595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185200,92307213,847,847,847,847,3198
|
|
20231024,185100,92307213,847,847,847,847,0
|
|
20231024,185000,92307213,847,847,847,847,0
|
|
20231024,184900,92307213,847,847,847,847,0
|
|
20231024,184800,92307213,847,847,847,847,0
|
|
20231024,184700,92307213,847,847,847,847,0
|
|
20231024,184600,92307213,847,847,847,847,0
|
|
20231024,184500,92307213,847,847,847,847,0
|
|
20231024,184400,92307213,847,847,847,847,0
|
|
20231024,184300,92307213,847,847,847,847,0
|
|
20231024,184200,92307213,847,847,847,847,0
|
|
20231024,184100,92307213,847,847,847,847,0
|
|
20231024,184000,92307213,847,847,847,847,0
|
|
20231024,183900,92307213,847,847,847,847,0
|
|
20231024,183800,92307213,847,847,847,847,0
|
|
20231024,183700,92307213,847,847,847,847,0
|
|
20231024,183600,92307213,847,847,847,847,0
|
|
20231024,183500,92307213,847,847,847,847,0
|
|
20231024,183400,92307213,847,847,847,847,0
|
|
20231024,183300,92307213,847,847,847,847,0
|
|
20231024,183200,92307213,847,847,847,847,0
|
|
20231024,183100,92307213,847,847,847,847,0
|
|
20231024,183000,92307213,847,847,847,847,0
|
|
20231024,182900,92307213,847,847,847,847,0
|
|
20231024,182800,92307213,847,847,847,847,0
|
|
20231024,182700,92307213,847,847,847,847,0
|
|
20231024,182600,92307213,847,847,847,847,0
|
|
20231024,182500,92307213,847,847,847,847,0
|
|
20231024,182400,92307213,847,847,847,847,0
|
|
20231024,182300,92307213,847,847,847,847,0
|
|
20231024,182200,92307213,847,847,847,847,3198
|
|
20231024,182100,92307213,847,847,847,847,0
|
|
20231024,182000,92307213,847,847,847,847,0
|
|
20231024,181900,92307213,847,847,847,847,0
|
|
20231024,181800,92307213,847,847,847,847,0
|
|
20231024,181700,92307213,847,847,847,847,0
|
|
20231024,181600,92307213,847,847,847,847,0
|
|
20231024,181500,92307213,847,847,847,847,0
|
|
20231024,181400,92307213,847,847,847,847,0
|
|
20231024,181300,92307213,847,847,847,847,0
|
|
20231024,181200,92307213,847,847,847,847,0
|
|
20231024,181100,92307213,847,847,847,847,0
|
|
20231024,181000,92307213,847,847,847,847,0
|
|
20231024,180900,92307213,847,847,847,847,0
|
|
20231024,180800,92307213,847,847,847,847,0
|
|
20231024,180700,92307213,847,847,847,847,0
|
|
20231024,180600,92307213,847,847,847,847,0
|
|
20231024,180500,92307213,847,847,847,847,0
|
|
20231024,180400,92307213,847,847,847,847,0
|
|
20231024,180300,92307213,847,847,847,847,0
|
|
20231024,180200,92307213,847,847,847,847,0
|
|
20231024,180100,92307213,847,847,847,847,0
|
|
20231024,180000,92307213,847,847,847,847,0
|
|
20231024,175900,92307213,847,847,847,847,0
|
|
20231024,175800,92307213,847,847,847,847,0
|
|
20231024,175700,92307213,847,847,847,847,0
|
|
20231024,175600,92307213,847,847,847,847,0
|
|
20231024,175500,92307213,847,847,847,847,0
|
|
20231024,175400,92307213,847,847,847,847,0
|
|
20231024,175300,92307213,847,847,847,847,0
|
|
20231024,175200,92307213,847,847,847,847,3198
|
|
20231024,175100,92307213,847,847,847,847,0
|
|
20231024,175000,92307213,847,847,847,847,0
|
|
20231024,174900,92307213,847,847,847,847,0
|
|
20231024,174800,92307213,847,847,847,847,0
|
|
20231024,174700,92307213,847,847,847,847,0
|
|
20231024,174600,92307213,847,847,847,847,0
|
|
20231024,174500,92307213,847,847,847,847,0
|
|
20231024,174400,92307213,847,847,847,847,0
|
|
20231024,174300,92307213,847,847,847,847,0
|
|
20231024,174200,92307213,847,847,847,847,0
|
|
20231024,174100,92307213,847,847,847,847,0
|
|
20231024,174000,92307213,847,847,847,847,0
|
|
20231024,173900,92307213,847,847,847,847,0
|
|
20231024,173800,92307213,847,847,847,847,0
|
|
20231024,173700,92307213,847,847,847,847,0
|
|
20231024,173600,92307213,847,847,847,847,0
|
|
20231024,173500,92307213,847,847,847,847,0
|
|
20231024,173400,92307213,847,847,847,847,0
|
|
20231024,173300,92307213,847,847,847,847,0
|
|
20231024,173200,92307213,847,847,847,847,0
|
|
20231024,173100,92307213,847,847,847,847,0
|
|
20231024,173000,92307213,847,847,847,847,0
|
|
20231024,172900,92307213,847,847,847,847,0
|
|
20231024,172800,92307213,847,847,847,847,0
|
|
20231024,172700,92307213,847,847,847,847,0
|
|
20231024,172600,92307213,847,847,847,847,0
|
|
20231024,172500,92307213,847,847,847,847,0
|
|
20231024,172400,92307213,847,847,847,847,0
|
|
20231024,172300,92307213,847,847,847,847,0
|
|
20231024,172200,92307213,847,847,847,847,3198
|
|
20231024,172100,92307213,847,847,847,847,0
|
|
20231024,172000,92307213,847,847,847,847,0
|
|
20231024,171900,92307213,847,847,847,847,0
|
|
20231024,171800,92307213,847,847,847,847,0
|
|
20231024,171700,92307213,847,847,847,847,0
|
|
20231024,171600,92307213,847,847,847,847,0
|
|
20231024,171500,92307213,847,847,847,847,0
|
|
20231024,171400,92307213,847,847,847,847,0
|
|
20231024,171300,92307213,847,847,847,847,0
|
|
20231024,171200,92307213,847,847,847,847,0
|
|
20231024,171100,92307213,847,847,847,847,0
|
|
20231024,171000,92307213,847,847,847,847,0
|
|
20231024,170900,92307213,847,847,847,847,0
|
|
20231024,170800,92307213,847,847,847,847,0
|
|
20231024,170700,92307213,847,847,847,847,0
|
|
20231024,170600,92307213,847,847,847,847,0
|
|
20231024,170500,92307213,847,847,847,847,0
|
|
20231024,170400,92307213,847,847,847,847,0
|
|
20231024,170300,92307213,847,847,847,847,0
|
|
20231024,170200,92307213,847,847,847,847,0
|
|
20231024,170100,92307213,847,847,847,847,0
|
|
20231024,170000,92307213,847,847,847,847,0
|
|
20231024,165900,92307213,847,847,847,847,0
|
|
20231024,165800,92307213,847,847,847,847,0
|
|
20231024,165700,92307213,847,847,847,847,0
|
|
20231024,165600,92307213,847,847,847,847,0
|
|
20231024,165500,92307213,847,847,847,847,0
|
|
20231024,165400,92307213,847,847,847,847,0
|
|
20231024,165300,92307213,847,847,847,847,0
|
|
20231024,165200,92307213,847,847,847,847,3198
|
|
20231024,165100,92307213,847,847,847,847,0
|
|
20231024,165000,92307213,847,847,847,847,0
|
|
20231024,164900,92307213,847,847,847,847,0
|
|
20231024,164800,92307213,847,847,847,847,0
|
|
20231024,164700,92307213,847,847,847,847,0
|
|
20231024,164600,92307213,847,847,847,847,0
|
|
20231024,164500,92307213,847,847,847,847,0
|
|
20231024,164400,92307213,847,847,847,847,0
|
|
20231024,164300,92307213,847,847,847,847,0
|
|
20231024,164200,92307213,847,847,847,847,0
|
|
20231024,164100,92307213,847,847,847,847,0
|
|
20231024,164000,92307213,847,847,847,847,0
|
|
20231024,163900,92307213,847,847,847,847,0
|
|
20231024,163800,92307213,847,847,847,847,0
|
|
20231024,163700,92307213,847,847,847,847,0
|
|
20231024,163600,92307213,847,847,847,847,0
|
|
20231024,163500,92307213,847,847,847,847,0
|
|
20231024,163400,92307213,847,847,847,847,0
|
|
20231024,163300,92307213,847,847,847,847,0
|
|
20231024,163200,92307213,847,847,847,847,0
|
|
20231024,163100,92307213,847,847,847,847,0
|
|
20231024,163000,92307213,847,847,847,847,0
|
|
20231024,162900,92307213,847,847,847,847,0
|
|
20231024,162800,92307213,847,847,847,847,0
|
|
20231024,162700,92307213,847,847,847,847,0
|
|
20231024,162600,92307213,847,847,847,847,0
|
|
20231024,162500,92307213,847,847,847,847,0
|
|
20231024,162400,92307213,847,847,847,847,0
|
|
20231024,162300,92307213,847,847,847,847,0
|
|
20231024,162200,92307213,847,847,847,847,3198
|
|
20231024,162100,92307213,847,847,847,847,0
|
|
20231024,162000,92307213,847,847,847,847,0
|
|
20231024,161900,92307213,847,847,847,847,0
|
|
20231024,161800,92307213,847,847,847,847,0
|
|
20231024,161700,92307213,847,847,847,847,0
|
|
20231024,161600,92307213,847,847,847,847,0
|
|
20231024,161500,92307213,847,847,847,847,0
|
|
20231024,161400,92307213,847,847,847,847,0
|
|
20231024,161300,92307213,847,847,847,847,0
|
|
20231024,161200,92307213,847,847,847,847,0
|
|
20231024,161100,92307213,847,847,847,847,0
|
|
20231024,161000,92307213,847,847,847,847,0
|
|
20231024,160900,92307213,847,847,847,847,0
|
|
20231024,160800,92307213,847,847,847,847,0
|
|
20231024,160700,92307213,847,847,847,847,0
|
|
20231024,160600,92307213,847,847,847,847,0
|
|
20231024,160500,92307213,847,847,847,847,0
|
|
20231024,160400,92307213,847,847,847,847,0
|
|
20231024,160300,92307213,847,847,847,847,0
|
|
20231024,160200,92307213,847,847,847,847,0
|
|
20231024,160100,92307213,847,847,847,847,0
|
|
20231024,160000,92307213,847,847,847,847,0
|
|
20231024,155900,92307213,847,847,847,847,0
|
|
20231024,155800,92307213,847,847,847,847,0
|
|
20231024,155700,92307213,847,847,847,847,0
|
|
20231024,155600,92307213,847,847,847,847,0
|
|
20231024,155500,92307213,847,847,847,847,0
|
|
20231024,155400,92307213,847,847,847,847,0
|
|
20231024,155300,92307213,847,847,847,847,0
|
|
20231024,155200,92307213,847,847,847,847,3198
|
|
20231024,155100,92307213,847,847,847,847,0
|
|
20231024,155000,92307213,847,847,847,847,0
|
|
20231024,154900,92307213,847,847,847,847,0
|
|
20231024,154800,92307213,847,847,847,847,0
|
|
20231024,154700,92307213,847,847,847,847,0
|
|
20231024,154600,92307213,847,847,847,847,0
|
|
20231024,154500,92307213,847,847,847,847,0
|
|
20231024,154400,92307213,847,847,847,847,0
|
|
20231024,154300,92307213,847,847,847,847,0
|
|
20231024,154200,92307213,847,847,847,847,0
|
|
20231024,154100,92307213,847,847,847,847,0
|
|
20231024,154000,92307213,847,847,847,847,0
|
|
20231024,153900,92307213,847,847,847,847,0
|
|
20231024,153800,92307213,847,847,847,847,0
|
|
20231024,153700,92307213,847,847,847,847,0
|
|
20231024,153600,92307213,847,847,847,847,0
|
|
20231024,153500,92307213,847,847,847,847,0
|
|
20231024,153400,92307213,847,847,847,847,0
|
|
20231024,153300,92307213,847,847,847,847,0
|
|
20231024,153200,92307213,847,847,847,847,0
|
|
20231024,153100,92307213,847,847,847,847,0
|
|
20231024,153000,92307213,847,847,847,847,3198
|
|
20231024,152900,89598507,841,841,841,841,0
|
|
20231024,152800,89598507,841,841,841,841,0
|
|
20231024,152700,89598507,841,841,841,841,0
|
|
20231024,152600,89598507,841,841,841,841,0
|
|
20231024,152500,89598507,841,841,841,841,0
|
|
20231024,152400,89598507,841,841,841,841,0
|
|
20231024,152300,89598507,841,841,841,841,0
|
|
20231024,152200,89598507,841,841,841,841,0
|
|
20231024,152100,89598507,841,841,841,841,0
|
|
20231024,152000,89598507,841,841,841,841,0
|
|
20231024,151900,89598507,841,841,841,841,207
|
|
20231024,151800,89424420,841,841,841,841,6
|
|
20231024,151700,89419374,841,841,841,841,400
|
|
20231024,151600,89082974,841,841,841,841,1
|
|
20231024,151500,89082133,842,842,842,842,606
|
|
20231024,151400,88571881,840,840,842,840,171
|
|
20231024,151300,88428235,840,840,840,840,21
|
|
20231024,151200,88410595,842,842,843,842,46
|
|
20231024,151100,88371861,842,840,842,840,56
|
|
20231024,151000,88324767,840,841,841,840,64
|
|
20231024,150900,88270946,843,840,843,840,113
|
|
20231024,150800,88175816,840,840,840,839,37
|
|
20231024,150700,88144767,839,839,839,839,57
|
|
20231024,150600,88096944,838,838,839,838,73
|
|
20231024,150500,88035760,839,838,839,838,57
|
|
20231024,150400,87987968,836,836,836,836,0
|
|
20231024,150300,87987968,836,841,841,836,1918
|
|
20231024,150200,86379971,841,841,841,841,33
|
|
20231024,150100,86352218,841,842,842,841,35
|
|
20231024,150000,86322778,843,842,843,842,1503
|
|
20231024,145900,85055807,842,842,842,842,4
|
|
20231024,145800,85052439,840,840,840,839,88
|
|
20231024,145700,84978551,839,839,839,839,362
|
|
20231024,145600,84674833,840,839,840,839,36
|
|
20231024,145500,84644624,839,840,840,839,34
|
|
20231024,145400,84616095,839,840,840,839,47
|
|
20231024,145300,84576646,841,841,841,841,13
|
|
20231024,145200,84565713,839,839,839,839,94
|
|
20231024,145100,84486847,840,840,840,840,24
|
|
20231024,145000,84466687,842,842,842,842,2
|
|
20231024,144900,84465003,842,838,842,838,129
|
|
20231024,144800,84356885,837,838,838,837,48
|
|
20231024,144700,84316692,839,839,839,839,11
|
|
20231024,144600,84307463,840,840,840,840,2
|
|
20231024,144500,84305783,843,843,843,843,0
|
|
20231024,144400,84305783,843,840,843,839,50
|
|
20231024,144300,84263805,840,840,840,840,77
|
|
20231024,144200,84199125,841,843,843,841,9
|
|
20231024,144100,84191545,840,840,840,840,87
|
|
20231024,144000,84118465,841,841,841,841,6
|
|
20231024,143900,84113419,843,842,843,841,624
|
|
20231024,143800,83588012,840,841,841,840,104
|
|
20231024,143700,83500648,842,842,842,842,0
|
|
20231024,143600,83500648,842,839,842,839,663
|
|
20231024,143500,82943119,840,840,840,840,13
|
|
20231024,143400,82932199,842,838,842,838,89
|
|
20231024,143300,82857613,838,839,839,838,28
|
|
20231024,143200,82834145,840,840,840,840,4
|
|
20231024,143100,82830785,841,841,841,841,432
|
|
20231024,143000,82467473,841,841,842,840,405
|
|
20231024,142900,82127002,842,843,843,842,1038
|
|
20231024,142800,81253002,843,839,843,839,5497
|
|
20231024,142700,76627234,839,837,840,837,1053
|
|
20231024,142600,75745728,836,837,837,836,92
|
|
20231024,142500,75668808,837,839,839,837,1043
|
|
20231024,142400,74795281,839,839,839,839,1508
|
|
20231024,142300,73530069,841,841,841,840,1161
|
|
20231024,142200,72554187,841,840,841,840,65
|
|
20231024,142100,72499583,840,839,841,839,2038
|
|
20231024,142000,70787688,839,839,839,839,31
|
|
20231024,141900,70761679,839,839,839,839,31
|
|
20231024,141800,70735670,839,840,841,839,294
|
|
20231024,141700,70488713,839,838,839,838,280
|
|
20231024,141600,70253824,838,839,839,838,37
|
|
20231024,141500,70222812,838,840,840,838,1107
|
|
20231024,141400,69293170,839,839,839,839,31
|
|
20231024,141300,69267161,839,839,839,839,31
|
|
20231024,141200,69241152,839,839,839,839,93
|
|
20231024,141100,69163125,840,840,840,840,2
|
|
20231024,141000,69161445,839,838,839,838,388
|
|
20231024,140900,68835944,838,838,838,838,63
|
|
20231024,140800,68783150,839,838,839,837,754
|
|
20231024,140700,68150932,837,837,838,837,334
|
|
20231024,140600,67871101,837,835,837,835,115
|
|
20231024,140500,67775014,836,836,836,836,4
|
|
20231024,140400,67771670,837,837,837,837,30
|
|
20231024,140300,67746560,837,834,838,834,625
|
|
20231024,140200,67224527,834,834,834,834,31
|
|
20231024,140100,67198673,834,834,834,833,150
|
|
20231024,140000,67073604,833,833,833,833,62
|
|
20231024,135900,67021958,834,834,834,834,8
|
|
20231024,135800,67015286,835,833,835,833,62
|
|
20231024,135700,66963606,833,833,833,833,62
|
|
20231024,135600,66911960,834,835,835,834,10
|
|
20231024,135500,66903613,834,835,835,834,33
|
|
20231024,135400,66876089,834,834,835,834,65
|
|
20231024,135300,66821876,835,834,835,834,36
|
|
20231024,135200,66791848,835,834,835,834,36
|
|
20231024,135100,66761819,835,834,835,834,69
|
|
20231024,135000,66704266,834,834,834,834,31
|
|
20231024,134900,66678412,835,835,835,834,40
|
|
20231024,134800,66645043,834,834,834,834,62
|
|
20231024,134700,66593335,835,834,835,834,34
|
|
20231024,134600,66564976,835,834,835,834,34
|
|
20231024,134500,66536617,835,834,835,834,54
|
|
20231024,134400,66491575,834,834,838,834,88
|
|
20231024,134300,66418120,833,833,833,833,62
|
|
20231024,134200,66366474,832,832,832,832,85
|
|
20231024,134100,66295754,831,831,832,831,74
|
|
20231024,134000,66234257,831,831,831,831,31
|
|
20231024,133900,66208496,832,831,832,831,37
|
|
20231024,133800,66177743,831,831,831,831,31
|
|
20231024,133700,66151982,832,832,832,832,0
|
|
20231024,133600,66151982,832,832,832,832,58
|
|
20231024,133500,66103726,831,833,833,831,44
|
|
20231024,133400,66067154,831,831,831,831,45
|
|
20231024,133300,66029759,831,831,831,831,31
|
|
20231024,133200,66003998,831,831,832,831,67
|
|
20231024,133100,65948316,831,831,831,831,31
|
|
20231024,133000,65922555,831,831,831,831,31
|
|
20231024,132900,65896794,831,831,832,831,122
|
|
20231024,132800,65795352,832,831,832,831,36
|
|
20231024,132700,65765431,831,831,831,831,31
|
|
20231024,132600,65739670,833,833,833,833,6
|
|
20231024,132500,65734672,834,833,835,833,25
|
|
20231024,132400,65713834,833,832,833,832,65
|
|
20231024,132300,65659747,832,831,833,831,72
|
|
20231024,132200,65599868,833,833,833,833,0
|
|
20231024,132100,65599868,833,832,833,831,48
|
|
20231024,132000,65559953,831,831,832,831,69
|
|
20231024,131900,65502608,831,831,831,831,31
|
|
20231024,131800,65476847,832,832,832,831,49
|
|
20231024,131700,65436110,831,830,831,830,115
|
|
20231024,131600,65340576,831,830,831,830,36
|
|
20231024,131500,65310691,830,831,831,830,50
|
|
20231024,131400,65269181,830,830,831,830,68
|
|
20231024,131300,65212735,830,830,830,830,31
|
|
20231024,131200,65187005,830,830,830,830,31
|
|
20231024,131100,65161275,830,831,831,830,43
|
|
20231024,131000,65125573,832,832,832,832,7
|
|
20231024,130900,65119749,831,831,831,831,0
|
|
20231024,130800,65119749,831,831,831,831,93
|
|
20231024,130700,65042466,834,834,834,834,0
|
|
20231024,130600,65042466,834,834,834,834,100
|
|
20231024,130500,64959066,835,833,835,833,100
|
|
20231024,130400,64875656,835,829,835,828,81
|
|
20231024,130300,64808509,829,828,829,828,164
|
|
20231024,130200,64672584,828,828,828,828,62
|
|
20231024,130100,64621248,829,829,829,829,3
|
|
20231024,130000,64618761,830,831,831,830,6
|
|
20231024,125900,64613778,835,835,835,835,0
|
|
20231024,125800,64613778,835,835,835,835,0
|
|
20231024,125700,64613778,835,829,835,829,514
|
|
20231024,125600,64185595,828,828,828,828,62
|
|
20231024,125500,64134259,828,829,829,828,34
|
|
20231024,125400,64106104,828,829,829,828,36
|
|
20231024,125300,64076291,828,828,829,828,112
|
|
20231024,125200,63983505,828,829,829,828,32
|
|
20231024,125100,63957008,828,829,829,828,34
|
|
20231024,125000,63928853,828,828,828,828,62
|
|
20231024,124900,63877517,828,828,828,828,40
|
|
20231024,124800,63844397,829,828,829,828,35
|
|
20231024,124700,63815413,828,828,829,828,92
|
|
20231024,124600,63739208,829,828,829,828,59
|
|
20231024,124500,63690328,828,828,828,828,66
|
|
20231024,124400,63635680,828,828,828,828,62
|
|
20231024,124300,63584344,828,828,828,828,31
|
|
20231024,124200,63558676,828,828,828,828,31
|
|
20231024,124100,63533008,828,828,829,828,68
|
|
20231024,124000,63476698,829,828,829,828,34
|
|
20231024,123900,63448543,828,828,828,828,31
|
|
20231024,123800,63422875,828,828,828,828,62
|
|
20231024,123700,63371539,828,828,828,828,31
|
|
20231024,123600,63345871,829,830,830,829,1119
|
|
20231024,123500,62418165,830,830,830,830,62
|
|
20231024,123400,62366705,830,830,830,830,31
|
|
20231024,123300,62340975,831,830,831,830,34
|
|
20231024,123200,62312752,830,830,830,830,62
|
|
20231024,123100,62261292,830,830,830,830,32
|
|
20231024,123000,62234732,830,830,830,830,31
|
|
20231024,122900,62209002,830,830,830,830,62
|
|
20231024,122800,62157542,830,830,830,830,31
|
|
20231024,122700,62131812,830,830,830,830,31
|
|
20231024,122600,62106082,831,830,831,830,33
|
|
20231024,122500,62078690,830,831,831,830,54
|
|
20231024,122400,62033847,831,831,831,831,31
|
|
20231024,122300,62008086,831,831,831,831,40
|
|
20231024,122200,61974846,834,834,834,834,0
|
|
20231024,122100,61974846,834,831,834,831,631
|
|
20231024,122000,61448787,832,831,832,831,33
|
|
20231024,121900,61421362,831,832,832,831,38
|
|
20231024,121800,61389777,832,832,832,832,31
|
|
20231024,121700,61363985,832,833,833,832,33
|
|
20231024,121600,61336527,832,832,832,832,31
|
|
20231024,121500,61310735,832,831,832,831,131
|
|
20231024,121400,61201774,831,831,831,831,32
|
|
20231024,121300,61175182,831,832,832,831,72
|
|
20231024,121200,61115340,831,830,831,830,62
|
|
20231024,121100,61063849,830,830,830,830,31
|
|
20231024,121000,61038119,831,831,831,831,1181
|
|
20231024,120900,60056708,832,832,832,831,40
|
|
20231024,120800,60023459,831,832,832,831,34
|
|
20231024,120700,59995202,831,831,832,831,66
|
|
20231024,120600,59940352,831,831,831,831,31
|
|
20231024,120500,59914591,831,831,831,831,31
|
|
20231024,120400,59888830,831,831,832,831,69
|
|
20231024,120300,59831484,831,830,831,830,70
|
|
20231024,120200,59773345,830,830,830,830,31
|
|
20231024,120100,59747615,830,830,831,830,67
|
|
20231024,120000,59692000,831,830,831,830,35
|
|
20231024,115900,59662946,830,830,830,830,31
|
|
20231024,115800,59637216,830,830,830,830,2163
|
|
20231024,115700,57841926,830,832,832,830,20
|
|
20231024,115600,57825310,831,830,831,830,372
|
|
20231024,115500,57516209,830,830,830,830,62
|
|
20231024,115400,57464749,830,830,830,830,31
|
|
20231024,115300,57439019,831,830,831,830,33
|
|
20231024,115200,57411627,830,830,830,830,62
|
|
20231024,115100,57360167,833,833,833,833,0
|
|
20231024,115000,57360167,833,831,833,831,740
|
|
20231024,114900,56743925,830,830,830,830,62
|
|
20231024,114800,56692465,831,830,831,830,33
|
|
20231024,114700,56665073,830,830,830,830,31
|
|
20231024,114600,56639343,830,831,831,830,90
|
|
20231024,114500,56564621,832,831,832,831,33
|
|
20231024,114400,56537196,832,832,832,832,53
|
|
20231024,114300,56493100,833,833,833,833,579
|
|
20231024,114200,56010793,833,833,833,833,31
|
|
20231024,114100,55984970,833,833,833,833,32
|
|
20231024,114000,55958314,833,833,833,833,62
|
|
20231024,113900,55906668,833,834,834,833,71
|
|
20231024,113800,55847485,835,835,835,835,0
|
|
20231024,113700,55847485,835,833,835,833,233
|
|
20231024,113600,55653068,833,833,833,832,41
|
|
20231024,113500,55618946,830,830,830,830,93
|
|
20231024,113400,55541756,829,829,829,829,0
|
|
20231024,113300,55541756,829,829,829,829,91
|
|
20231024,113200,55466317,830,830,830,830,31
|
|
20231024,113100,55440587,831,828,831,828,11
|
|
20231024,113000,55431473,833,832,833,831,131
|
|
20231024,112900,55322444,833,830,833,830,305
|
|
20231024,112800,55068615,831,828,831,828,1031
|
|
20231024,112700,54212041,828,828,828,828,31
|
|
20231024,112600,54186373,829,830,830,829,16
|
|
20231024,112500,54173100,829,828,829,828,60
|
|
20231024,112400,54123391,829,829,829,829,28
|
|
20231024,112300,54100179,830,831,831,830,10
|
|
20231024,112200,54091875,830,830,830,830,62
|
|
20231024,112100,54040415,830,830,830,830,31
|
|
20231024,112000,54014685,830,830,831,830,64
|
|
20231024,111900,53961563,830,830,830,830,31
|
|
20231024,111800,53935833,830,830,830,830,31
|
|
20231024,111700,53910103,830,830,830,830,31
|
|
20231024,111600,53884373,830,830,830,830,62
|
|
20231024,111500,53832913,830,830,830,830,31
|
|
20231024,111400,53807183,831,830,831,830,45
|
|
20231024,111300,53769822,829,830,831,829,70
|
|
20231024,111200,53711751,830,830,830,830,31
|
|
20231024,111100,53686021,830,830,830,830,62
|
|
20231024,111000,53634561,830,830,830,830,31
|
|
20231024,110900,53608831,830,830,830,830,32
|
|
20231024,110800,53582271,830,830,830,830,73
|
|
20231024,110700,53521681,830,829,830,829,213
|
|
20231024,110600,53344922,830,827,830,827,34
|
|
20231024,110500,53316797,827,827,827,827,41
|
|
20231024,110400,53282890,827,827,827,827,62
|
|
20231024,110300,53231616,827,827,827,827,31
|
|
20231024,110200,53205979,826,826,826,825,918
|
|
20231024,110100,52447742,825,824,825,824,90
|
|
20231024,110000,52373551,825,825,825,825,3
|
|
20231024,105900,52371076,823,823,823,823,59
|
|
20231024,105800,52322519,824,824,824,823,34
|
|
20231024,105700,52294534,823,823,823,823,62
|
|
20231024,105600,52243508,823,823,823,823,31
|
|
20231024,105500,52217995,823,823,823,823,31
|
|
20231024,105400,52192482,823,823,823,823,62
|
|
20231024,105300,52141456,823,824,824,823,33
|
|
20231024,105200,52114295,823,824,824,823,34
|
|
20231024,105100,52086311,823,823,823,823,62
|
|
20231024,105000,52035285,823,823,823,823,136
|
|
20231024,104900,51923357,823,823,823,823,182
|
|
20231024,104800,51773571,823,823,823,823,62
|
|
20231024,104700,51722545,824,823,824,823,38
|
|
20231024,104600,51691264,823,825,825,823,38
|
|
20231024,104500,51659976,826,825,826,824,260
|
|
20231024,104400,51445530,825,825,826,825,1055
|
|
20231024,104300,50575105,826,826,826,826,149
|
|
20231024,104200,50452031,825,825,826,825,68
|
|
20231024,104100,50395925,825,825,825,825,31
|
|
20231024,104000,50370350,826,826,826,826,31
|
|
20231024,103900,50344744,826,826,826,826,37
|
|
20231024,103800,50314182,827,827,827,827,0
|
|
20231024,103700,50314182,827,827,827,827,0
|
|
20231024,103600,50314182,827,827,827,827,217
|
|
20231024,103500,50134723,826,826,826,826,0
|
|
20231024,103400,50134723,826,826,826,826,0
|
|
20231024,103300,50134723,826,826,826,826,0
|
|
20231024,103200,50134723,826,831,831,826,100
|
|
20231024,103100,50052114,838,828,840,826,2905
|
|
20231024,103000,47640784,828,828,829,828,347
|
|
20231024,102900,47353183,828,829,829,828,75
|
|
20231024,102800,47291078,828,827,828,827,99
|
|
20231024,102700,47209137,827,827,828,827,63
|
|
20231024,102600,47157035,827,827,827,827,31
|
|
20231024,102500,47131398,827,827,827,827,31
|
|
20231024,102400,47105761,827,827,827,827,62
|
|
20231024,102300,47054487,827,827,827,827,31
|
|
20231024,102200,47028850,829,829,829,829,103
|
|
20231024,102100,46943463,830,828,830,828,665
|
|
20231024,102000,46392831,829,830,830,829,951
|
|
20231024,101900,45603517,832,831,832,830,3673
|
|
20231024,101800,42551248,831,831,831,831,62
|
|
20231024,101700,42499726,831,831,831,831,31
|
|
20231024,101600,42473965,831,831,831,831,31
|
|
20231024,101500,42448204,831,832,832,831,42
|
|
20231024,101400,42413291,834,831,834,831,43
|
|
20231024,101300,42377549,831,832,832,831,360
|
|
20231024,101200,42078289,837,837,838,837,6
|
|
20231024,101100,42073265,838,834,838,832,157
|
|
20231024,101000,41942615,837,837,837,837,0
|
|
20231024,100900,41942615,837,837,837,837,0
|
|
20231024,100800,41942615,837,831,838,831,4
|
|
20231024,100700,41939272,838,838,838,837,367
|
|
20231024,100600,41632086,832,832,832,832,169
|
|
20231024,100500,41491478,834,834,834,834,3
|
|
20231024,100400,41488976,836,837,837,836,12
|
|
20231024,100300,41478934,837,837,837,837,3
|
|
20231024,100200,41476423,832,832,832,831,266
|
|
20231024,100100,41255142,832,832,832,832,7
|
|
20231024,100000,41249318,832,832,832,832,41
|
|
20231024,095900,41215206,837,837,837,837,0
|
|
20231024,095800,41215206,837,837,837,837,0
|
|
20231024,095700,41215206,837,838,838,837,6
|
|
20231024,095600,41210182,840,840,840,840,0
|
|
20231024,095500,41210182,840,834,841,834,5
|
|
20231024,095400,41205986,833,832,833,832,216
|
|
20231024,095300,41026242,832,832,832,832,0
|
|
20231024,095200,41026242,832,832,832,832,0
|
|
20231024,095100,41026242,832,832,832,832,0
|
|
20231024,095000,41026242,832,832,840,832,91
|
|
20231024,094900,40950492,832,832,832,832,1743
|
|
20231024,094800,39500316,832,832,833,832,66
|
|
20231024,094700,39445400,833,832,833,832,1637
|
|
20231024,094600,38083411,832,832,832,832,31
|
|
20231024,094500,38057619,832,832,833,832,92
|
|
20231024,094400,37981045,833,833,833,832,42
|
|
20231024,094300,37946090,832,833,833,832,35
|
|
20231024,094200,37916966,832,832,832,832,62
|
|
20231024,094100,37865382,833,832,833,832,41
|
|
20231024,094000,37831260,832,832,832,832,0
|
|
20231024,093900,37831260,832,832,832,832,3034
|
|
20231024,093800,35306972,832,836,836,832,6578
|
|
20231024,093700,29820244,836,836,837,836,635
|
|
20231024,093600,29288781,837,837,837,836,39
|
|
20231024,093500,29256169,836,836,836,836,184
|
|
20231024,093400,29102345,837,837,837,837,863
|
|
20231024,093300,28380014,837,838,838,837,35
|
|
20231024,093200,28350715,837,837,838,837,67
|
|
20231024,093100,28294631,838,839,839,838,29
|
|
20231024,093000,28270325,837,837,837,837,0
|
|
20231024,092900,28270325,837,837,837,837,31
|
|
20231024,092800,28244378,837,837,837,837,1210
|
|
20231024,092700,27231608,837,837,838,837,68
|
|
20231024,092600,27174686,837,837,837,837,31
|
|
20231024,092500,27148739,837,837,837,837,31
|
|
20231024,092400,27122792,837,837,838,837,63
|
|
20231024,092300,27070060,838,837,838,837,33
|
|
20231024,092200,27042437,837,837,837,837,1031
|
|
20231024,092100,26179490,837,837,837,837,62
|
|
20231024,092000,26127596,837,837,837,837,31
|
|
20231024,091900,26101649,837,837,838,837,1046
|
|
20231024,091800,25226146,837,837,837,837,1117
|
|
20231024,091700,24291217,837,838,838,837,560
|
|
20231024,091600,23822467,837,837,837,837,1131
|
|
20231024,091500,22875820,837,837,837,836,797
|
|
20231024,091400,22208762,837,837,837,836,101
|
|
20231024,091300,22124256,837,834,837,833,1394
|
|
20231024,091200,20963020,838,838,838,838,51
|
|
20231024,091100,20920282,840,837,840,837,484
|
|
20231024,091000,20513961,833,837,837,833,2013
|
|
20231024,090900,18836330,836,836,837,836,83
|
|
20231024,090800,18766921,839,839,839,839,0
|
|
20231024,090700,18766921,839,839,839,839,34
|
|
20231024,090600,18738395,840,834,840,833,132
|
|
20231024,090500,18628120,831,832,832,831,1070
|
|
20231024,090400,17738939,832,837,837,832,1481
|
|
20231024,090300,16506539,837,837,837,836,2312
|
|
20231024,090200,14572954,839,839,839,837,89
|
|
20231024,090100,14498318,841,841,841,840,533
|
|
20231024,090000,14050115,847,836,847,836,16106
|