601 lines
27 KiB
CSV
601 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185800,1132530105,777,777,777,777,10754
|
|
20231019,185700,1132530105,777,777,777,777,0
|
|
20231019,185600,1132530105,777,777,777,777,0
|
|
20231019,185500,1132530105,777,777,777,777,0
|
|
20231019,185400,1132530105,777,777,777,777,0
|
|
20231019,185300,1132530105,777,777,777,777,0
|
|
20231019,185200,1132530105,777,777,777,777,0
|
|
20231019,185100,1132530105,777,777,777,777,0
|
|
20231019,185000,1132530105,777,777,777,777,0
|
|
20231019,184900,1132530105,777,777,777,777,0
|
|
20231019,184800,1132530105,777,777,777,777,0
|
|
20231019,184700,1132530105,777,777,777,777,0
|
|
20231019,184600,1132530105,777,777,777,777,0
|
|
20231019,184500,1132530105,777,777,777,777,0
|
|
20231019,184400,1132530105,777,777,777,777,0
|
|
20231019,184300,1132530105,777,777,777,777,0
|
|
20231019,184200,1132530105,777,777,777,777,0
|
|
20231019,184100,1132530105,777,777,777,777,0
|
|
20231019,184000,1132530105,777,777,777,777,0
|
|
20231019,183900,1132530105,777,777,777,777,0
|
|
20231019,183800,1132530105,777,777,777,777,0
|
|
20231019,183700,1132530105,777,777,777,777,0
|
|
20231019,183600,1132530105,777,777,777,777,0
|
|
20231019,183500,1132530105,777,777,777,777,0
|
|
20231019,183400,1132530105,777,777,777,777,0
|
|
20231019,183300,1132530105,777,777,777,777,0
|
|
20231019,183200,1132530105,777,777,777,777,0
|
|
20231019,183100,1132530105,777,777,777,777,0
|
|
20231019,183000,1132530105,777,777,777,777,0
|
|
20231019,182900,1132530105,777,777,777,777,0
|
|
20231019,182800,1132530105,777,777,777,777,10754
|
|
20231019,182700,1132530105,777,777,777,777,0
|
|
20231019,182600,1132530105,777,777,777,777,0
|
|
20231019,182500,1132530105,777,777,777,777,0
|
|
20231019,182400,1132530105,777,777,777,777,0
|
|
20231019,182300,1132530105,777,777,777,777,0
|
|
20231019,182200,1132530105,777,777,777,777,0
|
|
20231019,182100,1132530105,777,777,777,777,0
|
|
20231019,182000,1132530105,777,777,777,777,0
|
|
20231019,181900,1132530105,777,777,777,777,0
|
|
20231019,181800,1132530105,777,777,777,777,0
|
|
20231019,181700,1132530105,777,777,777,777,0
|
|
20231019,181600,1132530105,777,777,777,777,0
|
|
20231019,181500,1132530105,777,777,777,777,0
|
|
20231019,181400,1132530105,777,777,777,777,0
|
|
20231019,181300,1132530105,777,777,777,777,0
|
|
20231019,181200,1132530105,777,777,777,777,0
|
|
20231019,181100,1132530105,777,777,777,777,0
|
|
20231019,181000,1132530105,777,777,777,777,0
|
|
20231019,180900,1132530105,777,777,777,777,0
|
|
20231019,180800,1132530105,777,777,777,777,0
|
|
20231019,180700,1132530105,777,777,777,777,0
|
|
20231019,180600,1132530105,777,777,777,777,0
|
|
20231019,180500,1132530105,777,777,777,777,0
|
|
20231019,180400,1132530105,777,777,777,777,0
|
|
20231019,180300,1132530105,777,777,777,777,0
|
|
20231019,180200,1132530105,777,777,777,777,0
|
|
20231019,180100,1132530105,777,777,777,777,0
|
|
20231019,180000,1132530105,777,777,777,777,0
|
|
20231019,175900,1132530105,777,777,777,777,0
|
|
20231019,175800,1132530105,777,777,777,777,10754
|
|
20231019,175700,1132530105,777,777,777,777,0
|
|
20231019,175600,1132530105,777,777,777,777,0
|
|
20231019,175500,1132530105,777,777,777,777,0
|
|
20231019,175400,1132530105,777,777,777,777,0
|
|
20231019,175300,1132530105,777,777,777,777,0
|
|
20231019,175200,1132530105,777,777,777,777,0
|
|
20231019,175100,1132530105,777,777,777,777,0
|
|
20231019,175000,1132530105,777,777,777,777,0
|
|
20231019,174900,1132530105,777,777,777,777,0
|
|
20231019,174800,1132530105,777,777,777,777,0
|
|
20231019,174700,1132530105,777,777,777,777,0
|
|
20231019,174600,1132530105,777,777,777,777,0
|
|
20231019,174500,1132530105,777,777,777,777,0
|
|
20231019,174400,1132530105,777,777,777,777,0
|
|
20231019,174300,1132530105,777,777,777,777,0
|
|
20231019,174200,1132530105,777,777,777,777,0
|
|
20231019,174100,1132530105,777,777,777,777,0
|
|
20231019,174000,1132530105,777,777,777,777,0
|
|
20231019,173900,1132530105,777,777,777,777,0
|
|
20231019,173800,1132530105,777,777,777,777,0
|
|
20231019,173700,1132530105,777,777,777,777,0
|
|
20231019,173600,1132530105,777,777,777,777,0
|
|
20231019,173500,1132530105,777,777,777,777,0
|
|
20231019,173400,1132530105,777,777,777,777,0
|
|
20231019,173300,1132530105,777,777,777,777,0
|
|
20231019,173200,1132530105,777,777,777,777,0
|
|
20231019,173100,1132530105,777,777,777,777,0
|
|
20231019,173000,1132530105,777,777,777,777,0
|
|
20231019,172900,1132530105,777,777,777,777,0
|
|
20231019,172800,1132530105,777,777,777,777,10754
|
|
20231019,172700,1132530105,777,777,777,777,0
|
|
20231019,172600,1132530105,777,777,777,777,0
|
|
20231019,172500,1132530105,777,777,777,777,0
|
|
20231019,172400,1132530105,777,777,777,777,0
|
|
20231019,172300,1132530105,777,777,777,777,0
|
|
20231019,172200,1132530105,777,777,777,777,0
|
|
20231019,172100,1132530105,777,777,777,777,0
|
|
20231019,172000,1132530105,777,777,777,777,0
|
|
20231019,171900,1132530105,777,777,777,777,0
|
|
20231019,171800,1132530105,777,777,777,777,0
|
|
20231019,171700,1132530105,777,777,777,777,0
|
|
20231019,171600,1132530105,777,777,777,777,0
|
|
20231019,171500,1132530105,777,777,777,777,0
|
|
20231019,171400,1132530105,777,777,777,777,0
|
|
20231019,171300,1132530105,777,777,777,777,0
|
|
20231019,171200,1132530105,777,777,777,777,0
|
|
20231019,171100,1132530105,777,777,777,777,0
|
|
20231019,171000,1132530105,777,777,777,777,0
|
|
20231019,170900,1132530105,777,777,777,777,0
|
|
20231019,170800,1132530105,777,777,777,777,0
|
|
20231019,170700,1132530105,777,777,777,777,0
|
|
20231019,170600,1132530105,777,777,777,777,0
|
|
20231019,170500,1132530105,777,777,777,777,0
|
|
20231019,170400,1132530105,777,777,777,777,0
|
|
20231019,170300,1132530105,777,777,777,777,0
|
|
20231019,170200,1132530105,777,777,777,777,0
|
|
20231019,170100,1132530105,777,777,777,777,0
|
|
20231019,170000,1132530105,777,777,777,777,0
|
|
20231019,165900,1132530105,777,777,777,777,0
|
|
20231019,165800,1132530105,777,777,777,777,10754
|
|
20231019,165700,1132530105,777,777,777,777,0
|
|
20231019,165600,1132530105,777,777,777,777,0
|
|
20231019,165500,1132530105,777,777,777,777,0
|
|
20231019,165400,1132530105,777,777,777,777,0
|
|
20231019,165300,1132530105,777,777,777,777,0
|
|
20231019,165200,1132530105,777,777,777,777,0
|
|
20231019,165100,1132530105,777,777,777,777,0
|
|
20231019,165000,1132530105,777,777,777,777,0
|
|
20231019,164900,1132530105,777,777,777,777,0
|
|
20231019,164800,1132530105,777,777,777,777,0
|
|
20231019,164700,1132530105,777,777,777,777,0
|
|
20231019,164600,1132530105,777,777,777,777,0
|
|
20231019,164500,1132530105,777,777,777,777,0
|
|
20231019,164400,1132530105,777,777,777,777,0
|
|
20231019,164300,1132530105,777,777,777,777,0
|
|
20231019,164200,1132530105,777,777,777,777,0
|
|
20231019,164100,1132530105,777,777,777,777,0
|
|
20231019,164000,1132530105,777,777,777,777,0
|
|
20231019,163900,1132530105,777,777,777,777,0
|
|
20231019,163800,1132530105,777,777,777,777,0
|
|
20231019,163700,1132530105,777,777,777,777,0
|
|
20231019,163600,1132530105,777,777,777,777,0
|
|
20231019,163500,1132530105,777,777,777,777,0
|
|
20231019,163400,1132530105,777,777,777,777,0
|
|
20231019,163300,1132530105,777,777,777,777,0
|
|
20231019,163200,1132530105,777,777,777,777,0
|
|
20231019,163100,1132530105,777,777,777,777,0
|
|
20231019,163000,1132530105,777,777,777,777,0
|
|
20231019,162900,1132530105,777,777,777,777,0
|
|
20231019,162800,1132530105,777,777,777,777,10754
|
|
20231019,162700,1132530105,777,777,777,777,0
|
|
20231019,162600,1132530105,777,777,777,777,0
|
|
20231019,162500,1132530105,777,777,777,777,0
|
|
20231019,162400,1132530105,777,777,777,777,0
|
|
20231019,162300,1132530105,777,777,777,777,0
|
|
20231019,162200,1132530105,777,777,777,777,0
|
|
20231019,162100,1132530105,777,777,777,777,0
|
|
20231019,162000,1132530105,777,777,777,777,0
|
|
20231019,161900,1132530105,777,777,777,777,0
|
|
20231019,161800,1132530105,777,777,777,777,0
|
|
20231019,161700,1132530105,777,777,777,777,0
|
|
20231019,161600,1132530105,777,777,777,777,0
|
|
20231019,161500,1132530105,777,777,777,777,0
|
|
20231019,161400,1132530105,777,777,777,777,0
|
|
20231019,161300,1132530105,777,777,777,777,0
|
|
20231019,161200,1132530105,777,777,777,777,0
|
|
20231019,161100,1132530105,777,777,777,777,0
|
|
20231019,161000,1132530105,777,777,777,777,0
|
|
20231019,160900,1132530105,777,777,777,777,0
|
|
20231019,160800,1132530105,777,777,777,777,0
|
|
20231019,160700,1132530105,777,777,777,777,0
|
|
20231019,160600,1132530105,777,777,777,777,0
|
|
20231019,160500,1132530105,777,777,777,777,0
|
|
20231019,160400,1132530105,777,777,777,777,0
|
|
20231019,160300,1132530105,777,777,777,777,0
|
|
20231019,160200,1132530105,777,777,777,777,0
|
|
20231019,160100,1132530105,777,777,777,777,0
|
|
20231019,160000,1132530105,777,777,777,777,0
|
|
20231019,155900,1132530105,777,777,777,777,0
|
|
20231019,155800,1132530105,777,777,777,777,10754
|
|
20231019,155700,1132530105,777,777,777,777,0
|
|
20231019,155600,1132530105,777,777,777,777,0
|
|
20231019,155500,1132530105,777,777,777,777,0
|
|
20231019,155400,1132530105,777,777,777,777,0
|
|
20231019,155300,1132530105,777,777,777,777,0
|
|
20231019,155200,1132530105,777,777,777,777,0
|
|
20231019,155100,1132530105,777,777,777,777,0
|
|
20231019,155000,1132530105,777,777,777,777,0
|
|
20231019,154900,1132530105,777,777,777,777,0
|
|
20231019,154800,1132530105,777,777,777,777,0
|
|
20231019,154700,1132530105,777,777,777,777,0
|
|
20231019,154600,1132530105,777,777,777,777,0
|
|
20231019,154500,1132530105,777,777,777,777,0
|
|
20231019,154400,1132530105,777,777,777,777,0
|
|
20231019,154300,1132530105,777,777,777,777,0
|
|
20231019,154200,1132530105,777,777,777,777,0
|
|
20231019,154100,1132530105,777,777,777,777,0
|
|
20231019,154000,1132530105,777,777,777,777,0
|
|
20231019,153900,1132530105,777,777,777,777,0
|
|
20231019,153800,1132530105,777,777,777,777,0
|
|
20231019,153700,1132530105,777,777,777,777,0
|
|
20231019,153600,1132530105,777,777,777,777,0
|
|
20231019,153500,1132530105,777,777,777,777,0
|
|
20231019,153400,1132530105,777,777,777,777,0
|
|
20231019,153300,1132530105,777,777,777,777,0
|
|
20231019,153200,1132530105,777,777,777,777,0
|
|
20231019,153100,1132530105,777,777,777,777,0
|
|
20231019,153000,1132530105,777,777,777,777,10754
|
|
20231019,152900,1124174247,773,773,773,773,0
|
|
20231019,152800,1124174247,773,773,773,773,0
|
|
20231019,152700,1124174247,773,773,773,773,0
|
|
20231019,152600,1124174247,773,773,773,773,0
|
|
20231019,152500,1124174247,773,773,773,773,0
|
|
20231019,152400,1124174247,773,773,773,773,0
|
|
20231019,152300,1124174247,773,773,773,773,0
|
|
20231019,152200,1124174247,773,773,773,773,0
|
|
20231019,152100,1124174247,773,773,773,773,0
|
|
20231019,152000,1124174247,773,773,773,773,0
|
|
20231019,151900,1124174247,773,775,775,772,3204
|
|
20231019,151800,1121697468,781,775,781,774,1366
|
|
20231019,151700,1120639844,775,776,776,774,1198
|
|
20231019,151600,1119711296,775,781,781,775,8783
|
|
20231019,151500,1112858698,782,781,782,781,3513
|
|
20231019,151400,1110114917,781,778,782,776,4268
|
|
20231019,151300,1106790231,775,778,779,775,3490
|
|
20231019,151200,1104081550,778,779,779,775,2930
|
|
20231019,151100,1101807945,775,779,781,774,10629
|
|
20231019,151000,1093533805,773,765,773,765,15997
|
|
20231019,150900,1081201096,771,761,772,761,9477
|
|
20231019,150800,1073938004,759,773,773,757,1828
|
|
20231019,150700,1072552238,746,775,779,742,20163
|
|
20231019,150600,1057207282,775,773,781,773,6584
|
|
20231019,150500,1052100833,773,790,790,773,11251
|
|
20231019,150400,1043349563,790,779,795,779,10517
|
|
20231019,150300,1035050734,779,776,782,768,5331
|
|
20231019,150200,1030917231,776,790,790,760,21149
|
|
20231019,150100,1014511867,786,793,800,785,45935
|
|
20231019,150000,977956556,790,790,790,790,0
|
|
20231019,145900,977956556,790,783,790,783,4821
|
|
20231019,145800,974176450,783,784,784,779,4563
|
|
20231019,145700,970609287,784,776,784,775,7163
|
|
20231019,145600,965029430,769,769,777,765,14374
|
|
20231019,145500,953969240,769,761,769,760,6370
|
|
20231019,145400,949105506,763,758,764,758,2553
|
|
20231019,145300,947164649,757,765,765,756,1885
|
|
20231019,145200,945735488,764,757,765,757,17292
|
|
20231019,145100,932540427,757,755,757,755,3873
|
|
20231019,145000,929614498,754,754,755,753,3026
|
|
20231019,144900,927333890,752,752,754,752,7390
|
|
20231019,144800,921775433,752,751,752,751,4105
|
|
20231019,144700,918692078,751,753,753,751,4826
|
|
20231019,144600,915063058,753,753,755,753,13163
|
|
20231019,144500,905141102,752,750,753,750,6727
|
|
20231019,144400,900092291,751,748,752,748,7390
|
|
20231019,144300,894550470,748,744,748,744,3894
|
|
20231019,144200,891645201,747,746,747,744,7490
|
|
20231019,144100,886063761,747,745,747,744,7508
|
|
20231019,144000,880474900,745,741,745,741,5419
|
|
20231019,143900,876456481,741,740,741,740,10289
|
|
20231019,143800,868839158,746,746,746,745,36996
|
|
20231019,143700,841276804,746,734,746,734,24577
|
|
20231019,143600,823095001,734,734,738,734,5717
|
|
20231019,143500,818896774,738,735,738,734,4121
|
|
20231019,143400,815871711,735,734,735,734,2759
|
|
20231019,143300,813845671,734,736,736,734,5941
|
|
20231019,143200,809481381,736,736,736,736,3957
|
|
20231019,143100,806569029,740,735,740,734,7669
|
|
20231019,143000,800920253,734,738,738,734,3813
|
|
20231019,142900,798114301,738,736,741,734,5656
|
|
20231019,142800,793946717,743,733,743,733,7292
|
|
20231019,142700,788586888,732,732,732,732,1832
|
|
20231019,142600,787245864,732,731,732,731,5576
|
|
20231019,142500,783167177,731,733,733,731,9410
|
|
20231019,142400,776286870,732,733,733,732,2954
|
|
20231019,142300,774123562,735,735,735,735,1820
|
|
20231019,142200,772785862,735,735,735,735,0
|
|
20231019,142100,772785862,735,734,735,734,1699
|
|
20231019,142000,771538046,733,733,733,733,1513
|
|
20231019,141900,770429017,733,734,734,733,2384
|
|
20231019,141800,768681161,734,734,734,733,975
|
|
20231019,141700,767965515,734,735,735,734,1041
|
|
20231019,141600,767201328,734,734,734,734,949
|
|
20231019,141500,766504762,735,734,735,734,1596
|
|
20231019,141400,765332651,733,733,733,733,2518
|
|
20231019,141300,763486957,734,735,735,734,1211
|
|
20231019,141200,762597200,737,737,737,737,0
|
|
20231019,141100,762597200,737,735,737,734,1116
|
|
20231019,141000,761777886,735,734,735,734,1840
|
|
20231019,140900,760426434,737,735,737,735,1653
|
|
20231019,140800,759210071,734,736,736,734,2887
|
|
20231019,140700,757089889,736,734,737,734,660
|
|
20231019,140600,756604812,734,730,734,730,14209
|
|
20231019,140500,746192656,731,731,732,731,2046
|
|
20231019,140400,744696882,730,733,733,725,20949
|
|
20231019,140300,729487744,733,734,734,733,1549
|
|
20231019,140200,728351827,734,732,734,732,2542
|
|
20231019,140100,726488442,732,732,732,732,502
|
|
20231019,140000,726120978,737,737,737,730,5892
|
|
20231019,135900,721802314,737,737,737,737,1570
|
|
20231019,135800,720645224,738,738,738,738,1575
|
|
20231019,135700,719482874,739,739,739,739,815
|
|
20231019,135600,718880589,740,740,740,740,986
|
|
20231019,135500,718150949,742,741,742,740,4234
|
|
20231019,135400,715014732,743,743,743,743,657
|
|
20231019,135300,714526581,745,746,747,745,1623
|
|
20231019,135200,713317091,746,746,746,746,1231
|
|
20231019,135100,712398765,746,745,747,745,1937
|
|
20231019,135000,710953831,744,742,744,742,2697
|
|
20231019,134900,708951358,743,740,743,740,301
|
|
20231019,134800,708728415,743,740,743,740,1898
|
|
20231019,134700,707322944,739,739,739,739,949
|
|
20231019,134600,706621633,739,745,745,739,955
|
|
20231019,134500,705915882,742,734,747,734,10261
|
|
20231019,134400,698322639,733,736,738,733,1361
|
|
20231019,134300,697323301,742,732,742,732,3757
|
|
20231019,134200,694562679,733,734,735,733,3725
|
|
20231019,134100,691831059,734,734,734,734,1131
|
|
20231019,134000,691000905,733,736,736,733,1769
|
|
20231019,133900,689701768,739,729,739,728,8309
|
|
20231019,133800,683624263,729,729,730,729,2430
|
|
20231019,133700,681852781,729,728,729,728,3501
|
|
20231019,133600,679304052,727,724,727,724,2808
|
|
20231019,133500,677266703,725,720,725,720,1991
|
|
20231019,133400,675827743,726,727,727,720,10919
|
|
20231019,133300,667949209,724,723,724,723,1952
|
|
20231019,133200,666536909,723,723,723,723,1897
|
|
20231019,133100,665165378,723,723,723,723,1
|
|
20231019,133000,665164655,722,722,722,718,2595
|
|
20231019,132900,663294205,721,718,721,718,1002
|
|
20231019,132800,662574610,724,719,724,719,9
|
|
20231019,132700,662568109,718,720,721,717,951
|
|
20231019,132600,661886234,724,718,724,717,1955
|
|
20231019,132500,660482567,724,717,724,717,1251
|
|
20231019,132400,659585093,717,718,718,717,1158
|
|
20231019,132300,658754797,718,718,718,718,1484
|
|
20231019,132200,657689285,722,722,722,722,1
|
|
20231019,132100,657688563,720,723,723,718,2905
|
|
20231019,132000,655599609,721,720,721,720,2798
|
|
20231019,131900,653584776,723,721,724,720,1367
|
|
20231019,131800,652599451,722,720,722,720,1898
|
|
20231019,131700,651232889,724,724,724,724,0
|
|
20231019,131600,651232889,724,717,724,717,1962
|
|
20231019,131500,649825179,717,719,719,717,978
|
|
20231019,131400,649122183,729,729,729,729,0
|
|
20231019,131300,649122183,729,719,729,718,4548
|
|
20231019,131200,645853521,721,722,722,720,1975
|
|
20231019,131100,644429575,730,723,730,723,950
|
|
20231019,131000,643742718,733,732,733,732,99
|
|
20231019,130900,643670248,732,723,732,723,3707
|
|
20231019,130800,640962729,723,717,723,717,5035
|
|
20231019,130700,637337285,717,710,718,710,4023
|
|
20231019,130600,634476118,710,710,710,710,7
|
|
20231019,130500,634471148,711,709,712,709,6188
|
|
20231019,130400,630078165,708,703,708,701,18768
|
|
20231019,130300,616820910,705,700,705,700,13622
|
|
20231019,130200,607240203,700,700,700,700,15
|
|
20231019,130100,607229703,702,701,702,701,997
|
|
20231019,130000,606530758,700,701,701,700,1341
|
|
20231019,125900,605591666,703,699,703,699,1805
|
|
20231019,125800,604329019,699,700,701,699,550
|
|
20231019,125700,603944105,704,698,707,698,25189
|
|
20231019,125600,586333859,698,701,701,698,27821
|
|
20231019,125500,566896117,705,708,708,698,209259
|
|
20231019,125400,420204175,710,710,710,710,1895
|
|
20231019,125300,418858725,711,711,712,709,118
|
|
20231019,125200,418774871,711,711,711,710,1908
|
|
20231019,125100,417420177,712,712,712,712,0
|
|
20231019,125000,417420177,712,710,712,710,1531
|
|
20231019,124900,416332583,712,709,712,709,1898
|
|
20231019,124800,414985950,712,712,712,712,0
|
|
20231019,124700,414985950,712,709,712,709,1121
|
|
20231019,124600,414189876,711,711,711,711,888
|
|
20231019,124500,413558508,711,709,712,709,1410
|
|
20231019,124400,412556360,708,707,708,706,2697
|
|
20231019,124300,410651378,707,706,707,706,1049
|
|
20231019,124200,409910684,707,707,707,707,949
|
|
20231019,124100,409239741,717,706,717,706,6800
|
|
20231019,124000,404407595,706,707,707,706,5812
|
|
20231019,123900,400299374,707,710,710,707,16537
|
|
20231019,123800,388596569,710,710,710,710,2655
|
|
20231019,123700,386711519,710,711,711,710,192
|
|
20231019,123600,386575198,711,709,711,709,1897
|
|
20231019,123500,385228329,711,711,711,711,0
|
|
20231019,123400,385228329,711,708,711,708,2005
|
|
20231019,123300,383805618,708,711,711,708,12414
|
|
20231019,123200,374995518,712,712,712,712,200
|
|
20231019,123100,374853118,714,713,714,713,949
|
|
20231019,123000,374176480,714,711,714,711,1527
|
|
20231019,122900,373089744,713,711,713,711,2284
|
|
20231019,122800,371463070,711,713,713,711,514
|
|
20231019,122700,371097614,711,714,714,711,1024
|
|
20231019,122600,370369325,714,713,715,713,1327
|
|
20231019,122500,369422271,713,712,713,711,1528
|
|
20231019,122400,368333983,712,710,712,710,969
|
|
20231019,122300,367645969,710,711,711,710,2097
|
|
20231019,122200,366156899,711,711,711,711,50
|
|
20231019,122100,366121349,714,713,714,713,1387
|
|
20231019,122000,365131105,713,711,713,711,1896
|
|
20231019,121900,363781153,715,713,715,711,173
|
|
20231019,121800,363657912,712,711,712,711,1049
|
|
20231019,121700,362911124,710,710,710,710,1587
|
|
20231019,121600,361784354,710,710,711,709,1838
|
|
20231019,121500,360479075,710,710,710,710,510
|
|
20231019,121400,360116975,713,709,713,709,1849
|
|
20231019,121300,358802430,716,716,716,716,0
|
|
20231019,121200,358802430,716,711,717,708,11427
|
|
20231019,121100,350683333,711,711,711,711,100
|
|
20231019,121000,350612233,714,711,714,711,2143
|
|
20231019,120900,349088555,712,712,712,712,705
|
|
20231019,120800,348586595,718,714,718,714,1274
|
|
20231019,120700,347675731,716,716,716,716,0
|
|
20231019,120600,347675731,716,712,716,712,1000
|
|
20231019,120500,346963674,713,710,713,710,1048
|
|
20231019,120400,346216594,714,710,714,710,1849
|
|
20231019,120300,344900204,724,724,724,724,0
|
|
20231019,120200,344900204,724,711,724,708,27244
|
|
20231019,120100,325543145,712,712,713,712,2530
|
|
20231019,120000,323740836,712,712,712,712,848
|
|
20231019,115900,323137060,715,716,716,715,201
|
|
20231019,115800,322993244,713,714,714,712,1898
|
|
20231019,115700,321640127,712,712,712,712,948
|
|
20231019,115600,320965151,713,713,716,713,1387
|
|
20231019,115500,319974675,713,713,714,713,4090
|
|
20231019,115400,317057300,713,713,713,713,1805
|
|
20231019,115300,315770335,717,713,717,713,1973
|
|
20231019,115200,314362481,716,716,716,716,1
|
|
20231019,115100,314361765,713,713,713,713,2891
|
|
20231019,115000,312300482,714,714,714,714,607
|
|
20231019,114900,311867084,717,714,717,714,1266
|
|
20231019,114800,310963057,718,717,718,717,1001
|
|
20231019,114700,310245339,717,718,718,716,742
|
|
20231019,114600,309713579,717,716,717,716,2000
|
|
20231019,114500,308279801,718,712,718,712,1040
|
|
20231019,114400,307535315,717,716,717,711,11638
|
|
20231019,114300,299230241,718,719,719,716,1908
|
|
20231019,114200,297861647,717,715,717,715,2844
|
|
20231019,114100,295825698,716,715,717,715,3198
|
|
20231019,114000,293535630,717,717,717,717,0
|
|
20231019,113900,293535630,717,715,717,715,1543
|
|
20231019,113800,292430298,715,715,715,714,3294
|
|
20231019,113700,290077370,715,715,716,714,4507
|
|
20231019,113600,286857515,714,715,715,714,506
|
|
20231019,113500,286495981,716,717,717,716,805
|
|
20231019,113400,285919346,718,718,718,718,1178
|
|
20231019,113300,285073542,718,714,719,713,10487
|
|
20231019,113200,277585022,714,718,718,714,10996
|
|
20231019,113100,269719273,718,718,718,718,2980
|
|
20231019,113000,267579633,718,719,719,718,385
|
|
20231019,112900,267302819,721,723,723,721,3677
|
|
20231019,112800,264650272,723,733,741,723,3517
|
|
20231019,112700,262077437,733,734,734,722,2129
|
|
20231019,112600,260539923,742,721,742,721,9454
|
|
20231019,112500,253629133,722,722,722,721,951
|
|
20231019,112400,252943460,721,719,721,719,12752
|
|
20231019,112300,243772874,721,721,721,721,0
|
|
20231019,112200,243772874,721,721,721,721,0
|
|
20231019,112100,243772874,721,722,723,721,7971
|
|
20231019,112000,238020863,723,724,725,723,5822
|
|
20231019,111900,233804125,725,725,725,725,165
|
|
20231019,111800,233684500,726,726,726,726,467
|
|
20231019,111700,233345458,729,728,729,728,529
|
|
20231019,111600,232960345,728,728,728,728,962
|
|
20231019,111500,232260009,728,728,729,728,3585
|
|
20231019,111400,229649791,729,730,730,729,6904
|
|
20231019,111300,224611523,730,731,733,730,2099
|
|
20231019,111200,223075202,730,733,734,730,8018
|
|
20231019,111100,217208150,733,733,736,733,2092
|
|
20231019,111000,215674696,734,733,735,733,4786
|
|
20231019,110900,212162826,733,735,735,733,1444
|
|
20231019,110800,211104372,734,736,736,734,2386
|
|
20231019,110700,209351742,736,737,737,736,300
|
|
20231019,110600,209130842,742,735,742,735,1149
|
|
20231019,110500,208284920,739,739,739,739,990
|
|
20231019,110400,207553310,748,748,748,748,0
|
|
20231019,110300,207553310,748,737,748,737,7269
|
|
20231019,110200,202173974,736,737,737,734,3576
|
|
20231019,110100,199548177,741,737,741,737,42
|
|
20231019,110000,199517219,742,733,742,733,2108
|
|
20231019,105900,197969940,735,734,735,733,1231
|
|
20231019,105800,197067287,734,736,736,734,2008
|
|
20231019,105700,195592351,736,736,736,736,308
|
|
20231019,105600,195365663,742,738,742,735,6695
|
|
20231019,105500,190425023,740,741,741,740,3010
|
|
20231019,105400,188197023,741,746,746,741,12016
|
|
20231019,105300,179247400,748,748,748,748,1941
|
|
20231019,105200,177795532,748,748,748,748,1837
|
|
20231019,105100,176421456,748,749,752,748,5453
|
|
20231019,105000,172331149,750,750,750,750,1897
|
|
20231019,104900,170908399,756,756,756,756,1
|
|
20231019,104800,170907643,749,751,751,749,6409
|
|
20231019,104700,166098058,752,752,752,752,5
|
|
20231019,104600,166094298,752,756,756,752,104
|
|
20231019,104500,166016078,753,752,753,752,2197
|
|
20231019,104400,164362759,751,750,751,749,2497
|
|
20231019,104300,162490409,750,756,756,750,45219
|
|
20231019,104200,128495376,757,759,760,757,11524
|
|
20231019,104100,119756537,760,760,760,760,2080
|
|
20231019,104000,118175737,762,762,763,761,1684
|
|
20231019,103900,116893555,762,761,763,761,4241
|
|
20231019,103800,113663907,761,761,761,761,104
|
|
20231019,103700,113584763,760,765,765,760,947
|
|
20231019,103600,112864993,765,763,765,761,1806
|
|
20231019,103500,111488911,763,763,763,763,93
|
|
20231019,103400,111417952,763,755,763,755,2073
|
|
20231019,103300,109849549,754,755,755,754,482
|
|
20231019,103200,109485892,755,756,756,755,3818
|
|
20231019,103100,106601806,760,761,761,760,297
|
|
20231019,103000,106375886,760,761,761,760,107
|
|
20231019,102900,106294462,768,768,768,768,0
|
|
20231019,102800,106294462,768,768,768,768,0
|
|
20231019,102700,106294462,768,767,768,767,150
|
|
20231019,102600,106179265,768,767,768,767,195
|
|
20231019,102500,106029598,768,768,768,768,0
|
|
20231019,102400,106029598,768,768,768,768,0
|
|
20231019,102300,106029598,768,768,768,768,1
|
|
20231019,102200,106028830,771,771,771,771,0
|
|
20231019,102100,106028830,771,771,771,771,0
|
|
20231019,102000,106028830,771,771,771,771,0
|
|
20231019,101900,106028830,771,763,771,763,520
|
|
20231019,101800,105631246,763,763,763,763,263
|
|
20231019,101700,105430577,764,764,764,764,19
|
|
20231019,101600,105416061,764,765,765,756,601
|
|
20231019,101500,104960300,769,769,769,769,0
|
|
20231019,101400,104960300,769,769,769,769,3
|
|
20231019,101300,104957993,764,764,764,764,4
|
|
20231019,101200,104954937,763,763,763,763,0
|
|
20231019,101100,104954937,763,763,763,763,1704
|
|
20231019,101000,103654785,769,769,769,769,0
|
|
20231019,100900,103654785,769,769,769,769,10
|
|
20231019,100800,103647095,770,761,771,760,4405
|
|
20231019,100700,100284119,760,768,768,760,2261
|
|
20231019,100600,98563345,768,771,771,768,377
|
|
20231019,100500,98273342,776,768,776,768,20
|
|
20231019,100400,98257938,768,775,776,767,2757
|
|
20231019,100300,96139530,776,776,776,776,100
|
|
20231019,100200,96061930,777,777,777,777,2
|
|
20231019,100100,96060376,777,776,777,776,371
|
|
20231019,100000,95772469,776,773,776,773,3006
|
|
20231019,095900,93444150,775,775,775,775,0
|
|
20231019,095800,93444150,775,768,775,768,300
|
|
20231019,095700,93212352,768,768,768,768,23
|
|
20231019,095600,93194688,768,768,768,768,8
|
|
20231019,095500,93188544,768,768,768,767,1819
|
|
20231019,095400,91791736,772,772,772,772,0
|
|
20231019,095300,91791736,772,769,772,769,1814
|
|
20231019,095200,90396757,769,762,769,762,2191
|
|
20231019,095100,88724053,756,761,761,756,862
|
|
20231019,095000,88069041,761,758,761,758,2317
|
|
20231019,094900,86312645,757,757,757,757,150
|
|
20231019,094800,86199095,756,752,756,752,51
|
|
20231019,094700,86160543,752,748,752,748,6948
|
|
20231019,094600,80947857,750,748,750,748,57
|
|
20231019,094500,80905217,750,752,752,750,1564
|
|
20231019,094400,79731463,752,755,755,752,563
|
|
20231019,094300,79306887,757,751,757,751,47
|
|
20231019,094200,79271556,751,753,753,750,3172
|
|
20231019,094100,76890502,756,756,756,756,703
|
|
20231019,094000,76359034,758,757,758,757,923
|
|
20231019,093900,75660160,758,758,758,758,0
|
|
20231019,093800,75660160,758,753,758,752,3003
|
|
20231019,093700,73401574,752,752,752,752,637
|
|
20231019,093600,72922550,753,755,756,753,6861
|
|
20231019,093500,67742455,761,761,761,761,0
|
|
20231019,093400,67742455,761,761,761,761,0
|
|
20231019,093300,67742455,761,761,761,761,1
|
|
20231019,093200,67741694,761,761,761,761,3
|
|
20231019,093100,67739411,763,763,763,763,0
|
|
20231019,093000,67739411,763,763,763,763,0
|
|
20231019,092900,67739411,763,752,763,751,2501
|
|
20231019,092800,65861128,751,752,752,751,181
|
|
20231019,092700,65725180,755,751,765,751,381
|
|
20231019,092600,65438135,751,751,755,751,103
|
|
20231019,092500,65360382,751,751,751,751,0
|
|
20231019,092400,65360382,751,762,762,751,151
|
|
20231019,092300,65246366,750,755,755,750,719
|
|
20231019,092200,64704857,759,757,759,755,716
|
|
20231019,092100,64162679,759,759,759,759,1
|
|
20231019,092000,64161920,751,751,751,751,58
|
|
20231019,091900,64118362,751,757,760,751,1125
|
|
20231019,091800,63267457,758,767,767,758,732
|
|
20231019,091700,62711092,769,767,769,767,109
|
|
20231019,091600,62627485,767,767,767,758,1382
|
|
20231019,091500,61569651,768,767,768,760,13035
|
|
20231019,091400,51635777,769,773,773,769,3787
|
|
20231019,091300,48722437,773,775,778,773,1538
|
|
20231019,091200,47529330,773,772,773,772,1134
|
|
20231019,091100,46653248,780,783,783,780,12411
|
|
20231019,091000,36966192,771,770,771,770,10500
|
|
20231019,090900,28879692,771,784,784,770,7199
|
|
20231019,090800,23317198,784,800,804,784,5030
|
|
20231019,090700,19299368,794,794,794,794,0
|
|
20231019,090600,19299368,794,773,794,769,7669
|
|
20231019,090500,13362941,780,763,783,763,1167
|
|
20231019,090400,12453498,778,768,778,768,2643
|
|
20231019,090300,10398674,768,768,780,766,4642
|
|
20231019,090200,6823540,744,747,750,742,1999
|
|
20231019,090100,5329514,744,747,748,738,2351
|
|
20231019,090000,3577030,734,722,755,722,4886
|