615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191200,369733309,834,834,834,834,17177
|
|
20231018,191100,369733309,834,834,834,834,0
|
|
20231018,191000,369733309,834,834,834,834,0
|
|
20231018,190900,369733309,834,834,834,834,0
|
|
20231018,190800,369733309,834,834,834,834,0
|
|
20231018,190700,369733309,834,834,834,834,0
|
|
20231018,190600,369733309,834,834,834,834,0
|
|
20231018,190500,369733309,834,834,834,834,0
|
|
20231018,190400,369733309,834,834,834,834,0
|
|
20231018,190300,369733309,834,834,834,834,0
|
|
20231018,190200,369733309,834,834,834,834,0
|
|
20231018,190100,369733309,834,834,834,834,0
|
|
20231018,190000,369733309,834,834,834,834,0
|
|
20231018,185900,369733309,834,834,834,834,0
|
|
20231018,185800,369733309,834,834,834,834,0
|
|
20231018,185700,369733309,834,834,834,834,0
|
|
20231018,185600,369733309,834,834,834,834,0
|
|
20231018,185500,369733309,834,834,834,834,0
|
|
20231018,185400,369733309,834,834,834,834,0
|
|
20231018,185300,369733309,834,834,834,834,0
|
|
20231018,185200,369733309,834,834,834,834,0
|
|
20231018,185100,369733309,834,834,834,834,0
|
|
20231018,185000,369733309,834,834,834,834,0
|
|
20231018,184900,369733309,834,834,834,834,0
|
|
20231018,184800,369733309,834,834,834,834,0
|
|
20231018,184700,369733309,834,834,834,834,0
|
|
20231018,184600,369733309,834,834,834,834,0
|
|
20231018,184500,369733309,834,834,834,834,0
|
|
20231018,184400,369733309,834,834,834,834,0
|
|
20231018,184300,369733309,834,834,834,834,0
|
|
20231018,184200,369733309,834,834,834,834,17177
|
|
20231018,184100,369733309,834,834,834,834,0
|
|
20231018,184000,369733309,834,834,834,834,0
|
|
20231018,183900,369733309,834,834,834,834,0
|
|
20231018,183800,369733309,834,834,834,834,0
|
|
20231018,183700,369733309,834,834,834,834,0
|
|
20231018,183600,369733309,834,834,834,834,0
|
|
20231018,183500,369733309,834,834,834,834,0
|
|
20231018,183400,369733309,834,834,834,834,0
|
|
20231018,183300,369733309,834,834,834,834,0
|
|
20231018,183200,369733309,834,834,834,834,0
|
|
20231018,183100,369733309,834,834,834,834,0
|
|
20231018,183000,369733309,834,834,834,834,0
|
|
20231018,182900,369733309,834,834,834,834,0
|
|
20231018,182800,369733309,834,834,834,834,0
|
|
20231018,182700,369733309,834,834,834,834,0
|
|
20231018,182600,369733309,834,834,834,834,0
|
|
20231018,182500,369733309,834,834,834,834,0
|
|
20231018,182400,369733309,834,834,834,834,0
|
|
20231018,182300,369733309,834,834,834,834,0
|
|
20231018,182200,369733309,834,834,834,834,0
|
|
20231018,182100,369733309,834,834,834,834,0
|
|
20231018,182000,369733309,834,834,834,834,0
|
|
20231018,181900,369733309,834,834,834,834,0
|
|
20231018,181800,369733309,834,834,834,834,0
|
|
20231018,181700,369733309,834,834,834,834,0
|
|
20231018,181600,369733309,834,834,834,834,0
|
|
20231018,181500,369733309,834,834,834,834,0
|
|
20231018,181400,369733309,834,834,834,834,0
|
|
20231018,181300,369733309,834,834,834,834,0
|
|
20231018,181200,369733309,834,834,834,834,17177
|
|
20231018,181100,369733309,834,834,834,834,0
|
|
20231018,181000,369733309,834,834,834,834,0
|
|
20231018,180900,369733309,834,834,834,834,0
|
|
20231018,180800,369733309,834,834,834,834,0
|
|
20231018,180700,369733309,834,834,834,834,0
|
|
20231018,180600,369733309,834,834,834,834,0
|
|
20231018,180500,369733309,834,834,834,834,0
|
|
20231018,180400,369733309,834,834,834,834,0
|
|
20231018,180300,369733309,834,834,834,834,0
|
|
20231018,180200,369733309,834,834,834,834,0
|
|
20231018,180100,369733309,834,834,834,834,0
|
|
20231018,180000,369733309,834,834,834,834,0
|
|
20231018,175900,369733309,834,834,834,834,0
|
|
20231018,175800,369733309,834,834,834,834,0
|
|
20231018,175700,369733309,834,834,834,834,0
|
|
20231018,175600,369733309,834,834,834,834,0
|
|
20231018,175500,369733309,834,834,834,834,0
|
|
20231018,175400,369733309,834,834,834,834,0
|
|
20231018,175300,369733309,834,834,834,834,0
|
|
20231018,175200,369733309,834,834,834,834,0
|
|
20231018,175100,369733309,834,834,834,834,0
|
|
20231018,175000,369733309,834,834,834,834,0
|
|
20231018,174900,369733309,834,834,834,834,0
|
|
20231018,174800,369733309,834,834,834,834,0
|
|
20231018,174700,369733309,834,834,834,834,0
|
|
20231018,174600,369733309,834,834,834,834,0
|
|
20231018,174500,369733309,834,834,834,834,0
|
|
20231018,174400,369733309,834,834,834,834,0
|
|
20231018,174300,369733309,834,834,834,834,0
|
|
20231018,174200,369733309,834,834,834,834,17177
|
|
20231018,174100,369733309,834,834,834,834,0
|
|
20231018,174000,369733309,834,834,834,834,0
|
|
20231018,173900,369733309,834,834,834,834,0
|
|
20231018,173800,369733309,834,834,834,834,0
|
|
20231018,173700,369733309,834,834,834,834,0
|
|
20231018,173600,369733309,834,834,834,834,0
|
|
20231018,173500,369733309,834,834,834,834,0
|
|
20231018,173400,369733309,834,834,834,834,0
|
|
20231018,173300,369733309,834,834,834,834,0
|
|
20231018,173200,369733309,834,834,834,834,0
|
|
20231018,173100,369733309,834,834,834,834,0
|
|
20231018,173000,369733309,834,834,834,834,0
|
|
20231018,172900,369733309,834,834,834,834,0
|
|
20231018,172800,369733309,834,834,834,834,0
|
|
20231018,172700,369733309,834,834,834,834,0
|
|
20231018,172600,369733309,834,834,834,834,0
|
|
20231018,172500,369733309,834,834,834,834,0
|
|
20231018,172400,369733309,834,834,834,834,0
|
|
20231018,172300,369733309,834,834,834,834,0
|
|
20231018,172200,369733309,834,834,834,834,0
|
|
20231018,172100,369733309,834,834,834,834,0
|
|
20231018,172000,369733309,834,834,834,834,0
|
|
20231018,171900,369733309,834,834,834,834,0
|
|
20231018,171800,369733309,834,834,834,834,0
|
|
20231018,171700,369733309,834,834,834,834,0
|
|
20231018,171600,369733309,834,834,834,834,0
|
|
20231018,171500,369733309,834,834,834,834,0
|
|
20231018,171400,369733309,834,834,834,834,0
|
|
20231018,171300,369733309,834,834,834,834,0
|
|
20231018,171200,369733309,834,834,834,834,17177
|
|
20231018,171100,369733309,834,834,834,834,0
|
|
20231018,171000,369733309,834,834,834,834,0
|
|
20231018,170900,369733309,834,834,834,834,0
|
|
20231018,170800,369733309,834,834,834,834,0
|
|
20231018,170700,369733309,834,834,834,834,0
|
|
20231018,170600,369733309,834,834,834,834,0
|
|
20231018,170500,369733309,834,834,834,834,0
|
|
20231018,170400,369733309,834,834,834,834,0
|
|
20231018,170300,369733309,834,834,834,834,0
|
|
20231018,170200,369733309,834,834,834,834,0
|
|
20231018,170100,369733309,834,834,834,834,0
|
|
20231018,170000,369733309,834,834,834,834,0
|
|
20231018,165900,369733309,834,834,834,834,0
|
|
20231018,165800,369733309,834,834,834,834,0
|
|
20231018,165700,369733309,834,834,834,834,0
|
|
20231018,165600,369733309,834,834,834,834,0
|
|
20231018,165500,369733309,834,834,834,834,0
|
|
20231018,165400,369733309,834,834,834,834,0
|
|
20231018,165300,369733309,834,834,834,834,0
|
|
20231018,165200,369733309,834,834,834,834,0
|
|
20231018,165100,369733309,834,834,834,834,0
|
|
20231018,165000,369733309,834,834,834,834,0
|
|
20231018,164900,369733309,834,834,834,834,0
|
|
20231018,164800,369733309,834,834,834,834,0
|
|
20231018,164700,369733309,834,834,834,834,0
|
|
20231018,164600,369733309,834,834,834,834,0
|
|
20231018,164500,369733309,834,834,834,834,0
|
|
20231018,164400,369733309,834,834,834,834,0
|
|
20231018,164300,369733309,834,834,834,834,0
|
|
20231018,164200,369733309,834,834,834,834,17177
|
|
20231018,164100,369733309,834,834,834,834,0
|
|
20231018,164000,369733309,834,834,834,834,0
|
|
20231018,163900,369733309,834,834,834,834,0
|
|
20231018,163800,369733309,834,834,834,834,0
|
|
20231018,163700,369733309,834,834,834,834,0
|
|
20231018,163600,369733309,834,834,834,834,0
|
|
20231018,163500,369733309,834,834,834,834,0
|
|
20231018,163400,369733309,834,834,834,834,0
|
|
20231018,163300,369733309,834,834,834,834,0
|
|
20231018,163200,369733309,834,834,834,834,0
|
|
20231018,163100,369733309,834,834,834,834,0
|
|
20231018,163000,369733309,834,834,834,834,0
|
|
20231018,162900,369733309,834,834,834,834,0
|
|
20231018,162800,369733309,834,834,834,834,0
|
|
20231018,162700,369733309,834,834,834,834,0
|
|
20231018,162600,369733309,834,834,834,834,0
|
|
20231018,162500,369733309,834,834,834,834,0
|
|
20231018,162400,369733309,834,834,834,834,0
|
|
20231018,162300,369733309,834,834,834,834,0
|
|
20231018,162200,369733309,834,834,834,834,0
|
|
20231018,162100,369733309,834,834,834,834,0
|
|
20231018,162000,369733309,834,834,834,834,0
|
|
20231018,161900,369733309,834,834,834,834,0
|
|
20231018,161800,369733309,834,834,834,834,0
|
|
20231018,161700,369733309,834,834,834,834,0
|
|
20231018,161600,369733309,834,834,834,834,0
|
|
20231018,161500,369733309,834,834,834,834,0
|
|
20231018,161400,369733309,834,834,834,834,0
|
|
20231018,161300,369733309,834,834,834,834,0
|
|
20231018,161200,369733309,834,834,834,834,17177
|
|
20231018,161100,369733309,834,834,834,834,0
|
|
20231018,161000,369733309,834,834,834,834,0
|
|
20231018,160900,369733309,834,834,834,834,0
|
|
20231018,160800,369733309,834,834,834,834,0
|
|
20231018,160700,369733309,834,834,834,834,0
|
|
20231018,160600,369733309,834,834,834,834,0
|
|
20231018,160500,369733309,834,834,834,834,0
|
|
20231018,160400,369733309,834,834,834,834,0
|
|
20231018,160300,369733309,834,834,834,834,0
|
|
20231018,160200,369733309,834,834,834,834,0
|
|
20231018,160100,369733309,834,834,834,834,0
|
|
20231018,160000,369733309,834,834,834,834,0
|
|
20231018,155900,369733309,834,834,834,834,0
|
|
20231018,155800,369733309,834,834,834,834,0
|
|
20231018,155700,369733309,834,834,834,834,0
|
|
20231018,155600,369733309,834,834,834,834,0
|
|
20231018,155500,369733309,834,834,834,834,0
|
|
20231018,155400,369733309,834,834,834,834,0
|
|
20231018,155300,369733309,834,834,834,834,0
|
|
20231018,155200,369733309,834,834,834,834,0
|
|
20231018,155100,369733309,834,834,834,834,0
|
|
20231018,155000,369733309,834,834,834,834,0
|
|
20231018,154900,369733309,834,834,834,834,0
|
|
20231018,154800,369733309,834,834,834,834,0
|
|
20231018,154700,369733309,834,834,834,834,0
|
|
20231018,154600,369733309,834,834,834,834,0
|
|
20231018,154500,369733309,834,834,834,834,0
|
|
20231018,154400,369733309,834,834,834,834,0
|
|
20231018,154300,369733309,834,834,834,834,0
|
|
20231018,154200,369733309,834,834,834,834,17177
|
|
20231018,154100,369733309,834,834,834,834,0
|
|
20231018,154000,369733309,834,834,834,834,0
|
|
20231018,153900,369733309,834,834,834,834,0
|
|
20231018,153800,369733309,834,834,834,834,0
|
|
20231018,153700,369733309,834,834,834,834,0
|
|
20231018,153600,369733309,834,834,834,834,0
|
|
20231018,153500,369733309,834,834,834,834,0
|
|
20231018,153400,369733309,834,834,834,834,0
|
|
20231018,153300,369733309,834,834,834,834,0
|
|
20231018,153200,369733309,834,834,834,834,0
|
|
20231018,153100,369733309,834,834,834,834,0
|
|
20231018,153000,369733309,834,834,834,834,17177
|
|
20231018,152900,355407691,834,834,834,834,0
|
|
20231018,152800,355407691,834,834,834,834,0
|
|
20231018,152700,355407691,834,834,834,834,0
|
|
20231018,152600,355407691,834,834,834,834,0
|
|
20231018,152500,355407691,834,834,834,834,0
|
|
20231018,152400,355407691,834,834,834,834,0
|
|
20231018,152300,355407691,834,834,834,834,0
|
|
20231018,152200,355407691,834,834,834,834,0
|
|
20231018,152100,355407691,834,834,834,834,0
|
|
20231018,152000,355407691,834,834,834,834,0
|
|
20231018,151900,355407691,834,830,834,830,352
|
|
20231018,151800,355114473,833,830,833,830,204
|
|
20231018,151700,354944547,833,833,834,830,17
|
|
20231018,151600,354930378,830,832,834,827,7325
|
|
20231018,151500,348839534,833,832,833,832,280
|
|
20231018,151400,348606326,832,832,832,832,667
|
|
20231018,151300,348051382,832,831,832,830,4202
|
|
20231018,151200,344557979,831,831,831,831,201
|
|
20231018,151100,344390948,826,826,826,826,0
|
|
20231018,151000,344390948,826,826,826,826,0
|
|
20231018,150900,344390948,826,826,826,826,0
|
|
20231018,150800,344390948,826,830,830,826,2001
|
|
20231018,150700,342730122,825,830,830,825,65
|
|
20231018,150600,342676182,825,831,831,825,5
|
|
20231018,150500,342672040,825,831,831,825,11
|
|
20231018,150400,342662939,827,825,832,825,9
|
|
20231018,150300,342655487,831,827,832,825,40007
|
|
20231018,150200,309561641,824,825,825,824,3483
|
|
20231018,150100,306691648,826,824,826,824,2
|
|
20231018,150000,306689998,827,824,827,824,7
|
|
20231018,145900,306684217,827,827,827,824,5
|
|
20231018,145800,306680088,824,827,827,824,6
|
|
20231018,145700,306675135,825,826,827,824,9
|
|
20231018,145600,306667702,824,824,827,824,12
|
|
20231018,145500,306657793,827,825,827,825,279
|
|
20231018,145400,306427286,826,826,826,826,1
|
|
20231018,145300,306426460,825,825,825,825,50
|
|
20231018,145200,306385210,825,825,825,825,504
|
|
20231018,145100,305969410,822,822,822,822,0
|
|
20231018,145000,305969410,822,822,822,822,7500
|
|
20231018,144900,299804410,822,823,823,822,3457
|
|
20231018,144800,296960777,823,823,826,823,21
|
|
20231018,144700,296943481,826,824,826,824,14
|
|
20231018,144600,296931936,823,823,823,823,1
|
|
20231018,144500,296931113,826,822,826,822,33865
|
|
20231018,144400,269060081,823,823,823,822,164
|
|
20231018,144300,268925221,822,822,823,822,1555
|
|
20231018,144200,267647010,823,823,823,823,1500
|
|
20231018,144100,266412510,823,823,823,823,20
|
|
20231018,144000,266396050,822,822,823,822,122
|
|
20231018,143900,266295735,822,822,822,822,3579
|
|
20231018,143800,263353797,822,822,822,822,1127
|
|
20231018,143700,262427403,822,822,822,822,714
|
|
20231018,143600,261840495,823,824,824,823,22885
|
|
20231018,143500,243000158,824,824,824,824,0
|
|
20231018,143400,243000158,824,825,825,824,3
|
|
20231018,143300,242997684,825,825,825,825,500
|
|
20231018,143200,242585184,824,824,824,824,0
|
|
20231018,143100,242585184,824,824,824,824,3823
|
|
20231018,143000,239435032,824,824,824,824,0
|
|
20231018,142900,239435032,824,824,824,824,0
|
|
20231018,142800,239435032,824,824,824,824,0
|
|
20231018,142700,239435032,824,824,824,824,0
|
|
20231018,142600,239435032,824,824,824,824,0
|
|
20231018,142500,239435032,824,824,824,824,0
|
|
20231018,142400,239435032,824,824,824,824,1
|
|
20231018,142300,239434208,828,828,828,828,1
|
|
20231018,142200,239433380,824,824,824,824,0
|
|
20231018,142100,239433380,824,824,824,824,0
|
|
20231018,142000,239433380,824,824,824,824,5766
|
|
20231018,141900,234682196,825,826,826,825,5536
|
|
20231018,141800,230114978,825,825,825,825,0
|
|
20231018,141700,230114978,825,825,825,825,1
|
|
20231018,141600,230114153,826,826,826,826,0
|
|
20231018,141500,230114153,826,826,826,826,0
|
|
20231018,141400,230114153,826,830,830,826,19
|
|
20231018,141300,230098387,826,830,831,826,501
|
|
20231018,141200,229682079,830,830,830,830,500
|
|
20231018,141100,229267079,824,824,824,824,0
|
|
20231018,141000,229267079,824,824,824,824,0
|
|
20231018,140900,229267079,824,824,824,824,0
|
|
20231018,140800,229267079,824,824,824,824,0
|
|
20231018,140700,229267079,824,824,824,824,1
|
|
20231018,140600,229266255,825,825,826,825,5533
|
|
20231018,140500,224700530,826,826,826,826,205
|
|
20231018,140400,224531200,825,825,825,825,0
|
|
20231018,140300,224531200,825,825,825,825,0
|
|
20231018,140200,224531200,825,825,825,825,0
|
|
20231018,140100,224531200,825,825,825,825,0
|
|
20231018,140000,224531200,825,826,826,825,205
|
|
20231018,135900,224361871,831,831,831,831,1
|
|
20231018,135800,224361040,826,826,826,826,0
|
|
20231018,135700,224361040,826,826,826,826,0
|
|
20231018,135600,224361040,826,826,826,826,0
|
|
20231018,135500,224361040,826,831,832,826,3
|
|
20231018,135400,224358551,824,824,824,824,0
|
|
20231018,135300,224358551,824,824,824,824,0
|
|
20231018,135200,224358551,824,824,824,824,0
|
|
20231018,135100,224358551,824,830,830,823,60502
|
|
20231018,135000,174417920,830,830,830,830,0
|
|
20231018,134900,174417920,830,830,830,830,0
|
|
20231018,134800,174417920,830,830,830,830,4
|
|
20231018,134700,174414600,830,830,830,830,59
|
|
20231018,134600,174365630,830,830,830,830,57
|
|
20231018,134500,174318320,830,830,830,830,1563
|
|
20231018,134400,173021030,830,830,830,830,7
|
|
20231018,134300,173015220,830,830,830,830,200
|
|
20231018,134200,172849220,830,830,830,830,1
|
|
20231018,134100,172848390,830,830,830,830,0
|
|
20231018,134000,172848390,830,830,830,830,0
|
|
20231018,133900,172848390,830,830,830,830,1
|
|
20231018,133800,172847560,830,830,830,830,1
|
|
20231018,133700,172846730,832,832,832,832,4
|
|
20231018,133600,172843402,832,831,832,831,2
|
|
20231018,133500,172841739,830,830,830,830,11
|
|
20231018,133400,172832609,830,830,830,830,0
|
|
20231018,133300,172832609,830,830,830,830,0
|
|
20231018,133200,172832609,830,830,830,830,0
|
|
20231018,133100,172832609,830,830,830,830,1
|
|
20231018,133000,172831779,832,832,832,832,1
|
|
20231018,132900,172830947,830,830,830,830,0
|
|
20231018,132800,172830947,830,830,830,830,0
|
|
20231018,132700,172830947,830,832,832,830,2
|
|
20231018,132600,172829285,830,830,830,830,1
|
|
20231018,132500,172828455,832,832,832,829,3
|
|
20231018,132400,172825962,829,829,829,829,0
|
|
20231018,132300,172825962,829,829,829,829,0
|
|
20231018,132200,172825962,829,833,833,829,2
|
|
20231018,132100,172824300,829,829,829,829,2
|
|
20231018,132000,172822642,833,833,833,833,0
|
|
20231018,131900,172822642,833,833,833,833,1
|
|
20231018,131800,172821809,828,828,828,828,0
|
|
20231018,131700,172821809,828,828,828,828,0
|
|
20231018,131600,172821809,828,828,828,828,0
|
|
20231018,131500,172821809,828,828,828,828,0
|
|
20231018,131400,172821809,828,828,828,828,0
|
|
20231018,131300,172821809,828,828,828,828,0
|
|
20231018,131200,172821809,828,828,828,828,0
|
|
20231018,131100,172821809,828,828,828,828,0
|
|
20231018,131000,172821809,828,828,828,828,0
|
|
20231018,130900,172821809,828,828,828,828,0
|
|
20231018,130800,172821809,828,832,833,828,154
|
|
20231018,130700,172693581,832,832,832,832,0
|
|
20231018,130600,172693581,832,831,832,831,4
|
|
20231018,130500,172690256,828,828,828,828,0
|
|
20231018,130400,172690256,828,829,829,828,586
|
|
20231018,130300,172204516,831,831,831,831,0
|
|
20231018,130200,172204516,831,831,831,831,0
|
|
20231018,130100,172204516,831,831,831,831,0
|
|
20231018,130000,172204516,831,831,831,831,0
|
|
20231018,125900,172204516,831,831,831,831,0
|
|
20231018,125800,172204516,831,831,831,831,1
|
|
20231018,125700,172203685,827,827,827,827,0
|
|
20231018,125600,172203685,827,827,827,827,0
|
|
20231018,125500,172203685,827,827,827,827,0
|
|
20231018,125400,172203685,827,827,827,827,0
|
|
20231018,125300,172203685,827,827,827,827,0
|
|
20231018,125200,172203685,827,830,830,827,3000
|
|
20231018,125100,169722019,831,831,831,831,0
|
|
20231018,125000,169722019,831,831,831,831,0
|
|
20231018,124900,169722019,831,831,831,831,0
|
|
20231018,124800,169722019,831,831,831,831,13
|
|
20231018,124700,169711216,829,829,829,829,0
|
|
20231018,124600,169711216,829,829,829,829,0
|
|
20231018,124500,169711216,829,829,829,829,0
|
|
20231018,124400,169711216,829,829,829,829,0
|
|
20231018,124300,169711216,829,829,829,829,0
|
|
20231018,124200,169711216,829,829,829,829,0
|
|
20231018,124100,169711216,829,829,829,829,0
|
|
20231018,124000,169711216,829,829,829,829,2
|
|
20231018,123900,169709558,831,829,831,829,30
|
|
20231018,123800,169684672,829,826,829,826,33
|
|
20231018,123700,169657411,826,826,826,826,0
|
|
20231018,123600,169657411,826,826,826,826,0
|
|
20231018,123500,169657411,826,826,826,826,1
|
|
20231018,123400,169656585,829,829,829,829,1
|
|
20231018,123300,169655756,826,826,826,826,0
|
|
20231018,123200,169655756,826,826,826,826,0
|
|
20231018,123100,169655756,826,826,826,826,2
|
|
20231018,123000,169654104,827,828,828,827,3786
|
|
20231018,122900,166523049,827,830,830,827,5000
|
|
20231018,122800,162382579,829,832,832,829,2
|
|
20231018,122700,162380918,829,829,829,829,1
|
|
20231018,122600,162380089,832,829,832,829,2
|
|
20231018,122500,162378428,829,829,832,829,3
|
|
20231018,122400,162375938,832,832,832,832,2
|
|
20231018,122300,162374274,829,829,829,829,0
|
|
20231018,122200,162374274,829,829,829,829,1393
|
|
20231018,122100,161219477,829,832,832,829,3363
|
|
20231018,122000,158428285,832,832,832,832,0
|
|
20231018,121900,158428285,832,832,832,832,0
|
|
20231018,121800,158428285,832,832,832,832,0
|
|
20231018,121700,158428285,832,832,832,832,3
|
|
20231018,121600,158425789,832,832,832,832,116
|
|
20231018,121500,158329277,832,832,832,832,1
|
|
20231018,121400,158328445,832,832,832,832,1
|
|
20231018,121300,158327613,832,832,832,832,51
|
|
20231018,121200,158285181,832,832,832,832,0
|
|
20231018,121100,158285181,832,832,832,832,0
|
|
20231018,121000,158285181,832,832,832,832,0
|
|
20231018,120900,158285181,832,832,832,832,0
|
|
20231018,120800,158285181,832,832,832,832,0
|
|
20231018,120700,158285181,832,832,832,832,0
|
|
20231018,120600,158285181,832,831,832,831,2227
|
|
20231018,120500,156432339,832,832,832,832,0
|
|
20231018,120400,156432339,832,832,832,832,0
|
|
20231018,120300,156432339,832,832,832,832,0
|
|
20231018,120200,156432339,832,832,832,832,0
|
|
20231018,120100,156432339,832,832,832,832,0
|
|
20231018,120000,156432339,832,832,832,832,0
|
|
20231018,115900,156432339,832,832,832,832,20
|
|
20231018,115800,156415699,832,832,832,832,0
|
|
20231018,115700,156415699,832,831,832,831,481
|
|
20231018,115600,156015987,831,831,831,831,22
|
|
20231018,115500,155997705,829,829,829,829,0
|
|
20231018,115400,155997705,829,829,829,829,0
|
|
20231018,115300,155997705,829,829,829,829,0
|
|
20231018,115200,155997705,829,829,829,829,1
|
|
20231018,115100,155996876,829,829,829,829,700
|
|
20231018,115000,155416576,831,831,831,831,0
|
|
20231018,114900,155416576,831,831,831,831,0
|
|
20231018,114800,155416576,831,831,831,831,2
|
|
20231018,114700,155414914,831,832,832,831,2
|
|
20231018,114600,155413251,830,830,830,830,3000
|
|
20231018,114500,152923251,829,829,829,829,0
|
|
20231018,114400,152923251,829,829,829,829,0
|
|
20231018,114300,152923251,829,829,829,829,0
|
|
20231018,114200,152923251,829,829,829,829,0
|
|
20231018,114100,152923251,829,829,829,829,0
|
|
20231018,114000,152923251,829,829,829,829,0
|
|
20231018,113900,152923251,829,829,829,829,0
|
|
20231018,113800,152923251,829,830,832,829,10551
|
|
20231018,113700,144156311,832,832,832,832,0
|
|
20231018,113600,144156311,832,832,832,832,0
|
|
20231018,113500,144156311,832,832,832,832,0
|
|
20231018,113400,144156311,832,832,832,832,0
|
|
20231018,113300,144156311,832,832,832,832,0
|
|
20231018,113200,144156311,832,832,832,832,0
|
|
20231018,113100,144156311,832,831,832,831,1002
|
|
20231018,113000,143322649,830,830,830,830,1
|
|
20231018,112900,143321819,831,831,831,831,6017
|
|
20231018,112800,138321692,831,832,832,831,3216
|
|
20231018,112700,135647230,832,832,832,832,50
|
|
20231018,112600,135605630,832,832,832,832,2050
|
|
20231018,112500,133900030,832,832,832,832,50
|
|
20231018,112400,133858430,832,832,832,832,0
|
|
20231018,112300,133858430,832,832,832,832,0
|
|
20231018,112200,133858430,832,832,832,832,0
|
|
20231018,112100,133858430,832,832,832,832,0
|
|
20231018,112000,133858430,832,832,832,832,0
|
|
20231018,111900,133858430,832,832,832,832,84
|
|
20231018,111800,133788542,831,831,831,831,0
|
|
20231018,111700,133788542,831,831,831,831,0
|
|
20231018,111600,133788542,831,831,831,831,10000
|
|
20231018,111500,125478542,831,831,831,831,1143
|
|
20231018,111400,124528709,831,831,831,831,200
|
|
20231018,111300,124362509,831,831,831,831,2000
|
|
20231018,111200,122700509,831,831,831,831,0
|
|
20231018,111100,122700509,831,831,831,831,0
|
|
20231018,111000,122700509,831,831,831,831,90
|
|
20231018,110900,122625719,830,830,830,830,3
|
|
20231018,110800,122623229,830,830,830,830,0
|
|
20231018,110700,122623229,830,830,830,830,129
|
|
20231018,110600,122516159,830,830,830,830,0
|
|
20231018,110500,122516159,830,830,830,830,0
|
|
20231018,110400,122516159,830,830,830,830,1001
|
|
20231018,110300,121685329,831,832,832,831,956
|
|
20231018,110200,120890400,831,831,831,831,0
|
|
20231018,110100,120890400,831,831,831,831,0
|
|
20231018,110000,120890400,831,831,831,831,46
|
|
20231018,105900,120852174,830,830,830,830,0
|
|
20231018,105800,120852174,830,830,830,830,0
|
|
20231018,105700,120852174,830,830,830,830,0
|
|
20231018,105600,120852174,830,830,830,830,210
|
|
20231018,105500,120677874,830,830,830,830,57
|
|
20231018,105400,120630564,830,830,830,830,0
|
|
20231018,105300,120630564,830,830,830,830,0
|
|
20231018,105200,120630564,830,830,830,830,0
|
|
20231018,105100,120630564,830,830,830,830,0
|
|
20231018,105000,120630564,830,830,830,830,0
|
|
20231018,104900,120630564,830,830,830,830,0
|
|
20231018,104800,120630564,830,830,830,830,0
|
|
20231018,104700,120630564,830,830,830,830,0
|
|
20231018,104600,120630564,830,830,830,830,0
|
|
20231018,104500,120630564,830,830,830,830,0
|
|
20231018,104400,120630564,830,832,832,830,1546
|
|
20231018,104300,119345912,832,832,832,832,2000
|
|
20231018,104200,117681912,833,833,833,833,4
|
|
20231018,104100,117678580,832,832,832,832,0
|
|
20231018,104000,117678580,832,832,832,832,2112
|
|
20231018,103900,115921396,832,832,832,832,0
|
|
20231018,103800,115921396,832,832,832,832,0
|
|
20231018,103700,115921396,832,832,832,832,0
|
|
20231018,103600,115921396,832,832,832,832,0
|
|
20231018,103500,115921396,832,833,833,832,103
|
|
20231018,103400,115835697,832,832,832,832,51
|
|
20231018,103300,115793265,833,833,833,833,0
|
|
20231018,103200,115793265,833,833,833,833,0
|
|
20231018,103100,115793265,833,833,833,833,107
|
|
20231018,103000,115704134,832,832,832,832,0
|
|
20231018,102900,115704134,832,832,832,832,0
|
|
20231018,102800,115704134,832,832,832,832,0
|
|
20231018,102700,115704134,832,832,832,832,51
|
|
20231018,102600,115661702,832,832,832,832,0
|
|
20231018,102500,115661702,832,832,832,832,0
|
|
20231018,102400,115661702,832,832,832,832,10
|
|
20231018,102300,115653382,831,831,831,831,0
|
|
20231018,102200,115653382,831,831,837,831,3905
|
|
20231018,102100,112399508,831,828,831,828,650
|
|
20231018,102000,111860049,823,823,823,823,0
|
|
20231018,101900,111860049,823,823,823,823,0
|
|
20231018,101800,111860049,823,823,823,823,0
|
|
20231018,101700,111860049,823,823,823,823,1
|
|
20231018,101600,111859226,825,825,825,825,0
|
|
20231018,101500,111859226,825,825,825,825,285
|
|
20231018,101400,111624101,825,828,828,823,30715
|
|
20231018,101300,86291636,827,827,827,827,0
|
|
20231018,101200,86291636,827,827,827,827,1
|
|
20231018,101100,86290809,827,828,828,827,15397
|
|
20231018,101000,73551296,828,829,829,828,73
|
|
20231018,100900,73490850,828,830,830,828,2000
|
|
20231018,100800,71834542,830,830,830,830,1244
|
|
20231018,100700,70802022,830,830,830,830,1006
|
|
20231018,100600,69967042,830,829,830,829,3007
|
|
20231018,100500,67471461,828,828,828,828,0
|
|
20231018,100400,67471461,828,828,828,828,0
|
|
20231018,100300,67471461,828,828,828,828,0
|
|
20231018,100200,67471461,828,828,828,828,203
|
|
20231018,100100,67303377,828,829,829,828,8
|
|
20231018,100000,67296747,829,830,831,828,4210
|
|
20231018,095900,63804094,830,829,830,829,1714
|
|
20231018,095800,62383078,829,829,829,829,123
|
|
20231018,095700,62281111,828,828,828,828,0
|
|
20231018,095600,62281111,828,828,828,828,500
|
|
20231018,095500,61867111,828,828,828,828,100
|
|
20231018,095400,61784311,828,828,828,828,100
|
|
20231018,095300,61701511,828,828,828,828,410
|
|
20231018,095200,61362031,828,828,828,828,10
|
|
20231018,095100,61353751,826,826,826,826,0
|
|
20231018,095000,61353751,826,826,826,826,0
|
|
20231018,094900,61353751,826,827,827,826,497
|
|
20231018,094800,60943036,827,827,827,827,244
|
|
20231018,094700,60741248,827,827,827,827,0
|
|
20231018,094600,60741248,827,827,827,827,0
|
|
20231018,094500,60741248,827,827,827,827,135
|
|
20231018,094400,60629603,827,827,827,827,55
|
|
20231018,094300,60584118,826,827,827,826,592
|
|
20231018,094200,60095034,824,825,827,824,551
|
|
20231018,094100,59640360,824,824,824,824,0
|
|
20231018,094000,59640360,824,824,824,824,0
|
|
20231018,093900,59640360,824,824,827,824,282
|
|
20231018,093800,59407989,823,823,823,823,0
|
|
20231018,093700,59407989,823,823,823,823,0
|
|
20231018,093600,59407989,823,823,823,823,0
|
|
20231018,093500,59407989,823,823,823,823,0
|
|
20231018,093400,59407989,823,823,823,823,0
|
|
20231018,093300,59407989,823,825,826,823,1797
|
|
20231018,093200,57925361,823,824,824,823,548
|
|
20231018,093100,57473810,824,820,824,819,3058
|
|
20231018,093000,54966231,819,820,828,818,7007
|
|
20231018,092900,49210946,818,819,820,818,5010
|
|
20231018,092800,45102759,819,819,819,819,400
|
|
20231018,092700,44775159,819,820,823,819,2038
|
|
20231018,092600,43099849,820,820,820,820,2
|
|
20231018,092500,43098209,820,820,820,820,0
|
|
20231018,092400,43098209,820,820,820,820,946
|
|
20231018,092300,42322489,819,819,819,819,0
|
|
20231018,092200,42322489,819,820,820,819,5001
|
|
20231018,092100,38221670,819,819,819,819,1
|
|
20231018,092000,38220851,819,818,819,818,3001
|
|
20231018,091900,35765033,818,820,820,818,1786
|
|
20231018,091800,34303482,820,822,822,820,4243
|
|
20231018,091700,30823522,820,820,820,820,0
|
|
20231018,091600,30823522,820,820,820,820,0
|
|
20231018,091500,30823522,820,820,820,820,1
|
|
20231018,091400,30822702,826,824,826,820,6151
|
|
20231018,091300,25777182,824,826,826,824,51
|
|
20231018,091200,25735058,822,830,847,822,7076
|
|
20231018,091100,19885900,850,826,850,825,12500
|
|
20231018,091000,9355763,824,829,829,824,6327
|
|
20231018,090900,4121794,829,829,829,829,0
|
|
20231018,090800,4121794,829,829,829,829,0
|
|
20231018,090700,4121794,829,834,834,829,11
|
|
20231018,090600,4112670,828,832,834,828,52
|
|
20231018,090500,4069348,833,831,833,831,550
|
|
20231018,090400,3611214,833,834,834,833,161
|
|
20231018,090300,3477100,828,833,834,828,1152
|
|
20231018,090200,2516438,827,827,827,827,1
|
|
20231018,090100,2515611,838,831,838,826,3019
|
|
20231018,090000,11620,830,830,830,830,14
|