616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191300,386788851,388,388,388,388,19143
|
|
20231023,191200,386788851,388,388,388,388,0
|
|
20231023,191100,386788851,388,388,388,388,0
|
|
20231023,191000,386788851,388,388,388,388,0
|
|
20231023,190900,386788851,388,388,388,388,0
|
|
20231023,190800,386788851,388,388,388,388,0
|
|
20231023,190700,386788851,388,388,388,388,0
|
|
20231023,190600,386788851,388,388,388,388,0
|
|
20231023,190500,386788851,388,388,388,388,0
|
|
20231023,190400,386788851,388,388,388,388,0
|
|
20231023,190300,386788851,388,388,388,388,0
|
|
20231023,190200,386788851,388,388,388,388,0
|
|
20231023,190100,386788851,388,388,388,388,0
|
|
20231023,190000,386788851,388,388,388,388,0
|
|
20231023,185900,386788851,388,388,388,388,0
|
|
20231023,185800,386788851,388,388,388,388,0
|
|
20231023,185700,386788851,388,388,388,388,0
|
|
20231023,185600,386788851,388,388,388,388,0
|
|
20231023,185500,386788851,388,388,388,388,0
|
|
20231023,185400,386788851,388,388,388,388,0
|
|
20231023,185300,386788851,388,388,388,388,0
|
|
20231023,185200,386788851,388,388,388,388,0
|
|
20231023,185100,386788851,388,388,388,388,0
|
|
20231023,185000,386788851,388,388,388,388,0
|
|
20231023,184900,386788851,388,388,388,388,0
|
|
20231023,184800,386788851,388,388,388,388,0
|
|
20231023,184700,386788851,388,388,388,388,0
|
|
20231023,184600,386788851,388,388,388,388,0
|
|
20231023,184500,386788851,388,388,388,388,0
|
|
20231023,184400,386788851,388,388,388,388,0
|
|
20231023,184300,386788851,388,388,388,388,19143
|
|
20231023,184200,386788851,388,388,388,388,0
|
|
20231023,184100,386788851,388,388,388,388,0
|
|
20231023,184000,386788851,388,388,388,388,0
|
|
20231023,183900,386788851,388,388,388,388,0
|
|
20231023,183800,386788851,388,388,388,388,0
|
|
20231023,183700,386788851,388,388,388,388,0
|
|
20231023,183600,386788851,388,388,388,388,0
|
|
20231023,183500,386788851,388,388,388,388,0
|
|
20231023,183400,386788851,388,388,388,388,0
|
|
20231023,183300,386788851,388,388,388,388,0
|
|
20231023,183200,386788851,388,388,388,388,0
|
|
20231023,183100,386788851,388,388,388,388,0
|
|
20231023,183000,386788851,388,388,388,388,0
|
|
20231023,182900,386788851,388,388,388,388,0
|
|
20231023,182800,386788851,388,388,388,388,0
|
|
20231023,182700,386788851,388,388,388,388,0
|
|
20231023,182600,386788851,388,388,388,388,0
|
|
20231023,182500,386788851,388,388,388,388,0
|
|
20231023,182400,386788851,388,388,388,388,0
|
|
20231023,182300,386788851,388,388,388,388,0
|
|
20231023,182200,386788851,388,388,388,388,0
|
|
20231023,182100,386788851,388,388,388,388,0
|
|
20231023,182000,386788851,388,388,388,388,0
|
|
20231023,181900,386788851,388,388,388,388,0
|
|
20231023,181800,386788851,388,388,388,388,0
|
|
20231023,181700,386788851,388,388,388,388,0
|
|
20231023,181600,386788851,388,388,388,388,0
|
|
20231023,181500,386788851,388,388,388,388,0
|
|
20231023,181400,386788851,388,388,388,388,0
|
|
20231023,181300,386788851,388,388,388,388,19143
|
|
20231023,181200,386788851,388,388,388,388,0
|
|
20231023,181100,386788851,388,388,388,388,0
|
|
20231023,181000,386788851,388,388,388,388,0
|
|
20231023,180900,386788851,388,388,388,388,0
|
|
20231023,180800,386788851,388,388,388,388,0
|
|
20231023,180700,386788851,388,388,388,388,0
|
|
20231023,180600,386788851,388,388,388,388,0
|
|
20231023,180500,386788851,388,388,388,388,0
|
|
20231023,180400,386788851,388,388,388,388,0
|
|
20231023,180300,386788851,388,388,388,388,0
|
|
20231023,180200,386788851,388,388,388,388,0
|
|
20231023,180100,386788851,388,388,388,388,0
|
|
20231023,180000,386788851,388,388,388,388,0
|
|
20231023,175900,386788851,388,388,388,388,0
|
|
20231023,175800,386788851,388,388,388,388,0
|
|
20231023,175700,386788851,388,388,388,388,0
|
|
20231023,175600,386788851,388,388,388,388,0
|
|
20231023,175500,386788851,388,388,388,388,0
|
|
20231023,175400,386788851,388,388,388,388,0
|
|
20231023,175300,386788851,388,388,388,388,0
|
|
20231023,175200,386788851,388,388,388,388,0
|
|
20231023,175100,386788851,388,388,388,388,0
|
|
20231023,175000,386788851,388,388,388,388,0
|
|
20231023,174900,386788851,388,388,388,388,0
|
|
20231023,174800,386788851,388,388,388,388,0
|
|
20231023,174700,386788851,388,388,388,388,0
|
|
20231023,174600,386788851,388,388,388,388,0
|
|
20231023,174500,386788851,388,388,388,388,0
|
|
20231023,174400,386788851,388,388,388,388,0
|
|
20231023,174300,386788851,388,388,388,388,19143
|
|
20231023,174200,386788851,388,388,388,388,0
|
|
20231023,174100,386788851,388,388,388,388,0
|
|
20231023,174000,386788851,388,388,388,388,0
|
|
20231023,173900,386788851,388,388,388,388,0
|
|
20231023,173800,386788851,388,388,388,388,0
|
|
20231023,173700,386788851,388,388,388,388,0
|
|
20231023,173600,386788851,388,388,388,388,0
|
|
20231023,173500,386788851,388,388,388,388,0
|
|
20231023,173400,386788851,388,388,388,388,0
|
|
20231023,173300,386788851,388,388,388,388,0
|
|
20231023,173200,386788851,388,388,388,388,0
|
|
20231023,173100,386788851,388,388,388,388,0
|
|
20231023,173000,386788851,388,388,388,388,0
|
|
20231023,172900,386788851,388,388,388,388,0
|
|
20231023,172800,386788851,388,388,388,388,0
|
|
20231023,172700,386788851,388,388,388,388,0
|
|
20231023,172600,386788851,388,388,388,388,0
|
|
20231023,172500,386788851,388,388,388,388,0
|
|
20231023,172400,386788851,388,388,388,388,0
|
|
20231023,172300,386788851,388,388,388,388,0
|
|
20231023,172200,386788851,388,388,388,388,0
|
|
20231023,172100,386788851,388,388,388,388,0
|
|
20231023,172000,386788851,388,388,388,388,0
|
|
20231023,171900,386788851,388,388,388,388,0
|
|
20231023,171800,386788851,388,388,388,388,0
|
|
20231023,171700,386788851,388,388,388,388,0
|
|
20231023,171600,386788851,388,388,388,388,0
|
|
20231023,171500,386788851,388,388,388,388,0
|
|
20231023,171400,386788851,388,388,388,388,0
|
|
20231023,171300,386788851,388,388,388,388,19143
|
|
20231023,171200,386788851,388,388,388,388,0
|
|
20231023,171100,386788851,388,388,388,388,0
|
|
20231023,171000,386788851,388,388,388,388,0
|
|
20231023,170900,386788851,388,388,388,388,0
|
|
20231023,170800,386788851,388,388,388,388,0
|
|
20231023,170700,386788851,388,388,388,388,0
|
|
20231023,170600,386788851,388,388,388,388,0
|
|
20231023,170500,386788851,388,388,388,388,0
|
|
20231023,170400,386788851,388,388,388,388,0
|
|
20231023,170300,386788851,388,388,388,388,0
|
|
20231023,170200,386788851,388,388,388,388,0
|
|
20231023,170100,386788851,388,388,388,388,0
|
|
20231023,170000,386788851,388,388,388,388,0
|
|
20231023,165900,386788851,388,388,388,388,0
|
|
20231023,165800,386788851,388,388,388,388,0
|
|
20231023,165700,386788851,388,388,388,388,0
|
|
20231023,165600,386788851,388,388,388,388,0
|
|
20231023,165500,386788851,388,388,388,388,0
|
|
20231023,165400,386788851,388,388,388,388,0
|
|
20231023,165300,386788851,388,388,388,388,0
|
|
20231023,165200,386788851,388,388,388,388,0
|
|
20231023,165100,386788851,388,388,388,388,0
|
|
20231023,165000,386788851,388,388,388,388,0
|
|
20231023,164900,386788851,388,388,388,388,0
|
|
20231023,164800,386788851,388,388,388,388,0
|
|
20231023,164700,386788851,388,388,388,388,0
|
|
20231023,164600,386788851,388,388,388,388,0
|
|
20231023,164500,386788851,388,388,388,388,0
|
|
20231023,164400,386788851,388,388,388,388,0
|
|
20231023,164300,386788851,388,388,388,388,19143
|
|
20231023,164200,386788851,388,388,388,388,0
|
|
20231023,164100,386788851,388,388,388,388,0
|
|
20231023,164000,386788851,388,388,388,388,0
|
|
20231023,163900,386788851,388,388,388,388,0
|
|
20231023,163800,386788851,388,388,388,388,0
|
|
20231023,163700,386788851,388,388,388,388,0
|
|
20231023,163600,386788851,388,388,388,388,0
|
|
20231023,163500,386788851,388,388,388,388,0
|
|
20231023,163400,386788851,388,388,388,388,0
|
|
20231023,163300,386788851,388,388,388,388,0
|
|
20231023,163200,386788851,388,388,388,388,0
|
|
20231023,163100,386788851,388,388,388,388,0
|
|
20231023,163000,386788851,388,388,388,388,0
|
|
20231023,162900,386788851,388,388,388,388,0
|
|
20231023,162800,386788851,388,388,388,388,0
|
|
20231023,162700,386788851,388,388,388,388,0
|
|
20231023,162600,386788851,388,388,388,388,0
|
|
20231023,162500,386788851,388,388,388,388,0
|
|
20231023,162400,386788851,388,388,388,388,0
|
|
20231023,162300,386788851,388,388,388,388,0
|
|
20231023,162200,386788851,388,388,388,388,0
|
|
20231023,162100,386788851,388,388,388,388,0
|
|
20231023,162000,386788851,388,388,388,388,0
|
|
20231023,161900,386788851,388,388,388,388,0
|
|
20231023,161800,386788851,388,388,388,388,0
|
|
20231023,161700,386788851,388,388,388,388,0
|
|
20231023,161600,386788851,388,388,388,388,0
|
|
20231023,161500,386788851,388,388,388,388,0
|
|
20231023,161400,386788851,388,388,388,388,0
|
|
20231023,161300,386788851,388,388,388,388,19143
|
|
20231023,161200,386788851,388,388,388,388,0
|
|
20231023,161100,386788851,388,388,388,388,0
|
|
20231023,161000,386788851,388,388,388,388,0
|
|
20231023,160900,386788851,388,388,388,388,0
|
|
20231023,160800,386788851,388,388,388,388,0
|
|
20231023,160700,386788851,388,388,388,388,0
|
|
20231023,160600,386788851,388,388,388,388,0
|
|
20231023,160500,386788851,388,388,388,388,0
|
|
20231023,160400,386788851,388,388,388,388,0
|
|
20231023,160300,386788851,388,388,388,388,0
|
|
20231023,160200,386788851,388,388,388,388,0
|
|
20231023,160100,386788851,388,388,388,388,0
|
|
20231023,160000,386788851,388,388,388,388,0
|
|
20231023,155900,386788851,388,388,388,388,0
|
|
20231023,155800,386788851,388,388,388,388,0
|
|
20231023,155700,386788851,388,388,388,388,0
|
|
20231023,155600,386788851,388,388,388,388,0
|
|
20231023,155500,386788851,388,388,388,388,0
|
|
20231023,155400,386788851,388,388,388,388,0
|
|
20231023,155300,386788851,388,388,388,388,0
|
|
20231023,155200,386788851,388,388,388,388,0
|
|
20231023,155100,386788851,388,388,388,388,0
|
|
20231023,155000,386788851,388,388,388,388,0
|
|
20231023,154900,386788851,388,388,388,388,0
|
|
20231023,154800,386788851,388,388,388,388,0
|
|
20231023,154700,386788851,388,388,388,388,0
|
|
20231023,154600,386788851,388,388,388,388,0
|
|
20231023,154500,386788851,388,388,388,388,0
|
|
20231023,154400,386788851,388,388,388,388,0
|
|
20231023,154300,386788851,388,388,388,388,19143
|
|
20231023,154200,386788851,388,388,388,388,0
|
|
20231023,154100,386788851,388,388,388,388,0
|
|
20231023,154000,386788851,388,388,388,388,0
|
|
20231023,153900,386788851,388,388,388,388,0
|
|
20231023,153800,386788851,388,388,388,388,0
|
|
20231023,153700,386788851,388,388,388,388,0
|
|
20231023,153600,386788851,388,388,388,388,0
|
|
20231023,153500,386788851,388,388,388,388,0
|
|
20231023,153400,386788851,388,388,388,388,0
|
|
20231023,153300,386788851,388,388,388,388,0
|
|
20231023,153200,386788851,388,388,388,388,0
|
|
20231023,153100,386788851,388,388,388,388,0
|
|
20231023,153000,386788851,388,388,388,388,19143
|
|
20231023,152900,379361367,389,389,389,389,0
|
|
20231023,152800,379361367,389,389,389,389,0
|
|
20231023,152700,379361367,389,389,389,389,0
|
|
20231023,152600,379361367,389,389,389,389,0
|
|
20231023,152500,379361367,389,389,389,389,0
|
|
20231023,152400,379361367,389,389,389,389,0
|
|
20231023,152300,379361367,389,389,389,389,0
|
|
20231023,152200,379361367,389,389,389,389,0
|
|
20231023,152100,379361367,389,389,389,389,0
|
|
20231023,152000,379361367,389,389,389,389,0
|
|
20231023,151900,379361367,389,389,389,389,2000
|
|
20231023,151800,378583367,388,389,389,388,1101
|
|
20231023,151700,378155079,388,388,388,388,10532
|
|
20231023,151600,374068663,388,388,388,388,2593
|
|
20231023,151500,373062579,389,389,389,389,215
|
|
20231023,151400,372978944,389,389,389,389,210
|
|
20231023,151300,372897254,389,389,389,389,4406
|
|
20231023,151200,371183320,389,390,390,389,3907
|
|
20231023,151100,369662494,390,390,390,389,1002
|
|
20231023,151000,369272714,389,390,390,389,2393
|
|
20231023,150900,368341444,390,390,390,390,312
|
|
20231023,150800,368219764,390,390,390,390,34
|
|
20231023,150700,368206504,390,390,390,390,557
|
|
20231023,150600,367989274,389,389,390,389,3
|
|
20231023,150500,367988106,389,389,389,389,0
|
|
20231023,150400,367988106,389,390,390,389,3148
|
|
20231023,150300,366763533,389,389,389,389,303
|
|
20231023,150200,366645666,390,389,390,389,5511
|
|
20231023,150100,364496876,390,390,390,390,323
|
|
20231023,150000,364370906,390,390,390,390,4
|
|
20231023,145900,364369346,390,390,390,389,513
|
|
20231023,145800,364169277,390,390,390,390,466
|
|
20231023,145700,363987537,390,390,390,390,1
|
|
20231023,145600,363987147,390,390,390,390,2570
|
|
20231023,145500,362984847,390,389,390,389,1639
|
|
20231023,145400,362346362,389,389,389,389,201
|
|
20231023,145300,362268173,389,389,389,389,10
|
|
20231023,145200,362264283,388,389,389,388,107
|
|
20231023,145100,362222667,388,389,389,388,30100
|
|
20231023,145000,350543767,389,389,389,389,1850
|
|
20231023,144900,349824117,389,389,389,389,30
|
|
20231023,144800,349812447,388,388,388,388,0
|
|
20231023,144700,349812447,388,388,388,388,100
|
|
20231023,144600,349773647,388,390,390,388,7399
|
|
20231023,144500,346895427,390,390,390,390,5000
|
|
20231023,144400,344945427,390,390,390,390,5001
|
|
20231023,144300,342995037,389,389,389,389,3328
|
|
20231023,144200,341700445,389,388,389,388,51
|
|
20231023,144100,341680607,389,389,389,389,524
|
|
20231023,144000,341476771,389,389,389,389,1801
|
|
20231023,143900,340776182,389,389,389,389,131
|
|
20231023,143800,340725223,389,389,389,389,150
|
|
20231023,143700,340666873,390,390,390,390,1
|
|
20231023,143600,340666483,389,390,390,389,12336
|
|
20231023,143500,335863059,390,390,390,390,900
|
|
20231023,143400,335512059,389,389,389,389,5000
|
|
20231023,143300,333567059,389,390,390,389,5646
|
|
20231023,143200,331369838,390,391,391,390,2050
|
|
20231023,143100,330570288,391,391,391,391,30
|
|
20231023,143000,330558558,391,390,391,390,2320
|
|
20231023,142900,329653738,391,390,391,390,2281
|
|
20231023,142800,328764147,390,390,390,390,300
|
|
20231023,142700,328647147,390,390,390,390,2000
|
|
20231023,142600,327867147,390,390,390,390,3042
|
|
20231023,142500,326680767,391,391,391,391,106
|
|
20231023,142400,326639321,391,391,391,391,0
|
|
20231023,142300,326639321,391,391,391,391,0
|
|
20231023,142200,326639321,391,391,391,391,36
|
|
20231023,142100,326625245,391,391,391,389,50014
|
|
20231023,142000,307135270,391,391,391,391,0
|
|
20231023,141900,307135270,391,391,391,391,800
|
|
20231023,141800,306822470,392,392,392,392,0
|
|
20231023,141700,306822470,392,392,392,392,0
|
|
20231023,141600,306822470,392,392,392,392,0
|
|
20231023,141500,306822470,392,392,392,392,100
|
|
20231023,141400,306783270,392,392,392,392,1
|
|
20231023,141300,306782878,392,392,392,391,5301
|
|
20231023,141200,304705188,393,393,393,393,100
|
|
20231023,141100,304665888,393,393,393,393,0
|
|
20231023,141000,304665888,393,392,393,392,2
|
|
20231023,140900,304665103,393,393,393,393,9
|
|
20231023,140800,304661566,393,393,393,393,3
|
|
20231023,140700,304660387,392,392,392,392,0
|
|
20231023,140600,304660387,392,392,392,392,225
|
|
20231023,140500,304572187,392,392,392,392,199
|
|
20231023,140400,304494179,392,392,392,392,1000
|
|
20231023,140300,304102179,391,391,391,391,900
|
|
20231023,140200,303750279,391,391,391,391,600
|
|
20231023,140100,303515679,390,392,392,390,10004
|
|
20231023,140000,299605625,392,392,392,392,100
|
|
20231023,135900,299566425,392,392,392,392,0
|
|
20231023,135800,299566425,392,392,392,392,20
|
|
20231023,135700,299558585,392,392,392,392,0
|
|
20231023,135600,299558585,392,392,392,391,141
|
|
20231023,135500,299503314,392,392,392,392,1
|
|
20231023,135400,299502922,392,391,392,391,2925
|
|
20231023,135300,298358946,392,392,392,392,0
|
|
20231023,135200,298358946,392,392,392,392,0
|
|
20231023,135100,298358946,392,392,392,392,22
|
|
20231023,135000,298350322,392,391,392,391,1279
|
|
20231023,134900,297850232,392,392,392,392,1
|
|
20231023,134800,297849840,392,392,392,392,2627
|
|
20231023,134700,296820056,392,392,392,392,0
|
|
20231023,134600,296820056,392,392,392,392,20001
|
|
20231023,134500,288979664,392,391,392,391,200
|
|
20231023,134400,288901454,391,391,391,391,1
|
|
20231023,134300,288901063,391,391,391,391,2
|
|
20231023,134200,288900281,393,393,393,393,201
|
|
20231023,134100,288821288,392,392,392,392,2502
|
|
20231023,134000,287840504,392,391,392,391,301
|
|
20231023,133900,287722513,391,392,392,391,201
|
|
20231023,133800,287643722,392,392,392,392,0
|
|
20231023,133700,287643722,392,392,392,392,3
|
|
20231023,133600,287642546,391,392,392,391,22544
|
|
20231023,133500,278827835,392,392,392,392,2500
|
|
20231023,133400,277847835,392,392,392,392,3
|
|
20231023,133300,277846659,392,392,392,392,5010
|
|
20231023,133200,275882739,392,392,392,392,106
|
|
20231023,133100,275841187,391,392,392,391,5016
|
|
20231023,133000,273879915,392,392,392,392,96
|
|
20231023,132900,273842283,392,392,392,391,283
|
|
20231023,132800,273731479,392,392,392,392,0
|
|
20231023,132700,273731479,392,392,392,392,301
|
|
20231023,132600,273613487,392,392,392,392,44
|
|
20231023,132500,273596239,392,392,392,392,4134
|
|
20231023,132400,271975711,392,392,392,392,118
|
|
20231023,132300,271929455,391,391,391,391,1
|
|
20231023,132200,271929064,392,392,392,392,1
|
|
20231023,132100,271928672,391,392,392,391,12000
|
|
20231023,132000,267234672,392,392,392,392,5076
|
|
20231023,131900,265244880,392,392,392,392,5000
|
|
20231023,131800,263284880,392,391,392,391,51
|
|
20231023,131700,263264889,392,392,392,392,0
|
|
20231023,131600,263264889,392,392,392,392,0
|
|
20231023,131500,263264889,392,392,392,392,0
|
|
20231023,131400,263264889,392,392,392,392,0
|
|
20231023,131300,263264889,392,392,392,392,1001
|
|
20231023,131200,262872497,392,392,392,392,50
|
|
20231023,131100,262852897,392,392,392,392,7
|
|
20231023,131000,262850153,392,392,392,392,298
|
|
20231023,130900,262733337,391,391,391,391,500
|
|
20231023,130800,262537837,391,391,391,391,227
|
|
20231023,130700,262449080,391,391,391,391,5012
|
|
20231023,130600,260489388,391,390,391,390,7507
|
|
20231023,130500,257561652,390,390,390,390,0
|
|
20231023,130400,257561652,390,390,390,390,2200
|
|
20231023,130300,256703652,390,390,390,390,1000
|
|
20231023,130200,256313652,391,390,391,390,600
|
|
20231023,130100,256079552,391,391,391,391,3
|
|
20231023,130000,256078379,391,391,391,391,12
|
|
20231023,125900,256073687,391,391,391,391,603
|
|
20231023,125800,255837914,390,391,391,390,4848
|
|
20231023,125700,253947028,391,391,391,391,47
|
|
20231023,125600,253928651,391,391,391,391,0
|
|
20231023,125500,253928651,391,391,391,391,320
|
|
20231023,125400,253803531,391,391,391,391,1
|
|
20231023,125300,253803140,391,391,391,391,32
|
|
20231023,125200,253790628,391,391,391,391,403
|
|
20231023,125100,253633055,391,391,391,391,11
|
|
20231023,125000,253628754,391,391,391,391,1678
|
|
20231023,124900,252972656,391,391,391,391,18
|
|
20231023,124800,252965618,391,392,392,391,654
|
|
20231023,124700,252709903,391,391,391,391,542
|
|
20231023,124600,252497981,392,392,392,392,140
|
|
20231023,124500,252443101,391,391,391,391,0
|
|
20231023,124400,252443101,391,391,391,391,0
|
|
20231023,124300,252443101,391,391,391,391,567
|
|
20231023,124200,252221404,392,392,392,392,1
|
|
20231023,124100,252221012,390,391,392,390,22003
|
|
20231023,124000,243635764,392,392,392,392,17
|
|
20231023,123900,243629100,392,392,392,392,1007
|
|
20231023,123800,243234356,392,392,392,391,519
|
|
20231023,123700,243030909,392,392,392,392,1603
|
|
20231023,123600,242402533,392,393,393,392,21
|
|
20231023,123500,242394281,392,393,393,392,11
|
|
20231023,123400,242389959,393,393,393,393,1274
|
|
20231023,123300,241889277,393,393,393,393,1
|
|
20231023,123200,241888884,393,393,393,392,2058
|
|
20231023,123100,241080091,393,393,393,393,40
|
|
20231023,123000,241064371,393,393,393,393,99
|
|
20231023,122900,241025464,393,393,393,393,150
|
|
20231023,122800,240966514,393,393,393,393,10
|
|
20231023,122700,240962584,393,393,393,393,0
|
|
20231023,122600,240962584,393,393,393,393,10
|
|
20231023,122500,240958654,391,391,391,391,0
|
|
20231023,122400,240958654,391,391,391,391,1
|
|
20231023,122300,240958263,393,393,393,393,2500
|
|
20231023,122200,239975763,393,393,393,393,10
|
|
20231023,122100,239971833,393,393,393,393,11
|
|
20231023,122000,239967510,393,393,393,393,0
|
|
20231023,121900,239967510,393,393,393,393,0
|
|
20231023,121800,239967510,393,393,393,393,10
|
|
20231023,121700,239963580,392,392,392,392,2006
|
|
20231023,121600,239177228,393,393,393,393,1
|
|
20231023,121500,239176835,391,391,391,391,0
|
|
20231023,121400,239176835,391,392,392,391,1011
|
|
20231023,121300,238780534,392,392,392,392,1
|
|
20231023,121200,238780142,392,392,392,392,62
|
|
20231023,121100,238755838,392,392,392,392,1
|
|
20231023,121000,238755446,390,390,390,390,0
|
|
20231023,120900,238755446,390,391,392,390,4313
|
|
20231023,120800,237070935,391,391,391,391,4702
|
|
20231023,120700,235232453,393,393,393,393,4
|
|
20231023,120600,235230881,392,391,392,390,20055
|
|
20231023,120500,227391314,391,390,391,390,33646
|
|
20231023,120400,214236628,391,391,391,391,7217
|
|
20231023,120300,211414781,391,391,391,391,0
|
|
20231023,120200,211414781,391,391,391,391,0
|
|
20231023,120100,211414781,391,393,393,391,1918
|
|
20231023,120000,210663874,393,393,393,393,11
|
|
20231023,115900,210659551,393,393,393,393,1
|
|
20231023,115800,210659158,391,392,392,391,3800
|
|
20231023,115700,209173344,393,393,393,391,3025
|
|
20231023,115600,207988438,393,393,393,393,1
|
|
20231023,115500,207988045,392,392,392,392,5000
|
|
20231023,115400,206028045,393,393,393,393,6
|
|
20231023,115300,206025687,393,393,393,393,16
|
|
20231023,115200,206019399,393,393,393,393,100
|
|
20231023,115100,205980099,393,393,393,393,0
|
|
20231023,115000,205980099,393,393,393,393,1250
|
|
20231023,114900,205488849,393,393,393,393,7
|
|
20231023,114800,205486098,393,393,393,393,520
|
|
20231023,114700,205281738,393,393,393,393,107
|
|
20231023,114600,205239687,393,393,393,393,0
|
|
20231023,114500,205239687,393,392,393,392,2
|
|
20231023,114400,205238902,392,393,393,392,4
|
|
20231023,114300,205237332,393,392,393,392,309
|
|
20231023,114200,205116203,392,392,392,392,900
|
|
20231023,114100,204763403,392,392,392,392,0
|
|
20231023,114000,204763403,392,392,392,392,190
|
|
20231023,113900,204688923,392,393,393,392,5009
|
|
20231023,113800,202725369,393,393,393,393,604
|
|
20231023,113700,202487997,393,393,393,393,38
|
|
20231023,113600,202473063,393,393,393,393,821
|
|
20231023,113500,202150410,392,392,392,392,179
|
|
20231023,113400,202080242,392,392,392,392,1052
|
|
20231023,113300,201667858,392,392,392,392,10
|
|
20231023,113200,201663938,392,392,392,392,1
|
|
20231023,113100,201663546,391,391,391,391,0
|
|
20231023,113000,201663546,391,391,391,391,400
|
|
20231023,112900,201507146,391,392,392,391,4
|
|
20231023,112800,201505581,392,392,392,392,18
|
|
20231023,112700,201498525,392,392,392,392,37
|
|
20231023,112600,201484021,392,392,392,392,9
|
|
20231023,112500,201480493,392,391,392,391,8591
|
|
20231023,112400,198121405,391,393,393,391,8789
|
|
20231023,112300,194681138,393,393,393,393,21
|
|
20231023,112200,194672885,393,393,393,393,1321
|
|
20231023,112100,194153732,393,393,393,393,0
|
|
20231023,112000,194153732,393,393,393,393,0
|
|
20231023,111900,194153732,393,393,393,393,16
|
|
20231023,111800,194147444,393,393,393,393,33
|
|
20231023,111700,194134475,392,394,394,392,8365
|
|
20231023,111600,190847111,394,394,394,394,1
|
|
20231023,111500,190846717,394,394,394,394,0
|
|
20231023,111400,190846717,394,394,394,394,5089
|
|
20231023,111300,188841651,395,395,395,395,0
|
|
20231023,111200,188841651,395,395,395,395,15
|
|
20231023,111100,188835726,395,394,395,394,135
|
|
20231023,111000,188782412,395,394,395,394,853
|
|
20231023,110900,188445529,394,395,395,394,856
|
|
20231023,110800,188108264,394,394,394,394,1117
|
|
20231023,110700,187668166,394,394,394,394,1
|
|
20231023,110600,187667772,394,394,394,394,3133
|
|
20231023,110500,186433370,394,394,394,394,1
|
|
20231023,110400,186432976,395,394,395,394,10235
|
|
20231023,110300,182395167,394,395,395,394,7223
|
|
20231023,110200,179549283,396,395,396,395,5232
|
|
20231023,110100,177479642,396,395,396,395,4114
|
|
20231023,110000,175854611,394,394,394,394,0
|
|
20231023,105900,175854611,394,394,394,394,0
|
|
20231023,105800,175854611,394,394,394,394,0
|
|
20231023,105700,175854611,394,394,394,394,5
|
|
20231023,105600,175852641,394,394,394,394,0
|
|
20231023,105500,175852641,394,395,395,394,10042
|
|
20231023,105400,171891051,395,394,395,394,5042
|
|
20231023,105300,169904461,395,395,395,395,10
|
|
20231023,105200,169900511,395,395,395,395,5000
|
|
20231023,105100,167925511,395,395,395,394,2671
|
|
20231023,105000,166870468,394,394,394,394,204
|
|
20231023,104900,166790092,394,394,394,394,0
|
|
20231023,104800,166790092,394,394,394,394,3633
|
|
20231023,104700,165358690,394,394,394,394,1668
|
|
20231023,104600,164701498,394,395,395,394,24
|
|
20231023,104500,164692019,394,395,395,394,5885
|
|
20231023,104400,162367447,396,396,396,396,6
|
|
20231023,104300,162365071,396,396,396,396,3
|
|
20231023,104200,162363883,396,396,396,396,5003
|
|
20231023,104100,160382695,396,396,397,396,4443
|
|
20231023,104000,158623266,397,395,397,395,20812
|
|
20231023,103900,150381487,396,396,396,396,20100
|
|
20231023,103800,142421887,395,396,396,395,1247
|
|
20231023,103700,141928076,395,395,395,395,1
|
|
20231023,103600,141927681,395,395,395,395,4860
|
|
20231023,103500,140007981,395,394,395,394,339
|
|
20231023,103400,139874310,395,395,395,394,102
|
|
20231023,103300,139834090,395,395,395,395,27
|
|
20231023,103200,139823425,395,395,395,395,1
|
|
20231023,103100,139823030,394,394,394,394,1
|
|
20231023,103000,139822636,394,394,394,394,0
|
|
20231023,102900,139822636,394,394,394,394,1620
|
|
20231023,102800,139184356,395,395,395,395,2000
|
|
20231023,102700,138394356,394,394,394,394,25
|
|
20231023,102600,138384506,394,394,394,394,903
|
|
20231023,102500,138028724,394,394,394,394,47
|
|
20231023,102400,138010206,394,394,395,394,555
|
|
20231023,102300,137791354,392,392,392,392,8939
|
|
20231023,102200,134287266,392,394,394,392,956
|
|
20231023,102100,133911610,394,394,394,394,414
|
|
20231023,102000,133748494,395,395,395,395,1
|
|
20231023,101900,133748099,395,395,395,395,227
|
|
20231023,101800,133658434,395,393,395,393,29143
|
|
20231023,101700,122201675,392,392,392,392,12514
|
|
20231023,101600,117296187,392,392,392,392,160
|
|
20231023,101500,117233467,392,391,393,391,3714
|
|
20231023,101400,115778744,392,392,392,392,204
|
|
20231023,101300,115698776,391,391,391,391,0
|
|
20231023,101200,115698776,391,391,391,391,824
|
|
20231023,101100,115376592,391,391,391,391,12
|
|
20231023,101000,115371900,391,391,391,391,70
|
|
20231023,100900,115344530,391,391,391,391,1
|
|
20231023,100800,115344139,391,392,392,388,26020
|
|
20231023,100700,105211295,391,392,392,391,1489
|
|
20231023,100600,104629084,392,392,392,392,3440
|
|
20231023,100500,103280604,393,393,393,393,573
|
|
20231023,100400,103055415,393,393,393,393,1345
|
|
20231023,100300,102526830,393,394,394,393,657
|
|
20231023,100200,102268568,394,394,394,394,4
|
|
20231023,100100,102266992,394,394,394,394,4
|
|
20231023,100000,102265416,394,394,394,394,5
|
|
20231023,095900,102263446,394,393,394,393,6253
|
|
20231023,095800,99805276,393,394,394,393,8943
|
|
20231023,095700,96288618,394,395,395,394,4644
|
|
20231023,095600,94458881,395,395,395,395,9
|
|
20231023,095500,94455326,395,396,396,395,1672
|
|
20231023,095400,93794872,395,396,396,395,3566
|
|
20231023,095300,92382804,395,395,395,395,3978
|
|
20231023,095200,90811494,394,395,395,394,217
|
|
20231023,095100,90725990,395,395,395,395,14
|
|
20231023,095000,90720460,395,395,395,395,1028
|
|
20231023,094900,90314400,394,394,394,394,10119
|
|
20231023,094800,86327514,394,395,395,394,11
|
|
20231023,094700,86323170,395,395,395,395,1047
|
|
20231023,094600,85909605,395,395,395,395,1225
|
|
20231023,094500,85425730,397,397,397,397,11
|
|
20231023,094400,85421363,397,396,397,395,15009
|
|
20231023,094300,79487804,397,399,399,397,795
|
|
20231023,094200,79172163,399,398,399,398,506
|
|
20231023,094100,78970773,399,399,399,399,1
|
|
20231023,094000,78970374,398,397,398,397,14
|
|
20231023,093900,78964805,399,399,399,399,31
|
|
20231023,093800,78952436,399,399,399,399,167
|
|
20231023,093700,78885803,399,399,399,399,86
|
|
20231023,093600,78851489,399,396,399,396,14884
|
|
20231023,093500,72957419,396,396,396,395,28
|
|
20231023,093400,72946336,396,396,396,396,1
|
|
20231023,093300,72945940,396,396,396,396,5
|
|
20231023,093200,72943960,394,395,395,394,46348
|
|
20231023,093100,54636507,395,394,395,394,39
|
|
20231023,093000,54621103,395,395,395,395,1
|
|
20231023,092900,54620708,394,393,394,392,9778
|
|
20231023,092800,50771019,393,394,394,392,8455
|
|
20231023,092700,47448198,394,394,394,393,180
|
|
20231023,092600,47377436,394,393,394,393,204
|
|
20231023,092500,47297243,393,394,394,393,125
|
|
20231023,092400,47248116,393,394,394,393,57
|
|
20231023,092300,47225659,394,394,394,394,1041
|
|
20231023,092200,46815505,395,395,395,395,0
|
|
20231023,092100,46815505,395,395,395,395,23
|
|
20231023,092000,46806420,394,393,394,390,9578
|
|
20231023,091900,43037530,393,392,393,392,1350
|
|
20231023,091800,42506982,393,395,396,393,20562
|
|
20231023,091700,34401771,396,397,397,396,3616
|
|
20231023,091600,32969597,397,398,398,397,564
|
|
20231023,091500,32745528,398,396,398,396,5344
|
|
20231023,091400,30626694,396,396,396,395,34
|
|
20231023,091300,30613232,396,396,396,395,17
|
|
20231023,091200,30606504,396,396,396,396,207
|
|
20231023,091100,30524532,396,396,396,396,291
|
|
20231023,091000,30409296,396,396,396,396,753
|
|
20231023,090900,30111108,396,395,396,395,2640
|
|
20231023,090800,29067433,395,394,395,394,112
|
|
20231023,090700,29023195,394,394,394,394,0
|
|
20231023,090600,29023195,394,394,394,393,2153
|
|
20231023,090500,28174924,393,392,393,392,117
|
|
20231023,090400,28129003,393,391,393,391,968
|
|
20231023,090300,27749538,391,392,392,390,7770
|
|
20231023,090200,24715182,392,393,393,392,3485
|
|
20231023,090100,23347762,393,392,393,391,5403
|
|
20231023,090000,21231441,392,386,394,386,54882
|