,3793
|
|
20231019,102400,15741691,677,660,677,660,537
|
|
20231019,102300,15378848,658,653,658,652,2773
|
|
20231019,102200,13562222,654,640,654,640,8429
|
|
20231019,102100,8123125,637,637,637,637,0
|
|
20231019,102000,8123125,637,637,637,637,1
|
|
20231019,101900,8122488,637,636,637,636,188
|
|
20231019,101800,8002828,636,636,636,636,92
|
|
20231019,101700,7944316,636,638,638,636,2533
|
|
20231019,101600,6328947,638,638,638,638,0
|
|
20231019,101500,6328947,638,638,638,638,71
|
|
20231019,101400,6283649,639,640,640,639,28
|
|
20231019,101300,6265734,641,641,641,641,0
|
|
20231019,101200,6265734,641,641,641,641,4
|
|
20231019,101100,6263170,643,643,643,643,0
|
|
20231019,101000,6263170,643,641,643,641,231
|
|
20231019,100900,6115068,641,640,641,640,610
|
|
20231019,100800,5724667,640,640,640,640,21
|
|
20231019,100700,5711227,640,640,640,639,417
|
|
20231019,100600,5444394,642,642,642,642,10
|
|
20231019,100500,5437974,643,643,643,643,878
|
|
20231019,100400,4873420,643,642,643,642,122
|
|
20231019,100300,4795060,640,640,640,640,86
|
|
20231019,100200,4740020,643,643,643,641,2372
|
|
20231019,100100,3218111,645,645,645,645,0
|
|
20231019,100000,3218111,645,645,645,645,0
|
|
20231019,095900,3218111,645,645,645,645,2
|
|
20231019,095800,3216821,649,649,649,649,0
|
|
20231019,095700,3216821,649,649,649,649,0
|
|
20231019,095600,3216821,649,649,649,649,0
|
|
20231019,095500,3216821,649,649,649,649,0
|
|
20231019,095400,3216821,649,649,649,649,0
|
|
20231019,095300,3216821,649,645,649,645,13
|
|
20231019,095200,3208432,644,644,644,644,345
|
|
20231019,095100,2986252,644,644,644,644,150
|
|
20231019,095000,2889652,642,642,642,642,200
|
|
20231019,094900,2761252,643,645,645,643,536
|
|
20231019,094800,2415599,647,647,647,647,1
|
|
20231019,094700,2414952,651,651,651,651,0
|
|
20231019,094600,2414952,651,651,651,651,0
|
|
20231019,094500,2414952,651,651,651,651,0
|
|
20231019,094400,2414952,651,651,651,651,1
|
|
20231019,094300,2414301,648,648,648,648,109
|
|
20231019,094200,2343669,652,651,652,649,163
|
|
20231019,094100,2237411,652,650,653,650,21
|
|
20231019,094000,2223715,653,652,653,649,96
|
|
20231019,093900,2161135,652,652,652,652,82
|
|
20231019,093800,2107671,652,652,652,652,22
|
|
20231019,093700,2093327,652,652,652,652,1
|
|
20231019,093600,2092675,654,653,654,653,50
|
|
20231019,093500,2060023,653,652,654,652,327
|
|
20231019,093400,1846202,653,653,653,652,98
|
|
20231019,093300,1782256,653,650,653,649,236
|
|
20231019,093200,1629055,654,651,654,651,801
|
|
20231019,093100,1105499,651,651,651,651,0
|
|
20231019,093000,1105499,651,646,651,646,2
|
|
20231019,092900,1104202,645,645,645,645,0
|
|
20231019,092800,1104202,645,645,645,645,0
|
|
20231019,092700,1104202,645,645,645,645,0
|
|
20231019,092600,1104202,645,645,645,645,0
|
|
20231019,092500,1104202,645,645,645,645,503
|
|
20231019,092400,779767,645,645,645,645,0
|
|
20231019,092300,779767,645,645,645,645,0
|
|
20231019,092200,779767,645,645,645,645,5
|
|
20231019,092100,776542,650,650,650,650,0
|
|
20231019,092000,776542,650,650,650,650,0
|
|
20231019,091900,776542,650,650,650,650,35
|
|
20231019,091800,753792,650,650,650,650,65
|
|
20231019,091700,711542,650,650,650,650,2
|
|
20231019,091600,710242,651,651,651,650,8
|
|
20231019,091500,705036,651,644,651,644,49
|
|
20231019,091400,673198,644,644,644,644,0
|
|
20231019,091300,673198,644,644,644,644,1
|
|
20231019,091200,672554,644,644,644,644,0
|
|
20231019,091100,672554,644,644,644,644,0
|
|
20231019,091000,672554,644,644,644,644,1
|
|
20231019,090900,671910,643,643,643,643,0
|
|
20231019,090800,671910,643,643,643,643,13
|
|
20231019,090700,663551,652,644,652,644,2
|
|
20231019,090600,662255,653,653,653,653,0
|
|
20231019,090500,662255,653,653,653,653,0
|
|
20231019,090400,662255,653,653,653,653,0
|
|
20231019,090300,662255,653,653,653,653,7
|
|
20231019,090200,657684,644,644,644,644,0
|
|
20231019,090100,657684,644,644,644,644,0
|
|
20231019,090000,657684,644,654,654,644,1011
|