590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184700,639160340,812,812,812,812,3779
|
|
20231017,184600,639160340,812,812,812,812,0
|
|
20231017,184500,639160340,812,812,812,812,0
|
|
20231017,184400,639160340,812,812,812,812,0
|
|
20231017,184300,639160340,812,812,812,812,0
|
|
20231017,184200,639160340,812,812,812,812,0
|
|
20231017,184100,639160340,812,812,812,812,0
|
|
20231017,184000,639160340,812,812,812,812,0
|
|
20231017,183900,639160340,812,812,812,812,0
|
|
20231017,183800,639160340,812,812,812,812,0
|
|
20231017,183700,639160340,812,812,812,812,0
|
|
20231017,183600,639160340,812,812,812,812,0
|
|
20231017,183500,639160340,812,812,812,812,0
|
|
20231017,183400,639160340,812,812,812,812,0
|
|
20231017,183300,639160340,812,812,812,812,0
|
|
20231017,183200,639160340,812,812,812,812,0
|
|
20231017,183100,639160340,812,812,812,812,0
|
|
20231017,183000,639160340,812,812,812,812,0
|
|
20231017,182900,639160340,812,812,812,812,0
|
|
20231017,182800,639160340,812,812,812,812,0
|
|
20231017,182700,639160340,812,812,812,812,0
|
|
20231017,182600,639160340,812,812,812,812,0
|
|
20231017,182500,639160340,812,812,812,812,0
|
|
20231017,182400,639160340,812,812,812,812,0
|
|
20231017,182300,639160340,812,812,812,812,0
|
|
20231017,182200,639160340,812,812,812,812,0
|
|
20231017,182100,639160340,812,812,812,812,0
|
|
20231017,182000,639160340,812,812,812,812,0
|
|
20231017,181900,639160340,812,812,812,812,0
|
|
20231017,181800,639160340,812,812,812,812,0
|
|
20231017,181700,639160340,812,812,812,812,3779
|
|
20231017,181600,639160340,812,812,812,812,0
|
|
20231017,181500,639160340,812,812,812,812,0
|
|
20231017,181400,639160340,812,812,812,812,0
|
|
20231017,181300,639160340,812,812,812,812,0
|
|
20231017,181200,639160340,812,812,812,812,0
|
|
20231017,181100,639160340,812,812,812,812,0
|
|
20231017,181000,639160340,812,812,812,812,0
|
|
20231017,180900,639160340,812,812,812,812,0
|
|
20231017,180800,639160340,812,812,812,812,0
|
|
20231017,180700,639160340,812,812,812,812,0
|
|
20231017,180600,639160340,812,812,812,812,0
|
|
20231017,180500,639160340,812,812,812,812,0
|
|
20231017,180400,639160340,812,812,812,812,0
|
|
20231017,180300,639160340,812,812,812,812,0
|
|
20231017,180200,639160340,812,812,812,812,0
|
|
20231017,180100,639160340,812,812,812,812,0
|
|
20231017,180000,639160340,812,812,812,812,0
|
|
20231017,175900,639160340,812,812,812,812,0
|
|
20231017,175800,639160340,812,812,812,812,0
|
|
20231017,175700,639160340,812,812,812,812,0
|
|
20231017,175600,639160340,812,812,812,812,0
|
|
20231017,175500,639160340,812,812,812,812,0
|
|
20231017,175400,639160340,812,812,812,812,0
|
|
20231017,175300,639160340,812,812,812,812,0
|
|
20231017,175200,639160340,812,812,812,812,0
|
|
20231017,175100,639160340,812,812,812,812,0
|
|
20231017,175000,639160340,812,812,812,812,0
|
|
20231017,174900,639160340,812,812,812,812,0
|
|
20231017,174800,639160340,812,812,812,812,0
|
|
20231017,174700,639160340,812,812,812,812,3779
|
|
20231017,174600,639160340,812,812,812,812,0
|
|
20231017,174500,639160340,812,812,812,812,0
|
|
20231017,174400,639160340,812,812,812,812,0
|
|
20231017,174300,639160340,812,812,812,812,0
|
|
20231017,174200,639160340,812,812,812,812,0
|
|
20231017,174100,639160340,812,812,812,812,0
|
|
20231017,174000,639160340,812,812,812,812,0
|
|
20231017,173900,639160340,812,812,812,812,0
|
|
20231017,173800,639160340,812,812,812,812,0
|
|
20231017,173700,639160340,812,812,812,812,0
|
|
20231017,173600,639160340,812,812,812,812,0
|
|
20231017,173500,639160340,812,812,812,812,0
|
|
20231017,173400,639160340,812,812,812,812,0
|
|
20231017,173300,639160340,812,812,812,812,0
|
|
20231017,173200,639160340,812,812,812,812,0
|
|
20231017,173100,639160340,812,812,812,812,0
|
|
20231017,173000,639160340,812,812,812,812,0
|
|
20231017,172900,639160340,812,812,812,812,0
|
|
20231017,172800,639160340,812,812,812,812,0
|
|
20231017,172700,639160340,812,812,812,812,0
|
|
20231017,172600,639160340,812,812,812,812,0
|
|
20231017,172500,639160340,812,812,812,812,0
|
|
20231017,172400,639160340,812,812,812,812,0
|
|
20231017,172300,639160340,812,812,812,812,0
|
|
20231017,172200,639160340,812,812,812,812,0
|
|
20231017,172100,639160340,812,812,812,812,0
|
|
20231017,172000,639160340,812,812,812,812,0
|
|
20231017,171900,639160340,812,812,812,812,0
|
|
20231017,171800,639160340,812,812,812,812,0
|
|
20231017,171700,639160340,812,812,812,812,3779
|
|
20231017,171600,639160340,812,812,812,812,0
|
|
20231017,171500,639160340,812,812,812,812,0
|
|
20231017,171400,639160340,812,812,812,812,0
|
|
20231017,171300,639160340,812,812,812,812,0
|
|
20231017,171200,639160340,812,812,812,812,0
|
|
20231017,171100,639160340,812,812,812,812,0
|
|
20231017,171000,639160340,812,812,812,812,0
|
|
20231017,170900,639160340,812,812,812,812,0
|
|
20231017,170800,639160340,812,812,812,812,0
|
|
20231017,170700,639160340,812,812,812,812,0
|
|
20231017,170600,639160340,812,812,812,812,0
|
|
20231017,170500,639160340,812,812,812,812,0
|
|
20231017,170400,639160340,812,812,812,812,0
|
|
20231017,170300,639160340,812,812,812,812,0
|
|
20231017,170200,639160340,812,812,812,812,0
|
|
20231017,170100,639160340,812,812,812,812,0
|
|
20231017,170000,639160340,812,812,812,812,0
|
|
20231017,165900,639160340,812,812,812,812,0
|
|
20231017,165800,639160340,812,812,812,812,0
|
|
20231017,165700,639160340,812,812,812,812,0
|
|
20231017,165600,639160340,812,812,812,812,0
|
|
20231017,165500,639160340,812,812,812,812,0
|
|
20231017,165400,639160340,812,812,812,812,0
|
|
20231017,165300,639160340,812,812,812,812,0
|
|
20231017,165200,639160340,812,812,812,812,0
|
|
20231017,165100,639160340,812,812,812,812,0
|
|
20231017,165000,639160340,812,812,812,812,0
|
|
20231017,164900,639160340,812,812,812,812,0
|
|
20231017,164800,639160340,812,812,812,812,0
|
|
20231017,164700,639160340,812,812,812,812,3779
|
|
20231017,164600,639160340,812,812,812,812,0
|
|
20231017,164500,639160340,812,812,812,812,0
|
|
20231017,164400,639160340,812,812,812,812,0
|
|
20231017,164300,639160340,812,812,812,812,0
|
|
20231017,164200,639160340,812,812,812,812,0
|
|
20231017,164100,639160340,812,812,812,812,0
|
|
20231017,164000,639160340,812,812,812,812,0
|
|
20231017,163900,639160340,812,812,812,812,0
|
|
20231017,163800,639160340,812,812,812,812,0
|
|
20231017,163700,639160340,812,812,812,812,0
|
|
20231017,163600,639160340,812,812,812,812,0
|
|
20231017,163500,639160340,812,812,812,812,0
|
|
20231017,163400,639160340,812,812,812,812,0
|
|
20231017,163300,639160340,812,812,812,812,0
|
|
20231017,163200,639160340,812,812,812,812,0
|
|
20231017,163100,639160340,812,812,812,812,0
|
|
20231017,163000,639160340,812,812,812,812,0
|
|
20231017,162900,639160340,812,812,812,812,0
|
|
20231017,162800,639160340,812,812,812,812,0
|
|
20231017,162700,639160340,812,812,812,812,0
|
|
20231017,162600,639160340,812,812,812,812,0
|
|
20231017,162500,639160340,812,812,812,812,0
|
|
20231017,162400,639160340,812,812,812,812,0
|
|
20231017,162300,639160340,812,812,812,812,0
|
|
20231017,162200,639160340,812,812,812,812,0
|
|
20231017,162100,639160340,812,812,812,812,0
|
|
20231017,162000,639160340,812,812,812,812,0
|
|
20231017,161900,639160340,812,812,812,812,0
|
|
20231017,161800,639160340,812,812,812,812,0
|
|
20231017,161700,639160340,812,812,812,812,3779
|
|
20231017,161600,639160340,812,812,812,812,0
|
|
20231017,161500,639160340,812,812,812,812,0
|
|
20231017,161400,639160340,812,812,812,812,0
|
|
20231017,161300,639160340,812,812,812,812,0
|
|
20231017,161200,639160340,812,812,812,812,0
|
|
20231017,161100,639160340,812,812,812,812,0
|
|
20231017,161000,639160340,812,812,812,812,0
|
|
20231017,160900,639160340,812,812,812,812,0
|
|
20231017,160800,639160340,812,812,812,812,0
|
|
20231017,160700,639160340,812,812,812,812,0
|
|
20231017,160600,639160340,812,812,812,812,0
|
|
20231017,160500,639160340,812,812,812,812,0
|
|
20231017,160400,639160340,812,812,812,812,0
|
|
20231017,160300,639160340,812,812,812,812,0
|
|
20231017,160200,639160340,812,812,812,812,0
|
|
20231017,160100,639160340,812,812,812,812,0
|
|
20231017,160000,639160340,812,812,812,812,0
|
|
20231017,155900,639160340,812,812,812,812,0
|
|
20231017,155800,639160340,812,812,812,812,0
|
|
20231017,155700,639160340,812,812,812,812,0
|
|
20231017,155600,639160340,812,812,812,812,0
|
|
20231017,155500,639160340,812,812,812,812,0
|
|
20231017,155400,639160340,812,812,812,812,0
|
|
20231017,155300,639160340,812,812,812,812,0
|
|
20231017,155200,639160340,812,812,812,812,0
|
|
20231017,155100,639160340,812,812,812,812,0
|
|
20231017,155000,639160340,812,812,812,812,0
|
|
20231017,154900,639160340,812,812,812,812,0
|
|
20231017,154800,639160340,812,812,812,812,0
|
|
20231017,154700,639160340,812,812,812,812,3779
|
|
20231017,154600,639160340,812,812,812,812,0
|
|
20231017,154500,639160340,812,812,812,812,0
|
|
20231017,154400,639160340,812,812,812,812,0
|
|
20231017,154300,639160340,812,812,812,812,0
|
|
20231017,154200,639160340,812,812,812,812,0
|
|
20231017,154100,639160340,812,812,812,812,0
|
|
20231017,154000,639160340,812,812,812,812,0
|
|
20231017,153900,639160340,812,812,812,812,0
|
|
20231017,153800,639160340,812,812,812,812,0
|
|
20231017,153700,639160340,812,812,812,812,0
|
|
20231017,153600,639160340,812,812,812,812,0
|
|
20231017,153500,639160340,812,812,812,812,0
|
|
20231017,153400,639160340,812,812,812,812,0
|
|
20231017,153300,639160340,812,812,812,812,0
|
|
20231017,153200,639160340,812,812,812,812,0
|
|
20231017,153100,639160340,812,812,812,812,0
|
|
20231017,153000,639160340,812,812,812,812,3779
|
|
20231017,152900,636091792,813,813,813,813,0
|
|
20231017,152800,636091792,813,813,813,813,0
|
|
20231017,152700,636091792,813,813,813,813,0
|
|
20231017,152600,636091792,813,813,813,813,0
|
|
20231017,152500,636091792,813,813,813,813,0
|
|
20231017,152400,636091792,813,813,813,813,0
|
|
20231017,152300,636091792,813,813,813,813,0
|
|
20231017,152200,636091792,813,813,813,813,0
|
|
20231017,152100,636091792,813,813,813,813,0
|
|
20231017,152000,636091792,813,813,813,813,0
|
|
20231017,151900,636091792,813,813,813,813,3078
|
|
20231017,151800,633589378,813,813,813,813,3537
|
|
20231017,151700,630713797,814,813,814,813,3
|
|
20231017,151600,630711357,813,813,813,813,0
|
|
20231017,151500,630711357,813,814,814,813,905
|
|
20231017,151400,629975092,814,814,814,814,2
|
|
20231017,151300,629973464,813,814,815,813,2784
|
|
20231017,151200,627707524,814,815,815,814,138
|
|
20231017,151100,627595188,814,814,814,814,1000
|
|
20231017,151000,626781188,815,815,815,815,0
|
|
20231017,150900,626781188,815,814,815,814,600
|
|
20231017,150800,626292489,814,814,814,814,100
|
|
20231017,150700,626211089,813,813,813,813,10
|
|
20231017,150600,626202959,813,815,815,813,366
|
|
20231017,150500,625905087,813,813,813,813,4
|
|
20231017,150400,625901835,813,813,813,813,0
|
|
20231017,150300,625901835,813,813,813,813,0
|
|
20231017,150200,625901835,813,813,813,813,1
|
|
20231017,150100,625901022,817,816,817,816,4
|
|
20231017,150000,625897755,817,817,817,816,104
|
|
20231017,145900,625812788,817,815,817,815,2813
|
|
20231017,145800,623517385,816,816,816,816,0
|
|
20231017,145700,623517385,816,813,816,813,562
|
|
20231017,145600,623058950,813,813,813,813,97
|
|
20231017,145500,622980089,815,813,815,813,1341
|
|
20231017,145400,621889596,812,812,813,811,1323
|
|
20231017,145300,620815760,812,812,812,812,0
|
|
20231017,145200,620815760,812,812,812,812,0
|
|
20231017,145100,620815760,812,812,812,812,0
|
|
20231017,145000,620815760,812,812,812,812,500
|
|
20231017,144900,620409760,812,812,812,812,0
|
|
20231017,144800,620409760,812,812,812,811,1156
|
|
20231017,144700,619472228,812,812,812,812,4
|
|
20231017,144600,619468980,812,812,812,812,4
|
|
20231017,144500,619465732,812,812,812,812,0
|
|
20231017,144400,619465732,812,810,812,810,2225
|
|
20231017,144300,617663480,811,811,811,810,5
|
|
20231017,144200,617659428,810,810,810,810,1374
|
|
20231017,144100,616546488,812,810,812,810,530
|
|
20231017,144000,616117180,810,810,810,810,0
|
|
20231017,143900,616117180,810,808,810,806,3004
|
|
20231017,143800,613692716,808,808,808,808,0
|
|
20231017,143700,613692716,808,808,808,808,32
|
|
20231017,143600,613666860,810,810,810,810,50
|
|
20231017,143500,613626360,812,812,812,812,0
|
|
20231017,143400,613626360,812,812,812,812,88
|
|
20231017,143300,613554904,812,813,813,806,30115
|
|
20231017,143200,589190634,811,811,811,811,0
|
|
20231017,143100,589190634,811,811,811,811,0
|
|
20231017,143000,589190634,811,811,811,811,0
|
|
20231017,142900,589190634,811,811,811,811,0
|
|
20231017,142800,589190634,811,811,811,811,0
|
|
20231017,142700,589190634,811,811,811,811,0
|
|
20231017,142600,589190634,811,811,811,811,0
|
|
20231017,142500,589190634,811,811,811,811,0
|
|
20231017,142400,589190634,811,811,811,811,0
|
|
20231017,142300,589190634,811,811,811,811,380
|
|
20231017,142200,588882454,811,811,811,811,20
|
|
20231017,142100,588866234,810,810,810,810,100
|
|
20231017,142000,588785234,811,813,815,811,3169
|
|
20231017,141900,586206160,812,811,812,811,205
|
|
20231017,141800,586039770,811,811,811,811,0
|
|
20231017,141700,586039770,811,811,811,811,500
|
|
20231017,141600,585634270,811,811,811,811,0
|
|
20231017,141500,585634270,811,811,811,811,23
|
|
20231017,141400,585615617,810,810,810,810,0
|
|
20231017,141300,585615617,810,810,810,810,0
|
|
20231017,141200,585615617,810,810,810,810,0
|
|
20231017,141100,585615617,810,810,810,810,399
|
|
20231017,141000,585292427,810,810,810,810,0
|
|
20231017,140900,585292427,810,810,810,810,3200
|
|
20231017,140800,582700427,811,810,811,810,802
|
|
20231017,140700,582050805,810,810,810,810,203
|
|
20231017,140600,581886375,810,810,810,810,0
|
|
20231017,140500,581886375,810,810,810,810,6413
|
|
20231017,140400,576691845,810,810,810,810,10
|
|
20231017,140300,576683745,811,811,811,811,2
|
|
20231017,140200,576682123,810,810,810,810,0
|
|
20231017,140100,576682123,810,810,810,810,0
|
|
20231017,140000,576682123,810,811,811,810,700
|
|
20231017,135900,576115116,810,810,810,810,0
|
|
20231017,135800,576115116,810,810,810,810,0
|
|
20231017,135700,576115116,810,810,811,810,5731
|
|
20231017,135600,571473004,811,811,811,811,0
|
|
20231017,135500,571473004,811,812,812,811,1440
|
|
20231017,135400,570304984,812,812,812,812,14
|
|
20231017,135300,570293616,812,812,812,812,0
|
|
20231017,135200,570293616,812,812,812,812,7
|
|
20231017,135100,570287932,812,812,812,812,3
|
|
20231017,135000,570285496,812,812,812,812,50
|
|
20231017,134900,570244896,812,812,812,812,5
|
|
20231017,134800,570240836,813,813,813,813,0
|
|
20231017,134700,570240836,813,813,813,813,0
|
|
20231017,134600,570240836,813,813,813,813,0
|
|
20231017,134500,570240836,813,813,813,813,0
|
|
20231017,134400,570240836,813,813,813,813,0
|
|
20231017,134300,570240836,813,813,813,813,0
|
|
20231017,134200,570240836,813,813,813,813,0
|
|
20231017,134100,570240836,813,813,813,813,0
|
|
20231017,134000,570240836,813,813,813,813,3
|
|
20231017,133900,570238397,811,811,811,811,311
|
|
20231017,133800,569986176,811,811,811,811,0
|
|
20231017,133700,569986176,811,811,811,811,0
|
|
20231017,133600,569986176,811,811,811,811,0
|
|
20231017,133500,569986176,811,811,811,811,800
|
|
20231017,133400,569337376,811,811,811,811,0
|
|
20231017,133300,569337376,811,811,811,811,0
|
|
20231017,133200,569337376,811,811,811,811,0
|
|
20231017,133100,569337376,811,811,811,811,0
|
|
20231017,133000,569337376,811,811,811,811,0
|
|
20231017,132900,569337376,811,811,811,811,0
|
|
20231017,132800,569337376,811,811,811,811,0
|
|
20231017,132700,569337376,811,811,811,811,0
|
|
20231017,132600,569337376,811,811,811,811,0
|
|
20231017,132500,569337376,811,811,811,811,400
|
|
20231017,132400,569012976,811,811,811,811,0
|
|
20231017,132300,569012976,811,811,811,811,6
|
|
20231017,132200,569008110,811,811,811,811,0
|
|
20231017,132100,569008110,811,814,814,811,10000
|
|
20231017,132000,560892838,814,814,814,814,10
|
|
20231017,131900,560884698,815,815,815,815,0
|
|
20231017,131800,560884698,815,815,815,815,0
|
|
20231017,131700,560884698,815,815,815,815,0
|
|
20231017,131600,560884698,815,815,815,815,0
|
|
20231017,131500,560884698,815,815,815,815,0
|
|
20231017,131400,560884698,815,815,815,815,3
|
|
20231017,131300,560882253,814,814,814,814,0
|
|
20231017,131200,560882253,814,814,814,814,4062
|
|
20231017,131100,557575785,814,813,814,813,3010
|
|
20231017,131000,555125751,813,813,813,813,11
|
|
20231017,130900,555116808,814,814,814,814,0
|
|
20231017,130800,555116808,814,814,814,814,0
|
|
20231017,130700,555116808,814,814,814,814,171
|
|
20231017,130600,554977614,814,814,814,814,3238
|
|
20231017,130500,552341882,812,812,812,812,0
|
|
20231017,130400,552341882,812,812,812,812,0
|
|
20231017,130300,552341882,812,812,812,812,0
|
|
20231017,130200,552341882,812,812,812,812,0
|
|
20231017,130100,552341882,812,812,812,812,510
|
|
20231017,130000,551927762,812,812,812,812,0
|
|
20231017,125900,551927762,812,812,812,812,0
|
|
20231017,125800,551927762,812,812,812,812,13
|
|
20231017,125700,551917206,811,811,811,811,0
|
|
20231017,125600,551917206,811,811,811,811,0
|
|
20231017,125500,551917206,811,811,811,811,0
|
|
20231017,125400,551917206,811,811,811,811,95
|
|
20231017,125300,551840161,811,811,811,811,50
|
|
20231017,125200,551799611,811,810,811,810,12
|
|
20231017,125100,551789889,810,810,810,810,70
|
|
20231017,125000,551733189,810,811,811,810,2172
|
|
20231017,124900,549973716,811,811,811,811,0
|
|
20231017,124800,549973716,811,811,811,811,1040
|
|
20231017,124700,549130276,812,812,812,812,50
|
|
20231017,124600,549089676,811,811,811,811,0
|
|
20231017,124500,549089676,811,811,811,811,0
|
|
20231017,124400,549089676,811,811,811,811,0
|
|
20231017,124300,549089676,811,811,811,811,0
|
|
20231017,124200,549089676,811,811,811,811,0
|
|
20231017,124100,549089676,811,811,811,811,19
|
|
20231017,124000,549074267,812,812,812,812,0
|
|
20231017,123900,549074267,812,812,812,812,0
|
|
20231017,123800,549074267,812,812,812,812,0
|
|
20231017,123700,549074267,812,812,812,812,0
|
|
20231017,123600,549074267,812,812,812,812,5
|
|
20231017,123500,549070207,812,812,812,812,0
|
|
20231017,123400,549070207,812,812,812,812,0
|
|
20231017,123300,549070207,812,812,812,812,0
|
|
20231017,123200,549070207,812,812,812,812,0
|
|
20231017,123100,549070207,812,812,812,812,0
|
|
20231017,123000,549070207,812,812,812,812,0
|
|
20231017,122900,549070207,812,812,812,812,5
|
|
20231017,122800,549066147,812,812,812,812,100
|
|
20231017,122700,548984947,810,810,810,810,894
|
|
20231017,122600,548260807,810,810,810,810,0
|
|
20231017,122500,548260807,810,810,810,810,1226
|
|
20231017,122400,547267747,812,812,812,812,100
|
|
20231017,122300,547186547,812,812,812,812,0
|
|
20231017,122200,547186547,812,812,812,812,1
|
|
20231017,122100,547185735,810,810,810,810,0
|
|
20231017,122000,547185735,810,810,810,810,0
|
|
20231017,121900,547185735,810,810,810,810,0
|
|
20231017,121800,547185735,810,810,810,810,2749
|
|
20231017,121700,544959045,810,810,810,810,0
|
|
20231017,121600,544959045,810,810,810,810,0
|
|
20231017,121500,544959045,810,810,810,810,0
|
|
20231017,121400,544959045,810,811,811,810,500
|
|
20231017,121300,544553895,810,810,810,810,0
|
|
20231017,121200,544553895,810,810,810,810,0
|
|
20231017,121100,544553895,810,810,810,810,0
|
|
20231017,121000,544553895,810,810,810,810,7000
|
|
20231017,120900,538883895,810,810,810,810,6506
|
|
20231017,120800,533614035,812,811,812,811,100
|
|
20231017,120700,533532919,810,811,811,810,3167
|
|
20231017,120600,530965762,811,811,811,811,4101
|
|
20231017,120500,527639851,811,812,812,811,6
|
|
20231017,120400,527634980,812,812,812,812,1000
|
|
20231017,120300,526822980,812,812,812,812,0
|
|
20231017,120200,526822980,812,812,812,812,0
|
|
20231017,120100,526822980,812,812,812,812,0
|
|
20231017,120000,526822980,812,812,812,812,0
|
|
20231017,115900,526822980,812,812,812,812,3398
|
|
20231017,115800,524063804,812,812,812,812,0
|
|
20231017,115700,524063804,812,812,812,812,200
|
|
20231017,115600,523901404,812,812,812,812,448
|
|
20231017,115500,523537628,814,814,814,814,0
|
|
20231017,115400,523537628,814,814,814,814,10
|
|
20231017,115300,523529488,813,813,813,813,23
|
|
20231017,115200,523510789,813,813,813,813,1000
|
|
20231017,115100,522697789,813,813,813,813,0
|
|
20231017,115000,522697789,813,813,813,813,369
|
|
20231017,114900,522397792,813,813,813,813,0
|
|
20231017,114800,522397792,813,812,813,812,1673
|
|
20231017,114700,521038947,812,812,812,812,0
|
|
20231017,114600,521038947,812,812,812,812,0
|
|
20231017,114500,521038947,812,813,813,812,377
|
|
20231017,114400,520732746,814,814,814,814,0
|
|
20231017,114300,520732746,814,814,814,814,0
|
|
20231017,114200,520732746,814,814,814,814,0
|
|
20231017,114100,520732746,814,814,814,814,0
|
|
20231017,114000,520732746,814,813,814,813,126
|
|
20231017,113900,520630306,813,813,813,813,107
|
|
20231017,113800,520543315,814,814,814,814,0
|
|
20231017,113700,520543315,814,814,814,814,10
|
|
20231017,113600,520535175,814,814,814,814,0
|
|
20231017,113500,520535175,814,814,814,814,0
|
|
20231017,113400,520535175,814,814,814,814,124
|
|
20231017,113300,520434239,813,813,813,813,19
|
|
20231017,113200,520418792,814,814,814,814,0
|
|
20231017,113100,520418792,814,814,814,814,524
|
|
20231017,113000,519992256,814,814,814,814,2
|
|
20231017,112900,519990628,814,814,814,814,0
|
|
20231017,112800,519990628,814,814,814,814,100
|
|
20231017,112700,519909228,814,814,814,814,0
|
|
20231017,112600,519909228,814,814,814,814,0
|
|
20231017,112500,519909228,814,814,814,814,0
|
|
20231017,112400,519909228,814,814,814,814,1
|
|
20231017,112300,519908414,814,814,814,814,2
|
|
20231017,112200,519906786,812,812,812,812,0
|
|
20231017,112100,519906786,812,812,812,812,427
|
|
20231017,112000,519560062,812,812,812,812,0
|
|
20231017,111900,519560062,812,812,812,812,0
|
|
20231017,111800,519560062,812,812,812,812,40
|
|
20231017,111700,519527582,812,812,812,812,0
|
|
20231017,111600,519527582,812,812,812,812,0
|
|
20231017,111500,519527582,812,812,812,812,0
|
|
20231017,111400,519527582,812,812,812,812,300
|
|
20231017,111300,519283982,812,812,812,812,0
|
|
20231017,111200,519283982,812,812,812,812,0
|
|
20231017,111100,519283982,812,812,812,812,0
|
|
20231017,111000,519283982,812,812,812,812,0
|
|
20231017,110900,519283982,812,812,812,812,0
|
|
20231017,110800,519283982,812,812,812,812,0
|
|
20231017,110700,519283982,812,812,812,812,0
|
|
20231017,110600,519283982,812,812,812,812,0
|
|
20231017,110500,519283982,812,812,812,812,0
|
|
20231017,110400,519283982,812,812,812,812,0
|
|
20231017,110300,519283982,812,812,812,812,0
|
|
20231017,110200,519283982,812,812,812,812,0
|
|
20231017,110100,519283982,812,815,815,812,31
|
|
20231017,110000,519258730,815,814,815,814,9
|
|
20231017,105900,519251403,814,811,814,811,36
|
|
20231017,105800,519222204,814,814,814,814,0
|
|
20231017,105700,519222204,814,814,814,814,0
|
|
20231017,105600,519222204,814,814,814,814,0
|
|
20231017,105500,519222204,814,814,814,814,10
|
|
20231017,105400,519214064,816,816,816,816,450
|
|
20231017,105300,518846864,816,816,816,816,0
|
|
20231017,105200,518846864,816,816,816,816,0
|
|
20231017,105100,518846864,816,816,816,816,0
|
|
20231017,105000,518846864,816,816,816,816,0
|
|
20231017,104900,518846864,816,816,816,816,0
|
|
20231017,104800,518846864,816,816,816,816,0
|
|
20231017,104700,518846864,816,812,816,811,1900
|
|
20231017,104600,517305365,816,816,816,815,1363
|
|
20231017,104500,516193190,811,811,811,811,0
|
|
20231017,104400,516193190,811,811,811,811,100
|
|
20231017,104300,516112090,811,811,811,811,0
|
|
20231017,104200,516112090,811,811,811,811,0
|
|
20231017,104100,516112090,811,811,811,811,0
|
|
20231017,104000,516112090,811,811,811,811,4
|
|
20231017,103900,516108846,811,811,811,811,5
|
|
20231017,103800,516104791,817,816,817,816,611
|
|
20231017,103700,515605740,816,816,816,816,2
|
|
20231017,103600,515604108,818,818,818,818,0
|
|
20231017,103500,515604108,818,810,818,809,1329
|
|
20231017,103400,514519586,811,811,811,811,0
|
|
20231017,103300,514519586,811,810,811,810,505
|
|
20231017,103200,514110531,810,810,810,810,0
|
|
20231017,103100,514110531,810,811,811,810,113
|
|
20231017,103000,514018889,810,810,810,810,0
|
|
20231017,102900,514018889,810,811,811,810,3344
|
|
20231017,102800,511310149,811,811,811,811,5
|
|
20231017,102700,511306094,811,810,811,810,2614
|
|
20231017,102600,509186474,811,811,811,811,283
|
|
20231017,102500,508956961,811,810,815,810,170
|
|
20231017,102400,508818590,811,811,811,811,9
|
|
20231017,102300,508811291,817,817,817,817,100
|
|
20231017,102200,508729591,817,816,818,816,1354
|
|
20231017,102100,507624559,815,815,816,815,12952
|
|
20231017,102000,497068678,815,813,815,812,683
|
|
20231017,101900,496513395,813,814,814,813,1402
|
|
20231017,101800,495373567,814,815,815,814,286
|
|
20231017,101700,495140683,815,813,815,813,700
|
|
20231017,101600,494571346,813,810,813,810,42
|
|
20231017,101500,494537320,810,811,811,810,2073
|
|
20231017,101400,492858189,811,811,811,811,5
|
|
20231017,101300,492854134,810,811,811,810,1003
|
|
20231017,101200,492041701,811,811,811,811,55
|
|
20231017,101100,491997096,811,811,811,811,34
|
|
20231017,101000,491969522,811,811,811,811,0
|
|
20231017,100900,491969522,811,810,811,810,2323
|
|
20231017,100800,490087033,811,811,811,811,100
|
|
20231017,100700,490005933,811,811,811,811,0
|
|
20231017,100600,490005933,811,811,811,811,136
|
|
20231017,100500,489895637,811,811,811,811,0
|
|
20231017,100400,489895637,811,811,811,811,0
|
|
20231017,100300,489895637,811,811,811,811,0
|
|
20231017,100200,489895637,811,811,811,811,0
|
|
20231017,100100,489895637,811,811,811,811,0
|
|
20231017,100000,489895637,811,809,811,809,14
|
|
20231017,095900,489884285,810,810,810,810,63
|
|
20231017,095800,489833255,809,812,812,808,6177
|
|
20231017,095700,484833838,811,811,811,811,4
|
|
20231017,095600,484830594,811,812,812,810,571
|
|
20231017,095500,484367582,812,812,812,812,12
|
|
20231017,095400,484357838,811,811,811,811,17
|
|
20231017,095300,484344051,810,810,810,810,74
|
|
20231017,095200,484284111,810,812,812,810,2626
|
|
20231017,095100,482154005,812,811,812,811,751
|
|
20231017,095000,481544344,811,811,811,811,61
|
|
20231017,094900,481494873,811,811,811,811,322
|
|
20231017,094800,481233731,810,810,810,810,111
|
|
20231017,094700,481143821,810,812,813,810,2603
|
|
20231017,094600,479033972,812,812,812,812,1278
|
|
20231017,094500,477996236,810,812,812,810,15476
|
|
20231017,094400,465456115,812,813,813,812,561
|
|
20231017,094300,465000545,813,813,813,813,962
|
|
20231017,094200,464218439,814,814,814,814,4
|
|
20231017,094100,464215183,813,813,813,813,120
|
|
20231017,094000,464117623,813,814,814,813,2550
|
|
20231017,093900,462043473,814,816,816,814,2823
|
|
20231017,093800,459744534,815,815,815,814,374
|
|
20231017,093700,459440085,815,812,815,811,7836
|
|
20231017,093600,453082487,812,816,816,810,13728
|
|
20231017,093500,441935371,815,816,816,815,17573
|
|
20231017,093400,427610726,822,818,822,816,15748
|
|
20231017,093300,414743514,822,820,822,818,337
|
|
20231017,093200,414467678,822,820,822,818,13763
|
|
20231017,093100,403190805,819,819,820,819,51
|
|
20231017,093000,403149024,818,819,819,818,250
|
|
20231017,092900,402944394,819,820,820,819,8369
|
|
20231017,092800,396089219,820,820,820,820,605
|
|
20231017,092700,395593119,820,821,821,820,4779
|
|
20231017,092600,391674200,821,821,821,821,2002
|
|
20231017,092500,390030558,823,823,823,821,5029
|
|
20231017,092400,385892081,823,823,823,823,556
|
|
20231017,092300,385434493,824,825,825,824,2211
|
|
20231017,092200,383610569,825,828,828,825,2869
|
|
20231017,092100,381236186,827,820,827,818,25667
|
|
20231017,092000,360146596,820,825,825,817,9686
|
|
20231017,091900,352205784,825,827,827,824,14509
|
|
20231017,091800,340236486,827,833,837,825,25140
|
|
20231017,091700,319361815,837,841,842,832,25441
|
|
20231017,091600,298106063,841,832,848,831,154573
|
|
20231017,091500,168184480,832,820,832,819,59442
|
|
20231017,091400,119116265,820,819,820,819,2045
|
|
20231017,091300,117441405,819,819,819,819,1453
|
|
20231017,091200,116251398,817,809,825,809,33519
|
|
20231017,091100,88795363,809,810,810,809,4217
|
|
20231017,091000,85379710,810,809,811,808,14362
|
|
20231017,090900,73747364,810,808,810,808,1064
|
|
20231017,090800,72887262,808,808,810,808,9435
|
|
20231017,090700,65258645,809,810,810,809,14098
|
|
20231017,090600,53839654,806,804,810,801,27516
|
|
20231017,090500,31712376,805,801,805,801,6866
|
|
20231017,090400,26202561,801,800,801,799,319
|
|
20231017,090300,25947250,799,797,801,797,2981
|
|
20231017,090200,23563811,797,798,798,797,1301
|
|
20231017,090100,22525883,799,800,800,798,4555
|
|
20231017,090000,18890640,800,800,801,799,23615
|