614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191100,460465655,409,409,409,409,9968
|
|
20231019,191000,460465655,409,409,409,409,0
|
|
20231019,190900,460465655,409,409,409,409,0
|
|
20231019,190800,460465655,409,409,409,409,0
|
|
20231019,190700,460465655,409,409,409,409,0
|
|
20231019,190600,460465655,409,409,409,409,0
|
|
20231019,190500,460465655,409,409,409,409,0
|
|
20231019,190400,460465655,409,409,409,409,0
|
|
20231019,190300,460465655,409,409,409,409,0
|
|
20231019,190200,460465655,409,409,409,409,0
|
|
20231019,190100,460465655,409,409,409,409,0
|
|
20231019,190000,460465655,409,409,409,409,0
|
|
20231019,185900,460465655,409,409,409,409,0
|
|
20231019,185800,460465655,409,409,409,409,0
|
|
20231019,185700,460465655,409,409,409,409,0
|
|
20231019,185600,460465655,409,409,409,409,0
|
|
20231019,185500,460465655,409,409,409,409,0
|
|
20231019,185400,460465655,409,409,409,409,0
|
|
20231019,185300,460465655,409,409,409,409,0
|
|
20231019,185200,460465655,409,409,409,409,0
|
|
20231019,185100,460465655,409,409,409,409,0
|
|
20231019,185000,460465655,409,409,409,409,0
|
|
20231019,184900,460465655,409,409,409,409,0
|
|
20231019,184800,460465655,409,409,409,409,0
|
|
20231019,184700,460465655,409,409,409,409,0
|
|
20231019,184600,460465655,409,409,409,409,0
|
|
20231019,184500,460465655,409,409,409,409,0
|
|
20231019,184400,460465655,409,409,409,409,0
|
|
20231019,184300,460465655,409,409,409,409,0
|
|
20231019,184200,460465655,409,409,409,409,0
|
|
20231019,184100,460465655,409,409,409,409,9968
|
|
20231019,184000,460465655,409,409,409,409,0
|
|
20231019,183900,460465655,409,409,409,409,0
|
|
20231019,183800,460465655,409,409,409,409,0
|
|
20231019,183700,460465655,409,409,409,409,0
|
|
20231019,183600,460465655,409,409,409,409,0
|
|
20231019,183500,460465655,409,409,409,409,0
|
|
20231019,183400,460465655,409,409,409,409,0
|
|
20231019,183300,460465655,409,409,409,409,0
|
|
20231019,183200,460465655,409,409,409,409,0
|
|
20231019,183100,460465655,409,409,409,409,0
|
|
20231019,183000,460465655,409,409,409,409,0
|
|
20231019,182900,460465655,409,409,409,409,0
|
|
20231019,182800,460465655,409,409,409,409,0
|
|
20231019,182700,460465655,409,409,409,409,0
|
|
20231019,182600,460465655,409,409,409,409,0
|
|
20231019,182500,460465655,409,409,409,409,0
|
|
20231019,182400,460465655,409,409,409,409,0
|
|
20231019,182300,460465655,409,409,409,409,0
|
|
20231019,182200,460465655,409,409,409,409,0
|
|
20231019,182100,460465655,409,409,409,409,0
|
|
20231019,182000,460465655,409,409,409,409,0
|
|
20231019,181900,460465655,409,409,409,409,0
|
|
20231019,181800,460465655,409,409,409,409,0
|
|
20231019,181700,460465655,409,409,409,409,0
|
|
20231019,181600,460465655,409,409,409,409,0
|
|
20231019,181500,460465655,409,409,409,409,0
|
|
20231019,181400,460465655,409,409,409,409,0
|
|
20231019,181300,460465655,409,409,409,409,0
|
|
20231019,181200,460465655,409,409,409,409,0
|
|
20231019,181100,460465655,409,409,409,409,9968
|
|
20231019,181000,460465655,409,409,409,409,0
|
|
20231019,180900,460465655,409,409,409,409,0
|
|
20231019,180800,460465655,409,409,409,409,0
|
|
20231019,180700,460465655,409,409,409,409,0
|
|
20231019,180600,460465655,409,409,409,409,0
|
|
20231019,180500,460465655,409,409,409,409,0
|
|
20231019,180400,460465655,409,409,409,409,0
|
|
20231019,180300,460465655,409,409,409,409,0
|
|
20231019,180200,460465655,409,409,409,409,0
|
|
20231019,180100,460465655,409,409,409,409,0
|
|
20231019,180000,460465655,409,409,409,409,0
|
|
20231019,175900,460465655,409,409,409,409,0
|
|
20231019,175800,460465655,409,409,409,409,0
|
|
20231019,175700,460465655,409,409,409,409,0
|
|
20231019,175600,460465655,409,409,409,409,0
|
|
20231019,175500,460465655,409,409,409,409,0
|
|
20231019,175400,460465655,409,409,409,409,0
|
|
20231019,175300,460465655,409,409,409,409,0
|
|
20231019,175200,460465655,409,409,409,409,0
|
|
20231019,175100,460465655,409,409,409,409,0
|
|
20231019,175000,460465655,409,409,409,409,0
|
|
20231019,174900,460465655,409,409,409,409,0
|
|
20231019,174800,460465655,409,409,409,409,0
|
|
20231019,174700,460465655,409,409,409,409,0
|
|
20231019,174600,460465655,409,409,409,409,0
|
|
20231019,174500,460465655,409,409,409,409,0
|
|
20231019,174400,460465655,409,409,409,409,0
|
|
20231019,174300,460465655,409,409,409,409,0
|
|
20231019,174200,460465655,409,409,409,409,0
|
|
20231019,174100,460465655,409,409,409,409,9968
|
|
20231019,174000,460465655,409,409,409,409,0
|
|
20231019,173900,460465655,409,409,409,409,0
|
|
20231019,173800,460465655,409,409,409,409,0
|
|
20231019,173700,460465655,409,409,409,409,0
|
|
20231019,173600,460465655,409,409,409,409,0
|
|
20231019,173500,460465655,409,409,409,409,0
|
|
20231019,173400,460465655,409,409,409,409,0
|
|
20231019,173300,460465655,409,409,409,409,0
|
|
20231019,173200,460465655,409,409,409,409,0
|
|
20231019,173100,460465655,409,409,409,409,0
|
|
20231019,173000,460465655,409,409,409,409,0
|
|
20231019,172900,460465655,409,409,409,409,0
|
|
20231019,172800,460465655,409,409,409,409,0
|
|
20231019,172700,460465655,409,409,409,409,0
|
|
20231019,172600,460465655,409,409,409,409,0
|
|
20231019,172500,460465655,409,409,409,409,0
|
|
20231019,172400,460465655,409,409,409,409,0
|
|
20231019,172300,460465655,409,409,409,409,0
|
|
20231019,172200,460465655,409,409,409,409,0
|
|
20231019,172100,460465655,409,409,409,409,0
|
|
20231019,172000,460465655,409,409,409,409,0
|
|
20231019,171900,460465655,409,409,409,409,0
|
|
20231019,171800,460465655,409,409,409,409,0
|
|
20231019,171700,460465655,409,409,409,409,0
|
|
20231019,171600,460465655,409,409,409,409,0
|
|
20231019,171500,460465655,409,409,409,409,0
|
|
20231019,171400,460465655,409,409,409,409,0
|
|
20231019,171300,460465655,409,409,409,409,0
|
|
20231019,171200,460465655,409,409,409,409,0
|
|
20231019,171100,460465655,409,409,409,409,9968
|
|
20231019,171000,460465655,409,409,409,409,0
|
|
20231019,170900,460465655,409,409,409,409,0
|
|
20231019,170800,460465655,409,409,409,409,0
|
|
20231019,170700,460465655,409,409,409,409,0
|
|
20231019,170600,460465655,409,409,409,409,0
|
|
20231019,170500,460465655,409,409,409,409,0
|
|
20231019,170400,460465655,409,409,409,409,0
|
|
20231019,170300,460465655,409,409,409,409,0
|
|
20231019,170200,460465655,409,409,409,409,0
|
|
20231019,170100,460465655,409,409,409,409,0
|
|
20231019,170000,460465655,409,409,409,409,0
|
|
20231019,165900,460465655,409,409,409,409,0
|
|
20231019,165800,460465655,409,409,409,409,0
|
|
20231019,165700,460465655,409,409,409,409,0
|
|
20231019,165600,460465655,409,409,409,409,0
|
|
20231019,165500,460465655,409,409,409,409,0
|
|
20231019,165400,460465655,409,409,409,409,0
|
|
20231019,165300,460465655,409,409,409,409,0
|
|
20231019,165200,460465655,409,409,409,409,0
|
|
20231019,165100,460465655,409,409,409,409,0
|
|
20231019,165000,460465655,409,409,409,409,0
|
|
20231019,164900,460465655,409,409,409,409,0
|
|
20231019,164800,460465655,409,409,409,409,0
|
|
20231019,164700,460465655,409,409,409,409,0
|
|
20231019,164600,460465655,409,409,409,409,0
|
|
20231019,164500,460465655,409,409,409,409,0
|
|
20231019,164400,460465655,409,409,409,409,0
|
|
20231019,164300,460465655,409,409,409,409,0
|
|
20231019,164200,460465655,409,409,409,409,0
|
|
20231019,164100,460465655,409,409,409,409,9968
|
|
20231019,164000,460465655,409,409,409,409,0
|
|
20231019,163900,460465655,409,409,409,409,0
|
|
20231019,163800,460465655,409,409,409,409,0
|
|
20231019,163700,460465655,409,409,409,409,0
|
|
20231019,163600,460465655,409,409,409,409,0
|
|
20231019,163500,460465655,409,409,409,409,0
|
|
20231019,163400,460465655,409,409,409,409,0
|
|
20231019,163300,460465655,409,409,409,409,0
|
|
20231019,163200,460465655,409,409,409,409,0
|
|
20231019,163100,460465655,409,409,409,409,0
|
|
20231019,163000,460465655,409,409,409,409,0
|
|
20231019,162900,460465655,409,409,409,409,0
|
|
20231019,162800,460465655,409,409,409,409,0
|
|
20231019,162700,460465655,409,409,409,409,0
|
|
20231019,162600,460465655,409,409,409,409,0
|
|
20231019,162500,460465655,409,409,409,409,0
|
|
20231019,162400,460465655,409,409,409,409,0
|
|
20231019,162300,460465655,409,409,409,409,0
|
|
20231019,162200,460465655,409,409,409,409,0
|
|
20231019,162100,460465655,409,409,409,409,0
|
|
20231019,162000,460465655,409,409,409,409,0
|
|
20231019,161900,460465655,409,409,409,409,0
|
|
20231019,161800,460465655,409,409,409,409,0
|
|
20231019,161700,460465655,409,409,409,409,0
|
|
20231019,161600,460465655,409,409,409,409,0
|
|
20231019,161500,460465655,409,409,409,409,0
|
|
20231019,161400,460465655,409,409,409,409,0
|
|
20231019,161300,460465655,409,409,409,409,0
|
|
20231019,161200,460465655,409,409,409,409,0
|
|
20231019,161100,460465655,409,409,409,409,9968
|
|
20231019,161000,460465655,409,409,409,409,0
|
|
20231019,160900,460465655,409,409,409,409,0
|
|
20231019,160800,460465655,409,409,409,409,0
|
|
20231019,160700,460465655,409,409,409,409,0
|
|
20231019,160600,460465655,409,409,409,409,0
|
|
20231019,160500,460465655,409,409,409,409,0
|
|
20231019,160400,460465655,409,409,409,409,0
|
|
20231019,160300,460465655,409,409,409,409,0
|
|
20231019,160200,460465655,409,409,409,409,0
|
|
20231019,160100,460465655,409,409,409,409,0
|
|
20231019,160000,460465655,409,409,409,409,0
|
|
20231019,155900,460465655,409,409,409,409,0
|
|
20231019,155800,460465655,409,409,409,409,0
|
|
20231019,155700,460465655,409,409,409,409,0
|
|
20231019,155600,460465655,409,409,409,409,0
|
|
20231019,155500,460465655,409,409,409,409,0
|
|
20231019,155400,460465655,409,409,409,409,0
|
|
20231019,155300,460465655,409,409,409,409,0
|
|
20231019,155200,460465655,409,409,409,409,0
|
|
20231019,155100,460465655,409,409,409,409,0
|
|
20231019,155000,460465655,409,409,409,409,0
|
|
20231019,154900,460465655,409,409,409,409,0
|
|
20231019,154800,460465655,409,409,409,409,0
|
|
20231019,154700,460465655,409,409,409,409,0
|
|
20231019,154600,460465655,409,409,409,409,0
|
|
20231019,154500,460465655,409,409,409,409,0
|
|
20231019,154400,460465655,409,409,409,409,0
|
|
20231019,154300,460465655,409,409,409,409,0
|
|
20231019,154200,460465655,409,409,409,409,0
|
|
20231019,154100,460465655,409,409,409,409,9968
|
|
20231019,154000,460465655,409,409,409,409,0
|
|
20231019,153900,460465655,409,409,409,409,0
|
|
20231019,153800,460465655,409,409,409,409,0
|
|
20231019,153700,460465655,409,409,409,409,0
|
|
20231019,153600,460465655,409,409,409,409,0
|
|
20231019,153500,460465655,409,409,409,409,0
|
|
20231019,153400,460465655,409,409,409,409,0
|
|
20231019,153300,460465655,409,409,409,409,0
|
|
20231019,153200,460465655,409,409,409,409,0
|
|
20231019,153100,460465655,409,409,409,409,0
|
|
20231019,153000,460465655,409,409,409,409,9968
|
|
20231019,152900,456388743,409,409,409,409,0
|
|
20231019,152800,456388743,409,409,409,409,0
|
|
20231019,152700,456388743,409,409,409,409,0
|
|
20231019,152600,456388743,409,409,409,409,0
|
|
20231019,152500,456388743,409,409,409,409,0
|
|
20231019,152400,456388743,409,409,409,409,0
|
|
20231019,152300,456388743,409,409,409,409,0
|
|
20231019,152200,456388743,409,409,409,409,0
|
|
20231019,152100,456388743,409,409,409,409,0
|
|
20231019,152000,456388743,409,409,409,409,0
|
|
20231019,151900,456388743,409,409,409,409,2417
|
|
20231019,151800,455400190,410,410,410,410,2610
|
|
20231019,151700,454330090,410,410,410,410,1000
|
|
20231019,151600,453920090,410,410,410,410,3
|
|
20231019,151500,453918860,410,410,410,410,538
|
|
20231019,151400,453698280,410,410,410,410,1310
|
|
20231019,151300,453161180,410,410,410,410,62
|
|
20231019,151200,453135760,410,410,410,410,5
|
|
20231019,151100,453133710,410,410,410,410,91
|
|
20231019,151000,453096400,410,410,410,410,0
|
|
20231019,150900,453096400,410,410,410,410,114
|
|
20231019,150800,453049660,410,410,410,410,163
|
|
20231019,150700,452982830,410,410,410,410,2
|
|
20231019,150600,452982010,409,409,409,409,1
|
|
20231019,150500,452981601,410,410,410,410,6
|
|
20231019,150400,452979141,410,411,411,410,1290
|
|
20231019,150300,452450158,411,411,411,411,43
|
|
20231019,150200,452432485,410,410,410,410,6
|
|
20231019,150100,452430025,410,410,410,410,10
|
|
20231019,150000,452425925,410,410,410,410,12
|
|
20231019,145900,452421005,409,410,410,409,15873
|
|
20231019,145800,445914075,410,410,410,410,0
|
|
20231019,145700,445914075,410,410,410,410,100
|
|
20231019,145600,445873075,409,409,409,409,0
|
|
20231019,145500,445873075,409,409,409,409,13686
|
|
20231019,145400,440275501,409,409,409,409,0
|
|
20231019,145300,440275501,409,409,409,409,0
|
|
20231019,145200,440275501,409,409,409,409,3050
|
|
20231019,145100,439028051,409,409,409,409,30
|
|
20231019,145000,439015781,409,409,409,409,1059
|
|
20231019,144900,438582650,409,409,409,409,4000
|
|
20231019,144800,436946650,409,408,409,408,5007
|
|
20231019,144700,434903787,409,409,409,409,0
|
|
20231019,144600,434903787,409,409,409,408,3859
|
|
20231019,144500,433329130,409,409,409,409,0
|
|
20231019,144400,433329130,409,410,410,409,3
|
|
20231019,144300,433327902,410,409,410,409,308
|
|
20231019,144200,433201922,409,409,409,409,10012
|
|
20231019,144100,429107014,408,408,408,408,0
|
|
20231019,144000,429107014,408,408,408,408,0
|
|
20231019,143900,429107014,408,408,408,408,0
|
|
20231019,143800,429107014,408,408,408,408,0
|
|
20231019,143700,429107014,408,408,408,408,0
|
|
20231019,143600,429107014,408,408,408,408,0
|
|
20231019,143500,429107014,408,408,408,408,0
|
|
20231019,143400,429107014,408,408,408,408,72
|
|
20231019,143300,429077638,409,409,409,409,1
|
|
20231019,143200,429077229,409,409,409,409,10
|
|
20231019,143100,429073139,409,409,409,409,12500
|
|
20231019,143000,423960639,409,409,409,409,519
|
|
20231019,142900,423748368,408,408,408,408,0
|
|
20231019,142800,423748368,408,408,408,408,11122
|
|
20231019,142700,419210592,408,408,408,408,30
|
|
20231019,142600,419198352,409,409,409,409,0
|
|
20231019,142500,419198352,409,409,409,409,2
|
|
20231019,142400,419197534,409,409,409,409,431
|
|
20231019,142300,419021255,409,409,409,409,1
|
|
20231019,142200,419020846,408,408,408,408,1
|
|
20231019,142100,419020438,408,408,408,408,2
|
|
20231019,142000,419019622,409,409,409,409,199
|
|
20231019,141900,418938231,409,409,409,409,0
|
|
20231019,141800,418938231,409,409,409,409,100
|
|
20231019,141700,418897331,409,409,409,409,23
|
|
20231019,141600,418887924,409,409,409,409,1504
|
|
20231019,141500,418272788,409,409,409,409,4
|
|
20231019,141400,418271152,409,409,409,409,0
|
|
20231019,141300,418271152,409,409,409,409,1000
|
|
20231019,141200,417862152,409,409,409,409,33
|
|
20231019,141100,417848655,408,408,408,408,0
|
|
20231019,141000,417848655,408,408,408,408,0
|
|
20231019,140900,417848655,408,409,409,408,539
|
|
20231019,140800,417628704,409,409,409,409,0
|
|
20231019,140700,417628704,409,409,409,409,1500
|
|
20231019,140600,417015204,407,407,407,407,0
|
|
20231019,140500,417015204,407,407,407,407,532
|
|
20231019,140400,416798680,407,408,408,407,10000
|
|
20231019,140300,412720746,408,408,408,407,12169
|
|
20231019,140200,407755795,408,408,408,408,22
|
|
20231019,140100,407746819,408,408,408,408,1
|
|
20231019,140000,407746411,408,408,408,407,1162
|
|
20231019,135900,407272316,408,407,408,407,1407
|
|
20231019,135800,406698660,407,407,407,407,2499
|
|
20231019,135700,405681567,408,408,408,408,562
|
|
20231019,135600,405452271,408,408,408,408,0
|
|
20231019,135500,405452271,408,408,408,408,1000
|
|
20231019,135400,405044271,408,408,408,408,0
|
|
20231019,135300,405044271,408,408,408,407,16114
|
|
20231019,135200,398484760,408,408,408,408,3
|
|
20231019,135100,398483536,408,408,408,408,1100
|
|
20231019,135000,398034736,408,408,408,408,1701
|
|
20231019,134900,397340728,408,409,409,408,29
|
|
20231019,134800,397328870,409,409,409,409,100
|
|
20231019,134700,397287970,409,408,409,408,27067
|
|
20231019,134600,386244624,409,409,409,409,10
|
|
20231019,134500,386240534,408,408,408,408,0
|
|
20231019,134400,386240534,408,408,408,408,104
|
|
20231019,134300,386198102,409,409,409,408,3562
|
|
20231019,134200,384741301,409,409,409,409,1200
|
|
20231019,134100,384250501,409,409,409,409,1
|
|
20231019,134000,384250092,408,409,409,408,1010
|
|
20231019,133900,383837003,409,409,409,409,1001
|
|
20231019,133800,383427594,409,409,409,409,2
|
|
20231019,133700,383426776,409,409,409,409,0
|
|
20231019,133600,383426776,409,409,409,409,15
|
|
20231019,133500,383420641,409,409,409,409,145
|
|
20231019,133400,383361336,409,409,409,409,0
|
|
20231019,133300,383361336,409,409,409,409,0
|
|
20231019,133200,383361336,409,409,409,409,3
|
|
20231019,133100,383360109,409,409,409,409,1806
|
|
20231019,133000,382621455,409,409,409,409,100
|
|
20231019,132900,382580555,409,409,409,409,721
|
|
20231019,132800,382285666,409,409,409,409,20
|
|
20231019,132700,382277486,409,409,409,409,250
|
|
20231019,132600,382175236,409,409,409,409,150
|
|
20231019,132500,382113886,409,409,409,409,910
|
|
20231019,132400,381741696,409,409,409,409,168
|
|
20231019,132300,381672984,409,408,409,408,1391
|
|
20231019,132200,381104432,409,409,409,409,150
|
|
20231019,132100,381043082,409,409,409,409,994
|
|
20231019,132000,380636536,409,409,409,409,40
|
|
20231019,131900,380620176,409,409,409,409,400
|
|
20231019,131800,380456576,409,409,409,409,111
|
|
20231019,131700,380411177,409,409,409,408,1147
|
|
20231019,131600,379942654,409,409,409,409,303
|
|
20231019,131500,379818727,409,409,409,409,2940
|
|
20231019,131400,378616267,409,409,409,408,3075
|
|
20231019,131300,377359695,409,409,409,409,5
|
|
20231019,131200,377357650,409,409,409,408,936
|
|
20231019,131100,376975446,409,409,409,409,101
|
|
20231019,131000,376934137,409,409,409,409,121
|
|
20231019,130900,376884648,409,409,409,409,3058
|
|
20231019,130800,375633926,409,409,409,409,1163
|
|
20231019,130700,375158259,409,410,410,409,735
|
|
20231019,130600,374857643,409,410,410,409,692
|
|
20231019,130500,374574612,410,410,410,410,4
|
|
20231019,130400,374572972,409,409,409,408,5408
|
|
20231019,130300,372361104,409,409,409,409,20
|
|
20231019,130200,372352924,409,409,409,409,50
|
|
20231019,130100,372332474,409,409,409,409,2567
|
|
20231019,130000,371282571,409,409,409,409,12964
|
|
20231019,125900,365980295,410,410,410,410,4
|
|
20231019,125800,365978655,409,409,409,409,2642
|
|
20231019,125700,364898077,409,409,409,409,18
|
|
20231019,125600,364890715,409,409,409,409,1
|
|
20231019,125500,364890306,409,409,409,409,1015
|
|
20231019,125400,364475171,409,409,409,409,14
|
|
20231019,125300,364469445,409,409,409,409,7
|
|
20231019,125200,364466582,409,409,409,409,0
|
|
20231019,125100,364466582,409,409,409,409,25
|
|
20231019,125000,364456357,409,409,409,409,2
|
|
20231019,124900,364455539,408,408,408,408,0
|
|
20231019,124800,364455539,408,409,409,408,34635
|
|
20231019,124700,350324405,409,409,409,409,0
|
|
20231019,124600,350324405,409,409,409,409,0
|
|
20231019,124500,350324405,409,410,410,409,1577
|
|
20231019,124400,349678412,410,410,410,410,0
|
|
20231019,124300,349678412,410,410,410,410,1000
|
|
20231019,124200,349268412,410,410,410,410,1000
|
|
20231019,124100,348858412,410,410,410,410,0
|
|
20231019,124000,348858412,410,410,410,410,50
|
|
20231019,123900,348837912,410,408,410,408,1236
|
|
20231019,123800,348333602,410,409,410,409,6
|
|
20231019,123700,348331144,408,408,408,408,800
|
|
20231019,123600,348004744,409,409,409,409,16
|
|
20231019,123500,347998200,409,410,410,409,741
|
|
20231019,123400,347695130,408,408,408,408,0
|
|
20231019,123300,347695130,408,408,408,408,0
|
|
20231019,123200,347695130,408,408,409,408,23385
|
|
20231019,123100,338154040,409,409,409,409,3048
|
|
20231019,123000,336907408,409,409,409,409,1374
|
|
20231019,122900,336345442,410,409,410,409,10208
|
|
20231019,122800,332170166,408,409,409,408,1038
|
|
20231019,122700,331745649,409,409,409,409,17
|
|
20231019,122600,331738696,409,409,409,409,6000
|
|
20231019,122500,329284696,409,409,409,409,10
|
|
20231019,122400,329280606,409,409,409,409,10000
|
|
20231019,122300,325190606,409,409,409,409,0
|
|
20231019,122200,325190606,409,409,409,409,100
|
|
20231019,122100,325149706,409,409,409,409,10151
|
|
20231019,122000,320997947,409,409,409,409,22070
|
|
20231019,121900,311971317,410,410,410,410,63
|
|
20231019,121800,311945487,410,410,410,410,80
|
|
20231019,121700,311912687,410,410,410,410,50
|
|
20231019,121600,311892187,410,410,410,410,1063
|
|
20231019,121500,311456357,410,410,410,410,0
|
|
20231019,121400,311456357,410,410,410,410,3
|
|
20231019,121300,311455127,411,411,411,411,1
|
|
20231019,121200,311454716,411,411,411,411,0
|
|
20231019,121100,311454716,411,411,411,411,5
|
|
20231019,121000,311452661,411,410,411,410,6
|
|
20231019,120900,311450200,410,410,410,410,10390
|
|
20231019,120800,307190300,410,410,410,410,2000
|
|
20231019,120700,306370300,410,410,410,410,20
|
|
20231019,120600,306362100,410,410,410,410,5
|
|
20231019,120500,306360050,409,409,409,409,0
|
|
20231019,120400,306360050,409,409,409,409,13530
|
|
20231019,120300,300826280,409,409,409,409,29
|
|
20231019,120200,300814419,409,409,409,409,441
|
|
20231019,120100,300634050,409,410,410,409,1032
|
|
20231019,120000,300211931,410,410,410,409,67
|
|
20231019,115900,300184497,409,410,410,409,332
|
|
20231019,115800,300048707,409,409,409,409,0
|
|
20231019,115700,300048707,409,410,410,409,1164
|
|
20231019,115600,299572402,410,409,410,409,142
|
|
20231019,115500,299514322,409,409,409,409,0
|
|
20231019,115400,299514322,409,409,410,409,11206
|
|
20231019,115300,294931062,409,409,409,409,0
|
|
20231019,115200,294931062,409,409,409,409,9551
|
|
20231019,115100,291024703,409,409,409,409,20000
|
|
20231019,115000,282844703,409,411,411,409,43950
|
|
20231019,114900,264849311,411,411,411,411,450
|
|
20231019,114800,264664361,411,411,411,411,1
|
|
20231019,114700,264663950,411,410,411,410,8
|
|
20231019,114600,264660663,411,411,411,411,50
|
|
20231019,114500,264640113,411,411,411,411,81
|
|
20231019,114400,264606822,411,411,411,411,44
|
|
20231019,114300,264588738,411,411,411,411,0
|
|
20231019,114200,264588738,411,411,411,411,1521
|
|
20231019,114100,263963607,411,411,411,411,30
|
|
20231019,114000,263951277,411,411,411,411,5
|
|
20231019,113900,263949222,410,410,410,410,2
|
|
20231019,113800,263948402,411,411,411,411,1
|
|
20231019,113700,263947991,411,411,411,411,11000
|
|
20231019,113600,259426991,411,411,411,411,4954
|
|
20231019,113500,257390897,410,410,410,410,0
|
|
20231019,113400,257390897,410,410,410,410,0
|
|
20231019,113300,257390897,410,410,410,410,0
|
|
20231019,113200,257390897,410,410,410,410,0
|
|
20231019,113100,257390897,410,410,410,410,0
|
|
20231019,113000,257390897,410,410,410,410,0
|
|
20231019,112900,257390897,410,410,410,410,0
|
|
20231019,112800,257390897,410,410,410,410,118
|
|
20231019,112700,257342517,410,410,411,410,1898
|
|
20231019,112600,256564332,411,411,411,411,203
|
|
20231019,112500,256480899,410,410,410,410,0
|
|
20231019,112400,256480899,410,410,410,410,4377
|
|
20231019,112300,254686329,411,411,411,410,4717
|
|
20231019,112200,252752347,411,411,411,411,0
|
|
20231019,112100,252752347,411,411,411,411,0
|
|
20231019,112000,252752347,411,411,411,411,1030
|
|
20231019,111900,252329017,411,411,411,411,0
|
|
20231019,111800,252329017,411,411,411,411,0
|
|
20231019,111700,252329017,411,411,411,411,2
|
|
20231019,111600,252328195,411,411,411,411,31
|
|
20231019,111500,252315454,411,411,411,411,2501
|
|
20231019,111400,251287543,410,411,411,410,20075
|
|
20231019,111300,243056742,411,411,411,411,3890
|
|
20231019,111200,241457952,411,411,411,411,6
|
|
20231019,111100,241455486,411,412,412,411,154
|
|
20231019,111000,241392142,412,412,412,412,50
|
|
20231019,110900,241371542,412,412,412,412,13
|
|
20231019,110800,241366186,412,411,412,411,30004
|
|
20231019,110700,229034538,412,412,412,412,64
|
|
20231019,110600,229008170,412,412,412,412,2314
|
|
20231019,110500,228054802,413,413,413,413,1
|
|
20231019,110400,228054389,413,413,413,413,64
|
|
20231019,110300,228027957,413,413,413,413,0
|
|
20231019,110200,228027957,413,413,413,413,900
|
|
20231019,110100,227656257,413,413,414,413,9295
|
|
20231019,110000,223817392,413,413,413,413,0
|
|
20231019,105900,223817392,413,413,413,413,0
|
|
20231019,105800,223817392,413,413,413,413,0
|
|
20231019,105700,223817392,413,413,413,413,0
|
|
20231019,105600,223817392,413,413,413,413,0
|
|
20231019,105500,223817392,413,413,413,413,0
|
|
20231019,105400,223817392,413,413,413,413,1
|
|
20231019,105300,223816979,413,414,414,413,203
|
|
20231019,105200,223733139,414,413,414,413,2271
|
|
20231019,105100,222795215,413,413,413,413,3864
|
|
20231019,105000,221199383,413,413,413,413,5
|
|
20231019,104900,221197318,415,415,415,415,53
|
|
20231019,104800,221175323,415,414,415,414,2029
|
|
20231019,104700,220335316,414,414,414,414,0
|
|
20231019,104600,220335316,414,414,414,414,7996
|
|
20231019,104500,217024972,415,415,415,415,0
|
|
20231019,104400,217024972,415,415,415,415,101
|
|
20231019,104300,216983057,415,415,415,415,0
|
|
20231019,104200,216983057,415,415,415,415,20
|
|
20231019,104100,216974757,415,416,416,415,17
|
|
20231019,104000,216967700,415,415,415,415,8926
|
|
20231019,103900,213263410,415,415,415,415,691
|
|
20231019,103800,212976645,415,415,415,415,4500
|
|
20231019,103700,211109145,416,416,416,416,105
|
|
20231019,103600,211065465,416,415,416,415,150
|
|
20231019,103500,211003115,416,415,416,415,354
|
|
20231019,103400,210855901,416,415,416,415,2
|
|
20231019,103300,210855070,416,416,417,416,3007
|
|
20231019,103200,209604058,416,417,417,416,610
|
|
20231019,103100,209350188,417,417,417,417,7894
|
|
20231019,103000,206058390,418,417,418,417,11533
|
|
20231019,102900,201249128,416,414,416,414,64618
|
|
20231019,102800,174460545,414,414,414,414,90
|
|
20231019,102700,174423285,413,413,413,413,6238
|
|
20231019,102600,171846991,413,413,413,413,1034
|
|
20231019,102500,171419949,413,413,414,413,1247
|
|
20231019,102400,170904680,413,413,413,413,4661
|
|
20231019,102300,168979687,413,413,413,413,2342
|
|
20231019,102200,168012441,413,413,413,413,7
|
|
20231019,102100,168009550,413,411,413,411,23
|
|
20231019,102000,168000053,413,413,413,413,110
|
|
20231019,101900,167954623,413,413,413,413,1
|
|
20231019,101800,167954210,411,411,411,411,0
|
|
20231019,101700,167954210,411,411,411,411,2000
|
|
20231019,101600,167132210,413,413,413,413,200
|
|
20231019,101500,167049610,413,411,413,411,5200
|
|
20231019,101400,164912010,411,411,411,411,0
|
|
20231019,101300,164912010,411,413,413,411,3101
|
|
20231019,101200,163637497,411,411,411,411,6479
|
|
20231019,101100,160974628,411,411,411,411,10
|
|
20231019,101000,160970518,410,411,411,410,17
|
|
20231019,100900,160963538,411,411,411,411,1053
|
|
20231019,100800,160530755,411,411,411,411,63
|
|
20231019,100700,160504862,411,413,413,411,17871
|
|
20231019,100600,153154068,413,413,413,413,0
|
|
20231019,100500,153154068,413,413,413,413,3380
|
|
20231019,100400,151758128,413,413,413,413,285
|
|
20231019,100300,151640423,413,413,413,413,11865
|
|
20231019,100200,146740178,413,413,413,413,2008
|
|
20231019,100100,145910874,413,413,414,413,177
|
|
20231019,100000,145837614,413,413,414,413,22
|
|
20231019,095900,145828518,412,413,413,412,9147
|
|
20231019,095800,142050817,412,412,412,412,0
|
|
20231019,095700,142050817,412,412,412,412,5000
|
|
20231019,095600,139990817,412,412,412,412,27
|
|
20231019,095500,139979693,413,412,413,412,1555
|
|
20231019,095400,139338233,412,412,412,412,7554
|
|
20231019,095300,136225985,412,412,412,412,0
|
|
20231019,095200,136225985,412,412,412,412,1600
|
|
20231019,095100,135566785,412,412,412,411,1516
|
|
20231019,095000,134942693,412,412,412,411,46
|
|
20231019,094900,134923781,412,412,412,411,2570
|
|
20231019,094800,133864961,413,413,413,413,9
|
|
20231019,094700,133861244,413,413,413,412,1003
|
|
20231019,094600,133448005,413,413,413,412,34
|
|
20231019,094500,133433965,413,413,413,412,2035
|
|
20231019,094400,132593541,413,412,413,412,16138
|
|
20231019,094300,125932710,412,411,412,411,20
|
|
20231019,094200,125924471,412,412,412,412,620
|
|
20231019,094100,125669031,412,412,412,412,500
|
|
20231019,094000,125463031,412,412,412,411,1344
|
|
20231019,093900,124909304,411,411,411,411,24
|
|
20231019,093800,124899440,412,412,412,412,110
|
|
20231019,093700,124854120,411,412,412,411,1247
|
|
20231019,093600,124340603,412,412,412,411,861
|
|
20231019,093500,123986097,411,412,412,411,985
|
|
20231019,093400,123580279,412,412,412,412,579
|
|
20231019,093300,123341731,412,412,412,412,64
|
|
20231019,093200,123315363,412,412,412,412,42
|
|
20231019,093100,123298059,411,410,411,410,6021
|
|
20231019,093000,120823449,411,411,411,411,17
|
|
20231019,092900,120816462,411,411,411,411,500
|
|
20231019,092800,120610962,410,410,410,410,7850
|
|
20231019,092700,117392462,410,409,410,409,8552
|
|
20231019,092600,113894044,410,409,410,409,232
|
|
20231019,092500,113799024,409,410,410,409,1977
|
|
20231019,092400,112988954,410,409,410,409,2786
|
|
20231019,092300,111848153,409,409,410,409,2185
|
|
20231019,092200,110954416,409,412,412,408,46646
|
|
20231019,092100,91830475,413,412,413,412,529
|
|
20231019,092000,91612514,412,412,412,411,1168
|
|
20231019,091900,91131358,412,412,412,411,7328
|
|
20231019,091800,88112283,412,412,412,410,1724
|
|
20231019,091700,87402693,412,412,412,410,17596
|
|
20231019,091600,80165302,413,413,413,412,9466
|
|
20231019,091500,76257810,413,413,413,413,0
|
|
20231019,091400,76257810,413,412,413,412,10040
|
|
20231019,091300,72111325,412,414,414,412,24894
|
|
20231019,091200,61844222,413,413,413,413,194
|
|
20231019,091100,61764100,413,413,414,413,4601
|
|
20231019,091000,59863797,413,412,414,411,3225
|
|
20231019,090900,58533608,413,412,413,412,3002
|
|
20231019,090800,57295783,412,413,414,410,53542
|
|
20231019,090700,35262801,413,413,414,412,9432
|
|
20231019,090600,31367654,414,415,415,413,24473
|
|
20231019,090500,21246774,415,417,419,415,12737
|
|
20231019,090400,15943201,418,420,420,418,2111
|
|
20231019,090300,15060113,420,421,421,419,15040
|
|
20231019,090200,8755745,421,421,422,420,3113
|
|
20231019,090100,7447702,422,422,422,421,13603
|
|
20231019,090000,1712085,423,424,424,423,4039
|