614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191100,367851858,850,850,850,850,12115
|
|
20231016,191000,367851858,850,850,850,850,0
|
|
20231016,190900,367851858,850,850,850,850,0
|
|
20231016,190800,367851858,850,850,850,850,0
|
|
20231016,190700,367851858,850,850,850,850,0
|
|
20231016,190600,367851858,850,850,850,850,0
|
|
20231016,190500,367851858,850,850,850,850,0
|
|
20231016,190400,367851858,850,850,850,850,0
|
|
20231016,190300,367851858,850,850,850,850,0
|
|
20231016,190200,367851858,850,850,850,850,0
|
|
20231016,190100,367851858,850,850,850,850,0
|
|
20231016,190000,367851858,850,850,850,850,0
|
|
20231016,185900,367851858,850,850,850,850,0
|
|
20231016,185800,367851858,850,850,850,850,0
|
|
20231016,185700,367851858,850,850,850,850,0
|
|
20231016,185600,367851858,850,850,850,850,0
|
|
20231016,185500,367851858,850,850,850,850,0
|
|
20231016,185400,367851858,850,850,850,850,0
|
|
20231016,185300,367851858,850,850,850,850,0
|
|
20231016,185200,367851858,850,850,850,850,0
|
|
20231016,185100,367851858,850,850,850,850,0
|
|
20231016,185000,367851858,850,850,850,850,0
|
|
20231016,184900,367851858,850,850,850,850,0
|
|
20231016,184800,367851858,850,850,850,850,0
|
|
20231016,184700,367851858,850,850,850,850,0
|
|
20231016,184600,367851858,850,850,850,850,0
|
|
20231016,184500,367851858,850,850,850,850,0
|
|
20231016,184400,367851858,850,850,850,850,0
|
|
20231016,184300,367851858,850,850,850,850,0
|
|
20231016,184200,367851858,850,850,850,850,0
|
|
20231016,184100,367851858,850,850,850,850,12115
|
|
20231016,184000,367851858,850,850,850,850,0
|
|
20231016,183900,367851858,850,850,850,850,0
|
|
20231016,183800,367851858,850,850,850,850,0
|
|
20231016,183700,367851858,850,850,850,850,0
|
|
20231016,183600,367851858,850,850,850,850,0
|
|
20231016,183500,367851858,850,850,850,850,0
|
|
20231016,183400,367851858,850,850,850,850,0
|
|
20231016,183300,367851858,850,850,850,850,0
|
|
20231016,183200,367851858,850,850,850,850,0
|
|
20231016,183100,367851858,850,850,850,850,0
|
|
20231016,183000,367851858,850,850,850,850,0
|
|
20231016,182900,367851858,850,850,850,850,0
|
|
20231016,182800,367851858,850,850,850,850,0
|
|
20231016,182700,367851858,850,850,850,850,0
|
|
20231016,182600,367851858,850,850,850,850,0
|
|
20231016,182500,367851858,850,850,850,850,0
|
|
20231016,182400,367851858,850,850,850,850,0
|
|
20231016,182300,367851858,850,850,850,850,0
|
|
20231016,182200,367851858,850,850,850,850,0
|
|
20231016,182100,367851858,850,850,850,850,0
|
|
20231016,182000,367851858,850,850,850,850,0
|
|
20231016,181900,367851858,850,850,850,850,0
|
|
20231016,181800,367851858,850,850,850,850,0
|
|
20231016,181700,367851858,850,850,850,850,0
|
|
20231016,181600,367851858,850,850,850,850,0
|
|
20231016,181500,367851858,850,850,850,850,0
|
|
20231016,181400,367851858,850,850,850,850,0
|
|
20231016,181300,367851858,850,850,850,850,0
|
|
20231016,181200,367851858,850,850,850,850,0
|
|
20231016,181100,367851858,850,850,850,850,12115
|
|
20231016,181000,367851858,850,850,850,850,0
|
|
20231016,180900,367851858,850,850,850,850,0
|
|
20231016,180800,367851858,850,850,850,850,0
|
|
20231016,180700,367851858,850,850,850,850,0
|
|
20231016,180600,367851858,850,850,850,850,0
|
|
20231016,180500,367851858,850,850,850,850,0
|
|
20231016,180400,367851858,850,850,850,850,0
|
|
20231016,180300,367851858,850,850,850,850,0
|
|
20231016,180200,367851858,850,850,850,850,0
|
|
20231016,180100,367851858,850,850,850,850,0
|
|
20231016,180000,367851858,850,850,850,850,0
|
|
20231016,175900,367851858,850,850,850,850,0
|
|
20231016,175800,367851858,850,850,850,850,0
|
|
20231016,175700,367851858,850,850,850,850,0
|
|
20231016,175600,367851858,850,850,850,850,0
|
|
20231016,175500,367851858,850,850,850,850,0
|
|
20231016,175400,367851858,850,850,850,850,0
|
|
20231016,175300,367851858,850,850,850,850,0
|
|
20231016,175200,367851858,850,850,850,850,0
|
|
20231016,175100,367851858,850,850,850,850,0
|
|
20231016,175000,367851858,850,850,850,850,0
|
|
20231016,174900,367851858,850,850,850,850,0
|
|
20231016,174800,367851858,850,850,850,850,0
|
|
20231016,174700,367851858,850,850,850,850,0
|
|
20231016,174600,367851858,850,850,850,850,0
|
|
20231016,174500,367851858,850,850,850,850,0
|
|
20231016,174400,367851858,850,850,850,850,0
|
|
20231016,174300,367851858,850,850,850,850,0
|
|
20231016,174200,367851858,850,850,850,850,0
|
|
20231016,174100,367851858,850,850,850,850,12115
|
|
20231016,174000,367851858,850,850,850,850,0
|
|
20231016,173900,367851858,850,850,850,850,0
|
|
20231016,173800,367851858,850,850,850,850,0
|
|
20231016,173700,367851858,850,850,850,850,0
|
|
20231016,173600,367851858,850,850,850,850,0
|
|
20231016,173500,367851858,850,850,850,850,0
|
|
20231016,173400,367851858,850,850,850,850,0
|
|
20231016,173300,367851858,850,850,850,850,0
|
|
20231016,173200,367851858,850,850,850,850,0
|
|
20231016,173100,367851858,850,850,850,850,0
|
|
20231016,173000,367851858,850,850,850,850,0
|
|
20231016,172900,367851858,850,850,850,850,0
|
|
20231016,172800,367851858,850,850,850,850,0
|
|
20231016,172700,367851858,850,850,850,850,0
|
|
20231016,172600,367851858,850,850,850,850,0
|
|
20231016,172500,367851858,850,850,850,850,0
|
|
20231016,172400,367851858,850,850,850,850,0
|
|
20231016,172300,367851858,850,850,850,850,0
|
|
20231016,172200,367851858,850,850,850,850,0
|
|
20231016,172100,367851858,850,850,850,850,0
|
|
20231016,172000,367851858,850,850,850,850,0
|
|
20231016,171900,367851858,850,850,850,850,0
|
|
20231016,171800,367851858,850,850,850,850,0
|
|
20231016,171700,367851858,850,850,850,850,0
|
|
20231016,171600,367851858,850,850,850,850,0
|
|
20231016,171500,367851858,850,850,850,850,0
|
|
20231016,171400,367851858,850,850,850,850,0
|
|
20231016,171300,367851858,850,850,850,850,0
|
|
20231016,171200,367851858,850,850,850,850,0
|
|
20231016,171100,367851858,850,850,850,850,12115
|
|
20231016,171000,367851858,850,850,850,850,0
|
|
20231016,170900,367851858,850,850,850,850,0
|
|
20231016,170800,367851858,850,850,850,850,0
|
|
20231016,170700,367851858,850,850,850,850,0
|
|
20231016,170600,367851858,850,850,850,850,0
|
|
20231016,170500,367851858,850,850,850,850,0
|
|
20231016,170400,367851858,850,850,850,850,0
|
|
20231016,170300,367851858,850,850,850,850,0
|
|
20231016,170200,367851858,850,850,850,850,0
|
|
20231016,170100,367851858,850,850,850,850,0
|
|
20231016,170000,367851858,850,850,850,850,0
|
|
20231016,165900,367851858,850,850,850,850,0
|
|
20231016,165800,367851858,850,850,850,850,0
|
|
20231016,165700,367851858,850,850,850,850,0
|
|
20231016,165600,367851858,850,850,850,850,0
|
|
20231016,165500,367851858,850,850,850,850,0
|
|
20231016,165400,367851858,850,850,850,850,0
|
|
20231016,165300,367851858,850,850,850,850,0
|
|
20231016,165200,367851858,850,850,850,850,0
|
|
20231016,165100,367851858,850,850,850,850,0
|
|
20231016,165000,367851858,850,850,850,850,0
|
|
20231016,164900,367851858,850,850,850,850,0
|
|
20231016,164800,367851858,850,850,850,850,0
|
|
20231016,164700,367851858,850,850,850,850,0
|
|
20231016,164600,367851858,850,850,850,850,0
|
|
20231016,164500,367851858,850,850,850,850,0
|
|
20231016,164400,367851858,850,850,850,850,0
|
|
20231016,164300,367851858,850,850,850,850,0
|
|
20231016,164200,367851858,850,850,850,850,0
|
|
20231016,164100,367851858,850,850,850,850,12115
|
|
20231016,164000,367851858,850,850,850,850,0
|
|
20231016,163900,367851858,850,850,850,850,0
|
|
20231016,163800,367851858,850,850,850,850,0
|
|
20231016,163700,367851858,850,850,850,850,0
|
|
20231016,163600,367851858,850,850,850,850,0
|
|
20231016,163500,367851858,850,850,850,850,0
|
|
20231016,163400,367851858,850,850,850,850,0
|
|
20231016,163300,367851858,850,850,850,850,0
|
|
20231016,163200,367851858,850,850,850,850,0
|
|
20231016,163100,367851858,850,850,850,850,0
|
|
20231016,163000,367851858,850,850,850,850,0
|
|
20231016,162900,367851858,850,850,850,850,0
|
|
20231016,162800,367851858,850,850,850,850,0
|
|
20231016,162700,367851858,850,850,850,850,0
|
|
20231016,162600,367851858,850,850,850,850,0
|
|
20231016,162500,367851858,850,850,850,850,0
|
|
20231016,162400,367851858,850,850,850,850,0
|
|
20231016,162300,367851858,850,850,850,850,0
|
|
20231016,162200,367851858,850,850,850,850,0
|
|
20231016,162100,367851858,850,850,850,850,0
|
|
20231016,162000,367851858,850,850,850,850,0
|
|
20231016,161900,367851858,850,850,850,850,0
|
|
20231016,161800,367851858,850,850,850,850,0
|
|
20231016,161700,367851858,850,850,850,850,0
|
|
20231016,161600,367851858,850,850,850,850,0
|
|
20231016,161500,367851858,850,850,850,850,0
|
|
20231016,161400,367851858,850,850,850,850,0
|
|
20231016,161300,367851858,850,850,850,850,0
|
|
20231016,161200,367851858,850,850,850,850,0
|
|
20231016,161100,367851858,850,850,850,850,12115
|
|
20231016,161000,367851858,850,850,850,850,0
|
|
20231016,160900,367851858,850,850,850,850,0
|
|
20231016,160800,367851858,850,850,850,850,0
|
|
20231016,160700,367851858,850,850,850,850,0
|
|
20231016,160600,367851858,850,850,850,850,0
|
|
20231016,160500,367851858,850,850,850,850,0
|
|
20231016,160400,367851858,850,850,850,850,0
|
|
20231016,160300,367851858,850,850,850,850,0
|
|
20231016,160200,367851858,850,850,850,850,0
|
|
20231016,160100,367851858,850,850,850,850,0
|
|
20231016,160000,367851858,850,850,850,850,0
|
|
20231016,155900,367851858,850,850,850,850,0
|
|
20231016,155800,367851858,850,850,850,850,0
|
|
20231016,155700,367851858,850,850,850,850,0
|
|
20231016,155600,367851858,850,850,850,850,0
|
|
20231016,155500,367851858,850,850,850,850,0
|
|
20231016,155400,367851858,850,850,850,850,0
|
|
20231016,155300,367851858,850,850,850,850,0
|
|
20231016,155200,367851858,850,850,850,850,0
|
|
20231016,155100,367851858,850,850,850,850,0
|
|
20231016,155000,367851858,850,850,850,850,0
|
|
20231016,154900,367851858,850,850,850,850,0
|
|
20231016,154800,367851858,850,850,850,850,0
|
|
20231016,154700,367851858,850,850,850,850,0
|
|
20231016,154600,367851858,850,850,850,850,0
|
|
20231016,154500,367851858,850,850,850,850,0
|
|
20231016,154400,367851858,850,850,850,850,0
|
|
20231016,154300,367851858,850,850,850,850,0
|
|
20231016,154200,367851858,850,850,850,850,0
|
|
20231016,154100,367851858,850,850,850,850,12115
|
|
20231016,154000,367851858,850,850,850,850,0
|
|
20231016,153900,367851858,850,850,850,850,0
|
|
20231016,153800,367851858,850,850,850,850,0
|
|
20231016,153700,367851858,850,850,850,850,0
|
|
20231016,153600,367851858,850,850,850,850,0
|
|
20231016,153500,367851858,850,850,850,850,0
|
|
20231016,153400,367851858,850,850,850,850,0
|
|
20231016,153300,367851858,850,850,850,850,0
|
|
20231016,153200,367851858,850,850,850,850,0
|
|
20231016,153100,367851858,850,850,850,850,0
|
|
20231016,153000,367851858,850,850,850,850,12115
|
|
20231016,152900,357554108,841,841,841,841,0
|
|
20231016,152800,357554108,841,841,841,841,0
|
|
20231016,152700,357554108,841,841,841,841,0
|
|
20231016,152600,357554108,841,841,841,841,0
|
|
20231016,152500,357554108,841,841,841,841,0
|
|
20231016,152400,357554108,841,841,841,841,0
|
|
20231016,152300,357554108,841,841,841,841,0
|
|
20231016,152200,357554108,841,841,841,841,0
|
|
20231016,152100,357554108,841,841,841,841,0
|
|
20231016,152000,357554108,841,841,841,841,0
|
|
20231016,151900,357554108,841,842,842,841,7
|
|
20231016,151800,357548218,841,841,841,841,47
|
|
20231016,151700,357508691,841,841,841,841,0
|
|
20231016,151600,357508691,841,841,843,841,9
|
|
20231016,151500,357501108,843,844,844,840,99
|
|
20231016,151400,357417557,839,839,839,839,1
|
|
20231016,151300,357416718,843,843,843,843,1
|
|
20231016,151200,357415875,839,839,839,839,0
|
|
20231016,151100,357415875,839,840,840,839,36
|
|
20231016,151000,357385652,840,840,840,840,18
|
|
20231016,150900,357370532,837,843,843,837,508
|
|
20231016,150800,356942305,836,836,843,836,3
|
|
20231016,150700,356939790,837,835,841,835,727
|
|
20231016,150600,356330741,838,838,838,838,0
|
|
20231016,150500,356330741,838,838,838,838,105
|
|
20231016,150400,356242751,835,835,835,835,0
|
|
20231016,150300,356242751,835,835,835,835,0
|
|
20231016,150200,356242751,835,840,840,835,8000
|
|
20231016,150100,349543011,840,840,840,839,49
|
|
20231016,150000,349501898,838,845,845,838,10004
|
|
20231016,145900,341113245,841,841,841,841,0
|
|
20231016,145800,341113245,841,841,841,841,0
|
|
20231016,145700,341113245,841,841,841,841,0
|
|
20231016,145600,341113245,841,841,841,841,0
|
|
20231016,145500,341113245,841,841,841,841,0
|
|
20231016,145400,341113245,841,844,844,841,2953
|
|
20231016,145300,338623761,845,845,845,845,596
|
|
20231016,145200,338120141,845,845,845,845,0
|
|
20231016,145100,338120141,845,845,845,845,4
|
|
20231016,145000,338116761,844,844,844,844,500
|
|
20231016,144900,337694761,844,844,844,844,17
|
|
20231016,144800,337680413,843,843,843,843,0
|
|
20231016,144700,337680413,843,843,843,843,0
|
|
20231016,144600,337680413,843,843,843,843,0
|
|
20231016,144500,337680413,843,843,843,843,306
|
|
20231016,144400,337422455,843,843,843,843,0
|
|
20231016,144300,337422455,843,843,843,843,0
|
|
20231016,144200,337422455,843,843,843,843,0
|
|
20231016,144100,337422455,843,844,845,843,101
|
|
20231016,144000,337337116,844,844,846,844,202
|
|
20231016,143900,337166623,846,845,846,845,165
|
|
20231016,143800,337027193,844,846,846,844,2
|
|
20231016,143700,337025503,840,840,840,840,0
|
|
20231016,143600,337025503,840,840,840,840,0
|
|
20231016,143500,337025503,840,841,841,840,1200
|
|
20231016,143400,336016615,840,845,845,840,4249
|
|
20231016,143300,332432145,845,851,852,845,4807
|
|
20231016,143200,328349228,849,850,852,849,2248
|
|
20231016,143100,326438344,849,850,852,849,396
|
|
20231016,143000,326101751,852,849,852,849,200
|
|
20231016,142900,325931849,852,849,852,849,3
|
|
20231016,142800,325929298,849,849,849,849,0
|
|
20231016,142700,325929298,849,849,849,849,0
|
|
20231016,142600,325929298,849,849,849,849,1
|
|
20231016,142500,325928449,850,850,850,850,10
|
|
20231016,142400,325919949,853,852,853,852,4
|
|
20231016,142300,325916540,851,851,851,851,77
|
|
20231016,142200,325851013,856,856,856,856,0
|
|
20231016,142100,325851013,856,856,856,856,8
|
|
20231016,142000,325844165,851,851,851,851,1
|
|
20231016,141900,325843314,856,856,856,856,0
|
|
20231016,141800,325843314,856,856,856,856,0
|
|
20231016,141700,325843314,856,856,856,856,1
|
|
20231016,141600,325842458,851,851,851,851,0
|
|
20231016,141500,325842458,851,851,851,851,0
|
|
20231016,141400,325842458,851,851,851,851,0
|
|
20231016,141300,325842458,851,851,851,851,1328
|
|
20231016,141200,324712330,855,855,855,855,22
|
|
20231016,141100,324693520,855,855,855,855,250
|
|
20231016,141000,324479770,857,855,857,855,1106
|
|
20231016,140900,323533011,856,854,856,850,3202
|
|
20231016,140800,320796395,853,852,853,852,1759
|
|
20231016,140700,319296338,848,848,848,848,1000
|
|
20231016,140600,318448338,853,852,853,852,1301
|
|
20231016,140500,317339885,852,850,852,850,2256
|
|
20231016,140400,315419115,849,846,849,846,1757
|
|
20231016,140300,313929353,845,845,845,845,2150
|
|
20231016,140200,312112603,845,845,845,845,10
|
|
20231016,140100,312104153,845,845,845,845,10
|
|
20231016,140000,312095703,845,845,845,845,50
|
|
20231016,135900,312053453,845,844,845,844,317
|
|
20231016,135800,311785738,845,843,845,843,100
|
|
20231016,135700,311701334,840,841,841,840,3
|
|
20231016,135600,311698812,844,844,844,844,3
|
|
20231016,135500,311696280,840,840,840,840,0
|
|
20231016,135400,311696280,840,840,840,840,0
|
|
20231016,135300,311696280,840,840,840,840,54
|
|
20231016,135200,311650920,840,840,840,840,0
|
|
20231016,135100,311650920,840,845,845,840,2
|
|
20231016,135000,311649235,840,840,840,840,0
|
|
20231016,134900,311649235,840,840,840,840,0
|
|
20231016,134800,311649235,840,840,840,840,0
|
|
20231016,134700,311649235,840,840,840,840,0
|
|
20231016,134600,311649235,840,840,840,840,0
|
|
20231016,134500,311649235,840,845,845,840,79
|
|
20231016,134400,311582498,845,845,845,840,1847
|
|
20231016,134300,310030861,841,845,845,841,5
|
|
20231016,134200,310026640,845,845,845,845,1
|
|
20231016,134100,310025795,841,841,841,841,0
|
|
20231016,134000,310025795,841,841,841,841,5
|
|
20231016,133900,310021590,840,840,840,840,4
|
|
20231016,133800,310018230,845,845,845,845,3309
|
|
20231016,133700,307222125,845,845,845,845,150
|
|
20231016,133600,307095375,845,845,845,845,100
|
|
20231016,133500,307010875,845,845,845,845,0
|
|
20231016,133400,307010875,845,841,845,841,1441
|
|
20231016,133300,305797016,841,841,841,841,255
|
|
20231016,133200,305582561,841,841,841,841,0
|
|
20231016,133100,305582561,841,841,841,841,0
|
|
20231016,133000,305582561,841,841,841,841,0
|
|
20231016,132900,305582561,841,844,844,841,2
|
|
20231016,132800,305580876,840,840,840,840,0
|
|
20231016,132700,305580876,840,840,840,840,0
|
|
20231016,132600,305580876,840,840,840,840,0
|
|
20231016,132500,305580876,840,840,840,840,1548
|
|
20231016,132400,304280556,839,839,839,839,0
|
|
20231016,132300,304280556,839,839,839,839,0
|
|
20231016,132200,304280556,839,839,839,839,0
|
|
20231016,132100,304280556,839,839,839,839,0
|
|
20231016,132000,304280556,839,839,839,839,0
|
|
20231016,131900,304280556,839,839,839,839,0
|
|
20231016,131800,304280556,839,839,839,839,1
|
|
20231016,131700,304279717,840,840,840,840,0
|
|
20231016,131600,304279717,840,840,840,840,0
|
|
20231016,131500,304279717,840,840,840,840,1
|
|
20231016,131400,304278877,843,843,843,843,77
|
|
20231016,131300,304213966,843,846,846,843,5626
|
|
20231016,131200,299459972,846,846,846,846,0
|
|
20231016,131100,299459972,846,848,848,846,3
|
|
20231016,131000,299457430,846,846,846,846,0
|
|
20231016,130900,299457430,846,846,846,846,0
|
|
20231016,130800,299457430,846,846,846,846,50
|
|
20231016,130700,299415130,846,846,846,846,200
|
|
20231016,130600,299245930,846,846,846,846,200
|
|
20231016,130500,299076730,846,846,846,846,200
|
|
20231016,130400,298907530,845,845,845,845,0
|
|
20231016,130300,298907530,845,845,845,845,1
|
|
20231016,130200,298906685,843,843,850,843,10962
|
|
20231016,130100,289605447,842,842,842,842,139
|
|
20231016,130000,289488409,841,843,843,841,17
|
|
20231016,125900,289474080,844,844,844,844,0
|
|
20231016,125800,289474080,844,844,844,844,0
|
|
20231016,125700,289474080,844,844,844,844,0
|
|
20231016,125600,289474080,844,841,844,841,3
|
|
20231016,125500,289471554,844,844,844,844,0
|
|
20231016,125400,289471554,844,844,844,844,1
|
|
20231016,125300,289470710,841,841,841,841,4
|
|
20231016,125200,289467346,841,841,841,841,0
|
|
20231016,125100,289467346,841,842,842,841,5
|
|
20231016,125000,289463138,844,844,844,844,0
|
|
20231016,124900,289463138,844,843,844,843,91
|
|
20231016,124800,289386424,841,841,841,841,0
|
|
20231016,124700,289386424,841,841,841,841,1086
|
|
20231016,124600,288473098,841,841,841,841,100
|
|
20231016,124500,288388998,841,841,841,841,0
|
|
20231016,124400,288388998,841,841,841,841,0
|
|
20231016,124300,288388998,841,841,841,841,200
|
|
20231016,124200,288220798,841,841,841,841,0
|
|
20231016,124100,288220798,841,841,841,841,366
|
|
20231016,124000,287912992,841,841,841,841,0
|
|
20231016,123900,287912992,841,841,841,841,1
|
|
20231016,123800,287912151,839,839,839,839,1
|
|
20231016,123700,287911312,841,841,841,841,16
|
|
20231016,123600,287897856,841,841,841,841,1
|
|
20231016,123500,287897015,839,839,839,839,0
|
|
20231016,123400,287897015,839,839,839,839,1
|
|
20231016,123300,287896176,841,840,841,840,10
|
|
20231016,123200,287887775,839,839,839,839,0
|
|
20231016,123100,287887775,839,839,839,839,5
|
|
20231016,123000,287883580,839,839,839,839,9
|
|
20231016,122900,287876029,839,841,841,839,139
|
|
20231016,122800,287759148,841,836,841,836,120
|
|
20231016,122700,287658519,841,841,841,841,0
|
|
20231016,122600,287658519,841,841,841,841,0
|
|
20231016,122500,287658519,841,841,841,841,0
|
|
20231016,122400,287658519,841,841,841,841,0
|
|
20231016,122300,287658519,841,841,841,841,0
|
|
20231016,122200,287658519,841,840,841,840,2
|
|
20231016,122100,287656838,836,836,836,836,0
|
|
20231016,122000,287656838,836,836,836,836,1000
|
|
20231016,121900,286820838,836,836,836,836,0
|
|
20231016,121800,286820838,836,836,836,836,0
|
|
20231016,121700,286820838,836,836,836,836,0
|
|
20231016,121600,286820838,836,836,836,836,0
|
|
20231016,121500,286820838,836,835,841,835,831
|
|
20231016,121400,286126771,836,836,836,836,359
|
|
20231016,121300,285826647,836,836,836,836,0
|
|
20231016,121200,285826647,836,836,836,836,0
|
|
20231016,121100,285826647,836,839,839,836,20
|
|
20231016,121000,285809880,839,840,841,839,3178
|
|
20231016,120900,283140460,840,840,841,840,24
|
|
20231016,120800,283120296,841,841,847,840,537
|
|
20231016,120700,282668594,846,846,846,841,3
|
|
20231016,120600,282666061,841,841,841,841,1
|
|
20231016,120500,282665220,850,850,850,850,0
|
|
20231016,120400,282665220,850,850,850,850,0
|
|
20231016,120300,282665220,850,845,850,845,500
|
|
20231016,120200,282241177,846,840,846,840,4
|
|
20231016,120100,282237806,846,846,846,840,202
|
|
20231016,120000,282068114,840,840,840,840,0
|
|
20231016,115900,282068114,840,840,840,840,0
|
|
20231016,115800,282068114,840,840,840,840,0
|
|
20231016,115700,282068114,840,847,847,840,601
|
|
20231016,115600,281559074,840,843,843,840,2000
|
|
20231016,115500,279876618,841,841,841,841,11
|
|
20231016,115400,279867367,852,841,852,840,5104
|
|
20231016,115300,275552558,841,848,848,841,2
|
|
20231016,115200,275550869,841,844,849,840,2004
|
|
20231016,115100,273851184,840,844,844,840,2
|
|
20231016,115000,273849500,840,840,840,840,0
|
|
20231016,114900,273849500,840,840,840,840,0
|
|
20231016,114800,273849500,840,844,844,840,4
|
|
20231016,114700,273846132,839,839,839,839,1
|
|
20231016,114600,273845293,845,845,845,845,1
|
|
20231016,114500,273844448,838,840,841,838,2119
|
|
20231016,114400,272068041,841,842,842,841,227
|
|
20231016,114300,271876908,856,848,856,848,1000
|
|
20231016,114200,271024708,838,845,845,838,11
|
|
20231016,114100,271015420,846,850,850,838,2520
|
|
20231016,114000,268891064,867,862,867,859,2452
|
|
20231016,113900,266779697,862,843,869,843,28039
|
|
20231016,113800,242685428,841,840,841,840,76
|
|
20231016,113700,242621543,841,838,841,838,278
|
|
20231016,113600,242388156,836,838,838,836,51
|
|
20231016,113500,242345420,838,836,838,835,251
|
|
20231016,113400,242135414,835,835,835,835,21
|
|
20231016,113300,242117879,839,839,839,839,1
|
|
20231016,113200,242117040,833,837,840,833,3385
|
|
20231016,113100,239283469,837,827,837,827,6395
|
|
20231016,113000,233965815,826,826,826,826,24
|
|
20231016,112900,233945991,826,826,826,826,0
|
|
20231016,112800,233945991,826,826,826,826,600
|
|
20231016,112700,233450391,824,824,824,824,0
|
|
20231016,112600,233450391,824,824,824,824,0
|
|
20231016,112500,233450391,824,824,824,824,0
|
|
20231016,112400,233450391,824,824,824,824,0
|
|
20231016,112300,233450391,824,824,824,824,5
|
|
20231016,112200,233446271,826,826,826,826,0
|
|
20231016,112100,233446271,826,826,826,826,0
|
|
20231016,112000,233446271,826,825,826,825,5000
|
|
20231016,111900,229316571,823,823,823,823,0
|
|
20231016,111800,229316571,823,823,823,823,0
|
|
20231016,111700,229316571,823,823,823,823,0
|
|
20231016,111600,229316571,823,823,823,823,0
|
|
20231016,111500,229316571,823,823,823,823,0
|
|
20231016,111400,229316571,823,823,823,823,0
|
|
20231016,111300,229316571,823,823,823,823,0
|
|
20231016,111200,229316571,823,823,823,823,0
|
|
20231016,111100,229316571,823,823,823,823,0
|
|
20231016,111000,229316571,823,823,823,823,0
|
|
20231016,110900,229316571,823,823,823,823,0
|
|
20231016,110800,229316571,823,823,823,823,0
|
|
20231016,110700,229316571,823,823,823,823,0
|
|
20231016,110600,229316571,823,823,823,823,0
|
|
20231016,110500,229316571,823,823,823,823,0
|
|
20231016,110400,229316571,823,823,823,823,0
|
|
20231016,110300,229316571,823,823,823,823,0
|
|
20231016,110200,229316571,823,823,823,823,0
|
|
20231016,110100,229316571,823,823,823,823,1
|
|
20231016,110000,229315748,824,823,824,823,292
|
|
20231016,105900,229075213,823,823,823,823,0
|
|
20231016,105800,229075213,823,823,823,823,0
|
|
20231016,105700,229075213,823,823,823,823,0
|
|
20231016,105600,229075213,823,823,823,823,0
|
|
20231016,105500,229075213,823,820,823,820,6800
|
|
20231016,105400,223496813,823,822,823,822,4249
|
|
20231016,105300,220001158,821,821,821,821,0
|
|
20231016,105200,220001158,821,821,821,821,1
|
|
20231016,105100,220000337,817,817,817,817,0
|
|
20231016,105000,220000337,817,817,817,817,0
|
|
20231016,104900,220000337,817,817,817,817,0
|
|
20231016,104800,220000337,817,817,817,817,1
|
|
20231016,104700,219999520,820,820,820,820,100
|
|
20231016,104600,219917520,820,820,820,820,3691
|
|
20231016,104500,216890900,823,823,823,823,1
|
|
20231016,104400,216890077,820,820,820,820,600
|
|
20231016,104300,216398077,820,823,823,820,60
|
|
20231016,104200,216348874,820,820,820,820,1
|
|
20231016,104100,216348054,824,824,824,824,0
|
|
20231016,104000,216348054,824,824,824,824,0
|
|
20231016,103900,216348054,824,823,824,823,75
|
|
20231016,103800,216286288,821,821,821,821,100
|
|
20231016,103700,216204188,820,820,820,820,849
|
|
20231016,103600,215508008,817,817,817,817,0
|
|
20231016,103500,215508008,817,817,817,817,0
|
|
20231016,103400,215508008,817,817,817,817,0
|
|
20231016,103300,215508008,817,817,817,817,0
|
|
20231016,103200,215508008,817,818,818,817,895
|
|
20231016,103100,214776614,817,820,820,817,1623
|
|
20231016,103000,213446895,821,821,821,820,757
|
|
20231016,102900,212825813,821,822,822,821,103
|
|
20231016,102800,212741150,822,822,822,822,0
|
|
20231016,102700,212741150,822,822,822,822,1
|
|
20231016,102600,212740328,822,822,822,822,4
|
|
20231016,102500,212737040,822,822,822,822,0
|
|
20231016,102400,212737040,822,822,822,822,0
|
|
20231016,102300,212737040,822,822,822,822,0
|
|
20231016,102200,212737040,822,822,822,822,0
|
|
20231016,102100,212737040,822,822,822,822,0
|
|
20231016,102000,212737040,822,822,822,822,25
|
|
20231016,101900,212716490,822,822,822,822,0
|
|
20231016,101800,212716490,822,822,822,822,0
|
|
20231016,101700,212716490,822,822,822,822,0
|
|
20231016,101600,212716490,822,822,822,822,18
|
|
20231016,101500,212701694,822,822,822,822,7
|
|
20231016,101400,212695940,822,822,822,822,0
|
|
20231016,101300,212695940,822,822,822,822,0
|
|
20231016,101200,212695940,822,822,822,822,200
|
|
20231016,101100,212531540,822,822,822,822,1
|
|
20231016,101000,212530718,821,821,821,821,0
|
|
20231016,100900,212530718,821,821,821,821,0
|
|
20231016,100800,212530718,821,821,821,821,1
|
|
20231016,100700,212529897,822,822,822,822,1
|
|
20231016,100600,212529075,822,822,822,822,100
|
|
20231016,100500,212446875,822,822,822,822,0
|
|
20231016,100400,212446875,822,822,822,822,0
|
|
20231016,100300,212446875,822,822,822,822,0
|
|
20231016,100200,212446875,822,822,822,822,1193
|
|
20231016,100100,211466229,822,822,822,822,1500
|
|
20231016,100000,210233229,821,822,822,821,32
|
|
20231016,095900,210206933,821,821,821,821,656
|
|
20231016,095800,209668357,820,820,820,820,0
|
|
20231016,095700,209668357,820,820,820,820,0
|
|
20231016,095600,209668357,820,820,820,820,0
|
|
20231016,095500,209668357,820,820,820,820,0
|
|
20231016,095400,209668357,820,820,820,820,483
|
|
20231016,095300,209272297,820,820,820,820,60
|
|
20231016,095200,209223097,819,819,819,819,1
|
|
20231016,095100,209222278,820,820,820,820,0
|
|
20231016,095000,209222278,820,820,820,820,0
|
|
20231016,094900,209222278,820,820,820,820,0
|
|
20231016,094800,209222278,820,820,820,820,100
|
|
20231016,094700,209140278,820,820,820,820,0
|
|
20231016,094600,209140278,820,820,820,820,0
|
|
20231016,094500,209140278,820,820,820,820,1928
|
|
20231016,094400,207559318,820,821,821,820,369
|
|
20231016,094300,207256370,821,821,821,821,0
|
|
20231016,094200,207256370,821,821,821,821,1
|
|
20231016,094100,207255549,820,820,820,820,73
|
|
20231016,094000,207195689,821,821,821,821,0
|
|
20231016,093900,207195689,821,817,821,815,2001
|
|
20231016,093800,205564360,821,821,821,821,2
|
|
20231016,093700,205562718,821,821,821,816,63
|
|
20231016,093600,205511000,821,821,821,821,7
|
|
20231016,093500,205505253,821,821,821,821,1
|
|
20231016,093400,205504432,815,820,820,815,2853
|
|
20231016,093300,203165332,820,820,820,820,1
|
|
20231016,093200,203164512,815,819,820,815,3
|
|
20231016,093100,203162058,815,815,815,815,3900
|
|
20231016,093000,199983558,815,815,815,815,4031
|
|
20231016,092900,196698293,820,818,820,815,341
|
|
20231016,092800,196419159,815,819,819,815,2520
|
|
20231016,092700,194364968,820,819,820,819,9
|
|
20231016,092600,194357595,816,816,816,816,1
|
|
20231016,092500,194356779,819,818,820,818,201
|
|
20231016,092400,194192236,816,816,816,816,1
|
|
20231016,092300,194191420,816,816,819,816,3
|
|
20231016,092200,194188969,819,819,819,819,0
|
|
20231016,092100,194188969,819,819,819,819,1
|
|
20231016,092000,194188150,820,817,820,817,120
|
|
20231016,091900,194089983,814,815,815,814,2
|
|
20231016,091800,194088354,815,815,819,815,2097
|
|
20231016,091700,192379163,815,815,815,815,0
|
|
20231016,091600,192379163,815,815,815,815,175
|
|
20231016,091500,192236538,820,815,820,815,665
|
|
20231016,091400,191694558,815,814,815,814,1744
|
|
20231016,091300,190273298,810,810,810,810,0
|
|
20231016,091200,190273298,810,813,813,810,31223
|
|
20231016,091100,164971993,811,817,817,811,15574
|
|
20231016,091000,152288549,820,820,820,815,1003
|
|
20231016,090900,151466094,815,818,828,815,11670
|
|
20231016,090800,141949105,818,822,828,816,6028
|
|
20231016,090700,137021052,821,821,828,821,1446
|
|
20231016,090600,135831085,820,828,828,820,1372
|
|
20231016,090500,134702047,821,820,829,818,24837
|
|
20231016,090400,114335483,819,814,819,814,3648
|
|
20231016,090300,111352054,814,822,823,810,111116
|
|
20231016,090200,20989708,818,821,830,816,6309
|
|
20231016,090100,15829371,830,819,831,819,973
|
|
20231016,090000,15029582,824,815,827,815,18426
|