601 lines
27 KiB
CSV
601 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185800,647077704,750,750,750,750,4468
|
|
20231020,185700,647077704,750,750,750,750,0
|
|
20231020,185600,647077704,750,750,750,750,0
|
|
20231020,185500,647077704,750,750,750,750,0
|
|
20231020,185400,647077704,750,750,750,750,0
|
|
20231020,185300,647077704,750,750,750,750,0
|
|
20231020,185200,647077704,750,750,750,750,0
|
|
20231020,185100,647077704,750,750,750,750,0
|
|
20231020,185000,647077704,750,750,750,750,0
|
|
20231020,184900,647077704,750,750,750,750,0
|
|
20231020,184800,647077704,750,750,750,750,0
|
|
20231020,184700,647077704,750,750,750,750,0
|
|
20231020,184600,647077704,750,750,750,750,0
|
|
20231020,184500,647077704,750,750,750,750,0
|
|
20231020,184400,647077704,750,750,750,750,0
|
|
20231020,184300,647077704,750,750,750,750,0
|
|
20231020,184200,647077704,750,750,750,750,0
|
|
20231020,184100,647077704,750,750,750,750,0
|
|
20231020,184000,647077704,750,750,750,750,0
|
|
20231020,183900,647077704,750,750,750,750,0
|
|
20231020,183800,647077704,750,750,750,750,0
|
|
20231020,183700,647077704,750,750,750,750,0
|
|
20231020,183600,647077704,750,750,750,750,0
|
|
20231020,183500,647077704,750,750,750,750,0
|
|
20231020,183400,647077704,750,750,750,750,0
|
|
20231020,183300,647077704,750,750,750,750,0
|
|
20231020,183200,647077704,750,750,750,750,0
|
|
20231020,183100,647077704,750,750,750,750,0
|
|
20231020,183000,647077704,750,750,750,750,0
|
|
20231020,182900,647077704,750,750,750,750,0
|
|
20231020,182800,647077704,750,750,750,750,4468
|
|
20231020,182700,647077704,750,750,750,750,0
|
|
20231020,182600,647077704,750,750,750,750,0
|
|
20231020,182500,647077704,750,750,750,750,0
|
|
20231020,182400,647077704,750,750,750,750,0
|
|
20231020,182300,647077704,750,750,750,750,0
|
|
20231020,182200,647077704,750,750,750,750,0
|
|
20231020,182100,647077704,750,750,750,750,0
|
|
20231020,182000,647077704,750,750,750,750,0
|
|
20231020,181900,647077704,750,750,750,750,0
|
|
20231020,181800,647077704,750,750,750,750,0
|
|
20231020,181700,647077704,750,750,750,750,0
|
|
20231020,181600,647077704,750,750,750,750,0
|
|
20231020,181500,647077704,750,750,750,750,0
|
|
20231020,181400,647077704,750,750,750,750,0
|
|
20231020,181300,647077704,750,750,750,750,0
|
|
20231020,181200,647077704,750,750,750,750,0
|
|
20231020,181100,647077704,750,750,750,750,0
|
|
20231020,181000,647077704,750,750,750,750,0
|
|
20231020,180900,647077704,750,750,750,750,0
|
|
20231020,180800,647077704,750,750,750,750,0
|
|
20231020,180700,647077704,750,750,750,750,0
|
|
20231020,180600,647077704,750,750,750,750,0
|
|
20231020,180500,647077704,750,750,750,750,0
|
|
20231020,180400,647077704,750,750,750,750,0
|
|
20231020,180300,647077704,750,750,750,750,0
|
|
20231020,180200,647077704,750,750,750,750,0
|
|
20231020,180100,647077704,750,750,750,750,0
|
|
20231020,180000,647077704,750,750,750,750,0
|
|
20231020,175900,647077704,750,750,750,750,0
|
|
20231020,175800,647077704,750,750,750,750,4468
|
|
20231020,175700,647077704,750,750,750,750,0
|
|
20231020,175600,647077704,750,750,750,750,0
|
|
20231020,175500,647077704,750,750,750,750,0
|
|
20231020,175400,647077704,750,750,750,750,0
|
|
20231020,175300,647077704,750,750,750,750,0
|
|
20231020,175200,647077704,750,750,750,750,0
|
|
20231020,175100,647077704,750,750,750,750,0
|
|
20231020,175000,647077704,750,750,750,750,0
|
|
20231020,174900,647077704,750,750,750,750,0
|
|
20231020,174800,647077704,750,750,750,750,0
|
|
20231020,174700,647077704,750,750,750,750,0
|
|
20231020,174600,647077704,750,750,750,750,0
|
|
20231020,174500,647077704,750,750,750,750,0
|
|
20231020,174400,647077704,750,750,750,750,0
|
|
20231020,174300,647077704,750,750,750,750,0
|
|
20231020,174200,647077704,750,750,750,750,0
|
|
20231020,174100,647077704,750,750,750,750,0
|
|
20231020,174000,647077704,750,750,750,750,0
|
|
20231020,173900,647077704,750,750,750,750,0
|
|
20231020,173800,647077704,750,750,750,750,0
|
|
20231020,173700,647077704,750,750,750,750,0
|
|
20231020,173600,647077704,750,750,750,750,0
|
|
20231020,173500,647077704,750,750,750,750,0
|
|
20231020,173400,647077704,750,750,750,750,0
|
|
20231020,173300,647077704,750,750,750,750,0
|
|
20231020,173200,647077704,750,750,750,750,0
|
|
20231020,173100,647077704,750,750,750,750,0
|
|
20231020,173000,647077704,750,750,750,750,0
|
|
20231020,172900,647077704,750,750,750,750,0
|
|
20231020,172800,647077704,750,750,750,750,4468
|
|
20231020,172700,647077704,750,750,750,750,0
|
|
20231020,172600,647077704,750,750,750,750,0
|
|
20231020,172500,647077704,750,750,750,750,0
|
|
20231020,172400,647077704,750,750,750,750,0
|
|
20231020,172300,647077704,750,750,750,750,0
|
|
20231020,172200,647077704,750,750,750,750,0
|
|
20231020,172100,647077704,750,750,750,750,0
|
|
20231020,172000,647077704,750,750,750,750,0
|
|
20231020,171900,647077704,750,750,750,750,0
|
|
20231020,171800,647077704,750,750,750,750,0
|
|
20231020,171700,647077704,750,750,750,750,0
|
|
20231020,171600,647077704,750,750,750,750,0
|
|
20231020,171500,647077704,750,750,750,750,0
|
|
20231020,171400,647077704,750,750,750,750,0
|
|
20231020,171300,647077704,750,750,750,750,0
|
|
20231020,171200,647077704,750,750,750,750,0
|
|
20231020,171100,647077704,750,750,750,750,0
|
|
20231020,171000,647077704,750,750,750,750,0
|
|
20231020,170900,647077704,750,750,750,750,0
|
|
20231020,170800,647077704,750,750,750,750,0
|
|
20231020,170700,647077704,750,750,750,750,0
|
|
20231020,170600,647077704,750,750,750,750,0
|
|
20231020,170500,647077704,750,750,750,750,0
|
|
20231020,170400,647077704,750,750,750,750,0
|
|
20231020,170300,647077704,750,750,750,750,0
|
|
20231020,170200,647077704,750,750,750,750,0
|
|
20231020,170100,647077704,750,750,750,750,0
|
|
20231020,170000,647077704,750,750,750,750,0
|
|
20231020,165900,647077704,750,750,750,750,0
|
|
20231020,165800,647077704,750,750,750,750,4468
|
|
20231020,165700,647077704,750,750,750,750,0
|
|
20231020,165600,647077704,750,750,750,750,0
|
|
20231020,165500,647077704,750,750,750,750,0
|
|
20231020,165400,647077704,750,750,750,750,0
|
|
20231020,165300,647077704,750,750,750,750,0
|
|
20231020,165200,647077704,750,750,750,750,0
|
|
20231020,165100,647077704,750,750,750,750,0
|
|
20231020,165000,647077704,750,750,750,750,0
|
|
20231020,164900,647077704,750,750,750,750,0
|
|
20231020,164800,647077704,750,750,750,750,0
|
|
20231020,164700,647077704,750,750,750,750,0
|
|
20231020,164600,647077704,750,750,750,750,0
|
|
20231020,164500,647077704,750,750,750,750,0
|
|
20231020,164400,647077704,750,750,750,750,0
|
|
20231020,164300,647077704,750,750,750,750,0
|
|
20231020,164200,647077704,750,750,750,750,0
|
|
20231020,164100,647077704,750,750,750,750,0
|
|
20231020,164000,647077704,750,750,750,750,0
|
|
20231020,163900,647077704,750,750,750,750,0
|
|
20231020,163800,647077704,750,750,750,750,0
|
|
20231020,163700,647077704,750,750,750,750,0
|
|
20231020,163600,647077704,750,750,750,750,0
|
|
20231020,163500,647077704,750,750,750,750,0
|
|
20231020,163400,647077704,750,750,750,750,0
|
|
20231020,163300,647077704,750,750,750,750,0
|
|
20231020,163200,647077704,750,750,750,750,0
|
|
20231020,163100,647077704,750,750,750,750,0
|
|
20231020,163000,647077704,750,750,750,750,0
|
|
20231020,162900,647077704,750,750,750,750,0
|
|
20231020,162800,647077704,750,750,750,750,4468
|
|
20231020,162700,647077704,750,750,750,750,0
|
|
20231020,162600,647077704,750,750,750,750,0
|
|
20231020,162500,647077704,750,750,750,750,0
|
|
20231020,162400,647077704,750,750,750,750,0
|
|
20231020,162300,647077704,750,750,750,750,0
|
|
20231020,162200,647077704,750,750,750,750,0
|
|
20231020,162100,647077704,750,750,750,750,0
|
|
20231020,162000,647077704,750,750,750,750,0
|
|
20231020,161900,647077704,750,750,750,750,0
|
|
20231020,161800,647077704,750,750,750,750,0
|
|
20231020,161700,647077704,750,750,750,750,0
|
|
20231020,161600,647077704,750,750,750,750,0
|
|
20231020,161500,647077704,750,750,750,750,0
|
|
20231020,161400,647077704,750,750,750,750,0
|
|
20231020,161300,647077704,750,750,750,750,0
|
|
20231020,161200,647077704,750,750,750,750,0
|
|
20231020,161100,647077704,750,750,750,750,0
|
|
20231020,161000,647077704,750,750,750,750,0
|
|
20231020,160900,647077704,750,750,750,750,0
|
|
20231020,160800,647077704,750,750,750,750,0
|
|
20231020,160700,647077704,750,750,750,750,0
|
|
20231020,160600,647077704,750,750,750,750,0
|
|
20231020,160500,647077704,750,750,750,750,0
|
|
20231020,160400,647077704,750,750,750,750,0
|
|
20231020,160300,647077704,750,750,750,750,0
|
|
20231020,160200,647077704,750,750,750,750,0
|
|
20231020,160100,647077704,750,750,750,750,0
|
|
20231020,160000,647077704,750,750,750,750,0
|
|
20231020,155900,647077704,750,750,750,750,0
|
|
20231020,155800,647077704,750,750,750,750,4468
|
|
20231020,155700,647077704,750,750,750,750,0
|
|
20231020,155600,647077704,750,750,750,750,0
|
|
20231020,155500,647077704,750,750,750,750,0
|
|
20231020,155400,647077704,750,750,750,750,0
|
|
20231020,155300,647077704,750,750,750,750,0
|
|
20231020,155200,647077704,750,750,750,750,0
|
|
20231020,155100,647077704,750,750,750,750,0
|
|
20231020,155000,647077704,750,750,750,750,0
|
|
20231020,154900,647077704,750,750,750,750,0
|
|
20231020,154800,647077704,750,750,750,750,0
|
|
20231020,154700,647077704,750,750,750,750,0
|
|
20231020,154600,647077704,750,750,750,750,0
|
|
20231020,154500,647077704,750,750,750,750,0
|
|
20231020,154400,647077704,750,750,750,750,0
|
|
20231020,154300,647077704,750,750,750,750,0
|
|
20231020,154200,647077704,750,750,750,750,0
|
|
20231020,154100,647077704,750,750,750,750,0
|
|
20231020,154000,647077704,750,750,750,750,0
|
|
20231020,153900,647077704,750,750,750,750,0
|
|
20231020,153800,647077704,750,750,750,750,0
|
|
20231020,153700,647077704,750,750,750,750,0
|
|
20231020,153600,647077704,750,750,750,750,0
|
|
20231020,153500,647077704,750,750,750,750,0
|
|
20231020,153400,647077704,750,750,750,750,0
|
|
20231020,153300,647077704,750,750,750,750,0
|
|
20231020,153200,647077704,750,750,750,750,0
|
|
20231020,153100,647077704,750,750,750,750,0
|
|
20231020,153000,647077704,750,750,750,750,4468
|
|
20231020,152900,643726704,755,755,755,755,0
|
|
20231020,152800,643726704,755,755,755,755,0
|
|
20231020,152700,643726704,755,755,755,755,0
|
|
20231020,152600,643726704,755,755,755,755,0
|
|
20231020,152500,643726704,755,755,755,755,0
|
|
20231020,152400,643726704,755,755,755,755,0
|
|
20231020,152300,643726704,755,755,755,755,0
|
|
20231020,152200,643726704,755,755,755,755,0
|
|
20231020,152100,643726704,755,755,755,755,0
|
|
20231020,152000,643726704,755,755,755,755,0
|
|
20231020,151900,643726704,755,755,755,744,541
|
|
20231020,151800,643320130,756,756,756,756,1
|
|
20231020,151700,643319374,756,757,757,756,2
|
|
20231020,151600,643317861,758,753,758,753,677
|
|
20231020,151500,642806995,752,751,752,751,550
|
|
20231020,151400,642393896,752,749,752,749,579
|
|
20231020,151300,641959722,753,750,753,750,1504
|
|
20231020,151200,640827222,750,750,750,750,2722
|
|
20231020,151100,638785722,745,750,750,745,820
|
|
20231020,151000,638173222,750,747,753,747,702
|
|
20231020,150900,637647625,753,745,753,745,8314
|
|
20231020,150800,631445250,747,747,747,747,0
|
|
20231020,150700,631445250,747,747,747,747,52
|
|
20231020,150600,631406406,748,748,748,748,453
|
|
20231020,150500,631067562,751,753,753,751,3287
|
|
20231020,150400,628593175,754,754,754,754,36
|
|
20231020,150300,628566031,759,754,759,754,501
|
|
20231020,150200,628188272,759,754,759,753,485
|
|
20231020,150100,627822573,754,754,754,754,18
|
|
20231020,150000,627809001,752,752,752,752,500
|
|
20231020,145900,627433001,759,752,759,752,501
|
|
20231020,145800,627056242,759,753,759,753,5511
|
|
20231020,145700,622906393,759,753,759,753,1237
|
|
20231020,145600,621974896,751,751,751,750,20500
|
|
20231020,145500,606599389,752,754,754,752,90
|
|
20231020,145400,606531619,754,754,754,752,634
|
|
20231020,145300,606053805,759,758,759,753,603
|
|
20231020,145200,605598323,760,760,760,760,36
|
|
20231020,145100,605570963,761,760,765,760,451
|
|
20231020,145000,605226756,760,760,760,760,400
|
|
20231020,144900,604922756,760,760,760,760,500
|
|
20231020,144800,604542756,760,755,760,755,2153
|
|
20231020,144700,602915490,756,756,756,756,4
|
|
20231020,144600,602912466,756,759,759,756,5
|
|
20231020,144500,602908678,760,760,760,760,90
|
|
20231020,144400,602840278,760,760,760,760,0
|
|
20231020,144300,602840278,760,760,761,759,1558
|
|
20231020,144200,601656441,760,760,760,759,123
|
|
20231020,144100,601562962,760,762,765,760,6109
|
|
20231020,144000,596916152,761,762,765,761,154
|
|
20231020,143900,596798802,762,756,762,756,1758
|
|
20231020,143800,595463976,757,751,757,751,2010
|
|
20231020,143700,593950651,751,751,751,751,500
|
|
20231020,143600,593575151,751,751,751,751,500
|
|
20231020,143500,593199651,749,749,749,749,0
|
|
20231020,143400,593199651,749,749,749,749,500
|
|
20231020,143300,592825151,755,753,755,748,6563
|
|
20231020,143200,587893227,755,752,755,752,611
|
|
20231020,143100,587433425,753,751,753,750,1202
|
|
20231020,143000,586530717,751,748,752,748,6007
|
|
20231020,142900,582017957,749,750,750,748,3042
|
|
20231020,142800,579738397,748,748,748,748,500
|
|
20231020,142700,579364397,750,747,750,746,1104
|
|
20231020,142600,578540188,746,741,746,741,6325
|
|
20231020,142500,573830257,745,745,745,745,1
|
|
20231020,142400,573829512,741,746,746,741,501
|
|
20231020,142300,573458266,741,740,746,740,1001
|
|
20231020,142200,572717020,742,746,746,742,88
|
|
20231020,142100,572651592,746,740,746,740,1285
|
|
20231020,142000,571700182,741,741,741,741,20
|
|
20231020,141900,571685362,741,741,741,741,200
|
|
20231020,141800,571537162,746,739,746,737,3911
|
|
20231020,141700,568636760,740,741,742,739,1520
|
|
20231020,141600,567512839,741,739,742,739,4872
|
|
20231020,141500,563911585,746,738,746,738,10500
|
|
20231020,141400,556086417,740,740,740,740,50
|
|
20231020,141300,556049417,745,745,745,745,1
|
|
20231020,141200,556048672,741,743,743,741,551
|
|
20231020,141100,555640329,746,746,746,743,2308
|
|
20231020,141000,553922348,742,741,747,736,5248
|
|
20231020,140900,550024931,740,740,741,740,5002
|
|
20231020,140800,546323449,740,735,740,735,5600
|
|
20231020,140700,542185379,735,736,736,735,262
|
|
20231020,140600,541992609,734,736,736,734,501
|
|
20231020,140500,541624873,734,734,734,732,1000
|
|
20231020,140400,540891873,730,733,733,730,30000
|
|
20231020,140300,518990714,734,734,734,734,26
|
|
20231020,140200,518971630,734,731,739,731,4233
|
|
20231020,140100,515872061,731,729,731,729,1499
|
|
20231020,140000,514777792,730,731,731,730,3608
|
|
20231020,135900,512143590,731,731,731,731,656
|
|
20231020,135800,511664054,732,732,732,732,0
|
|
20231020,135700,511664054,732,732,732,732,500
|
|
20231020,135600,511298054,733,733,733,733,2
|
|
20231020,135500,511296588,733,733,733,733,999
|
|
20231020,135400,510564321,733,733,733,733,0
|
|
20231020,135300,510564321,733,733,733,733,1
|
|
20231020,135200,510563588,732,732,732,732,8001
|
|
20231020,135100,504706856,733,735,735,733,2201
|
|
20231020,135000,503089123,732,731,732,731,2003
|
|
20231020,134900,501624430,733,732,733,732,616
|
|
20231020,134800,501173018,735,733,735,733,1001
|
|
20231020,134700,500439283,740,740,740,740,113
|
|
20231020,134600,500355663,734,733,734,733,1473
|
|
20231020,134500,499275481,734,734,734,734,27
|
|
20231020,134400,499255663,741,733,741,733,403
|
|
20231020,134300,498960256,733,733,733,733,98
|
|
20231020,134200,498888422,741,733,741,733,105
|
|
20231020,134100,498811449,733,731,742,731,399
|
|
20231020,134000,498518966,742,736,743,733,2703
|
|
20231020,133900,496522219,731,731,731,731,971
|
|
20231020,133800,495812418,731,731,731,731,77
|
|
20231020,133700,495756131,731,731,731,731,5
|
|
20231020,133600,495752476,731,731,731,731,950
|
|
20231020,133500,495058026,737,737,737,737,1
|
|
20231020,133400,495057289,731,731,731,731,500
|
|
20231020,133300,494691789,737,731,737,731,501
|
|
20231020,133200,494325552,737,731,737,731,501
|
|
20231020,133100,493959315,737,737,737,737,4
|
|
20231020,133000,493956367,730,729,730,729,544
|
|
20231020,132900,493559291,737,731,737,730,1541
|
|
20231020,132800,492433354,736,736,736,736,1
|
|
20231020,132700,492432618,731,736,736,730,1761
|
|
20231020,132600,491146082,731,731,731,731,1800
|
|
20231020,132500,489830282,730,730,730,730,500
|
|
20231020,132400,489465282,730,730,730,730,500
|
|
20231020,132300,489100282,730,730,730,730,0
|
|
20231020,132200,489100282,730,730,730,730,606
|
|
20231020,132100,488657902,731,731,731,731,0
|
|
20231020,132000,488657902,731,730,731,730,796
|
|
20231020,131900,488076781,730,730,730,730,245
|
|
20231020,131800,487897931,731,731,731,731,0
|
|
20231020,131700,487897931,731,729,731,729,2048
|
|
20231020,131600,486403343,728,728,728,728,0
|
|
20231020,131500,486403343,728,728,728,728,0
|
|
20231020,131400,486403343,728,728,728,728,570
|
|
20231020,131300,485988383,728,728,728,728,0
|
|
20231020,131200,485988383,728,740,740,728,3139
|
|
20231020,131100,483699769,731,730,731,730,2575
|
|
20231020,131000,481818445,739,739,739,739,0
|
|
20231020,130900,481818445,739,739,739,739,0
|
|
20231020,130800,481818445,739,739,739,739,0
|
|
20231020,130700,481818445,739,739,739,739,0
|
|
20231020,130600,481818445,739,732,740,732,1501
|
|
20231020,130500,480715042,732,731,732,731,1569
|
|
20231020,130400,479567103,731,731,731,731,0
|
|
20231020,130300,479567103,731,732,732,731,1322
|
|
20231020,130200,478600181,732,733,733,732,2100
|
|
20231020,130100,477061755,732,732,732,732,6
|
|
20231020,130000,477057363,733,733,733,733,925
|
|
20231020,125900,476379338,733,733,733,732,1445
|
|
20231020,125800,475320961,740,740,740,740,0
|
|
20231020,125700,475320961,740,740,740,740,0
|
|
20231020,125600,475320961,740,740,740,740,0
|
|
20231020,125500,475320961,740,731,740,731,1978
|
|
20231020,125400,473873454,731,731,731,731,748
|
|
20231020,125300,473326666,731,731,731,731,610
|
|
20231020,125200,472880756,732,734,734,732,199
|
|
20231020,125100,472734816,734,734,734,734,6
|
|
20231020,125000,472730412,740,740,740,740,0
|
|
20231020,124900,472730412,740,740,740,740,0
|
|
20231020,124800,472730412,740,740,740,740,0
|
|
20231020,124700,472730412,740,740,740,740,1
|
|
20231020,124600,472729672,736,735,736,735,1000
|
|
20231020,124500,471994172,735,735,735,735,341
|
|
20231020,124400,471743537,735,735,735,735,500
|
|
20231020,124300,471376037,744,738,744,738,2112
|
|
20231020,124200,469808546,734,734,738,734,1500
|
|
20231020,124100,468706142,733,733,733,733,0
|
|
20231020,124000,468706142,733,733,733,733,500
|
|
20231020,123900,468339642,734,733,734,733,560
|
|
20231020,123800,467928662,734,734,739,734,6078
|
|
20231020,123700,463458943,735,735,735,735,30
|
|
20231020,123600,463436893,740,729,740,729,502
|
|
20231020,123500,463070924,744,726,744,726,4545
|
|
20231020,123400,459713924,726,729,731,726,1984
|
|
20231020,123300,458267939,731,729,731,729,200
|
|
20231020,123200,458121941,729,727,729,727,520
|
|
20231020,123100,457743861,728,728,728,728,0
|
|
20231020,123000,457743861,728,731,731,726,1451
|
|
20231020,122900,456688689,738,729,738,729,501
|
|
20231020,122800,456323451,738,740,740,727,718
|
|
20231020,122700,455797854,740,729,740,729,6500
|
|
20231020,122600,450993568,739,735,739,735,664
|
|
20231020,122500,450503190,735,730,735,728,2008
|
|
20231020,122400,449036110,730,733,733,730,1035
|
|
20231020,122300,448280557,730,729,730,729,540
|
|
20231020,122200,447886397,730,729,730,729,551
|
|
20231020,122100,447484218,730,727,730,727,1158
|
|
20231020,122000,446639344,729,729,729,729,236
|
|
20231020,121900,446467300,734,734,734,734,0
|
|
20231020,121800,446467300,734,734,735,730,2607
|
|
20231020,121700,444555785,724,734,734,724,1500
|
|
20231020,121600,443459785,734,733,735,733,12000
|
|
20231020,121500,434645817,724,728,735,724,21500
|
|
20231020,121400,418880911,723,722,727,722,2139
|
|
20231020,121300,417331361,722,721,723,721,2500
|
|
20231020,121200,415525351,721,721,721,721,130
|
|
20231020,121100,415431621,721,718,721,717,1999
|
|
20231020,121000,413995213,718,716,718,716,1423
|
|
20231020,120900,412974999,716,716,716,716,617
|
|
20231020,120800,412533227,718,718,718,718,50
|
|
20231020,120700,412497327,719,719,719,719,0
|
|
20231020,120600,412497327,719,719,719,719,20
|
|
20231020,120500,412482947,725,725,725,725,0
|
|
20231020,120400,412482947,725,725,725,725,1
|
|
20231020,120300,412482222,717,717,717,716,876
|
|
20231020,120200,411854506,725,717,725,717,501
|
|
20231020,120100,411495281,718,724,726,718,1630
|
|
20231020,120000,410317891,724,724,724,724,1
|
|
20231020,115900,410317167,716,715,724,715,2551
|
|
20231020,115800,408482399,717,715,717,715,1399
|
|
20231020,115700,407481314,715,715,715,715,1
|
|
20231020,115600,407480599,717,717,717,717,1
|
|
20231020,115500,407479882,715,713,715,713,1668
|
|
20231020,115400,406288762,713,714,714,713,2059
|
|
20231020,115300,404820189,714,714,714,714,1356
|
|
20231020,115200,403852005,716,716,716,716,1267
|
|
20231020,115100,402944833,716,717,717,716,700
|
|
20231020,115000,402443632,722,722,722,722,0
|
|
20231020,114900,402443632,722,722,722,722,0
|
|
20231020,114800,402443632,722,716,722,716,700
|
|
20231020,114700,401941232,716,716,716,716,1000
|
|
20231020,114600,401225232,715,715,715,715,42
|
|
20231020,114500,401195202,715,715,715,714,530
|
|
20231020,114400,400816324,715,715,715,715,847
|
|
20231020,114300,400210719,715,717,721,715,1210
|
|
20231020,114200,399343561,716,716,716,716,1000
|
|
20231020,114100,398627561,715,714,715,714,1860
|
|
20231020,114000,397298861,714,713,714,713,700
|
|
20231020,113900,396799461,713,713,713,713,82
|
|
20231020,113800,396740995,713,712,713,712,1399
|
|
20231020,113700,395743539,713,714,714,713,863
|
|
20231020,113600,395128120,714,714,714,714,0
|
|
20231020,113500,395128120,714,714,714,714,649
|
|
20231020,113400,394664734,713,713,713,712,1500
|
|
20231020,113300,393595512,713,714,714,713,1030
|
|
20231020,113200,392860522,714,713,714,713,507
|
|
20231020,113100,392498531,714,713,715,713,2829
|
|
20231020,113000,390478554,712,713,713,712,1237
|
|
20231020,112900,389597121,710,713,713,710,16488
|
|
20231020,112800,377871037,714,714,714,714,383
|
|
20231020,112700,377597575,714,714,714,714,539
|
|
20231020,112600,377212729,714,714,714,714,218
|
|
20231020,112500,377057077,714,713,714,713,852
|
|
20231020,112400,376449124,713,716,716,713,4360
|
|
20231020,112300,373328789,717,717,717,717,1207
|
|
20231020,112200,372463370,718,718,718,718,0
|
|
20231020,112100,372463370,718,718,718,718,1000
|
|
20231020,112000,371745370,718,718,718,718,0
|
|
20231020,111900,371745370,718,718,718,718,500
|
|
20231020,111800,371386370,722,718,722,718,519
|
|
20231020,111700,371013652,722,718,722,718,512
|
|
20231020,111600,370645988,717,717,717,717,1000
|
|
20231020,111500,369928988,716,716,716,716,1000
|
|
20231020,111400,369212988,716,715,716,715,1011
|
|
20231020,111300,368490023,713,716,716,713,1500
|
|
20231020,111200,367417523,712,712,712,712,500
|
|
20231020,111100,367061523,713,712,713,712,1228
|
|
20231020,111000,366186188,712,713,713,712,272
|
|
20231020,110900,365992523,713,712,713,712,902
|
|
20231020,110800,365349549,712,712,712,711,903
|
|
20231020,110700,364706614,711,711,711,711,500
|
|
20231020,110600,364351114,710,715,715,710,7168
|
|
20231020,110500,359254039,716,716,716,716,191
|
|
20231020,110400,359117283,716,716,716,716,69
|
|
20231020,110300,359067879,721,715,721,715,1880
|
|
20231020,110200,357721535,715,715,715,715,2
|
|
20231020,110100,357720105,715,715,715,715,19
|
|
20231020,110000,357706520,715,718,718,715,45
|
|
20231020,105900,357674339,715,715,715,715,500
|
|
20231020,105800,357316839,719,719,719,714,735
|
|
20231020,105700,356790874,719,714,719,714,1501
|
|
20231020,105600,355718155,718,718,718,718,0
|
|
20231020,105500,355718155,718,714,718,710,30001
|
|
20231020,105400,334373821,714,718,718,713,20703
|
|
20231020,105300,319572611,719,722,722,719,21
|
|
20231020,105200,319557509,719,719,719,719,500
|
|
20231020,105100,319198009,718,717,718,717,1000
|
|
20231020,105000,318480509,717,718,720,716,23509
|
|
20231020,104900,301618201,719,725,725,719,26294
|
|
20231020,104800,282682162,724,726,726,724,768
|
|
20231020,104700,282125832,724,726,726,724,2477
|
|
20231020,104600,280330346,726,726,726,726,1
|
|
20231020,104500,280329620,725,726,726,725,969
|
|
20231020,104400,279626426,726,726,726,726,0
|
|
20231020,104300,279626426,726,726,726,726,129
|
|
20231020,104200,279532772,725,735,735,725,515
|
|
20231020,104100,279159081,729,727,739,726,3020
|
|
20231020,104000,276951965,727,725,727,725,1038
|
|
20231020,103900,276198373,724,724,724,724,0
|
|
20231020,103800,276198373,724,724,724,724,0
|
|
20231020,103700,276198373,724,723,724,723,1045
|
|
20231020,103600,275441794,724,724,724,723,584
|
|
20231020,103500,275019478,724,724,724,724,372
|
|
20231020,103400,274750150,723,727,727,723,1424
|
|
20231020,103300,273719564,727,728,728,727,566
|
|
20231020,103200,273307567,729,728,736,728,2160
|
|
20231020,103100,271729164,727,727,727,727,419
|
|
20231020,103000,271424551,727,726,727,726,125
|
|
20231020,102900,271333701,725,726,726,725,1977
|
|
20231020,102800,269899901,730,730,730,730,40
|
|
20231020,102700,269870701,730,726,730,726,1062
|
|
20231020,102600,269097441,725,728,728,725,782
|
|
20231020,102500,268529645,724,723,724,723,1000
|
|
20231020,102400,267806145,721,722,722,721,2013
|
|
20231020,102300,266354272,723,723,723,723,600
|
|
20231020,102200,265920472,724,724,724,724,0
|
|
20231020,102100,265920472,724,729,729,724,650
|
|
20231020,102000,265449122,723,723,723,723,500
|
|
20231020,101900,265087622,727,725,727,721,54993
|
|
20231020,101800,225217637,725,725,725,725,868
|
|
20231020,101700,224588337,730,730,730,730,0
|
|
20231020,101600,224588337,730,725,730,725,1140
|
|
20231020,101500,223759302,727,739,739,727,1780
|
|
20231020,101400,222463923,740,727,740,722,7725
|
|
20231020,101300,216833275,727,721,727,721,3900
|
|
20231020,101200,214000985,727,726,727,726,3005
|
|
20231020,101100,211818355,726,718,726,718,3308
|
|
20231020,101000,209428716,719,719,719,719,500
|
|
20231020,100900,209069216,722,721,722,717,3801
|
|
20231020,100800,206331320,722,722,722,722,350
|
|
20231020,100700,206078620,722,722,722,722,500
|
|
20231020,100600,205717620,722,722,722,722,0
|
|
20231020,100500,205717620,722,721,722,721,513
|
|
20231020,100400,205347734,722,721,722,721,2061
|
|
20231020,100300,203861433,718,715,718,715,2068
|
|
20231020,100200,202380606,715,712,715,712,4447
|
|
20231020,100100,199208514,711,711,711,711,2558
|
|
20231020,100000,197389776,712,712,713,712,3630
|
|
20231020,095900,194803716,712,712,712,712,0
|
|
20231020,095800,194803716,712,713,713,712,3081
|
|
20231020,095700,192608043,714,712,714,712,951
|
|
20231020,095600,191930429,713,715,715,713,1850
|
|
20231020,095500,190609731,715,715,715,715,847
|
|
20231020,095400,190004126,716,716,716,716,708
|
|
20231020,095300,189497198,716,716,716,716,500
|
|
20231020,095200,189139198,715,715,715,715,500
|
|
20231020,095100,188781698,714,714,714,714,490
|
|
20231020,095000,188431838,714,714,715,714,2482
|
|
20231020,094900,186657696,714,716,716,714,10064
|
|
20231020,094800,179460741,716,716,716,716,2488
|
|
20231020,094700,177679333,717,721,721,717,8013
|
|
20231020,094600,171930622,721,721,721,720,8820
|
|
20231020,094500,165573465,721,721,721,721,500
|
|
20231020,094400,165212965,720,720,725,720,231
|
|
20231020,094300,165046640,719,718,719,717,3085
|
|
20231020,094200,162832461,716,718,718,716,3929
|
|
20231020,094100,160018097,717,718,718,717,60
|
|
20231020,094000,159975025,717,726,727,715,21343
|
|
20231020,093900,144575537,726,726,726,726,500
|
|
20231020,093800,144212537,727,729,729,727,482
|
|
20231020,093700,143861931,729,728,729,726,1865
|
|
20231020,093600,142504759,726,726,726,726,1000
|
|
20231020,093500,141778759,725,725,725,725,16
|
|
20231020,093400,141767159,725,730,730,725,2497
|
|
20231020,093300,139948720,730,729,731,729,509
|
|
20231020,093200,139577646,725,725,725,725,500
|
|
20231020,093100,139215146,724,731,731,723,11123
|
|
20231020,093000,131138871,731,731,731,731,395
|
|
20231020,092900,130850126,732,732,732,732,0
|
|
20231020,092800,130850126,732,738,738,732,6824
|
|
20231020,092700,125843038,736,736,736,736,51
|
|
20231020,092600,125805502,734,736,736,734,6148
|
|
20231020,092500,121290448,737,742,742,735,3276
|
|
20231020,092400,118878000,740,741,741,740,1000
|
|
20231020,092300,118137500,739,740,740,739,679
|
|
20231020,092200,117635219,741,738,741,738,1522
|
|
20231020,092100,116511217,735,738,738,734,3550
|
|
20231020,092000,113902739,739,738,739,734,7001
|
|
20231020,091900,108750364,747,747,747,747,1
|
|
20231020,091800,108749617,737,738,747,736,3502
|
|
20231020,091700,106168223,742,734,742,734,43514
|
|
20231020,091600,74113394,741,742,742,731,1470
|
|
20231020,091500,73033524,740,750,750,740,15206
|
|
20231020,091400,61725696,750,755,755,750,14151
|
|
20231020,091300,51097853,755,755,755,755,890
|
|
20231020,091200,50425903,763,753,763,753,642
|
|
20231020,091100,49936077,765,759,765,752,12753
|
|
20231020,091000,40301238,756,765,765,756,3517
|
|
20231020,090900,37617047,766,772,772,766,9072
|
|
20231020,090800,30655357,779,779,779,779,1
|
|
20231020,090700,30654578,772,771,779,771,431
|
|
20231020,090600,30322179,768,780,781,766,5004
|
|
20231020,090500,26487529,779,779,779,779,107
|
|
20231020,090400,26404176,777,789,789,777,17344
|
|
20231020,090300,12896054,789,783,789,783,68
|
|
20231020,090200,12842438,789,791,791,779,10378
|
|
20231020,090100,4724752,792,788,792,788,2533
|
|
20231020,090000,2725784,782,790,790,780,3479
|