591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184800,101299556,480,480,480,480,1838
|
|
20231016,184700,101299556,480,480,480,480,0
|
|
20231016,184600,101299556,480,480,480,480,0
|
|
20231016,184500,101299556,480,480,480,480,0
|
|
20231016,184400,101299556,480,480,480,480,0
|
|
20231016,184300,101299556,480,480,480,480,0
|
|
20231016,184200,101299556,480,480,480,480,0
|
|
20231016,184100,101299556,480,480,480,480,0
|
|
20231016,184000,101299556,480,480,480,480,0
|
|
20231016,183900,101299556,480,480,480,480,0
|
|
20231016,183800,101299556,480,480,480,480,0
|
|
20231016,183700,101299556,480,480,480,480,0
|
|
20231016,183600,101299556,480,480,480,480,0
|
|
20231016,183500,101299556,480,480,480,480,0
|
|
20231016,183400,101299556,480,480,480,480,0
|
|
20231016,183300,101299556,480,480,480,480,0
|
|
20231016,183200,101299556,480,480,480,480,0
|
|
20231016,183100,101299556,480,480,480,480,0
|
|
20231016,183000,101299556,480,480,480,480,0
|
|
20231016,182900,101299556,480,480,480,480,0
|
|
20231016,182800,101299556,480,480,480,480,0
|
|
20231016,182700,101299556,480,480,480,480,0
|
|
20231016,182600,101299556,480,480,480,480,0
|
|
20231016,182500,101299556,480,480,480,480,0
|
|
20231016,182400,101299556,480,480,480,480,0
|
|
20231016,182300,101299556,480,480,480,480,0
|
|
20231016,182200,101299556,480,480,480,480,0
|
|
20231016,182100,101299556,480,480,480,480,0
|
|
20231016,182000,101299556,480,480,480,480,0
|
|
20231016,181900,101299556,480,480,480,480,0
|
|
20231016,181800,101299556,480,480,480,480,1838
|
|
20231016,181700,101299556,480,480,480,480,0
|
|
20231016,181600,101299556,480,480,480,480,0
|
|
20231016,181500,101299556,480,480,480,480,0
|
|
20231016,181400,101299556,480,480,480,480,0
|
|
20231016,181300,101299556,480,480,480,480,0
|
|
20231016,181200,101299556,480,480,480,480,0
|
|
20231016,181100,101299556,480,480,480,480,0
|
|
20231016,181000,101299556,480,480,480,480,0
|
|
20231016,180900,101299556,480,480,480,480,0
|
|
20231016,180800,101299556,480,480,480,480,0
|
|
20231016,180700,101299556,480,480,480,480,0
|
|
20231016,180600,101299556,480,480,480,480,0
|
|
20231016,180500,101299556,480,480,480,480,0
|
|
20231016,180400,101299556,480,480,480,480,0
|
|
20231016,180300,101299556,480,480,480,480,0
|
|
20231016,180200,101299556,480,480,480,480,0
|
|
20231016,180100,101299556,480,480,480,480,0
|
|
20231016,180000,101299556,480,480,480,480,0
|
|
20231016,175900,101299556,480,480,480,480,0
|
|
20231016,175800,101299556,480,480,480,480,0
|
|
20231016,175700,101299556,480,480,480,480,0
|
|
20231016,175600,101299556,480,480,480,480,0
|
|
20231016,175500,101299556,480,480,480,480,0
|
|
20231016,175400,101299556,480,480,480,480,0
|
|
20231016,175300,101299556,480,480,480,480,0
|
|
20231016,175200,101299556,480,480,480,480,0
|
|
20231016,175100,101299556,480,480,480,480,0
|
|
20231016,175000,101299556,480,480,480,480,0
|
|
20231016,174900,101299556,480,480,480,480,0
|
|
20231016,174800,101299556,480,480,480,480,1838
|
|
20231016,174700,101299556,480,480,480,480,0
|
|
20231016,174600,101299556,480,480,480,480,0
|
|
20231016,174500,101299556,480,480,480,480,0
|
|
20231016,174400,101299556,480,480,480,480,0
|
|
20231016,174300,101299556,480,480,480,480,0
|
|
20231016,174200,101299556,480,480,480,480,0
|
|
20231016,174100,101299556,480,480,480,480,0
|
|
20231016,174000,101299556,480,480,480,480,0
|
|
20231016,173900,101299556,480,480,480,480,0
|
|
20231016,173800,101299556,480,480,480,480,0
|
|
20231016,173700,101299556,480,480,480,480,0
|
|
20231016,173600,101299556,480,480,480,480,0
|
|
20231016,173500,101299556,480,480,480,480,0
|
|
20231016,173400,101299556,480,480,480,480,0
|
|
20231016,173300,101299556,480,480,480,480,0
|
|
20231016,173200,101299556,480,480,480,480,0
|
|
20231016,173100,101299556,480,480,480,480,0
|
|
20231016,173000,101299556,480,480,480,480,0
|
|
20231016,172900,101299556,480,480,480,480,0
|
|
20231016,172800,101299556,480,480,480,480,0
|
|
20231016,172700,101299556,480,480,480,480,0
|
|
20231016,172600,101299556,480,480,480,480,0
|
|
20231016,172500,101299556,480,480,480,480,0
|
|
20231016,172400,101299556,480,480,480,480,0
|
|
20231016,172300,101299556,480,480,480,480,0
|
|
20231016,172200,101299556,480,480,480,480,0
|
|
20231016,172100,101299556,480,480,480,480,0
|
|
20231016,172000,101299556,480,480,480,480,0
|
|
20231016,171900,101299556,480,480,480,480,0
|
|
20231016,171800,101299556,480,480,480,480,1838
|
|
20231016,171700,101299556,480,480,480,480,0
|
|
20231016,171600,101299556,480,480,480,480,0
|
|
20231016,171500,101299556,480,480,480,480,0
|
|
20231016,171400,101299556,480,480,480,480,0
|
|
20231016,171300,101299556,480,480,480,480,0
|
|
20231016,171200,101299556,480,480,480,480,0
|
|
20231016,171100,101299556,480,480,480,480,0
|
|
20231016,171000,101299556,480,480,480,480,0
|
|
20231016,170900,101299556,480,480,480,480,0
|
|
20231016,170800,101299556,480,480,480,480,0
|
|
20231016,170700,101299556,480,480,480,480,0
|
|
20231016,170600,101299556,480,480,480,480,0
|
|
20231016,170500,101299556,480,480,480,480,0
|
|
20231016,170400,101299556,480,480,480,480,0
|
|
20231016,170300,101299556,480,480,480,480,0
|
|
20231016,170200,101299556,480,480,480,480,0
|
|
20231016,170100,101299556,480,480,480,480,0
|
|
20231016,170000,101299556,480,480,480,480,0
|
|
20231016,165900,101299556,480,480,480,480,0
|
|
20231016,165800,101299556,480,480,480,480,0
|
|
20231016,165700,101299556,480,480,480,480,0
|
|
20231016,165600,101299556,480,480,480,480,0
|
|
20231016,165500,101299556,480,480,480,480,0
|
|
20231016,165400,101299556,480,480,480,480,0
|
|
20231016,165300,101299556,480,480,480,480,0
|
|
20231016,165200,101299556,480,480,480,480,0
|
|
20231016,165100,101299556,480,480,480,480,0
|
|
20231016,165000,101299556,480,480,480,480,0
|
|
20231016,164900,101299556,480,480,480,480,0
|
|
20231016,164800,101299556,480,480,480,480,1838
|
|
20231016,164700,101299556,480,480,480,480,0
|
|
20231016,164600,101299556,480,480,480,480,0
|
|
20231016,164500,101299556,480,480,480,480,0
|
|
20231016,164400,101299556,480,480,480,480,0
|
|
20231016,164300,101299556,480,480,480,480,0
|
|
20231016,164200,101299556,480,480,480,480,0
|
|
20231016,164100,101299556,480,480,480,480,0
|
|
20231016,164000,101299556,480,480,480,480,0
|
|
20231016,163900,101299556,480,480,480,480,0
|
|
20231016,163800,101299556,480,480,480,480,0
|
|
20231016,163700,101299556,480,480,480,480,0
|
|
20231016,163600,101299556,480,480,480,480,0
|
|
20231016,163500,101299556,480,480,480,480,0
|
|
20231016,163400,101299556,480,480,480,480,0
|
|
20231016,163300,101299556,480,480,480,480,0
|
|
20231016,163200,101299556,480,480,480,480,0
|
|
20231016,163100,101299556,480,480,480,480,0
|
|
20231016,163000,101299556,480,480,480,480,0
|
|
20231016,162900,101299556,480,480,480,480,0
|
|
20231016,162800,101299556,480,480,480,480,0
|
|
20231016,162700,101299556,480,480,480,480,0
|
|
20231016,162600,101299556,480,480,480,480,0
|
|
20231016,162500,101299556,480,480,480,480,0
|
|
20231016,162400,101299556,480,480,480,480,0
|
|
20231016,162300,101299556,480,480,480,480,0
|
|
20231016,162200,101299556,480,480,480,480,0
|
|
20231016,162100,101299556,480,480,480,480,0
|
|
20231016,162000,101299556,480,480,480,480,0
|
|
20231016,161900,101299556,480,480,480,480,0
|
|
20231016,161800,101299556,480,480,480,480,1838
|
|
20231016,161700,101299556,480,480,480,480,0
|
|
20231016,161600,101299556,480,480,480,480,0
|
|
20231016,161500,101299556,480,480,480,480,0
|
|
20231016,161400,101299556,480,480,480,480,0
|
|
20231016,161300,101299556,480,480,480,480,0
|
|
20231016,161200,101299556,480,480,480,480,0
|
|
20231016,161100,101299556,480,480,480,480,0
|
|
20231016,161000,101299556,480,480,480,480,0
|
|
20231016,160900,101299556,480,480,480,480,0
|
|
20231016,160800,101299556,480,480,480,480,0
|
|
20231016,160700,101299556,480,480,480,480,0
|
|
20231016,160600,101299556,480,480,480,480,0
|
|
20231016,160500,101299556,480,480,480,480,0
|
|
20231016,160400,101299556,480,480,480,480,0
|
|
20231016,160300,101299556,480,480,480,480,0
|
|
20231016,160200,101299556,480,480,480,480,0
|
|
20231016,160100,101299556,480,480,480,480,0
|
|
20231016,160000,101299556,480,480,480,480,0
|
|
20231016,155900,101299556,480,480,480,480,0
|
|
20231016,155800,101299556,480,480,480,480,0
|
|
20231016,155700,101299556,480,480,480,480,0
|
|
20231016,155600,101299556,480,480,480,480,0
|
|
20231016,155500,101299556,480,480,480,480,0
|
|
20231016,155400,101299556,480,480,480,480,0
|
|
20231016,155300,101299556,480,480,480,480,0
|
|
20231016,155200,101299556,480,480,480,480,0
|
|
20231016,155100,101299556,480,480,480,480,0
|
|
20231016,155000,101299556,480,480,480,480,0
|
|
20231016,154900,101299556,480,480,480,480,0
|
|
20231016,154800,101299556,480,480,480,480,1838
|
|
20231016,154700,101299556,480,480,480,480,0
|
|
20231016,154600,101299556,480,480,480,480,0
|
|
20231016,154500,101299556,480,480,480,480,0
|
|
20231016,154400,101299556,480,480,480,480,0
|
|
20231016,154300,101299556,480,480,480,480,0
|
|
20231016,154200,101299556,480,480,480,480,0
|
|
20231016,154100,101299556,480,480,480,480,0
|
|
20231016,154000,101299556,480,480,480,480,0
|
|
20231016,153900,101299556,480,480,480,480,0
|
|
20231016,153800,101299556,480,480,480,480,0
|
|
20231016,153700,101299556,480,480,480,480,0
|
|
20231016,153600,101299556,480,480,480,480,0
|
|
20231016,153500,101299556,480,480,480,480,0
|
|
20231016,153400,101299556,480,480,480,480,0
|
|
20231016,153300,101299556,480,480,480,480,0
|
|
20231016,153200,101299556,480,480,480,480,0
|
|
20231016,153100,101299556,480,480,480,480,0
|
|
20231016,153000,101299556,480,480,480,480,1838
|
|
20231016,152900,100417316,474,474,474,474,0
|
|
20231016,152800,100417316,474,474,474,474,0
|
|
20231016,152700,100417316,474,474,474,474,0
|
|
20231016,152600,100417316,474,474,474,474,0
|
|
20231016,152500,100417316,474,474,474,474,0
|
|
20231016,152400,100417316,474,474,474,474,0
|
|
20231016,152300,100417316,474,474,474,474,0
|
|
20231016,152200,100417316,474,474,474,474,0
|
|
20231016,152100,100417316,474,474,474,474,0
|
|
20231016,152000,100417316,474,474,474,474,0
|
|
20231016,151900,100417316,474,474,474,474,0
|
|
20231016,151800,100417316,474,474,474,474,21
|
|
20231016,151700,100407362,474,477,477,474,21
|
|
20231016,151600,100397399,477,474,477,473,30
|
|
20231016,151500,100383179,473,475,480,473,124
|
|
20231016,151400,100323909,475,474,475,473,23
|
|
20231016,151300,100313025,473,473,473,473,21
|
|
20231016,151200,100303092,474,474,474,473,103
|
|
20231016,151100,100254290,473,474,474,473,189
|
|
20231016,151000,100164725,473,474,474,473,221
|
|
20231016,150900,100059992,473,473,473,473,3419
|
|
20231016,150800,98442805,472,472,472,472,161
|
|
20231016,150700,98366813,473,472,473,472,22
|
|
20231016,150600,98356428,472,472,472,472,21
|
|
20231016,150500,98346516,472,472,472,472,20
|
|
20231016,150400,98337076,472,472,472,472,21
|
|
20231016,150300,98327164,472,472,472,472,21
|
|
20231016,150200,98317252,472,472,472,472,21
|
|
20231016,150100,98307340,472,472,472,472,21
|
|
20231016,150000,98297428,472,472,472,472,21
|
|
20231016,145900,98287516,472,472,472,472,21
|
|
20231016,145800,98277604,472,472,472,472,20
|
|
20231016,145700,98268164,472,472,472,472,22
|
|
20231016,145600,98257780,472,472,472,472,21
|
|
20231016,145500,98247868,473,472,473,472,53
|
|
20231016,145400,98222851,472,472,472,472,21
|
|
20231016,145300,98212939,472,473,473,472,22
|
|
20231016,145200,98202554,472,472,472,472,20
|
|
20231016,145100,98193114,472,473,473,472,22
|
|
20231016,145000,98182729,473,472,473,472,22
|
|
20231016,144900,98172344,472,472,472,472,21
|
|
20231016,144800,98162432,472,472,472,472,21
|
|
20231016,144700,98152520,472,472,472,472,21
|
|
20231016,144600,98142608,472,472,472,472,21
|
|
20231016,144500,98132696,472,472,472,472,3715
|
|
20231016,144400,96379216,472,472,472,472,21
|
|
20231016,144300,96369304,472,472,472,472,21
|
|
20231016,144200,96359392,472,472,472,472,21
|
|
20231016,144100,96349480,473,472,473,472,4820
|
|
20231016,144000,94074439,472,472,472,472,21
|
|
20231016,143900,94064527,473,473,473,472,502
|
|
20231016,143800,93827102,472,473,473,472,30
|
|
20231016,143700,93812932,472,472,472,472,21
|
|
20231016,143600,93803020,472,472,474,472,122
|
|
20231016,143500,93745236,472,472,472,472,21
|
|
20231016,143400,93735324,472,473,473,472,21
|
|
20231016,143300,93725410,474,472,474,472,5022
|
|
20231016,143200,91350024,472,473,473,472,1031
|
|
20231016,143100,90863382,473,473,473,472,5280
|
|
20231016,143000,88365962,473,473,473,472,1123
|
|
20231016,142900,87834805,472,473,473,472,33
|
|
20231016,142800,87819217,472,472,472,472,21
|
|
20231016,142700,87809305,473,473,473,472,32
|
|
20231016,142600,87794190,473,472,473,472,22
|
|
20231016,142500,87783805,472,472,472,472,20
|
|
20231016,142400,87774365,473,472,473,472,24
|
|
20231016,142300,87763034,472,472,472,472,21
|
|
20231016,142200,87753122,472,472,472,472,21
|
|
20231016,142100,87743210,473,473,473,472,24
|
|
20231016,142000,87731879,472,472,472,472,21
|
|
20231016,141900,87721967,472,472,472,472,21
|
|
20231016,141800,87712055,474,472,474,472,21
|
|
20231016,141700,87702141,472,472,472,472,21
|
|
20231016,141600,87692229,472,475,475,472,22
|
|
20231016,141500,87681842,472,472,472,472,21
|
|
20231016,141400,87671930,473,472,473,472,322
|
|
20231016,141300,87519646,472,472,472,472,21
|
|
20231016,141200,87509734,472,473,473,472,321
|
|
20231016,141100,87358217,472,472,472,472,24
|
|
20231016,141000,87346889,472,472,472,472,21
|
|
20231016,140900,87336977,472,473,473,472,21
|
|
20231016,140800,87327063,473,473,473,473,21
|
|
20231016,140700,87317130,477,473,477,473,22
|
|
20231016,140600,87306720,472,472,472,472,21
|
|
20231016,140500,87296808,473,473,473,473,20
|
|
20231016,140400,87287348,472,472,472,472,21
|
|
20231016,140300,87277436,472,473,473,472,21
|
|
20231016,140200,87267514,478,472,478,472,71
|
|
20231016,140100,87233783,472,472,473,472,1021
|
|
20231016,140000,86750871,472,472,472,472,21
|
|
20231016,135900,86740959,473,472,473,472,121
|
|
20231016,135800,86683747,472,472,472,472,20
|
|
20231016,135700,86674307,472,472,472,472,21
|
|
20231016,135600,86664395,472,472,472,472,21
|
|
20231016,135500,86654483,472,472,472,472,21
|
|
20231016,135400,86644571,472,473,473,472,23
|
|
20231016,135300,86633713,472,472,472,472,21
|
|
20231016,135200,86623801,472,473,473,472,1021
|
|
20231016,135100,86140889,472,472,472,472,40
|
|
20231016,135000,86122009,473,472,473,472,22
|
|
20231016,134900,86111624,472,472,472,472,21
|
|
20231016,134800,86101712,472,472,472,472,21
|
|
20231016,134700,86091800,472,472,472,472,21
|
|
20231016,134600,86081888,472,472,472,472,21
|
|
20231016,134500,86071976,472,472,472,472,21
|
|
20231016,134400,86062064,472,472,472,472,20
|
|
20231016,134300,86052624,472,472,472,472,21
|
|
20231016,134200,86042712,472,472,472,472,22
|
|
20231016,134100,86032328,472,472,472,472,21
|
|
20231016,134000,86022416,472,472,472,472,71
|
|
20231016,133900,85988904,472,472,472,472,21
|
|
20231016,133800,85978992,472,472,472,472,20
|
|
20231016,133700,85969552,473,472,473,471,1114
|
|
20231016,133600,85443675,472,472,472,472,22
|
|
20231016,133500,85433291,472,472,472,472,21
|
|
20231016,133400,85423379,472,472,472,472,21
|
|
20231016,133300,85413467,472,472,472,472,21
|
|
20231016,133200,85403555,473,472,473,472,70
|
|
20231016,133100,85370466,472,472,472,472,20
|
|
20231016,133000,85361026,472,472,472,472,21
|
|
20231016,132900,85351114,472,472,472,472,21
|
|
20231016,132800,85341202,472,472,472,472,21
|
|
20231016,132700,85331290,472,471,472,471,441
|
|
20231016,132600,85123148,472,472,472,471,7336
|
|
20231016,132500,81660577,472,472,472,472,21
|
|
20231016,132400,81650665,472,472,472,472,20
|
|
20231016,132300,81641225,472,472,472,472,21
|
|
20231016,132200,81631313,472,472,472,472,21
|
|
20231016,132100,81621401,472,472,472,472,21
|
|
20231016,132000,81611489,473,471,473,471,1378
|
|
20231016,131900,80960501,471,471,471,471,21
|
|
20231016,131800,80950610,471,471,471,471,31
|
|
20231016,131700,80936009,472,471,472,471,372
|
|
20231016,131600,80760446,471,471,471,471,21
|
|
20231016,131500,80750555,471,471,471,471,22
|
|
20231016,131400,80740193,471,472,472,471,96
|
|
20231016,131300,80694910,472,471,472,471,22
|
|
20231016,131200,80684547,471,471,471,471,21
|
|
20231016,131100,80674656,471,472,472,471,22
|
|
20231016,131000,80664292,471,472,472,471,21
|
|
20231016,130900,80654396,471,471,471,471,21
|
|
20231016,130800,80644505,471,472,472,471,21
|
|
20231016,130700,80634604,472,471,472,471,782
|
|
20231016,130600,80265510,472,472,472,472,290
|
|
20231016,130500,80128630,472,472,472,472,21
|
|
20231016,130400,80118718,472,472,472,472,20
|
|
20231016,130300,80109278,473,473,473,472,70
|
|
20231016,130200,80076189,472,473,473,472,22
|
|
20231016,130100,80065804,471,471,471,471,21
|
|
20231016,130000,80055913,471,471,471,471,21
|
|
20231016,125900,80046022,471,471,471,471,21
|
|
20231016,125800,80036131,471,471,471,471,21
|
|
20231016,125700,80026240,471,471,471,471,20
|
|
20231016,125600,80016820,471,471,471,471,21
|
|
20231016,125500,80006929,471,472,472,471,21
|
|
20231016,125400,79997035,472,472,472,472,22
|
|
20231016,125300,79986651,472,472,472,472,21
|
|
20231016,125200,79976739,473,473,473,472,447
|
|
20231016,125100,79765329,471,472,472,471,84
|
|
20231016,125000,79725763,472,472,472,471,25
|
|
20231016,124900,79713984,472,471,472,471,40
|
|
20231016,124800,79695126,471,472,472,471,22
|
|
20231016,124700,79684763,471,472,472,471,681
|
|
20231016,124600,79363353,472,472,472,471,552
|
|
20231016,124500,79102828,471,472,472,471,13602
|
|
20231016,124400,72682705,472,472,472,472,20
|
|
20231016,124300,72673265,472,472,472,472,21
|
|
20231016,124200,72663353,472,472,472,472,21
|
|
20231016,124100,72653441,472,473,473,472,29
|
|
20231016,124000,72639737,473,473,473,473,21
|
|
20231016,123900,72629804,475,472,475,472,22
|
|
20231016,123800,72619417,472,473,473,472,1329
|
|
20231016,123700,71991709,473,473,473,473,20
|
|
20231016,123600,71982249,473,472,473,472,2535
|
|
20231016,123500,70783204,472,472,472,472,41
|
|
20231016,123400,70763852,472,472,472,472,21
|
|
20231016,123300,70753940,473,473,473,472,1023
|
|
20231016,123200,70270082,472,472,472,472,21
|
|
20231016,123100,70260170,472,472,472,472,418
|
|
20231016,123000,70062874,472,472,472,472,20
|
|
20231016,122900,70053434,473,472,473,472,3678
|
|
20231016,122800,68315305,472,472,472,472,21
|
|
20231016,122700,68305393,472,472,472,472,21
|
|
20231016,122600,68295481,472,472,473,472,22
|
|
20231016,122500,68285096,473,472,473,472,26
|
|
20231016,122400,68272819,472,472,472,472,20
|
|
20231016,122300,68263379,472,472,473,472,553
|
|
20231016,122200,68001862,472,472,472,472,21
|
|
20231016,122100,67991950,472,472,472,472,21
|
|
20231016,122000,67982038,472,472,472,472,21
|
|
20231016,121900,67972126,472,472,472,472,21
|
|
20231016,121800,67962214,472,472,472,472,22
|
|
20231016,121700,67951830,472,472,472,472,20
|
|
20231016,121600,67942390,472,472,472,472,21
|
|
20231016,121500,67932478,472,473,473,472,26
|
|
20231016,121400,67920201,472,472,472,472,21
|
|
20231016,121300,67910289,472,472,472,472,21
|
|
20231016,121200,67900377,472,472,472,472,71
|
|
20231016,121100,67866865,472,472,472,472,21
|
|
20231016,121000,67856953,472,472,472,472,20
|
|
20231016,120900,67847513,472,472,472,472,21
|
|
20231016,120800,67837601,472,473,473,472,137
|
|
20231016,120700,67772836,473,472,473,472,95
|
|
20231016,120600,67727986,472,472,472,472,22
|
|
20231016,120500,67717602,472,473,473,472,1021
|
|
20231016,120400,67234690,472,472,472,472,20
|
|
20231016,120300,67225250,472,472,472,472,21
|
|
20231016,120200,67215338,472,472,472,472,21
|
|
20231016,120100,67205426,472,472,472,472,21
|
|
20231016,120000,67195514,472,472,472,472,21
|
|
20231016,115900,67185602,472,472,472,472,21
|
|
20231016,115800,67175690,472,472,472,472,21
|
|
20231016,115700,67165778,472,472,472,472,20
|
|
20231016,115600,67156338,472,472,472,472,21
|
|
20231016,115500,67146426,473,473,473,472,2032
|
|
20231016,115400,66185311,472,472,472,472,21
|
|
20231016,115300,66175399,472,472,472,472,21
|
|
20231016,115200,66165487,472,472,472,472,21
|
|
20231016,115100,66155575,473,472,473,472,22
|
|
20231016,115000,66145190,472,472,472,472,21
|
|
20231016,114900,66135278,472,472,472,472,21
|
|
20231016,114800,66125366,472,472,472,472,21
|
|
20231016,114700,66115454,472,472,472,472,21
|
|
20231016,114600,66105542,472,472,472,472,21
|
|
20231016,114500,66095630,472,472,472,472,21
|
|
20231016,114400,66085718,472,472,472,472,21
|
|
20231016,114300,66075806,472,473,473,472,979
|
|
20231016,114200,65612759,472,472,472,472,21
|
|
20231016,114100,65602847,472,473,473,472,67
|
|
20231016,114000,65571177,472,472,472,472,21
|
|
20231016,113900,65561265,473,472,473,472,1021
|
|
20231016,113800,65078353,473,473,473,473,3535
|
|
20231016,113700,63406298,473,473,473,473,61
|
|
20231016,113600,63377445,473,473,473,473,21
|
|
20231016,113500,63367512,474,473,474,473,29
|
|
20231016,113400,63353787,474,473,474,473,22
|
|
20231016,113300,63343380,473,473,473,473,21
|
|
20231016,113200,63333447,473,474,474,473,22
|
|
20231016,113100,63323040,473,474,474,473,912
|
|
20231016,113000,62891663,473,473,473,473,20
|
|
20231016,112900,62882203,473,473,473,473,374
|
|
20231016,112800,62705301,473,473,474,473,108
|
|
20231016,112700,62654130,473,473,473,473,21
|
|
20231016,112600,62644197,473,473,473,473,21
|
|
20231016,112500,62634264,473,473,473,473,21
|
|
20231016,112400,62624331,473,474,474,473,39
|
|
20231016,112300,62605866,474,473,474,473,98
|
|
20231016,112200,62559434,474,472,474,472,279
|
|
20231016,112100,62427230,472,472,472,472,21
|
|
20231016,112000,62417318,472,472,472,472,27
|
|
20231016,111900,62404574,472,472,472,472,21
|
|
20231016,111800,62394662,472,474,474,472,4522
|
|
20231016,111700,60252278,472,472,472,472,20
|
|
20231016,111600,60242838,472,472,472,472,184
|
|
20231016,111500,60155990,472,472,472,472,71
|
|
20231016,111400,60122478,472,472,472,472,21
|
|
20231016,111300,60112566,472,472,472,472,1421
|
|
20231016,111200,59441854,472,472,472,472,21
|
|
20231016,111100,59431942,474,472,474,472,71
|
|
20231016,111000,59398330,472,472,472,472,20
|
|
20231016,110900,59388890,472,472,472,472,5076
|
|
20231016,110800,56993018,473,472,473,472,507
|
|
20231016,110700,56753228,472,472,472,472,21
|
|
20231016,110600,56743316,472,472,472,472,21
|
|
20231016,110500,56733404,472,472,472,472,21
|
|
20231016,110400,56723492,472,473,473,472,11072
|
|
20231016,110300,51486506,473,475,475,473,31
|
|
20231016,110200,51471821,473,473,474,473,31
|
|
20231016,110100,51457148,475,475,475,473,24
|
|
20231016,110000,51445790,474,474,475,473,84
|
|
20231016,105900,51405935,473,473,475,473,1523
|
|
20231016,105800,50682554,473,474,474,473,1011
|
|
20231016,105700,50203351,473,474,474,473,15989
|
|
20231016,105600,42624586,474,474,474,474,20
|
|
20231016,105500,42615106,474,474,474,474,21
|
|
20231016,105400,42605152,474,474,474,474,21
|
|
20231016,105300,42595198,474,476,476,474,22
|
|
20231016,105200,42584768,474,474,474,474,21
|
|
20231016,105100,42574814,474,474,474,474,21
|
|
20231016,105000,42564860,474,474,474,474,20
|
|
20231016,104900,42555380,474,474,474,474,21
|
|
20231016,104800,42545426,474,474,474,474,21
|
|
20231016,104700,42535472,476,474,476,474,22
|
|
20231016,104600,42525042,474,476,476,474,121
|
|
20231016,104500,42467488,476,474,476,474,1622
|
|
20231016,104400,41698658,474,474,474,474,22
|
|
20231016,104300,41688230,474,475,475,474,6330
|
|
20231016,104200,38681510,475,475,475,475,21
|
|
20231016,104100,38671535,475,475,475,475,45
|
|
20231016,104000,38650160,475,475,475,475,21
|
|
20231016,103900,38640185,475,476,476,475,27
|
|
20231016,103800,38627354,476,476,476,476,21
|
|
20231016,103700,38617358,476,476,476,476,1324
|
|
20231016,103600,37987134,476,476,476,476,20
|
|
20231016,103500,37977614,476,477,477,476,31
|
|
20231016,103400,37962848,477,476,477,476,152
|
|
20231016,103300,37890489,476,476,476,476,5536
|
|
20231016,103200,35255353,476,476,476,476,22
|
|
20231016,103100,35244881,476,476,476,476,21
|
|
20231016,103000,35234885,476,476,476,476,52
|
|
20231016,102900,35210133,477,477,477,477,0
|
|
20231016,102800,35210133,477,477,477,477,0
|
|
20231016,102700,35210133,477,477,477,477,2
|
|
20231016,102600,35209179,477,477,477,477,6
|
|
20231016,102500,35206317,478,478,478,478,502
|
|
20231016,102400,34966361,478,478,478,478,0
|
|
20231016,102300,34966361,478,478,478,478,3
|
|
20231016,102200,34964927,477,479,479,477,341
|
|
20231016,102100,34801970,479,479,479,479,0
|
|
20231016,102000,34801970,479,479,479,479,0
|
|
20231016,101900,34801970,479,479,479,479,0
|
|
20231016,101800,34801970,479,479,479,479,0
|
|
20231016,101700,34801970,479,479,479,479,5
|
|
20231016,101600,34799575,477,477,477,477,0
|
|
20231016,101500,34799575,477,477,477,477,0
|
|
20231016,101400,34799575,477,477,477,477,0
|
|
20231016,101300,34799575,477,477,477,477,0
|
|
20231016,101200,34799575,477,476,478,476,9708
|
|
20231016,101100,30171915,476,476,476,476,300
|
|
20231016,101000,30029115,476,476,476,476,0
|
|
20231016,100900,30029115,476,476,476,476,57
|
|
20231016,100800,30001983,476,476,476,476,3011
|
|
20231016,100700,28568747,476,476,476,476,1
|
|
20231016,100600,28568271,476,476,476,476,1
|
|
20231016,100500,28567795,474,474,474,474,0
|
|
20231016,100400,28567795,474,475,475,474,631
|
|
20231016,100300,28268695,476,476,476,476,1
|
|
20231016,100200,28268219,476,476,476,476,0
|
|
20231016,100100,28268219,476,476,476,476,0
|
|
20231016,100000,28268219,476,476,476,476,0
|
|
20231016,095900,28268219,476,476,476,476,501
|
|
20231016,095800,28029743,474,474,474,474,0
|
|
20231016,095700,28029743,474,475,475,474,3932
|
|
20231016,095600,26164822,475,476,476,475,641
|
|
20231016,095500,25860318,476,477,477,475,114
|
|
20231016,095400,25806142,477,477,477,477,2
|
|
20231016,095300,25805188,477,475,477,475,4
|
|
20231016,095200,25803286,475,475,475,475,228
|
|
20231016,095100,25694986,477,476,477,475,1717
|
|
20231016,095000,24879311,477,477,477,477,10
|
|
20231016,094900,24874541,477,477,477,477,2792
|
|
20231016,094800,23542757,475,477,477,475,1536
|
|
20231016,094700,22813006,477,479,479,477,3290
|
|
20231016,094600,21243648,480,480,480,480,1
|
|
20231016,094500,21243168,480,480,480,480,0
|
|
20231016,094400,21243168,480,481,481,480,9362
|
|
20231016,094300,16749407,482,482,482,482,1
|
|
20231016,094200,16748925,482,482,482,482,0
|
|
20231016,094100,16748925,482,482,482,482,0
|
|
20231016,094000,16748925,482,482,482,482,500
|
|
20231016,093900,16507925,482,482,482,482,0
|
|
20231016,093800,16507925,482,481,482,481,41
|
|
20231016,093700,16488174,482,482,482,481,17
|
|
20231016,093600,16479981,475,483,483,475,2016
|
|
20231016,093500,15517756,483,483,483,483,6
|
|
20231016,093400,15514858,483,483,483,483,1
|
|
20231016,093300,15514375,482,482,482,482,23
|
|
20231016,093200,15503289,482,482,482,482,28
|
|
20231016,093100,15489793,482,479,482,479,78
|
|
20231016,093000,15452392,479,478,479,478,108
|
|
20231016,092900,15400668,479,479,479,479,11
|
|
20231016,092800,15395399,479,479,479,479,6
|
|
20231016,092700,15392525,479,479,479,479,12
|
|
20231016,092600,15386777,479,479,479,479,1
|
|
20231016,092500,15386298,479,479,479,479,18
|
|
20231016,092400,15377676,479,479,479,479,51
|
|
20231016,092300,15353247,476,476,476,476,0
|
|
20231016,092200,15353247,476,476,476,475,240
|
|
20231016,092100,15239141,476,479,479,476,46
|
|
20231016,092000,15217224,482,482,482,482,1
|
|
20231016,091900,15216742,481,481,481,481,0
|
|
20231016,091800,15216742,481,476,481,476,2
|
|
20231016,091700,15215785,476,478,483,476,5311
|
|
20231016,091600,12687129,477,481,481,477,1047
|
|
20231016,091500,12183859,481,481,481,481,0
|
|
20231016,091400,12183859,481,481,481,481,0
|
|
20231016,091300,12183859,481,481,481,481,0
|
|
20231016,091200,12183859,481,481,481,481,0
|
|
20231016,091100,12183859,481,481,481,481,1
|
|
20231016,091000,12183378,481,481,481,481,66
|
|
20231016,090900,12151632,481,476,481,475,1020
|
|
20231016,090800,11666925,476,481,481,476,2715
|
|
20231016,090700,10374508,481,481,481,481,1
|
|
20231016,090600,10374027,475,475,476,475,2908
|
|
20231016,090500,8991174,475,476,476,475,5400
|
|
20231016,090400,6426164,475,475,475,475,330
|
|
20231016,090300,6269414,475,479,479,475,1880
|
|
20231016,090200,5375259,479,480,480,479,677
|
|
20231016,090100,5050924,480,483,483,480,6299
|
|
20231016,090000,2022934,484,485,485,484,4171
|