611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190800,677775866,768,768,768,768,2840
|
|
20231024,190700,677775866,768,768,768,768,0
|
|
20231024,190600,677775866,768,768,768,768,0
|
|
20231024,190500,677775866,768,768,768,768,0
|
|
20231024,190400,677775866,768,768,768,768,0
|
|
20231024,190300,677775866,768,768,768,768,0
|
|
20231024,190200,677775866,768,768,768,768,0
|
|
20231024,190100,677775866,768,768,768,768,0
|
|
20231024,190000,677775866,768,768,768,768,0
|
|
20231024,185900,677775866,768,768,768,768,0
|
|
20231024,185800,677775866,768,768,768,768,0
|
|
20231024,185700,677775866,768,768,768,768,0
|
|
20231024,185600,677775866,768,768,768,768,0
|
|
20231024,185500,677775866,768,768,768,768,0
|
|
20231024,185400,677775866,768,768,768,768,0
|
|
20231024,185300,677775866,768,768,768,768,0
|
|
20231024,185200,677775866,768,768,768,768,0
|
|
20231024,185100,677775866,768,768,768,768,0
|
|
20231024,185000,677775866,768,768,768,768,0
|
|
20231024,184900,677775866,768,768,768,768,0
|
|
20231024,184800,677775866,768,768,768,768,0
|
|
20231024,184700,677775866,768,768,768,768,0
|
|
20231024,184600,677775866,768,768,768,768,0
|
|
20231024,184500,677775866,768,768,768,768,0
|
|
20231024,184400,677775866,768,768,768,768,0
|
|
20231024,184300,677775866,768,768,768,768,0
|
|
20231024,184200,677775866,768,768,768,768,0
|
|
20231024,184100,677775866,768,768,768,768,0
|
|
20231024,184000,677775866,768,768,768,768,0
|
|
20231024,183900,677775866,768,768,768,768,0
|
|
20231024,183800,677775866,768,768,768,768,2840
|
|
20231024,183700,677775866,768,768,768,768,0
|
|
20231024,183600,677775866,768,768,768,768,0
|
|
20231024,183500,677775866,768,768,768,768,0
|
|
20231024,183400,677775866,768,768,768,768,0
|
|
20231024,183300,677775866,768,768,768,768,0
|
|
20231024,183200,677775866,768,768,768,768,0
|
|
20231024,183100,677775866,768,768,768,768,0
|
|
20231024,183000,677775866,768,768,768,768,0
|
|
20231024,182900,677775866,768,768,768,768,0
|
|
20231024,182800,677775866,768,768,768,768,0
|
|
20231024,182700,677775866,768,768,768,768,0
|
|
20231024,182600,677775866,768,768,768,768,0
|
|
20231024,182500,677775866,768,768,768,768,0
|
|
20231024,182400,677775866,768,768,768,768,0
|
|
20231024,182300,677775866,768,768,768,768,0
|
|
20231024,182200,677775866,768,768,768,768,0
|
|
20231024,182100,677775866,768,768,768,768,0
|
|
20231024,182000,677775866,768,768,768,768,0
|
|
20231024,181900,677775866,768,768,768,768,0
|
|
20231024,181800,677775866,768,768,768,768,0
|
|
20231024,181700,677775866,768,768,768,768,0
|
|
20231024,181600,677775866,768,768,768,768,0
|
|
20231024,181500,677775866,768,768,768,768,0
|
|
20231024,181400,677775866,768,768,768,768,0
|
|
20231024,181300,677775866,768,768,768,768,0
|
|
20231024,181200,677775866,768,768,768,768,0
|
|
20231024,181100,677775866,768,768,768,768,0
|
|
20231024,181000,677775866,768,768,768,768,0
|
|
20231024,180900,677775866,768,768,768,768,0
|
|
20231024,180800,677775866,768,768,768,768,2840
|
|
20231024,180700,677775866,768,768,768,768,0
|
|
20231024,180600,677775866,768,768,768,768,0
|
|
20231024,180500,677775866,768,768,768,768,0
|
|
20231024,180400,677775866,768,768,768,768,0
|
|
20231024,180300,677775866,768,768,768,768,0
|
|
20231024,180200,677775866,768,768,768,768,0
|
|
20231024,180100,677775866,768,768,768,768,0
|
|
20231024,180000,677775866,768,768,768,768,0
|
|
20231024,175900,677775866,768,768,768,768,0
|
|
20231024,175800,677775866,768,768,768,768,0
|
|
20231024,175700,677775866,768,768,768,768,0
|
|
20231024,175600,677775866,768,768,768,768,0
|
|
20231024,175500,677775866,768,768,768,768,0
|
|
20231024,175400,677775866,768,768,768,768,0
|
|
20231024,175300,677775866,768,768,768,768,0
|
|
20231024,175200,677775866,768,768,768,768,0
|
|
20231024,175100,677775866,768,768,768,768,0
|
|
20231024,175000,677775866,768,768,768,768,0
|
|
20231024,174900,677775866,768,768,768,768,0
|
|
20231024,174800,677775866,768,768,768,768,0
|
|
20231024,174700,677775866,768,768,768,768,0
|
|
20231024,174600,677775866,768,768,768,768,0
|
|
20231024,174500,677775866,768,768,768,768,0
|
|
20231024,174400,677775866,768,768,768,768,0
|
|
20231024,174300,677775866,768,768,768,768,0
|
|
20231024,174200,677775866,768,768,768,768,0
|
|
20231024,174100,677775866,768,768,768,768,0
|
|
20231024,174000,677775866,768,768,768,768,0
|
|
20231024,173900,677775866,768,768,768,768,0
|
|
20231024,173800,677775866,768,768,768,768,2840
|
|
20231024,173700,677775866,768,768,768,768,0
|
|
20231024,173600,677775866,768,768,768,768,0
|
|
20231024,173500,677775866,768,768,768,768,0
|
|
20231024,173400,677775866,768,768,768,768,0
|
|
20231024,173300,677775866,768,768,768,768,0
|
|
20231024,173200,677775866,768,768,768,768,0
|
|
20231024,173100,677775866,768,768,768,768,0
|
|
20231024,173000,677775866,768,768,768,768,0
|
|
20231024,172900,677775866,768,768,768,768,0
|
|
20231024,172800,677775866,768,768,768,768,0
|
|
20231024,172700,677775866,768,768,768,768,0
|
|
20231024,172600,677775866,768,768,768,768,0
|
|
20231024,172500,677775866,768,768,768,768,0
|
|
20231024,172400,677775866,768,768,768,768,0
|
|
20231024,172300,677775866,768,768,768,768,0
|
|
20231024,172200,677775866,768,768,768,768,0
|
|
20231024,172100,677775866,768,768,768,768,0
|
|
20231024,172000,677775866,768,768,768,768,0
|
|
20231024,171900,677775866,768,768,768,768,0
|
|
20231024,171800,677775866,768,768,768,768,0
|
|
20231024,171700,677775866,768,768,768,768,0
|
|
20231024,171600,677775866,768,768,768,768,0
|
|
20231024,171500,677775866,768,768,768,768,0
|
|
20231024,171400,677775866,768,768,768,768,0
|
|
20231024,171300,677775866,768,768,768,768,0
|
|
20231024,171200,677775866,768,768,768,768,0
|
|
20231024,171100,677775866,768,768,768,768,0
|
|
20231024,171000,677775866,768,768,768,768,0
|
|
20231024,170900,677775866,768,768,768,768,0
|
|
20231024,170800,677775866,768,768,768,768,2840
|
|
20231024,170700,677775866,768,768,768,768,0
|
|
20231024,170600,677775866,768,768,768,768,0
|
|
20231024,170500,677775866,768,768,768,768,0
|
|
20231024,170400,677775866,768,768,768,768,0
|
|
20231024,170300,677775866,768,768,768,768,0
|
|
20231024,170200,677775866,768,768,768,768,0
|
|
20231024,170100,677775866,768,768,768,768,0
|
|
20231024,170000,677775866,768,768,768,768,0
|
|
20231024,165900,677775866,768,768,768,768,0
|
|
20231024,165800,677775866,768,768,768,768,0
|
|
20231024,165700,677775866,768,768,768,768,0
|
|
20231024,165600,677775866,768,768,768,768,0
|
|
20231024,165500,677775866,768,768,768,768,0
|
|
20231024,165400,677775866,768,768,768,768,0
|
|
20231024,165300,677775866,768,768,768,768,0
|
|
20231024,165200,677775866,768,768,768,768,0
|
|
20231024,165100,677775866,768,768,768,768,0
|
|
20231024,165000,677775866,768,768,768,768,0
|
|
20231024,164900,677775866,768,768,768,768,0
|
|
20231024,164800,677775866,768,768,768,768,0
|
|
20231024,164700,677775866,768,768,768,768,0
|
|
20231024,164600,677775866,768,768,768,768,0
|
|
20231024,164500,677775866,768,768,768,768,0
|
|
20231024,164400,677775866,768,768,768,768,0
|
|
20231024,164300,677775866,768,768,768,768,0
|
|
20231024,164200,677775866,768,768,768,768,0
|
|
20231024,164100,677775866,768,768,768,768,0
|
|
20231024,164000,677775866,768,768,768,768,0
|
|
20231024,163900,677775866,768,768,768,768,0
|
|
20231024,163800,677775866,768,768,768,768,2840
|
|
20231024,163700,677775866,768,768,768,768,0
|
|
20231024,163600,677775866,768,768,768,768,0
|
|
20231024,163500,677775866,768,768,768,768,0
|
|
20231024,163400,677775866,768,768,768,768,0
|
|
20231024,163300,677775866,768,768,768,768,0
|
|
20231024,163200,677775866,768,768,768,768,0
|
|
20231024,163100,677775866,768,768,768,768,0
|
|
20231024,163000,677775866,768,768,768,768,0
|
|
20231024,162900,677775866,768,768,768,768,0
|
|
20231024,162800,677775866,768,768,768,768,0
|
|
20231024,162700,677775866,768,768,768,768,0
|
|
20231024,162600,677775866,768,768,768,768,0
|
|
20231024,162500,677775866,768,768,768,768,0
|
|
20231024,162400,677775866,768,768,768,768,0
|
|
20231024,162300,677775866,768,768,768,768,0
|
|
20231024,162200,677775866,768,768,768,768,0
|
|
20231024,162100,677775866,768,768,768,768,0
|
|
20231024,162000,677775866,768,768,768,768,0
|
|
20231024,161900,677775866,768,768,768,768,0
|
|
20231024,161800,677775866,768,768,768,768,0
|
|
20231024,161700,677775866,768,768,768,768,0
|
|
20231024,161600,677775866,768,768,768,768,0
|
|
20231024,161500,677775866,768,768,768,768,0
|
|
20231024,161400,677775866,768,768,768,768,0
|
|
20231024,161300,677775866,768,768,768,768,0
|
|
20231024,161200,677775866,768,768,768,768,0
|
|
20231024,161100,677775866,768,768,768,768,0
|
|
20231024,161000,677775866,768,768,768,768,0
|
|
20231024,160900,677775866,768,768,768,768,0
|
|
20231024,160800,677775866,768,768,768,768,2840
|
|
20231024,160700,677775866,768,768,768,768,0
|
|
20231024,160600,677775866,768,768,768,768,0
|
|
20231024,160500,677775866,768,768,768,768,0
|
|
20231024,160400,677775866,768,768,768,768,0
|
|
20231024,160300,677775866,768,768,768,768,0
|
|
20231024,160200,677775866,768,768,768,768,0
|
|
20231024,160100,677775866,768,768,768,768,0
|
|
20231024,160000,677775866,768,768,768,768,0
|
|
20231024,155900,677775866,768,768,768,768,0
|
|
20231024,155800,677775866,768,768,768,768,0
|
|
20231024,155700,677775866,768,768,768,768,0
|
|
20231024,155600,677775866,768,768,768,768,0
|
|
20231024,155500,677775866,768,768,768,768,0
|
|
20231024,155400,677775866,768,768,768,768,0
|
|
20231024,155300,677775866,768,768,768,768,0
|
|
20231024,155200,677775866,768,768,768,768,0
|
|
20231024,155100,677775866,768,768,768,768,0
|
|
20231024,155000,677775866,768,768,768,768,0
|
|
20231024,154900,677775866,768,768,768,768,0
|
|
20231024,154800,677775866,768,768,768,768,0
|
|
20231024,154700,677775866,768,768,768,768,0
|
|
20231024,154600,677775866,768,768,768,768,0
|
|
20231024,154500,677775866,768,768,768,768,0
|
|
20231024,154400,677775866,768,768,768,768,0
|
|
20231024,154300,677775866,768,768,768,768,0
|
|
20231024,154200,677775866,768,768,768,768,0
|
|
20231024,154100,677775866,768,768,768,768,0
|
|
20231024,154000,677775866,768,768,768,768,0
|
|
20231024,153900,677775866,768,768,768,768,0
|
|
20231024,153800,677775866,768,768,768,768,2840
|
|
20231024,153700,677775866,768,768,768,768,0
|
|
20231024,153600,677775866,768,768,768,768,0
|
|
20231024,153500,677775866,768,768,768,768,0
|
|
20231024,153400,677775866,768,768,768,768,0
|
|
20231024,153300,677775866,768,768,768,768,0
|
|
20231024,153200,677775866,768,768,768,768,0
|
|
20231024,153100,677775866,768,768,768,768,0
|
|
20231024,153000,677775866,768,768,768,768,2840
|
|
20231024,152900,675594746,768,768,768,768,0
|
|
20231024,152800,675594746,768,768,768,768,0
|
|
20231024,152700,675594746,768,768,768,768,0
|
|
20231024,152600,675594746,768,768,768,768,0
|
|
20231024,152500,675594746,768,768,768,768,0
|
|
20231024,152400,675594746,768,768,768,768,0
|
|
20231024,152300,675594746,768,768,768,768,0
|
|
20231024,152200,675594746,768,768,768,768,0
|
|
20231024,152100,675594746,768,768,768,768,0
|
|
20231024,152000,675594746,768,768,768,768,0
|
|
20231024,151900,675594746,768,768,768,764,678
|
|
20231024,151800,675074558,768,771,772,768,157
|
|
20231024,151700,674953848,772,771,772,771,1543
|
|
20231024,151600,673763189,770,769,771,767,18594
|
|
20231024,151500,659434394,769,769,770,769,162
|
|
20231024,151400,659309765,769,768,769,767,2708
|
|
20231024,151300,657230420,768,765,768,765,7371
|
|
20231024,151200,651577848,764,765,765,764,463
|
|
20231024,151100,651223793,765,765,765,765,57
|
|
20231024,151000,651180188,766,765,766,765,37
|
|
20231024,150900,651151847,765,766,766,765,225
|
|
20231024,150800,650979606,766,766,766,766,36
|
|
20231024,150700,650952030,767,767,767,767,37
|
|
20231024,150600,650923651,767,767,767,767,37
|
|
20231024,150500,650895272,763,765,768,763,14621
|
|
20231024,150400,639708280,764,764,764,763,202
|
|
20231024,150300,639553953,764,764,764,763,758
|
|
20231024,150200,638975041,763,763,764,763,744
|
|
20231024,150100,638407005,763,763,763,761,779
|
|
20231024,150000,637813906,763,763,763,763,141
|
|
20231024,145900,637706323,763,763,763,762,146
|
|
20231024,145800,637595023,763,764,765,763,1482
|
|
20231024,145700,636461646,764,764,764,762,637
|
|
20231024,145600,635976178,765,765,765,763,163
|
|
20231024,145500,635851733,765,764,765,764,1558
|
|
20231024,145400,634661420,764,764,764,764,36
|
|
20231024,145300,634633916,764,764,764,764,87
|
|
20231024,145200,634567448,764,764,765,764,586
|
|
20231024,145100,634119492,764,765,765,764,298
|
|
20231024,145000,633891782,762,762,765,762,5583
|
|
20231024,144900,629633953,762,761,762,760,636
|
|
20231024,144800,629150019,761,758,761,758,4660
|
|
20231024,144700,625610366,758,758,758,758,507
|
|
20231024,144600,625226060,758,758,758,757,48
|
|
20231024,144500,625189680,758,758,758,755,89
|
|
20231024,144400,625122368,755,758,758,755,4218
|
|
20231024,144300,621936112,758,758,758,758,87
|
|
20231024,144200,621870166,759,758,759,758,137
|
|
20231024,144100,621766186,759,759,759,759,41
|
|
20231024,144000,621735067,759,759,759,759,37
|
|
20231024,143900,621706984,759,757,759,757,102
|
|
20231024,143800,621629694,756,759,759,756,397
|
|
20231024,143700,621329410,759,759,759,759,235
|
|
20231024,143600,621151045,759,759,759,759,136
|
|
20231024,143500,621047821,759,759,759,759,37
|
|
20231024,143400,621019738,759,760,760,755,2671
|
|
20231024,143300,619001058,760,760,760,760,36
|
|
20231024,143200,618973698,760,760,760,760,307
|
|
20231024,143100,618740378,760,760,760,760,37
|
|
20231024,143000,618712258,760,758,760,758,37
|
|
20231024,142900,618684208,758,758,758,757,50
|
|
20231024,142800,618646320,758,759,759,758,657
|
|
20231024,142700,618148278,759,759,759,759,47
|
|
20231024,142600,618112605,758,760,760,757,541
|
|
20231024,142500,617702953,760,760,761,757,337
|
|
20231024,142400,617447705,760,756,760,756,392
|
|
20231024,142300,617151255,760,760,761,756,838
|
|
20231024,142200,616517555,760,761,761,757,269
|
|
20231024,142100,616313771,761,761,762,757,168
|
|
20231024,142000,616186419,757,760,762,757,327
|
|
20231024,141900,615938714,758,761,761,758,228
|
|
20231024,141800,615765772,761,761,761,759,108
|
|
20231024,141700,615683724,762,762,762,762,36
|
|
20231024,141600,615656292,762,764,764,760,795
|
|
20231024,141500,615050589,763,764,764,762,1040
|
|
20231024,141400,614257032,764,764,764,763,742
|
|
20231024,141300,613690644,764,763,764,762,572
|
|
20231024,141200,613254238,763,761,763,760,3181
|
|
20231024,141100,610833552,761,761,761,761,37
|
|
20231024,141000,610805395,761,762,762,759,2229
|
|
20231024,140900,609110889,762,763,763,761,145
|
|
20231024,140800,609000364,763,760,763,759,2910
|
|
20231024,140700,606785531,760,757,760,757,1034
|
|
20231024,140600,606000938,757,757,757,757,536
|
|
20231024,140500,605595186,757,757,757,757,58
|
|
20231024,140400,605551280,757,757,757,757,36
|
|
20231024,140300,605524028,757,756,757,756,202
|
|
20231024,140200,605371315,756,755,756,753,316
|
|
20231024,140100,605132916,755,755,755,751,1299
|
|
20231024,140000,604156091,755,755,755,755,42
|
|
20231024,135900,604124381,755,755,755,755,37
|
|
20231024,135800,604096446,755,756,756,755,444
|
|
20231024,135700,603761190,756,755,756,755,1047
|
|
20231024,135600,602970667,755,753,755,753,483
|
|
20231024,135500,602606966,752,749,752,749,2160
|
|
20231024,135400,600986538,749,749,749,748,900
|
|
20231024,135300,600313050,748,749,749,748,262
|
|
20231024,135200,600117038,749,749,749,749,37
|
|
20231024,135100,600089325,749,749,749,749,37
|
|
20231024,135000,600061612,750,750,750,749,493
|
|
20231024,134900,599692318,750,749,750,749,1466
|
|
20231024,134800,598594283,749,749,749,749,36
|
|
20231024,134700,598567319,749,749,749,748,89
|
|
20231024,134600,598500709,749,749,749,749,37
|
|
20231024,134500,598472996,747,747,747,747,336
|
|
20231024,134400,598222004,747,746,747,746,475
|
|
20231024,134300,597867653,744,744,744,744,50
|
|
20231024,134200,597830453,746,741,746,741,14
|
|
20231024,134100,597820074,746,744,746,744,1279
|
|
20231024,134000,596868084,744,744,744,744,0
|
|
20231024,133900,596868084,744,740,744,738,12147
|
|
20231024,133800,587870332,744,744,744,744,0
|
|
20231024,133700,587870332,744,742,744,741,18904
|
|
20231024,133600,573856687,742,742,742,742,0
|
|
20231024,133500,573856687,742,742,742,742,0
|
|
20231024,133400,573856687,742,740,742,740,173
|
|
20231024,133300,573728665,742,742,742,742,10
|
|
20231024,133200,573721245,742,742,742,742,1
|
|
20231024,133100,573720503,739,739,739,739,39
|
|
20231024,133000,573691682,738,738,738,738,325
|
|
20231024,132900,573451832,738,738,738,738,175
|
|
20231024,132800,573322682,738,739,739,738,233
|
|
20231024,132700,573150588,739,742,742,739,18
|
|
20231024,132600,573137268,742,742,742,742,20
|
|
20231024,132500,573122428,742,739,742,739,3
|
|
20231024,132400,573120208,738,738,738,738,200
|
|
20231024,132300,572972608,742,742,742,742,0
|
|
20231024,132200,572972608,742,742,742,742,1
|
|
20231024,132100,572971866,738,739,739,738,1000
|
|
20231024,132000,572233848,742,742,742,742,1
|
|
20231024,131900,572233106,738,738,738,738,3300
|
|
20231024,131800,569797706,742,742,742,742,0
|
|
20231024,131700,569797706,742,740,742,740,10
|
|
20231024,131600,569790304,740,740,740,740,28
|
|
20231024,131500,569769584,740,740,740,740,1076
|
|
20231024,131400,568973344,737,737,737,737,0
|
|
20231024,131300,568973344,737,738,738,737,245
|
|
20231024,131200,568792706,738,738,738,738,518
|
|
20231024,131100,568410422,740,740,740,740,1294
|
|
20231024,131000,567452862,740,740,740,740,0
|
|
20231024,130900,567452862,740,740,740,740,0
|
|
20231024,130800,567452862,740,740,740,740,0
|
|
20231024,130700,567452862,740,740,740,737,1007
|
|
20231024,130600,566710671,739,741,741,739,2150
|
|
20231024,130500,565117721,741,740,741,740,4001
|
|
20231024,130400,562154980,735,740,740,735,2800
|
|
20231024,130300,560087290,740,738,740,738,3051
|
|
20231024,130200,557835450,738,736,738,736,7
|
|
20231024,130100,557830296,736,736,736,736,1
|
|
20231024,130000,557829560,735,735,735,735,28
|
|
20231024,125900,557808980,734,735,735,734,3417
|
|
20231024,125800,555300865,734,735,735,733,5533
|
|
20231024,125700,551241087,735,736,736,735,2646
|
|
20231024,125600,549296159,736,736,736,736,120
|
|
20231024,125500,549207839,736,736,736,736,117
|
|
20231024,125400,549121727,736,736,736,736,0
|
|
20231024,125300,549121727,736,736,736,736,516
|
|
20231024,125200,548741951,735,735,735,735,0
|
|
20231024,125100,548741951,735,735,735,735,11
|
|
20231024,125000,548733866,736,736,736,736,1245
|
|
20231024,124900,547817546,736,736,736,736,237
|
|
20231024,124800,547643114,738,738,738,736,495
|
|
20231024,124700,547278772,738,738,738,738,15
|
|
20231024,124600,547267702,738,738,739,738,6004
|
|
20231024,124500,542832775,739,739,739,739,0
|
|
20231024,124400,542832775,739,735,739,735,24
|
|
20231024,124300,542815125,735,734,735,734,11
|
|
20231024,124200,542807050,734,734,734,734,0
|
|
20231024,124100,542807050,734,734,734,734,6
|
|
20231024,124000,542802646,734,734,734,734,1
|
|
20231024,123900,542801912,733,733,733,733,162
|
|
20231024,123800,542683166,734,735,735,734,15
|
|
20231024,123700,542672151,736,735,736,735,11
|
|
20231024,123600,542664065,739,737,739,734,12
|
|
20231024,123500,542655249,733,734,734,733,49
|
|
20231024,123400,542619327,737,737,737,737,49
|
|
20231024,123300,542583214,733,733,733,733,134
|
|
20231024,123200,542484992,737,737,737,737,10
|
|
20231024,123100,542477622,737,737,737,737,11
|
|
20231024,123000,542469515,734,734,734,734,1
|
|
20231024,122900,542468781,737,737,737,737,0
|
|
20231024,122800,542468781,737,737,737,737,0
|
|
20231024,122700,542468781,737,737,737,737,2
|
|
20231024,122600,542467307,734,735,735,734,6000
|
|
20231024,122500,538062970,739,739,739,739,200
|
|
20231024,122400,537915170,739,739,739,739,682
|
|
20231024,122300,537411172,735,735,736,734,21120
|
|
20231024,122200,521896844,735,738,738,735,751
|
|
20231024,122100,521344619,738,738,738,735,7017
|
|
20231024,122000,516179809,739,739,739,739,0
|
|
20231024,121900,516179809,739,739,739,739,150
|
|
20231024,121800,516068959,739,738,739,738,695
|
|
20231024,121700,515555544,738,737,738,737,12
|
|
20231024,121600,515546689,738,739,739,738,812
|
|
20231024,121500,514947420,739,739,739,739,0
|
|
20231024,121400,514947420,739,739,739,739,0
|
|
20231024,121300,514947420,739,739,739,739,500
|
|
20231024,121200,514577920,739,739,739,739,1
|
|
20231024,121100,514577181,738,738,738,738,38
|
|
20231024,121000,514549137,738,738,738,738,120
|
|
20231024,120900,514460577,738,738,738,738,3
|
|
20231024,120800,514458363,739,739,739,739,0
|
|
20231024,120700,514458363,739,739,739,739,0
|
|
20231024,120600,514458363,739,739,739,739,0
|
|
20231024,120500,514458363,739,739,739,739,0
|
|
20231024,120400,514458363,739,739,739,739,0
|
|
20231024,120300,514458363,739,739,739,739,0
|
|
20231024,120200,514458363,739,739,739,739,1000
|
|
20231024,120100,513719363,739,739,739,739,0
|
|
20231024,120000,513719363,739,739,739,739,27
|
|
20231024,115900,513699410,739,739,739,739,74
|
|
20231024,115800,513644724,739,739,739,739,10
|
|
20231024,115700,513637334,739,739,739,739,0
|
|
20231024,115600,513637334,739,739,739,739,1
|
|
20231024,115500,513636595,737,737,737,737,3000
|
|
20231024,115400,511425595,740,740,740,740,1
|
|
20231024,115300,511424855,737,737,737,737,0
|
|
20231024,115200,511424855,737,739,739,737,1315
|
|
20231024,115100,510455599,740,740,740,740,7
|
|
20231024,115000,510450419,740,740,740,740,10
|
|
20231024,114900,510443019,740,740,740,740,1
|
|
20231024,114800,510442279,740,740,740,740,500
|
|
20231024,114700,510072279,740,740,740,740,635
|
|
20231024,114600,509602379,740,740,740,740,163
|
|
20231024,114500,509481759,740,740,740,740,125
|
|
20231024,114400,509389259,740,740,740,740,5
|
|
20231024,114300,509385559,740,740,740,740,0
|
|
20231024,114200,509385559,740,739,740,739,66
|
|
20231024,114100,509336784,739,739,739,738,4125
|
|
20231024,114000,506288410,740,740,740,740,54
|
|
20231024,113900,506248450,740,739,740,739,70
|
|
20231024,113800,506196655,739,739,739,739,39
|
|
20231024,113700,506167834,740,741,741,740,102
|
|
20231024,113600,506092352,740,740,742,740,975
|
|
20231024,113500,505370842,740,741,741,740,555
|
|
20231024,113400,504959620,742,743,743,742,2
|
|
20231024,113300,504958135,744,740,744,740,1622
|
|
20231024,113200,503757719,738,738,738,738,17913
|
|
20231024,113100,490537925,738,738,738,738,1000
|
|
20231024,113000,489799925,738,738,738,737,265
|
|
20231024,112900,489604618,737,738,738,737,216
|
|
20231024,112800,489445315,738,738,738,738,121
|
|
20231024,112700,489356017,737,737,737,737,64
|
|
20231024,112600,489308849,737,737,737,737,25
|
|
20231024,112500,489290424,737,736,737,736,3
|
|
20231024,112400,489288214,736,736,736,736,137
|
|
20231024,112300,489187382,736,735,736,735,307
|
|
20231024,112200,488961534,736,736,736,736,0
|
|
20231024,112100,488961534,736,736,736,736,0
|
|
20231024,112000,488961534,736,736,736,732,651
|
|
20231024,111900,488484994,736,736,736,736,5
|
|
20231024,111800,488481314,737,737,737,737,1
|
|
20231024,111700,488480577,737,737,737,737,0
|
|
20231024,111600,488480577,737,737,737,737,0
|
|
20231024,111500,488480577,737,736,738,736,5611
|
|
20231024,111400,484344805,736,734,736,734,1000
|
|
20231024,111300,483609285,733,733,733,733,834
|
|
20231024,111200,482997963,733,733,734,733,11
|
|
20231024,111100,482989899,732,732,732,732,13
|
|
20231024,111000,482980383,732,729,732,729,2183
|
|
20231024,110900,481387069,730,731,731,730,1912
|
|
20231024,110800,479990598,732,731,732,731,712
|
|
20231024,110700,479470125,731,730,731,730,46
|
|
20231024,110600,479436544,730,729,730,729,1198
|
|
20231024,110500,478562403,729,729,729,729,1104
|
|
20231024,110400,477757587,729,729,729,729,366
|
|
20231024,110300,477490773,729,730,730,729,2082
|
|
20231024,110200,475972993,730,731,731,730,3248
|
|
20231024,110100,473601904,732,732,732,732,0
|
|
20231024,110000,473601904,732,732,732,732,95
|
|
20231024,105900,473532364,732,730,732,730,84
|
|
20231024,105800,473470999,730,730,730,730,96
|
|
20231024,105700,473400919,730,729,730,729,62
|
|
20231024,105600,473355720,730,731,731,730,1613
|
|
20231024,105500,472178229,731,730,731,730,51
|
|
20231024,105400,472140949,731,731,731,731,51
|
|
20231024,105300,472103668,731,731,731,731,0
|
|
20231024,105200,472103668,731,730,731,730,1116
|
|
20231024,105100,471288987,730,730,730,729,1988
|
|
20231024,105000,469837951,729,731,731,729,1123
|
|
20231024,104900,469019169,729,729,731,729,31
|
|
20231024,104800,468996566,729,727,729,727,232
|
|
20231024,104700,468827738,728,729,729,728,34
|
|
20231024,104600,468802964,729,731,731,729,31
|
|
20231024,104500,468780355,731,729,731,729,16
|
|
20231024,104400,468768675,729,729,731,729,156
|
|
20231024,104300,468654947,729,729,729,729,9
|
|
20231024,104200,468648386,728,731,731,728,21
|
|
20231024,104100,468633086,729,731,731,729,2
|
|
20231024,104000,468631626,731,727,731,727,133
|
|
20231024,103900,468534844,726,728,728,726,2915
|
|
20231024,103800,466417629,729,729,729,727,920
|
|
20231024,103700,465748513,730,730,730,730,1
|
|
20231024,103600,465747783,728,730,730,728,188
|
|
20231024,103500,465610693,730,730,730,730,100
|
|
20231024,103400,465537693,730,730,730,730,1
|
|
20231024,103300,465536963,728,730,730,728,21
|
|
20231024,103200,465521641,728,730,730,728,67
|
|
20231024,103100,465472811,727,727,727,727,3
|
|
20231024,103000,465470630,731,731,731,731,0
|
|
20231024,102900,465470630,731,731,731,731,3034
|
|
20231024,102800,463252776,728,728,728,728,715
|
|
20231024,102700,462732256,727,731,731,727,213
|
|
20231024,102600,462577280,727,727,727,727,0
|
|
20231024,102500,462577280,727,728,728,727,102
|
|
20231024,102400,462503118,728,730,730,728,8
|
|
20231024,102300,462497286,730,727,731,727,70
|
|
20231024,102200,462446364,727,729,729,727,952
|
|
20231024,102100,461754258,727,725,727,725,1548
|
|
20231024,102000,460631882,725,724,725,723,7220
|
|
20231024,101900,455403544,724,728,728,724,6610
|
|
20231024,101800,450605079,729,730,730,728,6103
|
|
20231024,101700,446157960,730,731,731,730,3589
|
|
20231024,101600,443537480,731,733,734,731,18546
|
|
20231024,101500,429963798,733,733,733,733,1234
|
|
20231024,101400,429059276,733,733,733,732,191
|
|
20231024,101300,428919410,734,733,734,733,271
|
|
20231024,101200,428720630,734,734,734,734,1307
|
|
20231024,101100,427761292,734,736,736,734,51
|
|
20231024,101000,427723856,733,733,734,732,11622
|
|
20231024,100900,419213925,735,734,735,732,4534
|
|
20231024,100800,415889096,732,732,733,732,4248
|
|
20231024,100700,412778059,732,732,733,732,41
|
|
20231024,100600,412748046,733,730,733,730,1001
|
|
20231024,100500,412017313,728,727,728,727,2781
|
|
20231024,100400,409994806,728,731,731,728,4125
|
|
20231024,100300,406989766,733,737,737,726,20273
|
|
20231024,100200,392211759,737,737,737,737,175
|
|
20231024,100100,392082784,737,735,737,734,61
|
|
20231024,100000,392037984,738,733,738,733,5142
|
|
20231024,095900,388249119,733,732,733,732,2045
|
|
20231024,095800,386752159,732,732,733,730,12665
|
|
20231024,095700,377493384,732,735,735,732,9813
|
|
20231024,095600,370293294,736,738,738,736,3539
|
|
20231024,095500,367686038,739,740,740,739,1449
|
|
20231024,095400,366615088,741,740,741,740,1395
|
|
20231024,095300,365581402,740,741,741,740,62
|
|
20231024,095200,365535520,738,738,738,738,16
|
|
20231024,095100,365523712,739,739,739,739,40
|
|
20231024,095000,365494152,739,739,739,739,10
|
|
20231024,094900,365486762,737,738,738,737,948
|
|
20231024,094800,364788035,737,741,741,737,16100
|
|
20231024,094700,352884964,742,742,743,741,2523
|
|
20231024,094600,351013609,744,744,744,744,3
|
|
20231024,094500,351011377,741,743,745,741,7202
|
|
20231024,094400,345673731,745,745,745,745,103
|
|
20231024,094300,345596996,745,743,746,742,2108
|
|
20231024,094200,344028366,747,748,748,747,729
|
|
20231024,094100,343483081,749,747,749,744,1882
|
|
20231024,094000,342082802,747,743,748,743,4169
|
|
20231024,093900,338981918,743,742,743,742,546
|
|
20231024,093800,338576778,740,742,742,740,659
|
|
20231024,093700,338088296,742,739,742,739,1037
|
|
20231024,093600,337321144,739,736,739,735,5080
|
|
20231024,093500,333582607,736,735,736,735,298
|
|
20231024,093400,333363284,735,734,735,733,2571
|
|
20231024,093300,331476040,734,736,736,734,2181
|
|
20231024,093200,329872357,736,735,736,735,233
|
|
20231024,093100,329700884,734,735,736,733,798
|
|
20231024,093000,329115014,736,734,736,731,4380
|
|
20231024,092900,325905822,732,732,736,732,4731
|
|
20231024,092800,322434415,731,731,731,729,5866
|
|
20231024,092700,318153411,731,739,739,730,50274
|
|
20231024,092600,281356063,740,740,740,738,6595
|
|
20231024,092500,276484159,740,742,742,739,6248
|
|
20231024,092400,271860737,742,741,743,741,992
|
|
20231024,092300,271124683,741,742,743,741,745
|
|
20231024,092200,270572475,742,741,742,741,2899
|
|
20231024,092100,268421642,741,740,742,740,147
|
|
20231024,092000,268312818,740,742,742,740,1329
|
|
20231024,091900,267329015,740,740,747,740,1457
|
|
20231024,091800,266247456,739,736,739,734,21410
|
|
20231024,091700,250473667,736,742,742,734,10957
|
|
20231024,091600,242388941,744,748,748,743,8655
|
|
20231024,091500,235937287,748,758,758,748,36693
|
|
20231024,091400,208380901,757,756,757,756,183
|
|
20231024,091300,208242522,758,761,761,754,12755
|
|
20231024,091200,198597424,761,757,761,757,4317
|
|
20231024,091100,195326044,759,758,760,757,7167
|
|
20231024,091000,189898387,757,761,762,757,6662
|
|
20231024,090900,184843965,759,763,763,759,2669
|
|
20231024,090800,182813325,763,763,765,762,7964
|
|
20231024,090700,176735488,765,766,766,758,6220
|
|
20231024,090600,171998706,765,767,767,765,1309
|
|
20231024,090500,170995923,767,767,767,765,4758
|
|
20231024,090400,167352737,767,767,772,764,6629
|
|
20231024,090300,162264977,767,763,767,761,5942
|
|
20231024,090200,157730181,763,757,766,756,14182
|
|
20231024,090100,146942385,757,759,761,754,26917
|
|
20231024,090000,126523043,763,753,766,753,167855
|