618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191500,344998085,411,411,411,411,4062
|
|
20231010,191400,344998085,411,411,411,411,0
|
|
20231010,191300,344998085,411,411,411,411,0
|
|
20231010,191200,344998085,411,411,411,411,0
|
|
20231010,191100,344998085,411,411,411,411,0
|
|
20231010,191000,344998085,411,411,411,411,0
|
|
20231010,190900,344998085,411,411,411,411,0
|
|
20231010,190800,344998085,411,411,411,411,0
|
|
20231010,190700,344998085,411,411,411,411,0
|
|
20231010,190600,344998085,411,411,411,411,0
|
|
20231010,190500,344998085,411,411,411,411,0
|
|
20231010,190400,344998085,411,411,411,411,0
|
|
20231010,190300,344998085,411,411,411,411,0
|
|
20231010,190200,344998085,411,411,411,411,0
|
|
20231010,190100,344998085,411,411,411,411,0
|
|
20231010,190000,344998085,411,411,411,411,0
|
|
20231010,185900,344998085,411,411,411,411,0
|
|
20231010,185800,344998085,411,411,411,411,0
|
|
20231010,185700,344998085,411,411,411,411,0
|
|
20231010,185600,344998085,411,411,411,411,0
|
|
20231010,185500,344998085,411,411,411,411,0
|
|
20231010,185400,344998085,411,411,411,411,0
|
|
20231010,185300,344998085,411,411,411,411,0
|
|
20231010,185200,344998085,411,411,411,411,0
|
|
20231010,185100,344998085,411,411,411,411,0
|
|
20231010,185000,344998085,411,411,411,411,0
|
|
20231010,184900,344998085,411,411,411,411,0
|
|
20231010,184800,344998085,411,411,411,411,0
|
|
20231010,184700,344998085,411,411,411,411,0
|
|
20231010,184600,344998085,411,411,411,411,0
|
|
20231010,184500,344998085,411,411,411,411,4062
|
|
20231010,184400,344998085,411,411,411,411,0
|
|
20231010,184300,344998085,411,411,411,411,0
|
|
20231010,184200,344998085,411,411,411,411,0
|
|
20231010,184100,344998085,411,411,411,411,0
|
|
20231010,184000,344998085,411,411,411,411,0
|
|
20231010,183900,344998085,411,411,411,411,0
|
|
20231010,183800,344998085,411,411,411,411,0
|
|
20231010,183700,344998085,411,411,411,411,0
|
|
20231010,183600,344998085,411,411,411,411,0
|
|
20231010,183500,344998085,411,411,411,411,0
|
|
20231010,183400,344998085,411,411,411,411,0
|
|
20231010,183300,344998085,411,411,411,411,0
|
|
20231010,183200,344998085,411,411,411,411,0
|
|
20231010,183100,344998085,411,411,411,411,0
|
|
20231010,183000,344998085,411,411,411,411,0
|
|
20231010,182900,344998085,411,411,411,411,0
|
|
20231010,182800,344998085,411,411,411,411,0
|
|
20231010,182700,344998085,411,411,411,411,0
|
|
20231010,182600,344998085,411,411,411,411,0
|
|
20231010,182500,344998085,411,411,411,411,0
|
|
20231010,182400,344998085,411,411,411,411,0
|
|
20231010,182300,344998085,411,411,411,411,0
|
|
20231010,182200,344998085,411,411,411,411,0
|
|
20231010,182100,344998085,411,411,411,411,0
|
|
20231010,182000,344998085,411,411,411,411,0
|
|
20231010,181900,344998085,411,411,411,411,0
|
|
20231010,181800,344998085,411,411,411,411,0
|
|
20231010,181700,344998085,411,411,411,411,0
|
|
20231010,181600,344998085,411,411,411,411,0
|
|
20231010,181500,344998085,411,411,411,411,4062
|
|
20231010,181400,344998085,411,411,411,411,0
|
|
20231010,181300,344998085,411,411,411,411,0
|
|
20231010,181200,344998085,411,411,411,411,0
|
|
20231010,181100,344998085,411,411,411,411,0
|
|
20231010,181000,344998085,411,411,411,411,0
|
|
20231010,180900,344998085,411,411,411,411,0
|
|
20231010,180800,344998085,411,411,411,411,0
|
|
20231010,180700,344998085,411,411,411,411,0
|
|
20231010,180600,344998085,411,411,411,411,0
|
|
20231010,180500,344998085,411,411,411,411,0
|
|
20231010,180400,344998085,411,411,411,411,0
|
|
20231010,180300,344998085,411,411,411,411,0
|
|
20231010,180200,344998085,411,411,411,411,0
|
|
20231010,180100,344998085,411,411,411,411,0
|
|
20231010,180000,344998085,411,411,411,411,0
|
|
20231010,175900,344998085,411,411,411,411,0
|
|
20231010,175800,344998085,411,411,411,411,0
|
|
20231010,175700,344998085,411,411,411,411,0
|
|
20231010,175600,344998085,411,411,411,411,0
|
|
20231010,175500,344998085,411,411,411,411,0
|
|
20231010,175400,344998085,411,411,411,411,0
|
|
20231010,175300,344998085,411,411,411,411,0
|
|
20231010,175200,344998085,411,411,411,411,0
|
|
20231010,175100,344998085,411,411,411,411,0
|
|
20231010,175000,344998085,411,411,411,411,0
|
|
20231010,174900,344998085,411,411,411,411,0
|
|
20231010,174800,344998085,411,411,411,411,0
|
|
20231010,174700,344998085,411,411,411,411,0
|
|
20231010,174600,344998085,411,411,411,411,0
|
|
20231010,174500,344998085,411,411,411,411,4062
|
|
20231010,174400,344998085,411,411,411,411,0
|
|
20231010,174300,344998085,411,411,411,411,0
|
|
20231010,174200,344998085,411,411,411,411,0
|
|
20231010,174100,344998085,411,411,411,411,0
|
|
20231010,174000,344998085,411,411,411,411,0
|
|
20231010,173900,344998085,411,411,411,411,0
|
|
20231010,173800,344998085,411,411,411,411,0
|
|
20231010,173700,344998085,411,411,411,411,0
|
|
20231010,173600,344998085,411,411,411,411,0
|
|
20231010,173500,344998085,411,411,411,411,0
|
|
20231010,173400,344998085,411,411,411,411,0
|
|
20231010,173300,344998085,411,411,411,411,0
|
|
20231010,173200,344998085,411,411,411,411,0
|
|
20231010,173100,344998085,411,411,411,411,0
|
|
20231010,173000,344998085,411,411,411,411,0
|
|
20231010,172900,344998085,411,411,411,411,0
|
|
20231010,172800,344998085,411,411,411,411,0
|
|
20231010,172700,344998085,411,411,411,411,0
|
|
20231010,172600,344998085,411,411,411,411,0
|
|
20231010,172500,344998085,411,411,411,411,0
|
|
20231010,172400,344998085,411,411,411,411,0
|
|
20231010,172300,344998085,411,411,411,411,0
|
|
20231010,172200,344998085,411,411,411,411,0
|
|
20231010,172100,344998085,411,411,411,411,0
|
|
20231010,172000,344998085,411,411,411,411,0
|
|
20231010,171900,344998085,411,411,411,411,0
|
|
20231010,171800,344998085,411,411,411,411,0
|
|
20231010,171700,344998085,411,411,411,411,0
|
|
20231010,171600,344998085,411,411,411,411,0
|
|
20231010,171500,344998085,411,411,411,411,4062
|
|
20231010,171400,344998085,411,411,411,411,0
|
|
20231010,171300,344998085,411,411,411,411,0
|
|
20231010,171200,344998085,411,411,411,411,0
|
|
20231010,171100,344998085,411,411,411,411,0
|
|
20231010,171000,344998085,411,411,411,411,0
|
|
20231010,170900,344998085,411,411,411,411,0
|
|
20231010,170800,344998085,411,411,411,411,0
|
|
20231010,170700,344998085,411,411,411,411,0
|
|
20231010,170600,344998085,411,411,411,411,0
|
|
20231010,170500,344998085,411,411,411,411,0
|
|
20231010,170400,344998085,411,411,411,411,0
|
|
20231010,170300,344998085,411,411,411,411,0
|
|
20231010,170200,344998085,411,411,411,411,0
|
|
20231010,170100,344998085,411,411,411,411,0
|
|
20231010,170000,344998085,411,411,411,411,0
|
|
20231010,165900,344998085,411,411,411,411,0
|
|
20231010,165800,344998085,411,411,411,411,0
|
|
20231010,165700,344998085,411,411,411,411,0
|
|
20231010,165600,344998085,411,411,411,411,0
|
|
20231010,165500,344998085,411,411,411,411,0
|
|
20231010,165400,344998085,411,411,411,411,0
|
|
20231010,165300,344998085,411,411,411,411,0
|
|
20231010,165200,344998085,411,411,411,411,0
|
|
20231010,165100,344998085,411,411,411,411,0
|
|
20231010,165000,344998085,411,411,411,411,0
|
|
20231010,164900,344998085,411,411,411,411,0
|
|
20231010,164800,344998085,411,411,411,411,0
|
|
20231010,164700,344998085,411,411,411,411,0
|
|
20231010,164600,344998085,411,411,411,411,0
|
|
20231010,164500,344998085,411,411,411,411,4062
|
|
20231010,164400,344998085,411,411,411,411,0
|
|
20231010,164300,344998085,411,411,411,411,0
|
|
20231010,164200,344998085,411,411,411,411,0
|
|
20231010,164100,344998085,411,411,411,411,0
|
|
20231010,164000,344998085,411,411,411,411,0
|
|
20231010,163900,344998085,411,411,411,411,0
|
|
20231010,163800,344998085,411,411,411,411,0
|
|
20231010,163700,344998085,411,411,411,411,0
|
|
20231010,163600,344998085,411,411,411,411,0
|
|
20231010,163500,344998085,411,411,411,411,0
|
|
20231010,163400,344998085,411,411,411,411,0
|
|
20231010,163300,344998085,411,411,411,411,0
|
|
20231010,163200,344998085,411,411,411,411,0
|
|
20231010,163100,344998085,411,411,411,411,0
|
|
20231010,163000,344998085,411,411,411,411,0
|
|
20231010,162900,344998085,411,411,411,411,0
|
|
20231010,162800,344998085,411,411,411,411,0
|
|
20231010,162700,344998085,411,411,411,411,0
|
|
20231010,162600,344998085,411,411,411,411,0
|
|
20231010,162500,344998085,411,411,411,411,0
|
|
20231010,162400,344998085,411,411,411,411,0
|
|
20231010,162300,344998085,411,411,411,411,0
|
|
20231010,162200,344998085,411,411,411,411,0
|
|
20231010,162100,344998085,411,411,411,411,0
|
|
20231010,162000,344998085,411,411,411,411,0
|
|
20231010,161900,344998085,411,411,411,411,0
|
|
20231010,161800,344998085,411,411,411,411,0
|
|
20231010,161700,344998085,411,411,411,411,0
|
|
20231010,161600,344998085,411,411,411,411,0
|
|
20231010,161500,344998085,411,411,411,411,4062
|
|
20231010,161400,344998085,411,411,411,411,0
|
|
20231010,161300,344998085,411,411,411,411,0
|
|
20231010,161200,344998085,411,411,411,411,0
|
|
20231010,161100,344998085,411,411,411,411,0
|
|
20231010,161000,344998085,411,411,411,411,0
|
|
20231010,160900,344998085,411,411,411,411,0
|
|
20231010,160800,344998085,411,411,411,411,0
|
|
20231010,160700,344998085,411,411,411,411,0
|
|
20231010,160600,344998085,411,411,411,411,0
|
|
20231010,160500,344998085,411,411,411,411,0
|
|
20231010,160400,344998085,411,411,411,411,0
|
|
20231010,160300,344998085,411,411,411,411,0
|
|
20231010,160200,344998085,411,411,411,411,0
|
|
20231010,160100,344998085,411,411,411,411,0
|
|
20231010,160000,344998085,411,411,411,411,0
|
|
20231010,155900,344998085,411,411,411,411,0
|
|
20231010,155800,344998085,411,411,411,411,0
|
|
20231010,155700,344998085,411,411,411,411,0
|
|
20231010,155600,344998085,411,411,411,411,0
|
|
20231010,155500,344998085,411,411,411,411,0
|
|
20231010,155400,344998085,411,411,411,411,0
|
|
20231010,155300,344998085,411,411,411,411,0
|
|
20231010,155200,344998085,411,411,411,411,0
|
|
20231010,155100,344998085,411,411,411,411,0
|
|
20231010,155000,344998085,411,411,411,411,0
|
|
20231010,154900,344998085,411,411,411,411,0
|
|
20231010,154800,344998085,411,411,411,411,0
|
|
20231010,154700,344998085,411,411,411,411,0
|
|
20231010,154600,344998085,411,411,411,411,0
|
|
20231010,154500,344998085,411,411,411,411,4062
|
|
20231010,154400,344998085,411,411,411,411,0
|
|
20231010,154300,344998085,411,411,411,411,0
|
|
20231010,154200,344998085,411,411,411,411,0
|
|
20231010,154100,344998085,411,411,411,411,0
|
|
20231010,154000,344998085,411,411,411,411,0
|
|
20231010,153900,344998085,411,411,411,411,0
|
|
20231010,153800,344998085,411,411,411,411,0
|
|
20231010,153700,344998085,411,411,411,411,0
|
|
20231010,153600,344998085,411,411,411,411,0
|
|
20231010,153500,344998085,411,411,411,411,0
|
|
20231010,153400,344998085,411,411,411,411,0
|
|
20231010,153300,344998085,411,411,411,411,0
|
|
20231010,153200,344998085,411,411,411,411,0
|
|
20231010,153100,344998085,411,411,411,411,0
|
|
20231010,153000,344998085,411,411,411,411,4062
|
|
20231010,152900,343328603,410,410,410,410,0
|
|
20231010,152800,343328603,410,410,410,410,0
|
|
20231010,152700,343328603,410,410,410,410,0
|
|
20231010,152600,343328603,410,410,410,410,0
|
|
20231010,152500,343328603,410,410,410,410,0
|
|
20231010,152400,343328603,410,410,410,410,0
|
|
20231010,152300,343328603,410,410,410,410,0
|
|
20231010,152200,343328603,410,410,410,410,0
|
|
20231010,152100,343328603,410,410,410,410,0
|
|
20231010,152000,343328603,410,410,410,410,0
|
|
20231010,151900,343328603,410,411,411,410,2111
|
|
20231010,151800,342462982,411,411,411,411,64
|
|
20231010,151700,342436678,411,411,411,411,469
|
|
20231010,151600,342243919,411,410,411,410,8268
|
|
20231010,151500,338849771,410,410,410,410,0
|
|
20231010,151400,338849771,410,410,410,410,0
|
|
20231010,151300,338849771,410,410,410,410,4918
|
|
20231010,151200,336833391,410,411,411,410,657
|
|
20231010,151100,336563864,411,411,411,411,58
|
|
20231010,151000,336540026,411,411,411,411,49
|
|
20231010,150900,336519887,411,411,411,410,129
|
|
20231010,150800,336466993,411,411,411,411,4
|
|
20231010,150700,336465349,411,411,411,411,0
|
|
20231010,150600,336465349,411,410,411,410,132
|
|
20231010,150500,336411213,411,411,411,411,996
|
|
20231010,150400,336001857,411,411,411,411,159
|
|
20231010,150300,335936508,411,410,411,410,346
|
|
20231010,150200,335794548,410,411,411,410,175
|
|
20231010,150100,335722796,411,411,411,411,119
|
|
20231010,150000,335673887,411,411,412,407,51521
|
|
20231010,145900,314682326,411,411,411,408,47491
|
|
20231010,145800,295280116,411,411,411,411,1553
|
|
20231010,145700,294641833,411,412,412,411,19
|
|
20231010,145600,294634023,411,411,411,411,1386
|
|
20231010,145500,294064377,411,413,413,411,4046
|
|
20231010,145400,292401381,413,413,413,413,0
|
|
20231010,145300,292401381,413,412,413,412,231
|
|
20231010,145200,292306202,413,413,413,413,0
|
|
20231010,145100,292306202,413,413,413,413,1
|
|
20231010,145000,292305789,413,413,413,413,2
|
|
20231010,144900,292304963,413,413,413,413,316
|
|
20231010,144800,292174455,413,412,413,411,4950
|
|
20231010,144700,290137601,412,412,412,412,1588
|
|
20231010,144600,289483345,412,412,412,412,28
|
|
20231010,144500,289471809,411,411,411,411,0
|
|
20231010,144400,289471809,411,412,412,411,448
|
|
20231010,144300,289287235,412,412,412,412,48
|
|
20231010,144200,289267459,412,412,412,412,100
|
|
20231010,144100,289226259,412,411,412,411,56
|
|
20231010,144000,289203188,412,412,412,412,1
|
|
20231010,143900,289202776,412,412,412,412,1
|
|
20231010,143800,289202364,411,411,411,411,1403
|
|
20231010,143700,288625731,411,411,411,411,1931
|
|
20231010,143600,287832090,412,412,412,412,567
|
|
20231010,143500,287598486,413,413,413,413,27
|
|
20231010,143400,287587335,413,412,413,412,4
|
|
20231010,143300,287585686,413,413,413,413,391
|
|
20231010,143200,287424203,413,413,413,413,5
|
|
20231010,143100,287422138,410,410,410,410,0
|
|
20231010,143000,287422138,410,409,410,409,17936
|
|
20231010,142900,280068438,409,410,410,409,1100
|
|
20231010,142800,279618438,409,409,409,409,0
|
|
20231010,142700,279618438,409,409,409,409,0
|
|
20231010,142600,279618438,409,409,409,409,31599
|
|
20231010,142500,266694447,409,409,409,409,1185
|
|
20231010,142400,266209782,410,410,410,410,10249
|
|
20231010,142300,262007692,410,411,411,410,1305
|
|
20231010,142200,261472337,411,411,411,411,17058
|
|
20231010,142100,254461499,411,411,411,411,39
|
|
20231010,142000,254445470,411,411,411,411,0
|
|
20231010,141900,254445470,411,411,411,411,57
|
|
20231010,141800,254422043,412,412,412,412,315
|
|
20231010,141700,254292263,412,412,412,412,113
|
|
20231010,141600,254245707,412,412,412,412,317
|
|
20231010,141500,254115103,412,412,412,412,0
|
|
20231010,141400,254115103,412,412,412,412,1
|
|
20231010,141300,254114691,411,411,411,411,1036
|
|
20231010,141200,253688895,411,412,412,411,531
|
|
20231010,141100,253470274,412,412,412,412,0
|
|
20231010,141000,253470274,412,412,412,411,744
|
|
20231010,140900,253164439,412,413,413,412,1109
|
|
20231010,140800,252707530,412,412,412,412,0
|
|
20231010,140700,252707530,412,412,412,412,0
|
|
20231010,140600,252707530,412,412,412,412,63
|
|
20231010,140500,252681574,413,413,413,412,17177
|
|
20231010,140400,245604448,412,412,413,412,1784
|
|
20231010,140300,244869439,413,413,413,413,100
|
|
20231010,140200,244828139,413,413,413,412,303
|
|
20231010,140100,244703301,412,412,412,412,2
|
|
20231010,140000,244702477,412,414,414,412,5004
|
|
20231010,135900,242640025,413,414,414,413,1001
|
|
20231010,135800,242226611,414,414,414,414,120
|
|
20231010,135700,242176931,413,414,414,413,447
|
|
20231010,135600,241992318,413,413,413,413,1827
|
|
20231010,135500,241237767,413,415,415,413,6584
|
|
20231010,135400,238517819,415,415,415,413,10474
|
|
20231010,135300,234183310,415,415,415,415,0
|
|
20231010,135200,234183310,415,415,415,415,407
|
|
20231010,135100,234014405,415,415,415,415,1
|
|
20231010,135000,234013990,414,414,414,414,31
|
|
20231010,134900,234001156,415,415,415,415,3752
|
|
20231010,134800,232444076,416,416,416,416,5
|
|
20231010,134700,232441996,416,416,416,416,96
|
|
20231010,134600,232402060,415,416,416,415,2
|
|
20231010,134500,232401229,415,416,416,415,50
|
|
20231010,134400,232380478,415,415,415,415,2
|
|
20231010,134300,232379648,416,416,416,416,0
|
|
20231010,134200,232379648,416,416,416,416,0
|
|
20231010,134100,232379648,416,416,416,416,100
|
|
20231010,134000,232338048,416,416,416,416,98
|
|
20231010,133900,232297280,416,416,416,416,1
|
|
20231010,133800,232296864,415,415,415,415,50
|
|
20231010,133700,232276114,415,415,415,415,11553
|
|
20231010,133600,227481619,415,415,415,415,107
|
|
20231010,133500,227437214,415,415,415,415,53
|
|
20231010,133400,227415219,415,415,415,415,205
|
|
20231010,133300,227330144,415,415,415,415,15
|
|
20231010,133200,227323919,415,415,415,415,10
|
|
20231010,133100,227319769,415,415,415,415,20
|
|
20231010,133000,227311469,415,415,415,415,20
|
|
20231010,132900,227303169,415,415,415,415,3001
|
|
20231010,132800,226057754,415,415,415,415,200
|
|
20231010,132700,225974754,414,414,414,414,40
|
|
20231010,132600,225958194,414,414,414,414,0
|
|
20231010,132500,225958194,414,414,414,414,0
|
|
20231010,132400,225958194,414,415,415,414,13595
|
|
20231010,132300,220329861,415,415,415,414,141
|
|
20231010,132200,220271383,415,416,416,415,6850
|
|
20231010,132100,217428632,416,416,416,416,11583
|
|
20231010,132000,212610104,416,416,416,416,200
|
|
20231010,131900,212526904,417,417,417,417,225
|
|
20231010,131800,212433079,417,416,417,416,1111
|
|
20231010,131700,211970792,415,416,416,415,4000
|
|
20231010,131600,210308792,416,416,416,415,2524
|
|
20231010,131500,209260308,416,416,416,416,3060
|
|
20231010,131400,207987348,416,416,416,416,451
|
|
20231010,131300,207799732,416,416,416,416,3120
|
|
20231010,131200,206501812,417,417,417,417,85
|
|
20231010,131100,206466367,417,416,417,416,667
|
|
20231010,131000,206188756,417,416,417,416,3404
|
|
20231010,130900,204771086,416,416,416,416,405
|
|
20231010,130800,204602606,416,416,416,416,227
|
|
20231010,130700,204508174,416,416,416,416,109
|
|
20231010,130600,204462830,416,416,416,416,2043
|
|
20231010,130500,203612942,416,416,416,416,4
|
|
20231010,130400,203611278,416,416,416,416,23
|
|
20231010,130300,203601710,417,417,417,417,96
|
|
20231010,130200,203561678,417,417,417,417,125
|
|
20231010,130100,203509553,417,417,417,417,309
|
|
20231010,130000,203380700,416,418,418,416,7125
|
|
20231010,125900,200416600,416,417,417,416,3773
|
|
20231010,125800,198843393,418,418,418,418,401
|
|
20231010,125700,198675775,418,418,418,417,2652
|
|
20231010,125600,197567380,418,418,418,418,1198
|
|
20231010,125500,197066616,418,417,418,417,21
|
|
20231010,125400,197057839,418,418,418,417,1035
|
|
20231010,125300,196626210,418,418,418,418,251
|
|
20231010,125200,196521292,418,418,418,418,4866
|
|
20231010,125100,194487304,419,419,419,419,103
|
|
20231010,125000,194444147,419,419,419,419,1479
|
|
20231010,124900,193824446,419,421,421,419,4283
|
|
20231010,124800,192029573,420,420,421,420,3469
|
|
20231010,124700,190572592,420,420,420,419,1689
|
|
20231010,124600,189864271,420,419,420,419,1130
|
|
20231010,124500,189389674,420,420,420,420,58
|
|
20231010,124400,189365314,420,420,420,420,148
|
|
20231010,124300,189303154,420,420,420,420,137
|
|
20231010,124200,189245614,419,420,420,419,725
|
|
20231010,124100,188941834,420,419,420,419,679
|
|
20231010,124000,188657325,420,420,420,419,13
|
|
20231010,123900,188651870,419,420,420,419,23
|
|
20231010,123800,188642218,420,420,420,419,106
|
|
20231010,123700,188597779,420,420,420,420,10
|
|
20231010,123600,188593579,420,420,420,420,4
|
|
20231010,123500,188591899,420,420,420,420,16
|
|
20231010,123400,188585179,420,420,420,420,1123
|
|
20231010,123300,188113519,420,421,421,420,8
|
|
20231010,123200,188110155,419,421,421,419,61
|
|
20231010,123100,188084496,421,421,421,421,1
|
|
20231010,123000,188084075,419,421,421,419,12
|
|
20231010,122900,188079025,420,421,421,420,1282
|
|
20231010,122800,187540485,419,421,421,418,2490
|
|
20231010,122700,186497175,421,421,421,421,231
|
|
20231010,122600,186399924,419,420,420,419,200
|
|
20231010,122500,186316075,419,419,419,419,0
|
|
20231010,122400,186316075,419,419,419,419,0
|
|
20231010,122300,186316075,419,418,420,418,806
|
|
20231010,122200,185978361,418,418,418,418,16
|
|
20231010,122100,185971673,420,419,420,419,6001
|
|
20231010,122000,183451254,420,419,420,419,4
|
|
20231010,121900,183449577,420,419,420,419,598
|
|
20231010,121800,183198994,421,419,421,419,2777
|
|
20231010,121700,182035385,421,421,421,421,1
|
|
20231010,121600,182034964,420,420,420,420,1190
|
|
20231010,121500,181535164,419,419,419,419,0
|
|
20231010,121400,181535164,419,418,419,418,8630
|
|
20231010,121300,177921840,418,419,419,418,44
|
|
20231010,121200,177903429,419,420,420,419,505
|
|
20231010,121100,177691833,419,420,420,419,17
|
|
20231010,121000,177684700,420,421,421,416,52493
|
|
20231010,120900,155698887,422,422,422,422,1644
|
|
20231010,120800,155005119,423,423,423,423,52
|
|
20231010,120700,154983123,423,423,423,423,1
|
|
20231010,120600,154982700,422,423,423,422,1235
|
|
20231010,120500,154460799,423,423,423,423,3
|
|
20231010,120400,154459530,422,422,422,422,300
|
|
20231010,120300,154332930,422,422,422,422,70
|
|
20231010,120200,154303390,422,422,422,422,0
|
|
20231010,120100,154303390,422,422,422,422,550
|
|
20231010,120000,154071290,422,422,422,422,1
|
|
20231010,115900,154070868,422,422,422,422,2
|
|
20231010,115800,154070024,422,422,422,422,0
|
|
20231010,115700,154070024,422,422,422,422,0
|
|
20231010,115600,154070024,422,422,422,422,70
|
|
20231010,115500,154040484,422,422,422,422,0
|
|
20231010,115400,154040484,422,423,423,422,1912
|
|
20231010,115300,153233610,423,423,423,423,10
|
|
20231010,115200,153229380,423,423,423,423,0
|
|
20231010,115100,153229380,423,423,423,423,0
|
|
20231010,115000,153229380,423,423,423,423,6
|
|
20231010,114900,153226842,423,423,423,423,1
|
|
20231010,114800,153226419,423,423,423,423,2
|
|
20231010,114700,153225573,422,422,422,422,3
|
|
20231010,114600,153224307,423,423,423,423,1
|
|
20231010,114500,153223884,423,423,423,423,0
|
|
20231010,114400,153223884,423,423,423,423,2
|
|
20231010,114300,153223038,422,423,423,422,2
|
|
20231010,114200,153222193,422,422,422,422,0
|
|
20231010,114100,153222193,422,422,422,422,9627
|
|
20231010,114000,149159599,423,423,423,423,24
|
|
20231010,113900,149149447,424,422,424,422,337
|
|
20231010,113800,149006636,422,422,422,422,0
|
|
20231010,113700,149006636,422,422,422,422,783
|
|
20231010,113600,148676210,422,422,422,422,409
|
|
20231010,113500,148503612,421,422,422,421,2176
|
|
20231010,113400,147586516,422,422,422,422,500
|
|
20231010,113300,147375516,421,421,421,421,6000
|
|
20231010,113200,144849516,421,421,421,421,8
|
|
20231010,113100,144846148,422,422,422,422,3
|
|
20231010,113000,144844882,421,422,422,421,5574
|
|
20231010,112900,142496925,422,422,422,422,0
|
|
20231010,112800,142496925,422,424,424,422,1154
|
|
20231010,112700,142009921,424,423,424,423,15400
|
|
20231010,112600,135486949,421,420,421,420,1137
|
|
20231010,112500,135008273,421,422,422,421,2883
|
|
20231010,112400,133794449,422,422,422,422,5
|
|
20231010,112300,133792339,422,422,422,422,201
|
|
20231010,112200,133707517,422,422,422,422,2005
|
|
20231010,112100,132861407,421,421,421,421,19
|
|
20231010,112000,132853408,421,422,422,421,23
|
|
20231010,111900,132843717,422,422,422,421,14710
|
|
20231010,111800,126640597,422,423,423,422,239
|
|
20231010,111700,126539714,423,423,423,423,225
|
|
20231010,111600,126444539,423,423,423,423,0
|
|
20231010,111500,126444539,423,423,423,423,0
|
|
20231010,111400,126444539,423,423,423,423,0
|
|
20231010,111300,126444539,423,423,423,423,0
|
|
20231010,111200,126444539,423,423,423,423,16
|
|
20231010,111100,126437771,423,423,423,423,448
|
|
20231010,111000,126248267,422,422,422,422,275
|
|
20231010,110900,126132217,422,422,422,422,0
|
|
20231010,110800,126132217,422,422,422,422,6200
|
|
20231010,110700,123515817,422,422,422,422,10
|
|
20231010,110600,123511597,422,422,422,422,0
|
|
20231010,110500,123511597,422,422,422,422,0
|
|
20231010,110400,123511597,422,423,423,422,993
|
|
20231010,110300,123092541,423,423,423,423,20
|
|
20231010,110200,123084081,423,423,423,423,0
|
|
20231010,110100,123084081,423,423,423,423,233
|
|
20231010,110000,122985522,423,423,423,423,19
|
|
20231010,105900,122977485,423,422,423,422,216
|
|
20231010,105800,122886332,422,422,422,422,294
|
|
20231010,105700,122762264,422,422,422,421,566
|
|
20231010,105600,122523976,422,423,423,422,4278
|
|
20231010,105500,120718659,423,423,423,423,0
|
|
20231010,105400,120718659,423,423,423,423,0
|
|
20231010,105300,120718659,423,423,423,423,0
|
|
20231010,105200,120718659,423,423,423,423,10
|
|
20231010,105100,120714429,422,422,422,422,5
|
|
20231010,105000,120712319,422,423,423,422,1422
|
|
20231010,104900,120112234,423,423,423,423,5614
|
|
20231010,104800,117737512,424,424,424,424,396
|
|
20231010,104700,117569608,424,424,424,424,20
|
|
20231010,104600,117561128,424,424,424,424,47
|
|
20231010,104500,117541200,424,424,424,424,401
|
|
20231010,104400,117371176,424,424,424,424,1
|
|
20231010,104300,117370752,423,423,423,423,500
|
|
20231010,104200,117159252,424,424,424,424,119
|
|
20231010,104100,117108796,424,424,424,424,100
|
|
20231010,104000,117066396,424,424,424,424,100
|
|
20231010,103900,117023996,424,424,424,424,301
|
|
20231010,103800,116896372,424,424,424,424,0
|
|
20231010,103700,116896372,424,424,424,424,0
|
|
20231010,103600,116896372,424,424,424,424,100
|
|
20231010,103500,116853972,424,424,424,424,0
|
|
20231010,103400,116853972,424,424,424,424,0
|
|
20231010,103300,116853972,424,424,424,424,47
|
|
20231010,103200,116834044,424,424,424,424,1
|
|
20231010,103100,116833620,423,424,424,423,2
|
|
20231010,103000,116832773,423,423,423,423,0
|
|
20231010,102900,116832773,423,423,423,423,1
|
|
20231010,102800,116832350,424,423,424,423,362
|
|
20231010,102700,116678863,424,424,424,424,21
|
|
20231010,102600,116669959,423,423,423,423,0
|
|
20231010,102500,116669959,423,424,424,423,3
|
|
20231010,102400,116668689,423,425,425,423,2111
|
|
20231010,102300,115775734,425,425,425,425,15
|
|
20231010,102200,115769359,425,425,425,425,200
|
|
20231010,102100,115684359,425,425,425,425,123
|
|
20231010,102000,115632084,423,425,425,423,3
|
|
20231010,101900,115630811,425,423,425,423,313
|
|
20231010,101800,115497808,423,423,423,423,0
|
|
20231010,101700,115497808,423,423,423,423,1
|
|
20231010,101600,115497385,423,423,423,423,1
|
|
20231010,101500,115496962,423,425,425,423,6
|
|
20231010,101400,115494414,425,423,425,423,2
|
|
20231010,101300,115493566,423,423,423,423,0
|
|
20231010,101200,115493566,423,425,425,423,148
|
|
20231010,101100,115430668,425,423,425,423,14
|
|
20231010,101000,115424734,424,425,425,424,7264
|
|
20231010,100900,112344796,424,424,424,424,2940
|
|
20231010,100800,111098236,424,424,424,423,48
|
|
20231010,100700,111077887,424,424,424,424,1003
|
|
20231010,100600,110652615,424,424,424,424,171
|
|
20231010,100500,110580111,424,424,424,423,447
|
|
20231010,100400,110390587,424,424,424,424,0
|
|
20231010,100300,110390587,424,424,424,424,2
|
|
20231010,100200,110389739,424,425,425,424,9651
|
|
20231010,100100,106297714,424,424,424,424,1
|
|
20231010,100000,106297290,424,425,425,424,11009
|
|
20231010,095900,101619473,425,425,425,423,1280
|
|
20231010,095800,101075479,425,424,425,424,1350
|
|
20231010,095700,100502325,424,423,424,423,1665
|
|
20231010,095600,99797818,423,423,423,423,547
|
|
20231010,095500,99566437,423,422,423,422,23474
|
|
20231010,095400,89660408,422,422,422,422,507
|
|
20231010,095300,89446454,422,420,422,419,90915
|
|
20231010,095200,51353039,419,421,422,419,15509
|
|
20231010,095100,44839017,421,422,422,421,16213
|
|
20231010,095000,38012893,423,423,423,422,11
|
|
20231010,094900,38008246,423,422,423,422,5
|
|
20231010,094800,38006133,423,423,423,423,401
|
|
20231010,094700,37836510,423,424,424,423,110
|
|
20231010,094600,37789979,424,423,424,423,3560
|
|
20231010,094500,36284097,422,425,426,422,12547
|
|
20231010,094400,30973988,426,426,426,425,492
|
|
20231010,094300,30764746,426,426,426,426,6
|
|
20231010,094200,30762190,426,426,426,426,300
|
|
20231010,094100,30634390,426,426,426,426,15
|
|
20231010,094000,30628000,426,426,426,426,30
|
|
20231010,093900,30615220,425,424,425,424,1334
|
|
20231010,093800,30048573,425,426,426,424,6447
|
|
20231010,093700,27312187,426,426,426,425,222
|
|
20231010,093600,27217665,426,426,426,426,318
|
|
20231010,093500,27082197,426,426,426,425,340
|
|
20231010,093400,26937657,426,426,426,425,124
|
|
20231010,093300,26884837,425,426,426,425,284
|
|
20231010,093200,26764135,426,427,427,426,47
|
|
20231010,093100,26744088,427,425,427,425,2
|
|
20231010,093000,26743236,427,425,427,425,2247
|
|
20231010,092900,25788251,425,424,425,424,103
|
|
20231010,092800,25744479,426,426,426,426,1
|
|
20231010,092700,25744053,426,425,427,425,3515
|
|
20231010,092600,24250173,425,427,427,425,601
|
|
20231010,092500,23994745,425,427,427,425,612
|
|
20231010,092400,23733949,427,426,427,426,1184
|
|
20231010,092300,23228391,426,426,426,426,143
|
|
20231010,092200,23167473,426,427,427,426,86
|
|
20231010,092100,23130827,427,426,427,426,310
|
|
20231010,092000,22998765,426,428,428,426,1846
|
|
20231010,091900,22210515,428,428,428,427,30
|
|
20231010,091800,22197698,428,427,428,427,2177
|
|
20231010,091700,21268116,427,427,427,426,2267
|
|
20231010,091600,20300250,427,427,427,427,6
|
|
20231010,091500,20297688,426,426,426,426,591
|
|
20231010,091400,20045922,427,425,427,425,9277
|
|
20231010,091300,16100332,425,425,425,425,843
|
|
20231010,091200,15742057,426,426,426,426,313
|
|
20231010,091100,15608719,426,426,426,426,116
|
|
20231010,091000,15559303,424,422,424,422,11290
|
|
20231010,090900,10777015,422,423,423,422,602
|
|
20231010,090800,10522471,423,423,424,423,4743
|
|
20231010,090700,8512706,424,424,424,423,4342
|
|
20231010,090600,6675698,425,424,425,424,26
|
|
20231010,090500,6664657,425,426,426,425,4992
|
|
20231010,090400,4538630,427,428,429,427,3900
|
|
20231010,090300,2871478,428,428,428,428,26
|
|
20231010,090200,2860350,428,427,429,427,960
|
|
20231010,090100,2448993,427,425,427,425,2645
|
|
20231010,090000,1324842,424,423,424,423,3132
|