608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,190500,1674695377,919,919,919,919,9328
|
|
20231030,190400,1674695377,919,919,919,919,0
|
|
20231030,190300,1674695377,919,919,919,919,0
|
|
20231030,190200,1674695377,919,919,919,919,0
|
|
20231030,190100,1674695377,919,919,919,919,0
|
|
20231030,190000,1674695377,919,919,919,919,0
|
|
20231030,185900,1674695377,919,919,919,919,0
|
|
20231030,185800,1674695377,919,919,919,919,0
|
|
20231030,185700,1674695377,919,919,919,919,0
|
|
20231030,185600,1674695377,919,919,919,919,0
|
|
20231030,185500,1674695377,919,919,919,919,0
|
|
20231030,185400,1674695377,919,919,919,919,0
|
|
20231030,185300,1674695377,919,919,919,919,0
|
|
20231030,185200,1674695377,919,919,919,919,0
|
|
20231030,185100,1674695377,919,919,919,919,0
|
|
20231030,185000,1674695377,919,919,919,919,0
|
|
20231030,184900,1674695377,919,919,919,919,0
|
|
20231030,184800,1674695377,919,919,919,919,0
|
|
20231030,184700,1674695377,919,919,919,919,0
|
|
20231030,184600,1674695377,919,919,919,919,0
|
|
20231030,184500,1674695377,919,919,919,919,0
|
|
20231030,184400,1674695377,919,919,919,919,0
|
|
20231030,184300,1674695377,919,919,919,919,0
|
|
20231030,184200,1674695377,919,919,919,919,0
|
|
20231030,184100,1674695377,919,919,919,919,0
|
|
20231030,184000,1674695377,919,919,919,919,0
|
|
20231030,183900,1674695377,919,919,919,919,0
|
|
20231030,183800,1674695377,919,919,919,919,0
|
|
20231030,183700,1674695377,919,919,919,919,0
|
|
20231030,183600,1674695377,919,919,919,919,0
|
|
20231030,183500,1674695377,919,919,919,919,9328
|
|
20231030,183400,1674695377,919,919,919,919,0
|
|
20231030,183300,1674695377,919,919,919,919,0
|
|
20231030,183200,1674695377,919,919,919,919,0
|
|
20231030,183100,1674695377,919,919,919,919,0
|
|
20231030,183000,1674695377,919,919,919,919,0
|
|
20231030,182900,1674695377,919,919,919,919,0
|
|
20231030,182800,1674695377,919,919,919,919,0
|
|
20231030,182700,1674695377,919,919,919,919,0
|
|
20231030,182600,1674695377,919,919,919,919,0
|
|
20231030,182500,1674695377,919,919,919,919,0
|
|
20231030,182400,1674695377,919,919,919,919,0
|
|
20231030,182300,1674695377,919,919,919,919,0
|
|
20231030,182200,1674695377,919,919,919,919,0
|
|
20231030,182100,1674695377,919,919,919,919,0
|
|
20231030,182000,1674695377,919,919,919,919,0
|
|
20231030,181900,1674695377,919,919,919,919,0
|
|
20231030,181800,1674695377,919,919,919,919,0
|
|
20231030,181700,1674695377,919,919,919,919,0
|
|
20231030,181600,1674695377,919,919,919,919,0
|
|
20231030,181500,1674695377,919,919,919,919,0
|
|
20231030,181400,1674695377,919,919,919,919,0
|
|
20231030,181300,1674695377,919,919,919,919,0
|
|
20231030,181200,1674695377,919,919,919,919,0
|
|
20231030,181100,1674695377,919,919,919,919,0
|
|
20231030,181000,1674695377,919,919,919,919,0
|
|
20231030,180900,1674695377,919,919,919,919,0
|
|
20231030,180800,1674695377,919,919,919,919,0
|
|
20231030,180700,1674695377,919,919,919,919,0
|
|
20231030,180600,1674695377,919,919,919,919,0
|
|
20231030,180500,1674695377,919,919,919,919,9328
|
|
20231030,180400,1674695377,919,919,919,919,0
|
|
20231030,180300,1674695377,919,919,919,919,0
|
|
20231030,180200,1674695377,919,919,919,919,0
|
|
20231030,180100,1674695377,919,919,919,919,0
|
|
20231030,180000,1674695377,919,919,919,919,0
|
|
20231030,175900,1674695377,919,919,919,919,0
|
|
20231030,175800,1674695377,919,919,919,919,0
|
|
20231030,175700,1674695377,919,919,919,919,0
|
|
20231030,175600,1674695377,919,919,919,919,0
|
|
20231030,175500,1674695377,919,919,919,919,0
|
|
20231030,175400,1674695377,919,919,919,919,0
|
|
20231030,175300,1674695377,919,919,919,919,0
|
|
20231030,175200,1674695377,919,919,919,919,0
|
|
20231030,175100,1674695377,919,919,919,919,0
|
|
20231030,175000,1674695377,919,919,919,919,0
|
|
20231030,174900,1674695377,919,919,919,919,0
|
|
20231030,174800,1674695377,919,919,919,919,0
|
|
20231030,174700,1674695377,919,919,919,919,0
|
|
20231030,174600,1674695377,919,919,919,919,0
|
|
20231030,174500,1674695377,919,919,919,919,0
|
|
20231030,174400,1674695377,919,919,919,919,0
|
|
20231030,174300,1674695377,919,919,919,919,0
|
|
20231030,174200,1674695377,919,919,919,919,0
|
|
20231030,174100,1674695377,919,919,919,919,0
|
|
20231030,174000,1674695377,919,919,919,919,0
|
|
20231030,173900,1674695377,919,919,919,919,0
|
|
20231030,173800,1674695377,919,919,919,919,0
|
|
20231030,173700,1674695377,919,919,919,919,0
|
|
20231030,173600,1674695377,919,919,919,919,0
|
|
20231030,173500,1674695377,919,919,919,919,9328
|
|
20231030,173400,1674695377,919,919,919,919,0
|
|
20231030,173300,1674695377,919,919,919,919,0
|
|
20231030,173200,1674695377,919,919,919,919,0
|
|
20231030,173100,1674695377,919,919,919,919,0
|
|
20231030,173000,1674695377,919,919,919,919,0
|
|
20231030,172900,1674695377,919,919,919,919,0
|
|
20231030,172800,1674695377,919,919,919,919,0
|
|
20231030,172700,1674695377,919,919,919,919,0
|
|
20231030,172600,1674695377,919,919,919,919,0
|
|
20231030,172500,1674695377,919,919,919,919,0
|
|
20231030,172400,1674695377,919,919,919,919,0
|
|
20231030,172300,1674695377,919,919,919,919,0
|
|
20231030,172200,1674695377,919,919,919,919,0
|
|
20231030,172100,1674695377,919,919,919,919,0
|
|
20231030,172000,1674695377,919,919,919,919,0
|
|
20231030,171900,1674695377,919,919,919,919,0
|
|
20231030,171800,1674695377,919,919,919,919,0
|
|
20231030,171700,1674695377,919,919,919,919,0
|
|
20231030,171600,1674695377,919,919,919,919,0
|
|
20231030,171500,1674695377,919,919,919,919,0
|
|
20231030,171400,1674695377,919,919,919,919,0
|
|
20231030,171300,1674695377,919,919,919,919,0
|
|
20231030,171200,1674695377,919,919,919,919,0
|
|
20231030,171100,1674695377,919,919,919,919,0
|
|
20231030,171000,1674695377,919,919,919,919,0
|
|
20231030,170900,1674695377,919,919,919,919,0
|
|
20231030,170800,1674695377,919,919,919,919,0
|
|
20231030,170700,1674695377,919,919,919,919,0
|
|
20231030,170600,1674695377,919,919,919,919,0
|
|
20231030,170500,1674695377,919,919,919,919,9328
|
|
20231030,170400,1674695377,919,919,919,919,0
|
|
20231030,170300,1674695377,919,919,919,919,0
|
|
20231030,170200,1674695377,919,919,919,919,0
|
|
20231030,170100,1674695377,919,919,919,919,0
|
|
20231030,170000,1674695377,919,919,919,919,0
|
|
20231030,165900,1674695377,919,919,919,919,0
|
|
20231030,165800,1674695377,919,919,919,919,0
|
|
20231030,165700,1674695377,919,919,919,919,0
|
|
20231030,165600,1674695377,919,919,919,919,0
|
|
20231030,165500,1674695377,919,919,919,919,0
|
|
20231030,165400,1674695377,919,919,919,919,0
|
|
20231030,165300,1674695377,919,919,919,919,0
|
|
20231030,165200,1674695377,919,919,919,919,0
|
|
20231030,165100,1674695377,919,919,919,919,0
|
|
20231030,165000,1674695377,919,919,919,919,0
|
|
20231030,164900,1674695377,919,919,919,919,0
|
|
20231030,164800,1674695377,919,919,919,919,0
|
|
20231030,164700,1674695377,919,919,919,919,0
|
|
20231030,164600,1674695377,919,919,919,919,0
|
|
20231030,164500,1674695377,919,919,919,919,0
|
|
20231030,164400,1674695377,919,919,919,919,0
|
|
20231030,164300,1674695377,919,919,919,919,0
|
|
20231030,164200,1674695377,919,919,919,919,0
|
|
20231030,164100,1674695377,919,919,919,919,0
|
|
20231030,164000,1674695377,919,919,919,919,0
|
|
20231030,163900,1674695377,919,919,919,919,0
|
|
20231030,163800,1674695377,919,919,919,919,0
|
|
20231030,163700,1674695377,919,919,919,919,0
|
|
20231030,163600,1674695377,919,919,919,919,0
|
|
20231030,163500,1674695377,919,919,919,919,9328
|
|
20231030,163400,1674695377,919,919,919,919,0
|
|
20231030,163300,1674695377,919,919,919,919,0
|
|
20231030,163200,1674695377,919,919,919,919,0
|
|
20231030,163100,1674695377,919,919,919,919,0
|
|
20231030,163000,1674695377,919,919,919,919,0
|
|
20231030,162900,1674695377,919,919,919,919,0
|
|
20231030,162800,1674695377,919,919,919,919,0
|
|
20231030,162700,1674695377,919,919,919,919,0
|
|
20231030,162600,1674695377,919,919,919,919,0
|
|
20231030,162500,1674695377,919,919,919,919,0
|
|
20231030,162400,1674695377,919,919,919,919,0
|
|
20231030,162300,1674695377,919,919,919,919,0
|
|
20231030,162200,1674695377,919,919,919,919,0
|
|
20231030,162100,1674695377,919,919,919,919,0
|
|
20231030,162000,1674695377,919,919,919,919,0
|
|
20231030,161900,1674695377,919,919,919,919,0
|
|
20231030,161800,1674695377,919,919,919,919,0
|
|
20231030,161700,1674695377,919,919,919,919,0
|
|
20231030,161600,1674695377,919,919,919,919,0
|
|
20231030,161500,1674695377,919,919,919,919,0
|
|
20231030,161400,1674695377,919,919,919,919,0
|
|
20231030,161300,1674695377,919,919,919,919,0
|
|
20231030,161200,1674695377,919,919,919,919,0
|
|
20231030,161100,1674695377,919,919,919,919,0
|
|
20231030,161000,1674695377,919,919,919,919,0
|
|
20231030,160900,1674695377,919,919,919,919,0
|
|
20231030,160800,1674695377,919,919,919,919,0
|
|
20231030,160700,1674695377,919,919,919,919,0
|
|
20231030,160600,1674695377,919,919,919,919,0
|
|
20231030,160500,1674695377,919,919,919,919,9328
|
|
20231030,160400,1674695377,919,919,919,919,0
|
|
20231030,160300,1674695377,919,919,919,919,0
|
|
20231030,160200,1674695377,919,919,919,919,0
|
|
20231030,160100,1674695377,919,919,919,919,0
|
|
20231030,160000,1674695377,919,919,919,919,0
|
|
20231030,155900,1674695377,919,919,919,919,0
|
|
20231030,155800,1674695377,919,919,919,919,0
|
|
20231030,155700,1674695377,919,919,919,919,0
|
|
20231030,155600,1674695377,919,919,919,919,0
|
|
20231030,155500,1674695377,919,919,919,919,0
|
|
20231030,155400,1674695377,919,919,919,919,0
|
|
20231030,155300,1674695377,919,919,919,919,0
|
|
20231030,155200,1674695377,919,919,919,919,0
|
|
20231030,155100,1674695377,919,919,919,919,0
|
|
20231030,155000,1674695377,919,919,919,919,0
|
|
20231030,154900,1674695377,919,919,919,919,0
|
|
20231030,154800,1674695377,919,919,919,919,0
|
|
20231030,154700,1674695377,919,919,919,919,0
|
|
20231030,154600,1674695377,919,919,919,919,0
|
|
20231030,154500,1674695377,919,919,919,919,0
|
|
20231030,154400,1674695377,919,919,919,919,0
|
|
20231030,154300,1674695377,919,919,919,919,0
|
|
20231030,154200,1674695377,919,919,919,919,0
|
|
20231030,154100,1674695377,919,919,919,919,0
|
|
20231030,154000,1674695377,919,919,919,919,0
|
|
20231030,153900,1674695377,919,919,919,919,0
|
|
20231030,153800,1674695377,919,919,919,919,0
|
|
20231030,153700,1674695377,919,919,919,919,0
|
|
20231030,153600,1674695377,919,919,919,919,0
|
|
20231030,153500,1674695377,919,919,919,919,9328
|
|
20231030,153400,1674695377,919,919,919,919,0
|
|
20231030,153300,1674695377,919,919,919,919,0
|
|
20231030,153200,1674695377,919,919,919,919,0
|
|
20231030,153100,1674695377,919,919,919,919,0
|
|
20231030,153000,1674695377,919,919,919,919,9328
|
|
20231030,152900,1666122945,919,919,919,919,0
|
|
20231030,152800,1666122945,919,919,919,919,0
|
|
20231030,152700,1666122945,919,919,919,919,0
|
|
20231030,152600,1666122945,919,919,919,919,0
|
|
20231030,152500,1666122945,919,919,919,919,0
|
|
20231030,152400,1666122945,919,919,919,919,0
|
|
20231030,152300,1666122945,919,919,919,919,0
|
|
20231030,152200,1666122945,919,919,919,919,0
|
|
20231030,152100,1666122945,919,919,919,919,0
|
|
20231030,152000,1666122945,919,919,919,919,0
|
|
20231030,151900,1666122945,919,919,919,913,2899
|
|
20231030,151800,1663462934,919,918,919,913,666
|
|
20231030,151700,1662851265,922,922,922,922,0
|
|
20231030,151600,1662851265,922,922,922,913,2186
|
|
20231030,151500,1660835791,918,911,918,911,4451
|
|
20231030,151400,1656752773,911,911,911,911,1001
|
|
20231030,151300,1655840862,918,911,918,911,3011
|
|
20231030,151200,1653097764,918,909,918,909,684
|
|
20231030,151100,1652475036,920,913,920,909,1481
|
|
20231030,151000,1651125198,921,921,922,914,12123
|
|
20231030,150900,1640019792,922,923,923,922,1032
|
|
20231030,150800,1639067756,923,930,930,923,111
|
|
20231030,150700,1638965230,929,929,929,925,1302
|
|
20231030,150600,1637755688,930,930,930,930,0
|
|
20231030,150500,1637755688,930,930,930,930,0
|
|
20231030,150400,1637755688,930,930,930,930,0
|
|
20231030,150300,1637755688,930,930,930,930,7104
|
|
20231030,150200,1631148968,930,930,930,930,344
|
|
20231030,150100,1630829048,930,930,930,930,1317
|
|
20231030,150000,1629604238,930,923,930,923,526
|
|
20231030,145900,1629118600,930,934,934,930,3045
|
|
20231030,145800,1626283809,932,932,932,932,0
|
|
20231030,145700,1626283809,932,932,933,931,400
|
|
20231030,145600,1625911008,932,932,932,932,1000
|
|
20231030,145500,1624979008,930,930,931,920,6193
|
|
20231030,145400,1619255845,930,930,931,930,3555
|
|
20231030,145300,1615947195,930,934,934,930,863
|
|
20231030,145200,1615143751,934,935,935,933,881
|
|
20231030,145100,1614320519,937,935,937,935,959
|
|
20231030,145000,1613423032,935,935,935,935,1117
|
|
20231030,144900,1612378637,935,935,935,935,647
|
|
20231030,144800,1611773692,937,935,937,935,96
|
|
20231030,144700,1611683865,935,925,936,925,6020
|
|
20231030,144600,1606065198,930,932,932,930,6697
|
|
20231030,144500,1599831880,932,934,934,932,2134
|
|
20231030,144400,1597840890,931,931,934,931,1953
|
|
20231030,144300,1596019798,931,927,931,927,3018
|
|
20231030,144200,1593217054,927,927,927,927,59
|
|
20231030,144100,1593162361,928,926,928,926,1406
|
|
20231030,144000,1591858843,922,923,923,922,209
|
|
20231030,143900,1591666140,922,922,922,922,134
|
|
20231030,143800,1591542592,926,922,926,922,5
|
|
20231030,143700,1591537970,926,926,926,926,0
|
|
20231030,143600,1591537970,926,926,926,926,1
|
|
20231030,143500,1591537044,921,920,921,920,376
|
|
20231030,143400,1591191114,920,923,923,920,9081
|
|
20231030,143300,1582825163,923,923,923,923,10
|
|
20231030,143200,1582815933,923,923,923,923,309
|
|
20231030,143100,1582530726,929,930,930,929,388
|
|
20231030,143000,1582170127,930,929,930,929,892
|
|
20231030,142900,1581341326,930,930,930,930,0
|
|
20231030,142800,1581341326,930,930,930,930,0
|
|
20231030,142700,1581341326,930,927,930,923,1230
|
|
20231030,142600,1580204744,929,929,929,929,0
|
|
20231030,142500,1580204744,929,929,929,929,0
|
|
20231030,142400,1580204744,929,932,932,929,501
|
|
20231030,142300,1579739312,933,933,933,933,3110
|
|
20231030,142200,1576837682,933,934,934,933,79
|
|
20231030,142100,1576763922,935,934,935,934,651
|
|
20231030,142000,1576155238,934,934,934,933,9
|
|
20231030,141900,1576146836,935,935,935,935,6
|
|
20231030,141800,1576141226,937,935,937,935,110
|
|
20231030,141700,1576038373,935,935,935,935,100
|
|
20231030,141600,1575944873,935,933,936,933,1128
|
|
20231030,141500,1574890236,933,933,933,933,1585
|
|
20231030,141400,1573411431,933,933,933,933,855
|
|
20231030,141300,1572613716,933,933,933,933,218
|
|
20231030,141200,1572410322,933,937,940,933,840
|
|
20231030,141100,1571624877,943,943,946,938,3005
|
|
20231030,141000,1568795421,946,941,946,941,4025
|
|
20231030,140900,1565004161,942,934,942,934,14193
|
|
20231030,140800,1551684214,934,934,934,934,0
|
|
20231030,140700,1551684214,934,934,934,934,2189
|
|
20231030,140600,1549639688,934,930,934,930,4204
|
|
20231030,140500,1545720167,933,926,933,926,309
|
|
20231030,140400,1545432661,930,930,930,930,2115
|
|
20231030,140300,1543465711,933,934,934,930,2414
|
|
20231030,140200,1541219804,934,934,934,934,59
|
|
20231030,140100,1541164698,934,930,934,930,10555
|
|
20231030,140000,1531336002,930,921,930,921,10000
|
|
20231030,135900,1522048841,920,921,921,920,300
|
|
20231030,135800,1521772739,923,925,925,923,286
|
|
20231030,135700,1521508463,923,923,923,923,2
|
|
20231030,135600,1521506617,922,924,924,922,126
|
|
20231030,135500,1521390263,930,930,930,930,0
|
|
20231030,135400,1521390263,930,930,930,930,218
|
|
20231030,135300,1521187523,931,931,931,931,366
|
|
20231030,135200,1520846777,920,931,931,920,1009
|
|
20231030,135100,1519916011,919,919,919,919,1
|
|
20231030,135000,1519915092,920,919,920,919,3472
|
|
20231030,134900,1516722878,919,922,922,919,130
|
|
20231030,134800,1516603299,922,922,922,922,1
|
|
20231030,134700,1516602377,919,919,919,919,37
|
|
20231030,134600,1516568374,917,924,924,917,712
|
|
20231030,134500,1515915120,925,931,931,925,142
|
|
20231030,134400,1515783533,932,922,932,922,80
|
|
20231030,134300,1515709473,922,925,925,922,1568
|
|
20231030,134200,1514263762,928,928,928,928,155
|
|
20231030,134100,1514119922,933,933,933,933,0
|
|
20231030,134000,1514119922,933,933,933,933,37
|
|
20231030,133900,1514085401,933,933,933,929,495
|
|
20231030,133800,1513624093,932,930,934,930,1820
|
|
20231030,133700,1511926544,926,926,929,926,650
|
|
20231030,133600,1511323215,925,920,925,920,3578
|
|
20231030,133500,1508018200,916,916,919,916,596
|
|
20231030,133400,1507471961,916,915,916,909,2336
|
|
20231030,133300,1505334904,905,914,914,905,22702
|
|
20231030,133200,1484718254,914,923,923,914,5161
|
|
20231030,133100,1479984418,923,923,924,923,196
|
|
20231030,133000,1479803448,923,923,923,922,1966
|
|
20231030,132900,1477989090,923,922,923,912,4832
|
|
20231030,132800,1473546727,919,919,919,917,1768
|
|
20231030,132700,1471923532,918,918,918,918,6
|
|
20231030,132600,1471918024,918,918,918,918,507
|
|
20231030,132500,1471452598,919,921,921,919,1568
|
|
20231030,132400,1470010674,928,928,928,928,0
|
|
20231030,132300,1470010674,928,928,928,928,7
|
|
20231030,132200,1470004178,920,926,926,919,3155
|
|
20231030,132100,1467090338,930,930,930,930,193
|
|
20231030,132000,1466910848,932,932,932,932,1
|
|
20231030,131900,1466909916,932,926,932,925,6261
|
|
20231030,131800,1461117975,932,932,932,932,0
|
|
20231030,131700,1461117975,932,926,935,926,11565
|
|
20231030,131600,1450353769,927,927,927,927,0
|
|
20231030,131500,1450353769,927,925,927,919,207
|
|
20231030,131400,1450162320,925,925,925,925,1
|
|
20231030,131300,1450161395,917,929,929,917,1192
|
|
20231030,131200,1449065014,929,922,929,920,1687
|
|
20231030,131100,1447501243,930,930,930,930,0
|
|
20231030,131000,1447501243,930,930,930,930,60
|
|
20231030,130900,1447445443,933,934,934,927,7416
|
|
20231030,130800,1440554773,929,928,935,928,514
|
|
20231030,130700,1440076934,928,922,928,922,283
|
|
20231030,130600,1439814630,929,929,929,929,0
|
|
20231030,130500,1439814630,929,929,929,929,0
|
|
20231030,130400,1439814630,929,925,929,924,2804
|
|
20231030,130300,1437218914,924,923,924,923,119
|
|
20231030,130200,1437108972,924,923,924,923,17
|
|
20231030,130100,1437093279,924,920,924,917,368
|
|
20231030,130000,1436754885,925,925,925,925,50
|
|
20231030,125900,1436708635,926,922,926,920,661
|
|
20231030,125800,1436099313,926,922,926,922,354
|
|
20231030,125700,1435772645,926,927,933,923,1486
|
|
20231030,125600,1434400101,935,935,935,923,43373
|
|
20231030,125500,1394069882,937,932,937,932,286
|
|
20231030,125400,1393803230,932,932,932,932,25
|
|
20231030,125300,1393779930,939,936,940,932,3196
|
|
20231030,125200,1390796293,942,937,942,936,1083
|
|
20231030,125100,1389782445,937,938,944,937,1245
|
|
20231030,125000,1388614639,944,944,945,939,1641
|
|
20231030,124900,1387065651,945,939,945,939,1314
|
|
20231030,124800,1385824653,945,937,945,937,1945
|
|
20231030,124700,1384000334,939,943,947,936,10964
|
|
20231030,124600,1373693605,943,948,948,943,724
|
|
20231030,124500,1373008260,943,949,949,942,13393
|
|
20231030,124400,1360301230,950,939,950,939,31734
|
|
20231030,124300,1330187467,936,939,939,935,2274
|
|
20231030,124200,1328054894,939,947,948,939,7181
|
|
20231030,124100,1321271898,947,937,947,937,2896
|
|
20231030,124000,1318540184,937,947,947,937,6455
|
|
20231030,123900,1312474808,947,937,947,932,28498
|
|
20231030,123800,1285681906,937,930,937,930,6607
|
|
20231030,123700,1279520033,931,928,931,927,2306
|
|
20231030,123600,1277377799,928,928,928,919,261
|
|
20231030,123500,1277137598,922,922,922,922,200
|
|
20231030,123400,1276953198,922,919,922,919,675
|
|
20231030,123300,1276331301,919,919,919,919,0
|
|
20231030,123200,1276331301,919,914,919,912,2941
|
|
20231030,123100,1273636421,912,911,912,911,1426
|
|
20231030,123000,1272337321,911,911,911,911,64
|
|
20231030,122900,1272279017,909,912,912,909,324
|
|
20231030,122800,1271983991,914,914,914,914,476
|
|
20231030,122700,1271548927,915,915,915,912,1054
|
|
20231030,122600,1270584558,911,912,912,911,2710
|
|
20231030,122500,1268114238,911,913,913,911,1443
|
|
20231030,122400,1266798606,911,920,920,911,1578
|
|
20231030,122300,1265353878,921,920,921,920,1812
|
|
20231030,122200,1263686687,920,924,926,920,6044
|
|
20231030,122100,1258105402,923,920,923,920,1462
|
|
20231030,122000,1256757300,919,916,922,915,6441
|
|
20231030,121900,1250859714,915,927,927,915,2540
|
|
20231030,121800,1248513203,933,933,933,933,300
|
|
20231030,121700,1248233303,934,927,934,926,15
|
|
20231030,121600,1248219334,934,934,934,934,508
|
|
20231030,121500,1247744862,934,935,935,928,3760
|
|
20231030,121400,1244247972,935,928,937,928,2746
|
|
20231030,121300,1241680748,935,930,935,930,1509
|
|
20231030,121200,1240271465,937,930,937,930,1540
|
|
20231030,121100,1238839258,930,934,934,930,3560
|
|
20231030,121000,1235517442,939,934,941,934,17165
|
|
20231030,120900,1219421672,932,917,933,917,53119
|
|
20231030,120800,1170144973,911,914,914,911,3183
|
|
20231030,120700,1167245060,920,915,920,915,10000
|
|
20231030,120600,1158061661,916,917,918,916,6674
|
|
20231030,120500,1151940664,917,917,917,917,1
|
|
20231030,120400,1151939747,920,907,920,907,21044
|
|
20231030,120300,1132688608,908,908,908,908,0
|
|
20231030,120200,1132688608,908,908,908,908,111
|
|
20231030,120100,1132587820,909,904,910,904,6208
|
|
20231030,120000,1126945232,905,905,905,905,8
|
|
20231030,115900,1126937992,905,905,905,905,0
|
|
20231030,115800,1126937992,905,903,905,902,854
|
|
20231030,115700,1126167189,909,909,909,909,1
|
|
20231030,115600,1126166280,902,902,905,902,488
|
|
20231030,115500,1125726071,901,908,908,901,5500
|
|
20231030,115400,1120764288,908,923,923,908,3256
|
|
20231030,115300,1117802953,923,920,923,920,6130
|
|
20231030,115200,1112146251,920,903,920,901,58983
|
|
20231030,115100,1058116141,903,903,903,903,0
|
|
20231030,115000,1058116141,903,902,903,899,11911
|
|
20231030,114900,1047394948,903,904,905,903,80
|
|
20231030,114800,1047322628,904,904,904,904,20
|
|
20231030,114700,1047304548,907,899,907,899,3859
|
|
20231030,114600,1043829910,899,893,900,893,10565
|
|
20231030,114500,1034327763,884,899,899,884,10948
|
|
20231030,114400,1024512965,900,899,900,899,301
|
|
20231030,114300,1024242365,900,899,900,899,128
|
|
20231030,114200,1024127275,900,900,900,899,3001
|
|
20231030,114100,1021426705,900,905,905,900,5379
|
|
20231030,114000,1016583885,908,900,908,900,3639
|
|
20231030,113900,1013308241,900,909,909,900,824
|
|
20231030,113800,1012566353,909,905,909,905,180
|
|
20231030,113700,1012403217,909,910,910,907,1963
|
|
20231030,113600,1010622344,907,900,910,900,230
|
|
20231030,113500,1010414147,900,904,910,900,337
|
|
20231030,113400,1010108772,903,903,904,903,128
|
|
20231030,113300,1009993064,904,889,904,889,4085
|
|
20231030,113200,1006327001,890,890,890,890,131
|
|
20231030,113100,1006210411,880,881,881,880,9283
|
|
20231030,113000,998032089,880,890,890,880,24
|
|
20231030,112900,998010869,890,890,890,890,0
|
|
20231030,112800,998010869,890,890,890,890,20
|
|
20231030,112700,997993069,892,893,893,877,2026
|
|
20231030,112600,996213883,893,888,893,880,911
|
|
20231030,112500,995409571,888,888,898,888,2517
|
|
20231030,112400,993174425,887,887,887,887,702
|
|
20231030,112300,992551751,884,884,884,884,1299
|
|
20231030,112200,991403435,884,887,887,884,1745
|
|
20231030,112100,989859040,887,887,887,884,2142
|
|
20231030,112000,987962894,885,891,891,884,3023
|
|
20231030,111900,985280398,891,904,904,891,1982
|
|
20231030,111800,983509715,904,904,904,904,1
|
|
20231030,111700,983508811,893,900,910,893,7904
|
|
20231030,111600,976440614,899,915,915,895,10079
|
|
20231030,111500,967373164,911,911,911,911,83
|
|
20231030,111400,967297551,917,910,917,907,764
|
|
20231030,111300,966601619,910,911,912,910,878
|
|
20231030,111200,965801778,912,913,915,912,5252
|
|
20231030,111100,961007420,913,914,920,911,1781
|
|
20231030,111000,959380237,916,924,925,912,13815
|
|
20231030,110900,946704397,924,920,927,919,16944
|
|
20231030,110800,931083272,920,910,920,906,5124
|
|
20231030,110700,926383881,910,906,910,906,1182
|
|
20231030,110600,925308742,906,905,906,905,1073
|
|
20231030,110500,924337672,905,905,905,905,14
|
|
20231030,110400,924325002,905,905,905,905,3
|
|
20231030,110300,924322287,905,905,905,905,204
|
|
20231030,110200,924137667,905,903,905,902,10
|
|
20231030,110100,924128637,904,905,905,904,113
|
|
20231030,110000,924026427,905,906,906,905,282
|
|
20231030,105900,923771172,905,905,905,905,1226
|
|
20231030,105800,922661642,902,902,902,902,0
|
|
20231030,105700,922661642,902,902,902,902,5
|
|
20231030,105600,922657132,901,904,904,901,167
|
|
20231030,105500,922506530,906,906,906,906,1
|
|
20231030,105400,922505624,905,905,905,905,2
|
|
20231030,105300,922503814,905,904,905,900,1785
|
|
20231030,105200,920896673,904,909,909,904,273
|
|
20231030,105100,920649296,905,898,912,898,3475
|
|
20231030,105000,917507562,898,899,899,898,39
|
|
20231030,104900,917472502,900,897,900,897,740
|
|
20231030,104800,916807582,900,900,903,900,2948
|
|
20231030,104700,914154280,900,895,905,895,908
|
|
20231030,104600,913336083,893,894,894,893,8
|
|
20231030,104500,913328937,893,900,900,893,5494
|
|
20231030,104400,908415373,900,902,904,900,963
|
|
20231030,104300,907546796,910,892,910,892,5968
|
|
20231030,104200,902131339,892,887,909,886,2401
|
|
20231030,104100,899975624,887,887,887,887,917
|
|
20231030,104000,899162245,886,892,892,877,5323
|
|
20231030,103900,894456936,886,896,896,886,5634
|
|
20231030,103800,889456463,887,892,892,887,3157
|
|
20231030,103700,886651821,891,893,900,891,3101
|
|
20231030,103600,883888752,891,890,903,889,836
|
|
20231030,103500,883144773,889,893,893,889,957
|
|
20231030,103400,882290192,892,910,910,879,8864
|
|
20231030,103300,874395051,909,927,927,909,8151
|
|
20231030,103200,866930770,927,919,928,912,7979
|
|
20231030,103100,859576091,913,916,919,911,16274
|
|
20231030,103000,844652988,918,913,918,908,18786
|
|
20231030,102900,827414479,913,898,913,895,4656
|
|
20231030,102800,823228109,898,902,914,895,2933
|
|
20231030,102700,820583262,902,908,919,901,18887
|
|
20231030,102600,803403901,908,893,911,885,44434
|
|
20231030,102500,763248621,893,880,893,877,26270
|
|
20231030,102400,739943676,880,889,889,877,8002
|
|
20231030,102300,732886423,889,889,889,879,212
|
|
20231030,102200,732698050,889,885,890,877,37042
|
|
20231030,102100,699985951,885,881,893,879,10542
|
|
20231030,102000,690644757,880,890,894,880,12863
|
|
20231030,101900,679230442,891,890,895,882,4301
|
|
20231030,101800,675411776,894,880,920,878,11325
|
|
20231030,101700,665317921,881,879,885,868,33891
|
|
20231030,101600,635691398,879,921,931,866,119804
|
|
20231030,101500,528340047,921,924,945,907,99433
|
|
20231030,101400,436446913,924,916,949,908,41294
|
|
20231030,101300,398310053,916,924,932,890,54637
|
|
20231030,101200,349036315,903,937,949,903,38024
|
|
20231030,101100,313618298,935,953,980,935,111908
|
|
20231030,101000,206529203,949,949,949,949,0
|
|
20231030,100900,206529203,949,949,949,949,0
|
|
20231030,100800,206529203,949,893,949,893,48207
|
|
20231030,100700,162324926,894,892,894,891,7268
|
|
20231030,100600,155840155,892,883,894,882,6728
|
|
20231030,100500,149866464,883,881,883,875,5708
|
|
20231030,100400,144840601,881,865,882,865,5322
|
|
20231030,100300,140148853,863,863,863,863,3046
|
|
20231030,100200,137520155,882,882,882,882,0
|
|
20231030,100100,137520155,882,873,882,867,14557
|
|
20231030,100000,124724299,874,869,874,869,3813
|
|
20231030,095900,121401987,869,869,869,869,100
|
|
20231030,095800,121315087,868,868,868,865,2202
|
|
20231030,095700,119409431,865,865,874,865,6822
|
|
20231030,095600,113471838,865,865,865,865,152
|
|
20231030,095500,113340358,865,865,865,865,209
|
|
20231030,095400,113159573,868,867,868,867,456
|
|
20231030,095300,112763895,867,867,867,867,0
|
|
20231030,095200,112763895,867,867,867,862,2738
|
|
20231030,095100,110393199,868,863,868,863,127
|
|
20231030,095000,110283111,861,855,863,855,5683
|
|
20231030,094900,105403932,851,851,851,851,1041
|
|
20231030,094800,104518041,851,851,851,851,0
|
|
20231030,094700,104518041,851,855,855,850,838
|
|
20231030,094600,103804995,855,860,860,855,13253
|
|
20231030,094500,92447380,861,860,861,859,425
|
|
20231030,094400,92082155,860,860,860,860,50
|
|
20231030,094300,92039155,861,862,862,857,407
|
|
20231030,094200,91689935,862,862,862,856,9088
|
|
20231030,094100,83895755,863,865,865,863,12
|
|
20231030,094000,83885387,855,862,862,855,5551
|
|
20231030,093900,79117540,866,866,866,866,64
|
|
20231030,093800,79062116,866,866,866,866,6
|
|
20231030,093700,79056920,868,864,870,862,1028
|
|
20231030,093600,78164118,869,862,870,860,5
|
|
20231030,093500,78159787,862,862,862,862,2693
|
|
20231030,093400,75838421,866,871,871,865,345
|
|
20231030,093300,75539780,873,873,873,865,4875
|
|
20231030,093200,71306199,872,866,872,862,5772
|
|
20231030,093100,66300107,866,862,866,862,1032
|
|
20231030,093000,65406432,862,850,862,850,18157
|
|
20231030,092900,49868844,850,847,850,846,1255
|
|
20231030,092800,48804332,846,844,846,844,1711
|
|
20231030,092700,47357177,846,841,850,830,12065
|
|
20231030,092600,37143355,849,844,849,844,2000
|
|
20231030,092500,35449039,844,844,844,844,1
|
|
20231030,092400,35448195,847,838,847,838,68
|
|
20231030,092300,35390997,839,839,840,832,1053
|
|
20231030,092200,34507581,839,834,839,834,2844
|
|
20231030,092100,32125639,834,829,834,829,10185
|
|
20231030,092000,23671753,828,819,828,819,4069
|
|
20231030,091900,20307736,824,823,824,823,36
|
|
20231030,091800,20278095,822,822,823,822,97
|
|
20231030,091700,20198289,816,816,816,816,199
|
|
20231030,091600,20035905,815,815,815,815,0
|
|
20231030,091500,20035905,815,815,815,815,2857
|
|
20231030,091400,17707450,815,815,815,815,50
|
|
20231030,091300,17666700,824,824,824,824,0
|
|
20231030,091200,17666700,824,824,824,824,0
|
|
20231030,091100,17666700,824,824,824,824,0
|
|
20231030,091000,17666700,824,824,824,824,1
|
|
20231030,090900,17665876,815,818,818,815,463
|
|
20231030,090800,17288050,827,825,827,825,2000
|
|
20231030,090700,15636641,827,827,827,827,0
|
|
20231030,090600,15636641,827,827,827,827,50
|
|
20231030,090500,15595291,830,830,830,830,0
|
|
20231030,090400,15595291,830,825,830,825,3003
|
|
20231030,090300,13110818,828,825,828,825,925
|
|
20231030,090200,12346218,828,819,829,819,8245
|
|
20231030,090100,5587182,819,804,820,804,1104
|
|
20231030,090000,4691802,804,802,804,802,5849
|