615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191200,167058123,428,428,428,428,7879
|
|
20231017,191100,167058123,428,428,428,428,0
|
|
20231017,191000,167058123,428,428,428,428,0
|
|
20231017,190900,167058123,428,428,428,428,0
|
|
20231017,190800,167058123,428,428,428,428,0
|
|
20231017,190700,167058123,428,428,428,428,0
|
|
20231017,190600,167058123,428,428,428,428,0
|
|
20231017,190500,167058123,428,428,428,428,0
|
|
20231017,190400,167058123,428,428,428,428,0
|
|
20231017,190300,167058123,428,428,428,428,0
|
|
20231017,190200,167058123,428,428,428,428,0
|
|
20231017,190100,167058123,428,428,428,428,0
|
|
20231017,190000,167058123,428,428,428,428,0
|
|
20231017,185900,167058123,428,428,428,428,0
|
|
20231017,185800,167058123,428,428,428,428,0
|
|
20231017,185700,167058123,428,428,428,428,0
|
|
20231017,185600,167058123,428,428,428,428,0
|
|
20231017,185500,167058123,428,428,428,428,0
|
|
20231017,185400,167058123,428,428,428,428,0
|
|
20231017,185300,167058123,428,428,428,428,0
|
|
20231017,185200,167058123,428,428,428,428,0
|
|
20231017,185100,167058123,428,428,428,428,0
|
|
20231017,185000,167058123,428,428,428,428,0
|
|
20231017,184900,167058123,428,428,428,428,0
|
|
20231017,184800,167058123,428,428,428,428,0
|
|
20231017,184700,167058123,428,428,428,428,0
|
|
20231017,184600,167058123,428,428,428,428,0
|
|
20231017,184500,167058123,428,428,428,428,0
|
|
20231017,184400,167058123,428,428,428,428,0
|
|
20231017,184300,167058123,428,428,428,428,0
|
|
20231017,184200,167058123,428,428,428,428,7879
|
|
20231017,184100,167058123,428,428,428,428,0
|
|
20231017,184000,167058123,428,428,428,428,0
|
|
20231017,183900,167058123,428,428,428,428,0
|
|
20231017,183800,167058123,428,428,428,428,0
|
|
20231017,183700,167058123,428,428,428,428,0
|
|
20231017,183600,167058123,428,428,428,428,0
|
|
20231017,183500,167058123,428,428,428,428,0
|
|
20231017,183400,167058123,428,428,428,428,0
|
|
20231017,183300,167058123,428,428,428,428,0
|
|
20231017,183200,167058123,428,428,428,428,0
|
|
20231017,183100,167058123,428,428,428,428,0
|
|
20231017,183000,167058123,428,428,428,428,0
|
|
20231017,182900,167058123,428,428,428,428,0
|
|
20231017,182800,167058123,428,428,428,428,0
|
|
20231017,182700,167058123,428,428,428,428,0
|
|
20231017,182600,167058123,428,428,428,428,0
|
|
20231017,182500,167058123,428,428,428,428,0
|
|
20231017,182400,167058123,428,428,428,428,0
|
|
20231017,182300,167058123,428,428,428,428,0
|
|
20231017,182200,167058123,428,428,428,428,0
|
|
20231017,182100,167058123,428,428,428,428,0
|
|
20231017,182000,167058123,428,428,428,428,0
|
|
20231017,181900,167058123,428,428,428,428,0
|
|
20231017,181800,167058123,428,428,428,428,0
|
|
20231017,181700,167058123,428,428,428,428,0
|
|
20231017,181600,167058123,428,428,428,428,0
|
|
20231017,181500,167058123,428,428,428,428,0
|
|
20231017,181400,167058123,428,428,428,428,0
|
|
20231017,181300,167058123,428,428,428,428,0
|
|
20231017,181200,167058123,428,428,428,428,7879
|
|
20231017,181100,167058123,428,428,428,428,0
|
|
20231017,181000,167058123,428,428,428,428,0
|
|
20231017,180900,167058123,428,428,428,428,0
|
|
20231017,180800,167058123,428,428,428,428,0
|
|
20231017,180700,167058123,428,428,428,428,0
|
|
20231017,180600,167058123,428,428,428,428,0
|
|
20231017,180500,167058123,428,428,428,428,0
|
|
20231017,180400,167058123,428,428,428,428,0
|
|
20231017,180300,167058123,428,428,428,428,0
|
|
20231017,180200,167058123,428,428,428,428,0
|
|
20231017,180100,167058123,428,428,428,428,0
|
|
20231017,180000,167058123,428,428,428,428,0
|
|
20231017,175900,167058123,428,428,428,428,0
|
|
20231017,175800,167058123,428,428,428,428,0
|
|
20231017,175700,167058123,428,428,428,428,0
|
|
20231017,175600,167058123,428,428,428,428,0
|
|
20231017,175500,167058123,428,428,428,428,0
|
|
20231017,175400,167058123,428,428,428,428,0
|
|
20231017,175300,167058123,428,428,428,428,0
|
|
20231017,175200,167058123,428,428,428,428,0
|
|
20231017,175100,167058123,428,428,428,428,0
|
|
20231017,175000,167058123,428,428,428,428,0
|
|
20231017,174900,167058123,428,428,428,428,0
|
|
20231017,174800,167058123,428,428,428,428,0
|
|
20231017,174700,167058123,428,428,428,428,0
|
|
20231017,174600,167058123,428,428,428,428,0
|
|
20231017,174500,167058123,428,428,428,428,0
|
|
20231017,174400,167058123,428,428,428,428,0
|
|
20231017,174300,167058123,428,428,428,428,0
|
|
20231017,174200,167058123,428,428,428,428,7879
|
|
20231017,174100,167058123,428,428,428,428,0
|
|
20231017,174000,167058123,428,428,428,428,0
|
|
20231017,173900,167058123,428,428,428,428,0
|
|
20231017,173800,167058123,428,428,428,428,0
|
|
20231017,173700,167058123,428,428,428,428,0
|
|
20231017,173600,167058123,428,428,428,428,0
|
|
20231017,173500,167058123,428,428,428,428,0
|
|
20231017,173400,167058123,428,428,428,428,0
|
|
20231017,173300,167058123,428,428,428,428,0
|
|
20231017,173200,167058123,428,428,428,428,0
|
|
20231017,173100,167058123,428,428,428,428,0
|
|
20231017,173000,167058123,428,428,428,428,0
|
|
20231017,172900,167058123,428,428,428,428,0
|
|
20231017,172800,167058123,428,428,428,428,0
|
|
20231017,172700,167058123,428,428,428,428,0
|
|
20231017,172600,167058123,428,428,428,428,0
|
|
20231017,172500,167058123,428,428,428,428,0
|
|
20231017,172400,167058123,428,428,428,428,0
|
|
20231017,172300,167058123,428,428,428,428,0
|
|
20231017,172200,167058123,428,428,428,428,0
|
|
20231017,172100,167058123,428,428,428,428,0
|
|
20231017,172000,167058123,428,428,428,428,0
|
|
20231017,171900,167058123,428,428,428,428,0
|
|
20231017,171800,167058123,428,428,428,428,0
|
|
20231017,171700,167058123,428,428,428,428,0
|
|
20231017,171600,167058123,428,428,428,428,0
|
|
20231017,171500,167058123,428,428,428,428,0
|
|
20231017,171400,167058123,428,428,428,428,0
|
|
20231017,171300,167058123,428,428,428,428,0
|
|
20231017,171200,167058123,428,428,428,428,7879
|
|
20231017,171100,167058123,428,428,428,428,0
|
|
20231017,171000,167058123,428,428,428,428,0
|
|
20231017,170900,167058123,428,428,428,428,0
|
|
20231017,170800,167058123,428,428,428,428,0
|
|
20231017,170700,167058123,428,428,428,428,0
|
|
20231017,170600,167058123,428,428,428,428,0
|
|
20231017,170500,167058123,428,428,428,428,0
|
|
20231017,170400,167058123,428,428,428,428,0
|
|
20231017,170300,167058123,428,428,428,428,0
|
|
20231017,170200,167058123,428,428,428,428,0
|
|
20231017,170100,167058123,428,428,428,428,0
|
|
20231017,170000,167058123,428,428,428,428,0
|
|
20231017,165900,167058123,428,428,428,428,0
|
|
20231017,165800,167058123,428,428,428,428,0
|
|
20231017,165700,167058123,428,428,428,428,0
|
|
20231017,165600,167058123,428,428,428,428,0
|
|
20231017,165500,167058123,428,428,428,428,0
|
|
20231017,165400,167058123,428,428,428,428,0
|
|
20231017,165300,167058123,428,428,428,428,0
|
|
20231017,165200,167058123,428,428,428,428,0
|
|
20231017,165100,167058123,428,428,428,428,0
|
|
20231017,165000,167058123,428,428,428,428,0
|
|
20231017,164900,167058123,428,428,428,428,0
|
|
20231017,164800,167058123,428,428,428,428,0
|
|
20231017,164700,167058123,428,428,428,428,0
|
|
20231017,164600,167058123,428,428,428,428,0
|
|
20231017,164500,167058123,428,428,428,428,0
|
|
20231017,164400,167058123,428,428,428,428,0
|
|
20231017,164300,167058123,428,428,428,428,0
|
|
20231017,164200,167058123,428,428,428,428,7879
|
|
20231017,164100,167058123,428,428,428,428,0
|
|
20231017,164000,167058123,428,428,428,428,0
|
|
20231017,163900,167058123,428,428,428,428,0
|
|
20231017,163800,167058123,428,428,428,428,0
|
|
20231017,163700,167058123,428,428,428,428,0
|
|
20231017,163600,167058123,428,428,428,428,0
|
|
20231017,163500,167058123,428,428,428,428,0
|
|
20231017,163400,167058123,428,428,428,428,0
|
|
20231017,163300,167058123,428,428,428,428,0
|
|
20231017,163200,167058123,428,428,428,428,0
|
|
20231017,163100,167058123,428,428,428,428,0
|
|
20231017,163000,167058123,428,428,428,428,0
|
|
20231017,162900,167058123,428,428,428,428,0
|
|
20231017,162800,167058123,428,428,428,428,0
|
|
20231017,162700,167058123,428,428,428,428,0
|
|
20231017,162600,167058123,428,428,428,428,0
|
|
20231017,162500,167058123,428,428,428,428,0
|
|
20231017,162400,167058123,428,428,428,428,0
|
|
20231017,162300,167058123,428,428,428,428,0
|
|
20231017,162200,167058123,428,428,428,428,0
|
|
20231017,162100,167058123,428,428,428,428,0
|
|
20231017,162000,167058123,428,428,428,428,0
|
|
20231017,161900,167058123,428,428,428,428,0
|
|
20231017,161800,167058123,428,428,428,428,0
|
|
20231017,161700,167058123,428,428,428,428,0
|
|
20231017,161600,167058123,428,428,428,428,0
|
|
20231017,161500,167058123,428,428,428,428,0
|
|
20231017,161400,167058123,428,428,428,428,0
|
|
20231017,161300,167058123,428,428,428,428,0
|
|
20231017,161200,167058123,428,428,428,428,7879
|
|
20231017,161100,167058123,428,428,428,428,0
|
|
20231017,161000,167058123,428,428,428,428,0
|
|
20231017,160900,167058123,428,428,428,428,0
|
|
20231017,160800,167058123,428,428,428,428,0
|
|
20231017,160700,167058123,428,428,428,428,0
|
|
20231017,160600,167058123,428,428,428,428,0
|
|
20231017,160500,167058123,428,428,428,428,0
|
|
20231017,160400,167058123,428,428,428,428,0
|
|
20231017,160300,167058123,428,428,428,428,0
|
|
20231017,160200,167058123,428,428,428,428,0
|
|
20231017,160100,167058123,428,428,428,428,0
|
|
20231017,160000,167058123,428,428,428,428,0
|
|
20231017,155900,167058123,428,428,428,428,0
|
|
20231017,155800,167058123,428,428,428,428,0
|
|
20231017,155700,167058123,428,428,428,428,0
|
|
20231017,155600,167058123,428,428,428,428,0
|
|
20231017,155500,167058123,428,428,428,428,0
|
|
20231017,155400,167058123,428,428,428,428,0
|
|
20231017,155300,167058123,428,428,428,428,0
|
|
20231017,155200,167058123,428,428,428,428,0
|
|
20231017,155100,167058123,428,428,428,428,0
|
|
20231017,155000,167058123,428,428,428,428,0
|
|
20231017,154900,167058123,428,428,428,428,0
|
|
20231017,154800,167058123,428,428,428,428,0
|
|
20231017,154700,167058123,428,428,428,428,0
|
|
20231017,154600,167058123,428,428,428,428,0
|
|
20231017,154500,167058123,428,428,428,428,0
|
|
20231017,154400,167058123,428,428,428,428,0
|
|
20231017,154300,167058123,428,428,428,428,0
|
|
20231017,154200,167058123,428,428,428,428,7879
|
|
20231017,154100,167058123,428,428,428,428,0
|
|
20231017,154000,167058123,428,428,428,428,0
|
|
20231017,153900,167058123,428,428,428,428,0
|
|
20231017,153800,167058123,428,428,428,428,0
|
|
20231017,153700,167058123,428,428,428,428,0
|
|
20231017,153600,167058123,428,428,428,428,0
|
|
20231017,153500,167058123,428,428,428,428,0
|
|
20231017,153400,167058123,428,428,428,428,0
|
|
20231017,153300,167058123,428,428,428,428,0
|
|
20231017,153200,167058123,428,428,428,428,0
|
|
20231017,153100,167058123,428,428,428,428,0
|
|
20231017,153000,167058123,428,428,428,428,7879
|
|
20231017,152900,163685911,428,428,428,428,0
|
|
20231017,152800,163685911,428,428,428,428,0
|
|
20231017,152700,163685911,428,428,428,428,0
|
|
20231017,152600,163685911,428,428,428,428,0
|
|
20231017,152500,163685911,428,428,428,428,0
|
|
20231017,152400,163685911,428,428,428,428,0
|
|
20231017,152300,163685911,428,428,428,428,0
|
|
20231017,152200,163685911,428,428,428,428,0
|
|
20231017,152100,163685911,428,428,428,428,0
|
|
20231017,152000,163685911,428,428,428,428,0
|
|
20231017,151900,163685911,428,428,428,428,48
|
|
20231017,151800,163665367,426,427,427,426,10817
|
|
20231017,151700,159046514,428,427,428,427,51
|
|
20231017,151600,159024736,427,427,427,427,8
|
|
20231017,151500,159021320,428,427,428,427,82
|
|
20231017,151400,158986305,428,428,428,428,0
|
|
20231017,151300,158986305,428,428,428,428,0
|
|
20231017,151200,158986305,428,428,428,428,377
|
|
20231017,151100,158824949,428,428,428,428,0
|
|
20231017,151000,158824949,428,428,428,428,15
|
|
20231017,150900,158818529,428,428,428,428,1100
|
|
20231017,150800,158347729,428,428,428,428,11
|
|
20231017,150700,158343021,428,428,428,428,0
|
|
20231017,150600,158343021,428,428,428,428,1000
|
|
20231017,150500,157915021,428,428,428,428,0
|
|
20231017,150400,157915021,428,428,428,428,0
|
|
20231017,150300,157915021,428,428,428,428,0
|
|
20231017,150200,157915021,428,428,428,428,1
|
|
20231017,150100,157914593,427,427,427,427,120
|
|
20231017,150000,157863353,428,428,428,428,1
|
|
20231017,145900,157862925,427,427,427,427,1001
|
|
20231017,145800,157435498,428,427,428,427,503
|
|
20231017,145700,157220715,428,428,428,428,5
|
|
20231017,145600,157218575,428,428,428,428,0
|
|
20231017,145500,157218575,428,428,428,428,2
|
|
20231017,145400,157217719,427,427,427,427,838
|
|
20231017,145300,156859893,428,427,428,427,2338
|
|
20231017,145200,155861566,427,427,427,427,271
|
|
20231017,145100,155745849,427,428,428,427,5027
|
|
20231017,145000,153599307,428,428,428,427,7
|
|
20231017,144900,153596312,428,427,428,427,390
|
|
20231017,144800,153429780,427,427,427,427,0
|
|
20231017,144700,153429780,427,427,427,427,1996
|
|
20231017,144600,152577488,427,427,427,427,9
|
|
20231017,144500,152573645,427,427,427,427,9
|
|
20231017,144400,152569802,426,426,426,426,5014
|
|
20231017,144300,150433838,425,424,425,424,9167
|
|
20231017,144200,146543363,424,424,424,424,0
|
|
20231017,144100,146543363,424,424,424,424,6000
|
|
20231017,144000,143999363,426,424,426,424,100
|
|
20231017,143900,143956903,426,426,426,426,0
|
|
20231017,143800,143956903,426,426,426,426,0
|
|
20231017,143700,143956903,426,426,426,426,1000
|
|
20231017,143600,143530903,426,426,426,426,4
|
|
20231017,143500,143529199,424,424,424,424,0
|
|
20231017,143400,143529199,424,424,424,424,0
|
|
20231017,143300,143529199,424,424,424,424,0
|
|
20231017,143200,143529199,424,424,424,424,0
|
|
20231017,143100,143529199,424,424,424,424,0
|
|
20231017,143000,143529199,424,424,424,424,0
|
|
20231017,142900,143529199,424,425,425,424,3000
|
|
20231017,142800,142256967,425,425,425,425,20
|
|
20231017,142700,142248467,425,425,425,425,0
|
|
20231017,142600,142248467,425,425,425,425,0
|
|
20231017,142500,142248467,425,425,425,425,0
|
|
20231017,142400,142248467,425,425,425,425,0
|
|
20231017,142300,142248467,425,425,425,425,0
|
|
20231017,142200,142248467,425,425,425,425,0
|
|
20231017,142100,142248467,425,425,425,425,0
|
|
20231017,142000,142248467,425,425,425,425,3
|
|
20231017,141900,142247192,425,425,425,425,0
|
|
20231017,141800,142247192,425,424,425,424,2522
|
|
20231017,141700,141175755,424,424,424,424,0
|
|
20231017,141600,141175755,424,424,424,424,0
|
|
20231017,141500,141175755,424,424,424,424,0
|
|
20231017,141400,141175755,424,424,424,424,11
|
|
20231017,141300,141171091,424,424,424,424,0
|
|
20231017,141200,141171091,424,424,425,423,1103
|
|
20231017,141100,140703532,424,424,424,424,5144
|
|
20231017,141000,138522476,424,424,424,424,0
|
|
20231017,140900,138522476,424,424,424,424,0
|
|
20231017,140800,138522476,424,424,424,424,26
|
|
20231017,140700,138511452,424,424,424,424,30
|
|
20231017,140600,138498732,424,424,424,424,0
|
|
20231017,140500,138498732,424,424,424,424,0
|
|
20231017,140400,138498732,424,424,424,424,0
|
|
20231017,140300,138498732,424,424,424,424,2
|
|
20231017,140200,138497884,424,424,424,424,0
|
|
20231017,140100,138497884,424,424,424,424,0
|
|
20231017,140000,138497884,424,424,424,424,0
|
|
20231017,135900,138497884,424,424,424,424,155
|
|
20231017,135800,138432164,425,425,425,425,0
|
|
20231017,135700,138432164,425,425,425,425,2052
|
|
20231017,135600,137560064,425,425,425,425,451
|
|
20231017,135500,137368389,425,425,425,425,0
|
|
20231017,135400,137368389,425,425,425,425,0
|
|
20231017,135300,137368389,425,425,425,425,0
|
|
20231017,135200,137368389,425,425,425,425,0
|
|
20231017,135100,137368389,425,425,425,425,300
|
|
20231017,135000,137240889,426,426,426,426,0
|
|
20231017,134900,137240889,426,426,426,426,71
|
|
20231017,134800,137210643,426,426,427,426,1422
|
|
20231017,134700,136604870,427,427,427,427,12
|
|
20231017,134600,136599746,427,427,427,427,0
|
|
20231017,134500,136599746,427,427,427,427,0
|
|
20231017,134400,136599746,427,427,427,427,1
|
|
20231017,134300,136599319,427,427,427,427,0
|
|
20231017,134200,136599319,427,427,427,427,0
|
|
20231017,134100,136599319,427,427,427,427,50
|
|
20231017,134000,136577969,427,427,427,427,1327
|
|
20231017,133900,136011340,428,428,428,428,151
|
|
20231017,133800,135946712,428,428,428,428,8
|
|
20231017,133700,135943288,427,427,427,427,1716
|
|
20231017,133600,135210556,427,427,427,427,24
|
|
20231017,133500,135200308,427,426,427,426,833
|
|
20231017,133400,134845449,427,426,427,426,4
|
|
20231017,133300,134843743,426,426,426,426,0
|
|
20231017,133200,134843743,426,426,426,426,955
|
|
20231017,133100,134436913,426,426,426,426,0
|
|
20231017,133000,134436913,426,426,426,426,1
|
|
20231017,132900,134436487,427,427,427,427,0
|
|
20231017,132800,134436487,427,427,427,427,0
|
|
20231017,132700,134436487,427,427,427,427,0
|
|
20231017,132600,134436487,427,427,427,427,0
|
|
20231017,132500,134436487,427,427,427,427,201
|
|
20231017,132400,134350660,427,427,427,427,0
|
|
20231017,132300,134350660,427,427,427,427,0
|
|
20231017,132200,134350660,427,427,427,427,0
|
|
20231017,132100,134350660,427,427,427,427,0
|
|
20231017,132000,134350660,427,426,427,426,12888
|
|
20231017,131900,128849285,425,425,425,425,2051
|
|
20231017,131800,127977610,425,425,425,425,0
|
|
20231017,131700,127977610,425,425,425,425,0
|
|
20231017,131600,127977610,425,425,425,425,0
|
|
20231017,131500,127977610,425,425,425,425,0
|
|
20231017,131400,127977610,425,425,425,425,0
|
|
20231017,131300,127977610,425,425,425,425,1000
|
|
20231017,131200,127552610,426,426,426,426,47
|
|
20231017,131100,127532588,426,426,426,426,0
|
|
20231017,131000,127532588,426,426,426,426,2
|
|
20231017,130900,127531736,427,427,427,427,97
|
|
20231017,130800,127490317,426,426,426,426,1
|
|
20231017,130700,127489891,426,427,427,426,5
|
|
20231017,130600,127487757,427,427,427,427,1
|
|
20231017,130500,127487330,427,427,427,427,0
|
|
20231017,130400,127487330,427,427,427,427,127
|
|
20231017,130300,127433101,427,427,427,427,10
|
|
20231017,130200,127428831,427,427,427,427,10
|
|
20231017,130100,127424561,427,427,427,427,0
|
|
20231017,130000,127424561,427,427,427,427,0
|
|
20231017,125900,127424561,427,426,427,426,3
|
|
20231017,125800,127423281,426,426,426,426,3
|
|
20231017,125700,127422003,425,425,425,425,1
|
|
20231017,125600,127421578,425,425,425,424,10001
|
|
20231017,125500,123175539,426,426,426,426,1053
|
|
20231017,125400,122726961,426,426,426,426,5
|
|
20231017,125300,122724831,426,426,426,426,0
|
|
20231017,125200,122724831,426,426,426,426,3
|
|
20231017,125100,122723553,426,426,426,426,13
|
|
20231017,125000,122718015,426,427,427,425,8
|
|
20231017,124900,122714604,426,426,426,426,1696
|
|
20231017,124800,121992108,427,427,427,427,0
|
|
20231017,124700,121992108,427,427,427,427,0
|
|
20231017,124600,121992108,427,427,427,427,0
|
|
20231017,124500,121992108,427,427,427,427,0
|
|
20231017,124400,121992108,427,427,427,427,16
|
|
20231017,124300,121985276,426,426,426,426,2946
|
|
20231017,124200,120730280,426,426,426,426,0
|
|
20231017,124100,120730280,426,426,426,426,100
|
|
20231017,124000,120687680,426,426,426,426,0
|
|
20231017,123900,120687680,426,426,426,426,85
|
|
20231017,123800,120651470,427,427,427,427,175
|
|
20231017,123700,120576745,427,427,427,427,201
|
|
20231017,123600,120490918,427,427,427,427,0
|
|
20231017,123500,120490918,427,427,427,427,458
|
|
20231017,123400,120295352,426,426,426,426,0
|
|
20231017,123300,120295352,426,426,426,426,0
|
|
20231017,123200,120295352,426,426,426,426,0
|
|
20231017,123100,120295352,426,426,426,426,1
|
|
20231017,123000,120294926,427,425,427,425,1062
|
|
20231017,122900,119843526,427,427,427,427,20
|
|
20231017,122800,119834986,426,426,426,426,1002
|
|
20231017,122700,119408134,426,426,426,426,900
|
|
20231017,122600,119024734,427,427,427,427,0
|
|
20231017,122500,119024734,427,427,427,427,1970
|
|
20231017,122400,118183544,428,427,428,423,21604
|
|
20231017,122300,109008145,427,427,427,427,0
|
|
20231017,122200,109008145,427,427,427,427,2
|
|
20231017,122100,109007291,427,427,427,427,0
|
|
20231017,122000,109007291,427,427,427,427,0
|
|
20231017,121900,109007291,427,427,427,427,528
|
|
20231017,121800,108781835,427,427,427,427,0
|
|
20231017,121700,108781835,427,427,427,427,13308
|
|
20231017,121600,103099319,426,426,426,426,0
|
|
20231017,121500,103099319,426,426,426,426,100
|
|
20231017,121400,103056719,426,426,426,426,0
|
|
20231017,121300,103056719,426,426,426,426,0
|
|
20231017,121200,103056719,426,426,426,426,0
|
|
20231017,121100,103056719,426,426,426,426,5225
|
|
20231017,121000,100830869,425,425,425,425,0
|
|
20231017,120900,100830869,425,425,425,425,1486
|
|
20231017,120800,100199319,425,425,425,425,0
|
|
20231017,120700,100199319,425,426,426,425,2
|
|
20231017,120600,100198468,426,426,426,426,0
|
|
20231017,120500,100198468,426,426,426,426,0
|
|
20231017,120400,100198468,426,426,426,426,2
|
|
20231017,120300,100197616,426,426,426,426,700
|
|
20231017,120200,99899416,425,425,425,425,0
|
|
20231017,120100,99899416,425,425,425,425,0
|
|
20231017,120000,99899416,425,425,425,425,2
|
|
20231017,115900,99898566,425,425,425,425,350
|
|
20231017,115800,99749816,425,426,426,425,128
|
|
20231017,115700,99695414,426,426,426,426,0
|
|
20231017,115600,99695414,426,426,426,426,0
|
|
20231017,115500,99695414,426,426,426,426,1000
|
|
20231017,115400,99269414,426,426,426,426,6
|
|
20231017,115300,99266858,425,425,425,425,11
|
|
20231017,115200,99262183,426,426,426,426,2
|
|
20231017,115100,99261331,426,426,426,426,20
|
|
20231017,115000,99252811,426,426,426,426,0
|
|
20231017,114900,99252811,426,426,426,426,2000
|
|
20231017,114800,98400811,426,426,426,426,1
|
|
20231017,114700,98400385,425,425,425,425,0
|
|
20231017,114600,98400385,425,425,425,425,0
|
|
20231017,114500,98400385,425,425,425,425,2000
|
|
20231017,114400,97550385,426,425,426,425,43
|
|
20231017,114300,97532068,425,425,425,425,1000
|
|
20231017,114200,97107068,426,426,426,426,0
|
|
20231017,114100,97107068,426,426,426,426,23
|
|
20231017,114000,97097270,426,426,426,426,0
|
|
20231017,113900,97097270,426,426,426,426,2
|
|
20231017,113800,97096418,425,424,425,424,6010
|
|
20231017,113700,94542467,424,424,424,424,0
|
|
20231017,113600,94542467,424,423,424,423,501
|
|
20231017,113500,94330044,425,425,425,425,101
|
|
20231017,113400,94287119,425,423,425,423,2
|
|
20231017,113300,94286271,425,425,425,425,239
|
|
20231017,113200,94184696,423,423,423,423,3
|
|
20231017,113100,94183427,425,425,425,425,1
|
|
20231017,113000,94183002,425,424,425,422,3003
|
|
20231017,112900,92909731,422,425,425,422,8708
|
|
20231017,112800,89233843,425,425,425,425,1
|
|
20231017,112700,89233418,423,423,423,423,103
|
|
20231017,112600,89189849,425,425,425,425,104
|
|
20231017,112500,89145649,423,423,423,423,2
|
|
20231017,112400,89144803,423,425,425,423,2
|
|
20231017,112300,89143955,425,425,425,425,5
|
|
20231017,112200,89141830,425,424,425,424,2
|
|
20231017,112100,89140981,424,424,424,424,1205
|
|
20231017,112000,88630061,424,425,425,424,64
|
|
20231017,111900,88602924,425,424,425,424,6
|
|
20231017,111800,88600375,424,424,424,424,318
|
|
20231017,111700,88465543,424,425,425,424,208
|
|
20231017,111600,88377343,426,426,426,426,1
|
|
20231017,111500,88376917,426,426,426,426,2
|
|
20231017,111400,88376065,426,426,426,426,21
|
|
20231017,111300,88367119,423,424,426,423,8186
|
|
20231017,111200,84896255,424,426,426,424,102
|
|
20231017,111100,84853005,426,426,426,424,3
|
|
20231017,111000,84851729,424,426,426,424,2
|
|
20231017,110900,84850879,426,426,426,426,15
|
|
20231017,110800,84844489,426,426,426,426,0
|
|
20231017,110700,84844489,426,426,426,426,6
|
|
20231017,110600,84841933,426,426,426,426,15
|
|
20231017,110500,84835543,426,427,427,426,1257
|
|
20231017,110400,84299986,427,427,427,427,10
|
|
20231017,110300,84295716,427,427,427,427,1
|
|
20231017,110200,84295289,428,428,428,428,3
|
|
20231017,110100,84294005,428,428,428,428,30
|
|
20231017,110000,84281165,428,425,428,424,9853
|
|
20231017,105900,80081098,425,425,425,425,121
|
|
20231017,105800,80029673,425,425,425,425,1002
|
|
20231017,105700,79603823,426,426,426,426,13
|
|
20231017,105600,79598285,426,426,426,426,100
|
|
20231017,105500,79555685,426,426,426,426,0
|
|
20231017,105400,79555685,426,426,426,426,0
|
|
20231017,105300,79555685,426,426,426,426,100
|
|
20231017,105200,79513085,426,426,426,426,14
|
|
20231017,105100,79507121,426,426,426,426,1500
|
|
20231017,105000,78868121,426,425,426,425,5201
|
|
20231017,104900,76657695,425,425,425,425,0
|
|
20231017,104800,76657695,425,425,425,425,1
|
|
20231017,104700,76657270,426,426,426,426,0
|
|
20231017,104600,76657270,426,425,426,425,21
|
|
20231017,104500,76648344,425,425,425,425,6284
|
|
20231017,104400,73977644,425,424,425,424,21584
|
|
20231017,104300,64812495,423,424,424,423,18
|
|
20231017,104200,64804879,424,424,424,424,0
|
|
20231017,104100,64804879,424,424,424,424,0
|
|
20231017,104000,64804879,424,424,424,424,2
|
|
20231017,103900,64804031,423,423,423,423,1
|
|
20231017,103800,64803608,424,424,424,423,8
|
|
20231017,103700,64800221,423,423,423,423,3556
|
|
20231017,103600,63296033,422,422,422,422,2000
|
|
20231017,103500,62452033,423,422,423,422,1203
|
|
20231017,103400,61944362,422,422,422,422,31
|
|
20231017,103300,61931280,422,422,422,422,11
|
|
20231017,103200,61926638,423,423,423,423,0
|
|
20231017,103100,61926638,423,423,423,423,0
|
|
20231017,103000,61926638,423,422,423,422,221
|
|
20231017,102900,61833255,422,422,422,422,1
|
|
20231017,102800,61832833,422,422,422,422,10
|
|
20231017,102700,61828613,422,422,422,422,0
|
|
20231017,102600,61828613,422,422,422,422,1088
|
|
20231017,102500,61369477,422,423,423,422,2
|
|
20231017,102400,61368632,422,423,423,422,8
|
|
20231017,102300,61365254,423,423,423,423,1
|
|
20231017,102200,61364831,422,422,422,422,2
|
|
20231017,102100,61363987,422,422,422,422,2
|
|
20231017,102000,61363143,422,423,423,422,2
|
|
20231017,101900,61362298,423,423,423,422,4002
|
|
20231017,101800,59669453,423,423,423,423,1
|
|
20231017,101700,59669030,423,423,423,423,452
|
|
20231017,101600,59477834,423,423,423,423,0
|
|
20231017,101500,59477834,423,423,423,423,9
|
|
20231017,101400,59474027,422,422,423,422,1002
|
|
20231017,101300,59051182,423,423,423,423,0
|
|
20231017,101200,59051182,423,423,423,423,5
|
|
20231017,101100,59049067,423,423,423,423,18
|
|
20231017,101000,59041453,423,421,423,421,24
|
|
20231017,100900,59031303,422,422,422,422,1
|
|
20231017,100800,59030881,423,423,423,423,5001
|
|
20231017,100700,56915458,423,423,423,423,10771
|
|
20231017,100600,52359325,422,422,422,422,5451
|
|
20231017,100500,50059003,423,423,423,423,0
|
|
20231017,100400,50059003,423,423,423,423,0
|
|
20231017,100300,50059003,423,423,423,423,0
|
|
20231017,100200,50059003,423,423,423,423,15
|
|
20231017,100100,50052658,423,422,423,422,9293
|
|
20231017,100000,46131011,422,422,422,422,3645
|
|
20231017,095900,44592821,422,421,422,421,357
|
|
20231017,095800,44442522,421,420,421,420,5001
|
|
20231017,095700,42337102,421,421,421,421,0
|
|
20231017,095600,42337102,421,421,421,421,0
|
|
20231017,095500,42337102,421,421,421,421,0
|
|
20231017,095400,42337102,421,421,421,421,0
|
|
20231017,095300,42337102,421,421,421,421,100
|
|
20231017,095200,42295002,421,421,421,421,0
|
|
20231017,095100,42295002,421,421,421,421,17
|
|
20231017,095000,42287845,421,421,421,421,20
|
|
20231017,094900,42279425,421,421,421,420,712
|
|
20231017,094800,41980180,420,420,421,420,647
|
|
20231017,094700,41708395,420,421,421,420,23
|
|
20231017,094600,41698714,421,421,421,421,0
|
|
20231017,094500,41698714,421,421,421,421,2
|
|
20231017,094400,41697872,421,420,421,420,211
|
|
20231017,094300,41609042,420,420,420,420,0
|
|
20231017,094200,41609042,420,420,420,420,0
|
|
20231017,094100,41609042,420,420,421,420,2131
|
|
20231017,094000,40714019,420,420,420,420,1868
|
|
20231017,093900,39929459,422,422,422,422,2
|
|
20231017,093800,39928615,422,421,422,421,58
|
|
20231017,093700,39904186,422,422,422,422,0
|
|
20231017,093600,39904186,422,422,422,422,2
|
|
20231017,093500,39903342,422,422,422,422,1
|
|
20231017,093400,39902920,422,422,422,422,83
|
|
20231017,093300,39867894,422,422,422,422,80
|
|
20231017,093200,39834134,422,422,422,420,48
|
|
20231017,093100,39813886,422,422,422,422,6
|
|
20231017,093000,39811354,422,420,422,420,9639
|
|
20231017,092900,35761334,421,422,422,421,956
|
|
20231017,092800,35358856,422,422,422,422,2
|
|
20231017,092700,35358012,421,421,421,421,6
|
|
20231017,092600,35355486,422,422,422,422,836
|
|
20231017,092500,35002694,422,422,422,422,329
|
|
20231017,092400,34863856,421,421,421,421,0
|
|
20231017,092300,34863856,421,421,421,421,0
|
|
20231017,092200,34863856,421,423,423,421,2616
|
|
20231017,092100,33762406,423,423,423,423,6
|
|
20231017,092000,33759868,423,422,423,421,7350
|
|
20231017,091900,30656297,422,421,422,421,13848
|
|
20231017,091800,24818221,420,421,421,420,5788
|
|
20231017,091700,22387260,421,421,421,421,22
|
|
20231017,091600,22377998,421,419,421,419,10401
|
|
20231017,091500,18010577,419,419,420,419,2110
|
|
20231017,091400,17126477,419,419,419,419,3001
|
|
20231017,091300,15869058,419,420,420,419,43
|
|
20231017,091200,15850999,420,420,420,420,1903
|
|
20231017,091100,15051739,419,419,419,419,895
|
|
20231017,091000,14676734,420,418,420,417,241
|
|
20231017,090900,14575774,417,418,418,417,1641
|
|
20231017,090800,13889927,418,417,418,417,5531
|
|
20231017,090700,11583470,416,418,418,416,933
|
|
20231017,090600,11194008,418,419,419,418,82
|
|
20231017,090500,11159651,419,419,419,419,19
|
|
20231017,090400,11151690,419,420,420,419,1658
|
|
20231017,090300,10455493,420,420,420,418,533
|
|
20231017,090200,10232193,418,421,421,418,17750
|
|
20231017,090100,2809304,421,418,421,418,5
|
|
20231017,090000,2807211,418,413,418,413,6782
|