618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191500,344919099,421,421,421,421,3307
|
|
20231011,191400,344919099,421,421,421,421,0
|
|
20231011,191300,344919099,421,421,421,421,0
|
|
20231011,191200,344919099,421,421,421,421,0
|
|
20231011,191100,344919099,421,421,421,421,0
|
|
20231011,191000,344919099,421,421,421,421,0
|
|
20231011,190900,344919099,421,421,421,421,0
|
|
20231011,190800,344919099,421,421,421,421,0
|
|
20231011,190700,344919099,421,421,421,421,0
|
|
20231011,190600,344919099,421,421,421,421,0
|
|
20231011,190500,344919099,421,421,421,421,0
|
|
20231011,190400,344919099,421,421,421,421,0
|
|
20231011,190300,344919099,421,421,421,421,0
|
|
20231011,190200,344919099,421,421,421,421,0
|
|
20231011,190100,344919099,421,421,421,421,0
|
|
20231011,190000,344919099,421,421,421,421,0
|
|
20231011,185900,344919099,421,421,421,421,0
|
|
20231011,185800,344919099,421,421,421,421,0
|
|
20231011,185700,344919099,421,421,421,421,0
|
|
20231011,185600,344919099,421,421,421,421,0
|
|
20231011,185500,344919099,421,421,421,421,0
|
|
20231011,185400,344919099,421,421,421,421,0
|
|
20231011,185300,344919099,421,421,421,421,0
|
|
20231011,185200,344919099,421,421,421,421,0
|
|
20231011,185100,344919099,421,421,421,421,0
|
|
20231011,185000,344919099,421,421,421,421,0
|
|
20231011,184900,344919099,421,421,421,421,0
|
|
20231011,184800,344919099,421,421,421,421,0
|
|
20231011,184700,344919099,421,421,421,421,0
|
|
20231011,184600,344919099,421,421,421,421,0
|
|
20231011,184500,344919099,421,421,421,421,3307
|
|
20231011,184400,344919099,421,421,421,421,0
|
|
20231011,184300,344919099,421,421,421,421,0
|
|
20231011,184200,344919099,421,421,421,421,0
|
|
20231011,184100,344919099,421,421,421,421,0
|
|
20231011,184000,344919099,421,421,421,421,0
|
|
20231011,183900,344919099,421,421,421,421,0
|
|
20231011,183800,344919099,421,421,421,421,0
|
|
20231011,183700,344919099,421,421,421,421,0
|
|
20231011,183600,344919099,421,421,421,421,0
|
|
20231011,183500,344919099,421,421,421,421,0
|
|
20231011,183400,344919099,421,421,421,421,0
|
|
20231011,183300,344919099,421,421,421,421,0
|
|
20231011,183200,344919099,421,421,421,421,0
|
|
20231011,183100,344919099,421,421,421,421,0
|
|
20231011,183000,344919099,421,421,421,421,0
|
|
20231011,182900,344919099,421,421,421,421,0
|
|
20231011,182800,344919099,421,421,421,421,0
|
|
20231011,182700,344919099,421,421,421,421,0
|
|
20231011,182600,344919099,421,421,421,421,0
|
|
20231011,182500,344919099,421,421,421,421,0
|
|
20231011,182400,344919099,421,421,421,421,0
|
|
20231011,182300,344919099,421,421,421,421,0
|
|
20231011,182200,344919099,421,421,421,421,0
|
|
20231011,182100,344919099,421,421,421,421,0
|
|
20231011,182000,344919099,421,421,421,421,0
|
|
20231011,181900,344919099,421,421,421,421,0
|
|
20231011,181800,344919099,421,421,421,421,0
|
|
20231011,181700,344919099,421,421,421,421,0
|
|
20231011,181600,344919099,421,421,421,421,0
|
|
20231011,181500,344919099,421,421,421,421,3307
|
|
20231011,181400,344919099,421,421,421,421,0
|
|
20231011,181300,344919099,421,421,421,421,0
|
|
20231011,181200,344919099,421,421,421,421,0
|
|
20231011,181100,344919099,421,421,421,421,0
|
|
20231011,181000,344919099,421,421,421,421,0
|
|
20231011,180900,344919099,421,421,421,421,0
|
|
20231011,180800,344919099,421,421,421,421,0
|
|
20231011,180700,344919099,421,421,421,421,0
|
|
20231011,180600,344919099,421,421,421,421,0
|
|
20231011,180500,344919099,421,421,421,421,0
|
|
20231011,180400,344919099,421,421,421,421,0
|
|
20231011,180300,344919099,421,421,421,421,0
|
|
20231011,180200,344919099,421,421,421,421,0
|
|
20231011,180100,344919099,421,421,421,421,0
|
|
20231011,180000,344919099,421,421,421,421,0
|
|
20231011,175900,344919099,421,421,421,421,0
|
|
20231011,175800,344919099,421,421,421,421,0
|
|
20231011,175700,344919099,421,421,421,421,0
|
|
20231011,175600,344919099,421,421,421,421,0
|
|
20231011,175500,344919099,421,421,421,421,0
|
|
20231011,175400,344919099,421,421,421,421,0
|
|
20231011,175300,344919099,421,421,421,421,0
|
|
20231011,175200,344919099,421,421,421,421,0
|
|
20231011,175100,344919099,421,421,421,421,0
|
|
20231011,175000,344919099,421,421,421,421,0
|
|
20231011,174900,344919099,421,421,421,421,0
|
|
20231011,174800,344919099,421,421,421,421,0
|
|
20231011,174700,344919099,421,421,421,421,0
|
|
20231011,174600,344919099,421,421,421,421,0
|
|
20231011,174500,344919099,421,421,421,421,3307
|
|
20231011,174400,344919099,421,421,421,421,0
|
|
20231011,174300,344919099,421,421,421,421,0
|
|
20231011,174200,344919099,421,421,421,421,0
|
|
20231011,174100,344919099,421,421,421,421,0
|
|
20231011,174000,344919099,421,421,421,421,0
|
|
20231011,173900,344919099,421,421,421,421,0
|
|
20231011,173800,344919099,421,421,421,421,0
|
|
20231011,173700,344919099,421,421,421,421,0
|
|
20231011,173600,344919099,421,421,421,421,0
|
|
20231011,173500,344919099,421,421,421,421,0
|
|
20231011,173400,344919099,421,421,421,421,0
|
|
20231011,173300,344919099,421,421,421,421,0
|
|
20231011,173200,344919099,421,421,421,421,0
|
|
20231011,173100,344919099,421,421,421,421,0
|
|
20231011,173000,344919099,421,421,421,421,0
|
|
20231011,172900,344919099,421,421,421,421,0
|
|
20231011,172800,344919099,421,421,421,421,0
|
|
20231011,172700,344919099,421,421,421,421,0
|
|
20231011,172600,344919099,421,421,421,421,0
|
|
20231011,172500,344919099,421,421,421,421,0
|
|
20231011,172400,344919099,421,421,421,421,0
|
|
20231011,172300,344919099,421,421,421,421,0
|
|
20231011,172200,344919099,421,421,421,421,0
|
|
20231011,172100,344919099,421,421,421,421,0
|
|
20231011,172000,344919099,421,421,421,421,0
|
|
20231011,171900,344919099,421,421,421,421,0
|
|
20231011,171800,344919099,421,421,421,421,0
|
|
20231011,171700,344919099,421,421,421,421,0
|
|
20231011,171600,344919099,421,421,421,421,0
|
|
20231011,171500,344919099,421,421,421,421,3307
|
|
20231011,171400,344919099,421,421,421,421,0
|
|
20231011,171300,344919099,421,421,421,421,0
|
|
20231011,171200,344919099,421,421,421,421,0
|
|
20231011,171100,344919099,421,421,421,421,0
|
|
20231011,171000,344919099,421,421,421,421,0
|
|
20231011,170900,344919099,421,421,421,421,0
|
|
20231011,170800,344919099,421,421,421,421,0
|
|
20231011,170700,344919099,421,421,421,421,0
|
|
20231011,170600,344919099,421,421,421,421,0
|
|
20231011,170500,344919099,421,421,421,421,0
|
|
20231011,170400,344919099,421,421,421,421,0
|
|
20231011,170300,344919099,421,421,421,421,0
|
|
20231011,170200,344919099,421,421,421,421,0
|
|
20231011,170100,344919099,421,421,421,421,0
|
|
20231011,170000,344919099,421,421,421,421,0
|
|
20231011,165900,344919099,421,421,421,421,0
|
|
20231011,165800,344919099,421,421,421,421,0
|
|
20231011,165700,344919099,421,421,421,421,0
|
|
20231011,165600,344919099,421,421,421,421,0
|
|
20231011,165500,344919099,421,421,421,421,0
|
|
20231011,165400,344919099,421,421,421,421,0
|
|
20231011,165300,344919099,421,421,421,421,0
|
|
20231011,165200,344919099,421,421,421,421,0
|
|
20231011,165100,344919099,421,421,421,421,0
|
|
20231011,165000,344919099,421,421,421,421,0
|
|
20231011,164900,344919099,421,421,421,421,0
|
|
20231011,164800,344919099,421,421,421,421,0
|
|
20231011,164700,344919099,421,421,421,421,0
|
|
20231011,164600,344919099,421,421,421,421,0
|
|
20231011,164500,344919099,421,421,421,421,3307
|
|
20231011,164400,344919099,421,421,421,421,0
|
|
20231011,164300,344919099,421,421,421,421,0
|
|
20231011,164200,344919099,421,421,421,421,0
|
|
20231011,164100,344919099,421,421,421,421,0
|
|
20231011,164000,344919099,421,421,421,421,0
|
|
20231011,163900,344919099,421,421,421,421,0
|
|
20231011,163800,344919099,421,421,421,421,0
|
|
20231011,163700,344919099,421,421,421,421,0
|
|
20231011,163600,344919099,421,421,421,421,0
|
|
20231011,163500,344919099,421,421,421,421,0
|
|
20231011,163400,344919099,421,421,421,421,0
|
|
20231011,163300,344919099,421,421,421,421,0
|
|
20231011,163200,344919099,421,421,421,421,0
|
|
20231011,163100,344919099,421,421,421,421,0
|
|
20231011,163000,344919099,421,421,421,421,0
|
|
20231011,162900,344919099,421,421,421,421,0
|
|
20231011,162800,344919099,421,421,421,421,0
|
|
20231011,162700,344919099,421,421,421,421,0
|
|
20231011,162600,344919099,421,421,421,421,0
|
|
20231011,162500,344919099,421,421,421,421,0
|
|
20231011,162400,344919099,421,421,421,421,0
|
|
20231011,162300,344919099,421,421,421,421,0
|
|
20231011,162200,344919099,421,421,421,421,0
|
|
20231011,162100,344919099,421,421,421,421,0
|
|
20231011,162000,344919099,421,421,421,421,0
|
|
20231011,161900,344919099,421,421,421,421,0
|
|
20231011,161800,344919099,421,421,421,421,0
|
|
20231011,161700,344919099,421,421,421,421,0
|
|
20231011,161600,344919099,421,421,421,421,0
|
|
20231011,161500,344919099,421,421,421,421,3307
|
|
20231011,161400,344919099,421,421,421,421,0
|
|
20231011,161300,344919099,421,421,421,421,0
|
|
20231011,161200,344919099,421,421,421,421,0
|
|
20231011,161100,344919099,421,421,421,421,0
|
|
20231011,161000,344919099,421,421,421,421,0
|
|
20231011,160900,344919099,421,421,421,421,0
|
|
20231011,160800,344919099,421,421,421,421,0
|
|
20231011,160700,344919099,421,421,421,421,0
|
|
20231011,160600,344919099,421,421,421,421,0
|
|
20231011,160500,344919099,421,421,421,421,0
|
|
20231011,160400,344919099,421,421,421,421,0
|
|
20231011,160300,344919099,421,421,421,421,0
|
|
20231011,160200,344919099,421,421,421,421,0
|
|
20231011,160100,344919099,421,421,421,421,0
|
|
20231011,160000,344919099,421,421,421,421,0
|
|
20231011,155900,344919099,421,421,421,421,0
|
|
20231011,155800,344919099,421,421,421,421,0
|
|
20231011,155700,344919099,421,421,421,421,0
|
|
20231011,155600,344919099,421,421,421,421,0
|
|
20231011,155500,344919099,421,421,421,421,0
|
|
20231011,155400,344919099,421,421,421,421,0
|
|
20231011,155300,344919099,421,421,421,421,0
|
|
20231011,155200,344919099,421,421,421,421,0
|
|
20231011,155100,344919099,421,421,421,421,0
|
|
20231011,155000,344919099,421,421,421,421,0
|
|
20231011,154900,344919099,421,421,421,421,0
|
|
20231011,154800,344919099,421,421,421,421,0
|
|
20231011,154700,344919099,421,421,421,421,0
|
|
20231011,154600,344919099,421,421,421,421,0
|
|
20231011,154500,344919099,421,421,421,421,3307
|
|
20231011,154400,344919099,421,421,421,421,0
|
|
20231011,154300,344919099,421,421,421,421,0
|
|
20231011,154200,344919099,421,421,421,421,0
|
|
20231011,154100,344919099,421,421,421,421,0
|
|
20231011,154000,344919099,421,421,421,421,0
|
|
20231011,153900,344919099,421,421,421,421,0
|
|
20231011,153800,344919099,421,421,421,421,0
|
|
20231011,153700,344919099,421,421,421,421,0
|
|
20231011,153600,344919099,421,421,421,421,0
|
|
20231011,153500,344919099,421,421,421,421,0
|
|
20231011,153400,344919099,421,421,421,421,0
|
|
20231011,153300,344919099,421,421,421,421,0
|
|
20231011,153200,344919099,421,421,421,421,0
|
|
20231011,153100,344919099,421,421,421,421,0
|
|
20231011,153000,344919099,421,421,421,421,3307
|
|
20231011,152900,343526852,422,422,422,422,0
|
|
20231011,152800,343526852,422,422,422,422,0
|
|
20231011,152700,343526852,422,422,422,422,0
|
|
20231011,152600,343526852,422,422,422,422,0
|
|
20231011,152500,343526852,422,422,422,422,0
|
|
20231011,152400,343526852,422,422,422,422,0
|
|
20231011,152300,343526852,422,422,422,422,0
|
|
20231011,152200,343526852,422,422,422,422,0
|
|
20231011,152100,343526852,422,422,422,422,0
|
|
20231011,152000,343526852,422,422,422,422,0
|
|
20231011,151900,343526852,422,422,422,422,0
|
|
20231011,151800,343526852,422,422,422,422,0
|
|
20231011,151700,343526852,422,420,422,420,181
|
|
20231011,151600,343450830,422,422,422,422,0
|
|
20231011,151500,343450830,422,421,422,421,236
|
|
20231011,151400,343351473,421,421,421,419,5027
|
|
20231011,151300,341243571,421,421,421,421,1394
|
|
20231011,151200,340656697,421,421,421,421,11
|
|
20231011,151100,340652066,421,421,421,421,0
|
|
20231011,151000,340652066,421,421,421,421,0
|
|
20231011,150900,340652066,421,421,421,421,4
|
|
20231011,150800,340650382,420,421,421,420,35
|
|
20231011,150700,340635677,422,422,422,422,0
|
|
20231011,150600,340635677,422,422,422,422,0
|
|
20231011,150500,340635677,422,421,422,420,2105
|
|
20231011,150400,339751374,421,421,421,421,600
|
|
20231011,150300,339498774,421,421,421,421,105
|
|
20231011,150200,339454569,422,422,422,422,0
|
|
20231011,150100,339454569,422,422,422,422,0
|
|
20231011,150000,339454569,422,422,422,422,0
|
|
20231011,145900,339454569,422,422,422,422,0
|
|
20231011,145800,339454569,422,422,422,422,0
|
|
20231011,145700,339454569,422,421,422,421,6010
|
|
20231011,145600,336924349,421,421,421,421,12262
|
|
20231011,145500,331762047,421,421,421,421,0
|
|
20231011,145400,331762047,421,421,421,421,3500
|
|
20231011,145300,330288547,421,421,421,421,416
|
|
20231011,145200,330113411,421,421,421,421,200
|
|
20231011,145100,330029211,421,421,421,421,0
|
|
20231011,145000,330029211,421,421,421,421,1119
|
|
20231011,144900,329558112,422,422,422,422,0
|
|
20231011,144800,329558112,422,421,422,421,2183
|
|
20231011,144700,328638803,421,421,421,421,60
|
|
20231011,144600,328613543,421,421,421,421,34
|
|
20231011,144500,328599229,421,421,421,421,3
|
|
20231011,144400,328597966,421,421,421,421,0
|
|
20231011,144300,328597966,421,421,421,421,1200
|
|
20231011,144200,328092766,421,421,421,421,7213
|
|
20231011,144100,325056093,421,421,421,421,549
|
|
20231011,144000,324824964,421,421,421,421,0
|
|
20231011,143900,324824964,421,421,421,421,11785
|
|
20231011,143800,319863479,422,422,422,422,0
|
|
20231011,143700,319863479,422,422,422,422,123
|
|
20231011,143600,319811573,421,422,422,421,335
|
|
20231011,143500,319670225,422,422,422,422,11175
|
|
20231011,143400,314954375,421,421,421,421,450
|
|
20231011,143300,314764925,421,421,421,421,0
|
|
20231011,143200,314764925,421,421,421,421,0
|
|
20231011,143100,314764925,421,421,421,421,0
|
|
20231011,143000,314764925,421,421,421,421,0
|
|
20231011,142900,314764925,421,420,421,420,22002
|
|
20231011,142800,305503971,420,420,420,420,11130
|
|
20231011,142700,300829371,420,420,420,420,10805
|
|
20231011,142600,296291271,421,421,421,421,14916
|
|
20231011,142500,290011635,422,422,422,422,100
|
|
20231011,142400,289969435,422,422,422,422,0
|
|
20231011,142300,289969435,422,421,422,421,1103
|
|
20231011,142200,289503970,422,422,422,422,0
|
|
20231011,142100,289503970,422,422,422,422,0
|
|
20231011,142000,289503970,422,422,422,422,0
|
|
20231011,141900,289503970,422,422,422,422,0
|
|
20231011,141800,289503970,422,422,422,422,208
|
|
20231011,141700,289416194,422,422,422,422,0
|
|
20231011,141600,289416194,422,422,422,422,0
|
|
20231011,141500,289416194,422,422,422,422,1
|
|
20231011,141400,289415772,422,422,422,422,1
|
|
20231011,141300,289415350,422,422,422,422,0
|
|
20231011,141200,289415350,422,422,422,422,140
|
|
20231011,141100,289356270,422,422,422,422,1133
|
|
20231011,141000,288878144,422,422,422,422,3000
|
|
20231011,140900,287612144,422,422,422,422,6732
|
|
20231011,140800,284771240,422,422,422,422,0
|
|
20231011,140700,284771240,422,422,422,422,79
|
|
20231011,140600,284737902,422,422,422,422,0
|
|
20231011,140500,284737902,422,422,422,422,707
|
|
20231011,140400,284439548,422,422,422,422,0
|
|
20231011,140300,284439548,422,422,422,422,1
|
|
20231011,140200,284439126,421,421,421,421,3
|
|
20231011,140100,284437863,421,421,421,421,0
|
|
20231011,140000,284437863,421,422,422,421,611
|
|
20231011,135900,284180023,423,423,423,423,300
|
|
20231011,135800,284053123,423,421,423,421,3392
|
|
20231011,135700,282624033,421,421,421,421,43
|
|
20231011,135600,282605930,421,420,421,420,9
|
|
20231011,135500,282602148,421,421,421,421,104
|
|
20231011,135400,282558364,421,422,422,421,1116
|
|
20231011,135300,282088527,421,421,421,421,0
|
|
20231011,135200,282088527,421,421,421,421,200
|
|
20231011,135100,282004327,421,421,421,421,0
|
|
20231011,135000,282004327,421,421,421,421,0
|
|
20231011,134900,282004327,421,422,422,421,3
|
|
20231011,134800,282003062,421,421,421,421,187
|
|
20231011,134700,281924335,422,422,422,422,15
|
|
20231011,134600,281918005,422,422,422,422,0
|
|
20231011,134500,281918005,422,422,422,422,4800
|
|
20231011,134400,279892405,421,421,421,421,0
|
|
20231011,134300,279892405,421,422,422,421,179
|
|
20231011,134200,279816946,422,422,422,422,40
|
|
20231011,134100,279800066,422,422,422,422,43
|
|
20231011,134000,279781920,422,422,422,422,0
|
|
20231011,133900,279781920,422,421,422,421,13100
|
|
20231011,133800,274259596,421,421,421,421,0
|
|
20231011,133700,274259596,421,420,421,420,2040
|
|
20231011,133600,273402756,421,421,421,421,3
|
|
20231011,133500,273401493,420,420,420,420,2139
|
|
20231011,133400,272503113,421,421,421,421,0
|
|
20231011,133300,272503113,421,421,421,421,1
|
|
20231011,133200,272502692,421,421,421,421,0
|
|
20231011,133100,272502692,421,421,421,421,0
|
|
20231011,133000,272502692,421,421,421,421,2
|
|
20231011,132900,272501850,421,421,421,421,7
|
|
20231011,132800,272498903,422,422,422,419,1702
|
|
20231011,132700,271785759,419,421,421,419,13002
|
|
20231011,132600,266326465,421,421,421,421,1000
|
|
20231011,132500,265905465,421,422,422,421,5479
|
|
20231011,132400,263598328,423,423,423,423,1
|
|
20231011,132300,263597905,423,423,423,423,0
|
|
20231011,132200,263597905,423,423,423,423,0
|
|
20231011,132100,263597905,423,423,423,423,100
|
|
20231011,132000,263555605,423,422,423,422,6191
|
|
20231011,131900,260939812,422,422,422,422,27
|
|
20231011,131800,260928418,421,421,421,421,0
|
|
20231011,131700,260928418,421,421,421,421,0
|
|
20231011,131600,260928418,421,421,421,421,0
|
|
20231011,131500,260928418,421,421,421,421,0
|
|
20231011,131400,260928418,421,421,421,421,17
|
|
20231011,131300,260921261,421,421,421,421,5016
|
|
20231011,131200,258809525,422,422,422,422,3006
|
|
20231011,131100,257540993,422,422,422,422,3010
|
|
20231011,131000,256270773,424,424,424,423,3980
|
|
20231011,130900,254587217,424,424,424,424,17
|
|
20231011,130800,254580009,424,424,424,424,1
|
|
20231011,130700,254579585,424,424,424,424,267
|
|
20231011,130600,254466377,424,424,424,424,4
|
|
20231011,130500,254464681,423,423,423,423,0
|
|
20231011,130400,254464681,423,423,423,423,0
|
|
20231011,130300,254464681,423,423,423,423,3000
|
|
20231011,130200,253195681,423,423,423,423,10000
|
|
20231011,130100,248965681,423,423,423,421,13858
|
|
20231011,130000,243114845,423,423,423,423,0
|
|
20231011,125900,243114845,423,423,423,423,2000
|
|
20231011,125800,242268845,424,424,424,423,291
|
|
20231011,125700,242145704,423,423,423,423,0
|
|
20231011,125600,242145704,423,423,423,423,194
|
|
20231011,125500,242063642,423,423,423,423,0
|
|
20231011,125400,242063642,423,424,424,423,5308
|
|
20231011,125300,239818251,423,423,423,423,0
|
|
20231011,125200,239818251,423,423,423,423,20000
|
|
20231011,125100,231358251,423,423,423,423,0
|
|
20231011,125000,231358251,423,423,423,423,0
|
|
20231011,124900,231358251,423,423,423,423,8321
|
|
20231011,124800,227838468,423,423,423,423,1679
|
|
20231011,124700,227128251,423,422,423,422,19093
|
|
20231011,124600,219056594,422,422,422,422,2235
|
|
20231011,124500,218113424,422,422,423,422,90
|
|
20231011,124400,218075443,422,422,422,422,1
|
|
20231011,124300,218075021,422,422,422,422,0
|
|
20231011,124200,218075021,422,422,422,422,0
|
|
20231011,124100,218075021,422,422,422,422,0
|
|
20231011,124000,218075021,422,422,422,422,0
|
|
20231011,123900,218075021,422,422,422,422,0
|
|
20231011,123800,218075021,422,422,422,422,3000
|
|
20231011,123700,216809021,422,422,422,422,11224
|
|
20231011,123600,212072493,422,422,422,422,70
|
|
20231011,123500,212042953,423,423,423,423,0
|
|
20231011,123400,212042953,423,423,423,423,0
|
|
20231011,123300,212042953,423,423,423,423,7
|
|
20231011,123200,212039992,422,423,423,422,3
|
|
20231011,123100,212038725,423,423,423,423,5307
|
|
20231011,123000,209793864,424,424,424,424,1
|
|
20231011,122900,209793440,423,422,423,422,1711
|
|
20231011,122800,209069688,423,422,423,422,9014
|
|
20231011,122700,205260316,422,423,423,422,4055
|
|
20231011,122600,203549098,423,423,423,423,363
|
|
20231011,122500,203395549,423,423,423,423,1000
|
|
20231011,122400,202972549,423,423,423,423,46
|
|
20231011,122300,202953091,422,422,422,422,66
|
|
20231011,122200,202925239,423,423,423,423,112
|
|
20231011,122100,202877863,423,423,423,423,100
|
|
20231011,122000,202835563,423,423,423,423,3
|
|
20231011,121900,202834294,423,423,423,423,0
|
|
20231011,121800,202834294,423,423,423,423,13
|
|
20231011,121700,202828795,423,423,423,423,3043
|
|
20231011,121600,201541606,423,423,423,423,107
|
|
20231011,121500,201496345,424,424,424,424,0
|
|
20231011,121400,201496345,424,423,424,423,966
|
|
20231011,121300,201087527,424,424,424,424,100
|
|
20231011,121200,201045127,422,423,423,422,900
|
|
20231011,121100,200665193,423,423,423,423,1768
|
|
20231011,121000,199917329,423,423,423,423,10000
|
|
20231011,120900,195687329,424,424,424,424,253
|
|
20231011,120800,195580057,424,424,424,424,500
|
|
20231011,120700,195368057,424,424,424,424,1735
|
|
20231011,120600,194632417,424,424,424,423,1565
|
|
20231011,120500,193968907,424,424,424,424,2866
|
|
20231011,120400,192753723,424,424,424,424,83
|
|
20231011,120300,192718531,424,424,424,424,0
|
|
20231011,120200,192718531,424,424,424,424,7
|
|
20231011,120100,192715563,424,424,424,424,559
|
|
20231011,120000,192478547,424,424,424,424,512
|
|
20231011,115900,192261459,424,424,424,424,0
|
|
20231011,115800,192261459,424,424,424,424,0
|
|
20231011,115700,192261459,424,424,424,424,393
|
|
20231011,115600,192094827,423,423,423,423,107
|
|
20231011,115500,192049566,424,423,424,422,47
|
|
20231011,115400,192029669,423,423,423,423,200
|
|
20231011,115300,191945069,424,424,424,424,835
|
|
20231011,115200,191591029,424,424,424,424,0
|
|
20231011,115100,191591029,424,424,424,424,0
|
|
20231011,115000,191591029,424,424,424,424,0
|
|
20231011,114900,191591029,424,424,424,424,2100
|
|
20231011,114800,190700629,424,425,425,424,1044
|
|
20231011,114700,190257737,425,425,425,425,32
|
|
20231011,114600,190244137,424,424,424,424,0
|
|
20231011,114500,190244137,424,424,424,424,3
|
|
20231011,114400,190242865,425,425,425,424,56
|
|
20231011,114300,190219115,425,425,425,425,10000
|
|
20231011,114200,185969115,425,425,425,425,1001
|
|
20231011,114100,185543690,425,424,425,424,28662
|
|
20231011,114000,173367840,424,424,424,424,15201
|
|
20231011,113900,166922616,423,423,423,423,0
|
|
20231011,113800,166922616,423,423,423,423,1199
|
|
20231011,113700,166415439,423,423,423,423,1
|
|
20231011,113600,166415016,424,424,424,424,1003
|
|
20231011,113500,165989744,423,423,423,423,0
|
|
20231011,113400,165989744,423,423,423,423,400
|
|
20231011,113300,165820544,423,424,424,423,1300
|
|
20231011,113200,165270144,424,424,424,424,0
|
|
20231011,113100,165270144,424,423,424,423,1500
|
|
20231011,113000,164635642,423,423,424,423,704
|
|
20231011,112900,164337848,423,423,423,423,0
|
|
20231011,112800,164337848,423,423,423,423,0
|
|
20231011,112700,164337848,423,423,423,423,0
|
|
20231011,112600,164337848,423,423,423,423,3000
|
|
20231011,112500,163068848,423,424,424,423,3525
|
|
20231011,112400,161577748,423,423,423,423,2075
|
|
20231011,112300,160700023,423,423,423,423,3016
|
|
20231011,112200,159424255,423,423,423,423,500
|
|
20231011,112100,159212755,422,422,422,422,0
|
|
20231011,112000,159212755,422,422,422,422,270
|
|
20231011,111900,159098815,422,422,422,422,3610
|
|
20231011,111800,157575395,422,422,422,422,13
|
|
20231011,111700,157569909,422,422,422,422,10
|
|
20231011,111600,157565689,422,422,422,422,1000
|
|
20231011,111500,157143689,422,422,422,422,955
|
|
20231011,111400,156740679,422,422,422,422,5228
|
|
20231011,111300,154534463,423,422,423,422,800
|
|
20231011,111200,154196563,423,423,423,423,1300
|
|
20231011,111100,153646663,423,423,423,423,0
|
|
20231011,111000,153646663,423,422,423,422,46
|
|
20231011,110900,153627250,423,422,423,422,970
|
|
20231011,110800,153217350,423,423,423,423,26
|
|
20231011,110700,153206352,423,424,424,423,1318
|
|
20231011,110600,152648451,424,424,424,424,1034
|
|
20231011,110500,152210035,424,424,424,424,886
|
|
20231011,110400,151834371,424,423,424,423,2656
|
|
20231011,110300,150710379,423,423,423,423,383
|
|
20231011,110200,150548370,423,423,423,423,307
|
|
20231011,110100,150418509,423,422,423,422,1237
|
|
20231011,110000,149896273,423,424,424,423,258
|
|
20231011,105900,149786940,423,423,423,423,0
|
|
20231011,105800,149786940,423,423,423,423,1
|
|
20231011,105700,149786517,423,423,423,423,1182
|
|
20231011,105600,149286531,423,423,423,423,4160
|
|
20231011,105500,147526851,423,423,423,423,1128
|
|
20231011,105400,147049707,422,422,422,422,0
|
|
20231011,105300,147049707,422,422,422,422,2000
|
|
20231011,105200,146205707,422,423,423,422,21000
|
|
20231011,105100,137342707,423,422,423,422,8706
|
|
20231011,105000,133660575,422,423,423,422,307
|
|
20231011,104900,133531008,422,422,423,422,3525
|
|
20231011,104800,132042433,423,422,423,422,4501
|
|
20231011,104700,130139010,421,421,421,421,1000
|
|
20231011,104600,129718010,418,423,423,418,25235
|
|
20231011,104500,119125714,423,423,423,423,50
|
|
20231011,104400,119104564,423,423,423,423,895
|
|
20231011,104300,118725979,423,423,423,423,78
|
|
20231011,104200,118692985,423,423,423,423,93
|
|
20231011,104100,118653646,422,422,422,422,195
|
|
20231011,104000,118571356,422,423,423,422,229
|
|
20231011,103900,118474651,422,423,423,422,13168
|
|
20231011,103800,112906587,423,423,423,423,1
|
|
20231011,103700,112906164,422,422,422,422,4816
|
|
20231011,103600,110873812,422,421,422,421,3
|
|
20231011,103500,110872548,421,421,422,421,5154
|
|
20231011,103400,108702713,421,421,421,420,3058
|
|
20231011,103300,107416295,420,420,420,420,0
|
|
20231011,103200,107416295,420,421,422,420,1004
|
|
20231011,103100,106993611,421,421,421,420,7077
|
|
20231011,103000,104019202,421,421,421,421,1259
|
|
20231011,102900,103489163,422,421,422,421,3446
|
|
20231011,102800,102038387,421,421,421,421,1000
|
|
20231011,102700,101617387,421,421,421,421,200
|
|
20231011,102600,101533187,422,422,422,422,19
|
|
20231011,102500,101525169,422,422,422,422,723
|
|
20231011,102400,101220063,422,422,422,422,0
|
|
20231011,102300,101220063,422,422,422,422,60
|
|
20231011,102200,101194743,422,422,422,422,0
|
|
20231011,102100,101194743,422,421,423,420,2201
|
|
20231011,102000,100268637,422,422,422,422,421
|
|
20231011,101900,100090975,423,423,423,423,2116
|
|
20231011,101800,99195907,423,423,423,423,503
|
|
20231011,101700,98983138,422,421,422,421,6876
|
|
20231011,101600,96082466,421,421,422,421,2002
|
|
20231011,101500,95239623,422,421,422,421,940
|
|
20231011,101400,94843882,421,421,422,421,4402
|
|
20231011,101300,92990639,421,422,422,421,615
|
|
20231011,101200,92731712,422,421,422,420,2318
|
|
20231011,101100,91755829,421,421,422,421,2009
|
|
20231011,101000,90910038,421,421,421,421,500
|
|
20231011,100900,90699538,422,421,422,421,4214
|
|
20231011,100800,88923030,421,422,422,421,337
|
|
20231011,100700,88781059,422,422,422,421,350
|
|
20231011,100600,88633707,422,422,422,422,239
|
|
20231011,100500,88532849,422,422,422,422,589
|
|
20231011,100400,88284291,422,423,423,422,6
|
|
20231011,100300,88281755,423,424,424,423,4008
|
|
20231011,100200,86584314,423,425,425,423,5186
|
|
20231011,100100,84385109,425,424,425,424,5077
|
|
20231011,100000,82232454,424,423,424,423,27075
|
|
20231011,095900,70779719,422,423,423,421,1079
|
|
20231011,095800,70324382,422,422,422,422,1355
|
|
20231011,095700,69752572,421,422,422,421,345
|
|
20231011,095600,69606983,421,421,421,421,172
|
|
20231011,095500,69534571,422,422,422,422,100
|
|
20231011,095400,69492371,422,423,423,422,1021
|
|
20231011,095300,69060609,422,422,422,422,8183
|
|
20231011,095200,65607383,421,421,421,421,6109
|
|
20231011,095100,63035494,421,421,421,420,4844
|
|
20231011,095000,60996171,421,421,421,421,3441
|
|
20231011,094900,59547510,420,422,422,420,1713
|
|
20231011,094800,58827040,422,421,423,421,10111
|
|
20231011,094700,54560297,421,420,421,420,25430
|
|
20231011,094600,43862422,420,421,421,420,211
|
|
20231011,094500,43773593,420,421,422,420,12556
|
|
20231011,094400,38494518,421,421,421,421,2
|
|
20231011,094300,38493676,420,421,421,420,2
|
|
20231011,094200,38492835,422,421,422,421,1681
|
|
20231011,094100,37785133,421,421,421,421,15
|
|
20231011,094000,37778818,421,421,421,421,2056
|
|
20231011,093900,36913242,421,421,421,421,1
|
|
20231011,093800,36912821,421,421,421,420,978
|
|
20231011,093700,36501783,421,420,421,420,203
|
|
20231011,093600,36416522,420,420,421,420,5559
|
|
20231011,093500,34081741,420,421,421,420,450
|
|
20231011,093400,33892693,421,422,422,421,371
|
|
20231011,093300,33736431,422,422,422,421,423
|
|
20231011,093200,33558225,422,422,422,421,1070
|
|
20231011,093100,33107685,422,422,422,422,34
|
|
20231011,093000,33093337,422,422,422,421,852
|
|
20231011,092900,32734343,421,420,421,420,4315
|
|
20231011,092800,30918698,419,419,419,419,0
|
|
20231011,092700,30918698,419,419,419,419,1
|
|
20231011,092600,30918279,420,420,420,420,15
|
|
20231011,092500,30911979,419,419,419,419,2006
|
|
20231011,092400,30071465,418,419,419,418,732
|
|
20231011,092300,29764759,419,419,419,419,0
|
|
20231011,092200,29764759,419,420,420,419,113
|
|
20231011,092100,29717401,420,420,420,420,51
|
|
20231011,092000,29695981,420,419,420,419,5
|
|
20231011,091900,29693884,419,419,419,419,0
|
|
20231011,091800,29693884,419,418,419,417,3618
|
|
20231011,091700,28181805,417,420,420,417,2101
|
|
20231011,091600,27303269,420,420,420,420,100
|
|
20231011,091500,27261269,420,420,421,420,26779
|
|
20231011,091400,16007640,420,419,420,419,166
|
|
20231011,091300,15938041,419,419,419,419,507
|
|
20231011,091200,15725608,419,419,419,419,314
|
|
20231011,091100,15594042,419,418,419,418,4698
|
|
20231011,091000,13626021,419,421,421,418,4691
|
|
20231011,090900,11653620,421,420,421,419,4292
|
|
20231011,090800,9850843,420,421,421,420,1641
|
|
20231011,090700,9161289,419,421,421,419,162
|
|
20231011,090600,9093107,420,419,420,419,3765
|
|
20231011,090500,7512307,420,419,420,419,646
|
|
20231011,090400,7241331,419,419,419,419,44
|
|
20231011,090300,7222895,419,419,419,418,628
|
|
20231011,090200,6959865,419,419,419,419,2128
|
|
20231011,090100,6068233,418,415,418,415,6107
|
|
20231011,090000,3522293,416,412,416,412,8549
|