614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191100,407954206,393,393,393,393,72158
|
|
20231024,191000,407954206,393,393,393,393,0
|
|
20231024,190900,407954206,393,393,393,393,0
|
|
20231024,190800,407954206,393,393,393,393,0
|
|
20231024,190700,407954206,393,393,393,393,0
|
|
20231024,190600,407954206,393,393,393,393,0
|
|
20231024,190500,407954206,393,393,393,393,0
|
|
20231024,190400,407954206,393,393,393,393,0
|
|
20231024,190300,407954206,393,393,393,393,0
|
|
20231024,190200,407954206,393,393,393,393,0
|
|
20231024,190100,407954206,393,393,393,393,0
|
|
20231024,190000,407954206,393,393,393,393,0
|
|
20231024,185900,407954206,393,393,393,393,0
|
|
20231024,185800,407954206,393,393,393,393,0
|
|
20231024,185700,407954206,393,393,393,393,0
|
|
20231024,185600,407954206,393,393,393,393,0
|
|
20231024,185500,407954206,393,393,393,393,0
|
|
20231024,185400,407954206,393,393,393,393,0
|
|
20231024,185300,407954206,393,393,393,393,0
|
|
20231024,185200,407954206,393,393,393,393,0
|
|
20231024,185100,407954206,393,393,393,393,0
|
|
20231024,185000,407954206,393,393,393,393,0
|
|
20231024,184900,407954206,393,393,393,393,0
|
|
20231024,184800,407954206,393,393,393,393,0
|
|
20231024,184700,407954206,393,393,393,393,0
|
|
20231024,184600,407954206,393,393,393,393,0
|
|
20231024,184500,407954206,393,393,393,393,0
|
|
20231024,184400,407954206,393,393,393,393,0
|
|
20231024,184300,407954206,393,393,393,393,0
|
|
20231024,184200,407954206,393,393,393,393,0
|
|
20231024,184100,407954206,393,393,393,393,72158
|
|
20231024,184000,407954206,393,393,393,393,0
|
|
20231024,183900,407954206,393,393,393,393,0
|
|
20231024,183800,407954206,393,393,393,393,0
|
|
20231024,183700,407954206,393,393,393,393,0
|
|
20231024,183600,407954206,393,393,393,393,0
|
|
20231024,183500,407954206,393,393,393,393,0
|
|
20231024,183400,407954206,393,393,393,393,0
|
|
20231024,183300,407954206,393,393,393,393,0
|
|
20231024,183200,407954206,393,393,393,393,0
|
|
20231024,183100,407954206,393,393,393,393,0
|
|
20231024,183000,407954206,393,393,393,393,0
|
|
20231024,182900,407954206,393,393,393,393,0
|
|
20231024,182800,407954206,393,393,393,393,0
|
|
20231024,182700,407954206,393,393,393,393,0
|
|
20231024,182600,407954206,393,393,393,393,0
|
|
20231024,182500,407954206,393,393,393,393,0
|
|
20231024,182400,407954206,393,393,393,393,0
|
|
20231024,182300,407954206,393,393,393,393,0
|
|
20231024,182200,407954206,393,393,393,393,0
|
|
20231024,182100,407954206,393,393,393,393,0
|
|
20231024,182000,407954206,393,393,393,393,0
|
|
20231024,181900,407954206,393,393,393,393,0
|
|
20231024,181800,407954206,393,393,393,393,0
|
|
20231024,181700,407954206,393,393,393,393,0
|
|
20231024,181600,407954206,393,393,393,393,0
|
|
20231024,181500,407954206,393,393,393,393,0
|
|
20231024,181400,407954206,393,393,393,393,0
|
|
20231024,181300,407954206,393,393,393,393,0
|
|
20231024,181200,407954206,393,393,393,393,0
|
|
20231024,181100,407954206,393,393,393,393,72158
|
|
20231024,181000,407954206,393,393,393,393,0
|
|
20231024,180900,407954206,393,393,393,393,0
|
|
20231024,180800,407954206,393,393,393,393,0
|
|
20231024,180700,407954206,393,393,393,393,0
|
|
20231024,180600,407954206,393,393,393,393,0
|
|
20231024,180500,407954206,393,393,393,393,0
|
|
20231024,180400,407954206,393,393,393,393,0
|
|
20231024,180300,407954206,393,393,393,393,0
|
|
20231024,180200,407954206,393,393,393,393,0
|
|
20231024,180100,407954206,393,393,393,393,0
|
|
20231024,180000,407954206,393,393,393,393,0
|
|
20231024,175900,407954206,393,393,393,393,0
|
|
20231024,175800,407954206,393,393,393,393,0
|
|
20231024,175700,407954206,393,393,393,393,0
|
|
20231024,175600,407954206,393,393,393,393,0
|
|
20231024,175500,407954206,393,393,393,393,0
|
|
20231024,175400,407954206,393,393,393,393,0
|
|
20231024,175300,407954206,393,393,393,393,0
|
|
20231024,175200,407954206,393,393,393,393,0
|
|
20231024,175100,407954206,393,393,393,393,0
|
|
20231024,175000,407954206,393,393,393,393,0
|
|
20231024,174900,407954206,393,393,393,393,0
|
|
20231024,174800,407954206,393,393,393,393,0
|
|
20231024,174700,407954206,393,393,393,393,0
|
|
20231024,174600,407954206,393,393,393,393,0
|
|
20231024,174500,407954206,393,393,393,393,0
|
|
20231024,174400,407954206,393,393,393,393,0
|
|
20231024,174300,407954206,393,393,393,393,0
|
|
20231024,174200,407954206,393,393,393,393,0
|
|
20231024,174100,407954206,393,393,393,393,72158
|
|
20231024,174000,407954206,393,393,393,393,0
|
|
20231024,173900,407954206,393,393,393,393,0
|
|
20231024,173800,407954206,393,393,393,393,0
|
|
20231024,173700,407954206,393,393,393,393,0
|
|
20231024,173600,407954206,393,393,393,393,0
|
|
20231024,173500,407954206,393,393,393,393,0
|
|
20231024,173400,407954206,393,393,393,393,0
|
|
20231024,173300,407954206,393,393,393,393,0
|
|
20231024,173200,407954206,393,393,393,393,0
|
|
20231024,173100,407954206,393,393,393,393,0
|
|
20231024,173000,407954206,393,393,393,393,0
|
|
20231024,172900,407954206,393,393,393,393,0
|
|
20231024,172800,407954206,393,393,393,393,0
|
|
20231024,172700,407954206,393,393,393,393,0
|
|
20231024,172600,407954206,393,393,393,393,0
|
|
20231024,172500,407954206,393,393,393,393,0
|
|
20231024,172400,407954206,393,393,393,393,0
|
|
20231024,172300,407954206,393,393,393,393,0
|
|
20231024,172200,407954206,393,393,393,393,0
|
|
20231024,172100,407954206,393,393,393,393,0
|
|
20231024,172000,407954206,393,393,393,393,0
|
|
20231024,171900,407954206,393,393,393,393,0
|
|
20231024,171800,407954206,393,393,393,393,0
|
|
20231024,171700,407954206,393,393,393,393,0
|
|
20231024,171600,407954206,393,393,393,393,0
|
|
20231024,171500,407954206,393,393,393,393,0
|
|
20231024,171400,407954206,393,393,393,393,0
|
|
20231024,171300,407954206,393,393,393,393,0
|
|
20231024,171200,407954206,393,393,393,393,0
|
|
20231024,171100,407954206,393,393,393,393,72158
|
|
20231024,171000,407954206,393,393,393,393,0
|
|
20231024,170900,407954206,393,393,393,393,0
|
|
20231024,170800,407954206,393,393,393,393,0
|
|
20231024,170700,407954206,393,393,393,393,0
|
|
20231024,170600,407954206,393,393,393,393,0
|
|
20231024,170500,407954206,393,393,393,393,0
|
|
20231024,170400,407954206,393,393,393,393,0
|
|
20231024,170300,407954206,393,393,393,393,0
|
|
20231024,170200,407954206,393,393,393,393,0
|
|
20231024,170100,407954206,393,393,393,393,0
|
|
20231024,170000,407954206,393,393,393,393,0
|
|
20231024,165900,407954206,393,393,393,393,0
|
|
20231024,165800,407954206,393,393,393,393,0
|
|
20231024,165700,407954206,393,393,393,393,0
|
|
20231024,165600,407954206,393,393,393,393,0
|
|
20231024,165500,407954206,393,393,393,393,0
|
|
20231024,165400,407954206,393,393,393,393,0
|
|
20231024,165300,407954206,393,393,393,393,0
|
|
20231024,165200,407954206,393,393,393,393,0
|
|
20231024,165100,407954206,393,393,393,393,0
|
|
20231024,165000,407954206,393,393,393,393,0
|
|
20231024,164900,407954206,393,393,393,393,0
|
|
20231024,164800,407954206,393,393,393,393,0
|
|
20231024,164700,407954206,393,393,393,393,0
|
|
20231024,164600,407954206,393,393,393,393,0
|
|
20231024,164500,407954206,393,393,393,393,0
|
|
20231024,164400,407954206,393,393,393,393,0
|
|
20231024,164300,407954206,393,393,393,393,0
|
|
20231024,164200,407954206,393,393,393,393,0
|
|
20231024,164100,407954206,393,393,393,393,72158
|
|
20231024,164000,407954206,393,393,393,393,0
|
|
20231024,163900,407954206,393,393,393,393,0
|
|
20231024,163800,407954206,393,393,393,393,0
|
|
20231024,163700,407954206,393,393,393,393,0
|
|
20231024,163600,407954206,393,393,393,393,0
|
|
20231024,163500,407954206,393,393,393,393,0
|
|
20231024,163400,407954206,393,393,393,393,0
|
|
20231024,163300,407954206,393,393,393,393,0
|
|
20231024,163200,407954206,393,393,393,393,0
|
|
20231024,163100,407954206,393,393,393,393,0
|
|
20231024,163000,407954206,393,393,393,393,0
|
|
20231024,162900,407954206,393,393,393,393,0
|
|
20231024,162800,407954206,393,393,393,393,0
|
|
20231024,162700,407954206,393,393,393,393,0
|
|
20231024,162600,407954206,393,393,393,393,0
|
|
20231024,162500,407954206,393,393,393,393,0
|
|
20231024,162400,407954206,393,393,393,393,0
|
|
20231024,162300,407954206,393,393,393,393,0
|
|
20231024,162200,407954206,393,393,393,393,0
|
|
20231024,162100,407954206,393,393,393,393,0
|
|
20231024,162000,407954206,393,393,393,393,0
|
|
20231024,161900,407954206,393,393,393,393,0
|
|
20231024,161800,407954206,393,393,393,393,0
|
|
20231024,161700,407954206,393,393,393,393,0
|
|
20231024,161600,407954206,393,393,393,393,0
|
|
20231024,161500,407954206,393,393,393,393,0
|
|
20231024,161400,407954206,393,393,393,393,0
|
|
20231024,161300,407954206,393,393,393,393,0
|
|
20231024,161200,407954206,393,393,393,393,0
|
|
20231024,161100,407954206,393,393,393,393,72158
|
|
20231024,161000,407954206,393,393,393,393,0
|
|
20231024,160900,407954206,393,393,393,393,0
|
|
20231024,160800,407954206,393,393,393,393,0
|
|
20231024,160700,407954206,393,393,393,393,0
|
|
20231024,160600,407954206,393,393,393,393,0
|
|
20231024,160500,407954206,393,393,393,393,0
|
|
20231024,160400,407954206,393,393,393,393,0
|
|
20231024,160300,407954206,393,393,393,393,0
|
|
20231024,160200,407954206,393,393,393,393,0
|
|
20231024,160100,407954206,393,393,393,393,0
|
|
20231024,160000,407954206,393,393,393,393,0
|
|
20231024,155900,407954206,393,393,393,393,0
|
|
20231024,155800,407954206,393,393,393,393,0
|
|
20231024,155700,407954206,393,393,393,393,0
|
|
20231024,155600,407954206,393,393,393,393,0
|
|
20231024,155500,407954206,393,393,393,393,0
|
|
20231024,155400,407954206,393,393,393,393,0
|
|
20231024,155300,407954206,393,393,393,393,0
|
|
20231024,155200,407954206,393,393,393,393,0
|
|
20231024,155100,407954206,393,393,393,393,0
|
|
20231024,155000,407954206,393,393,393,393,0
|
|
20231024,154900,407954206,393,393,393,393,0
|
|
20231024,154800,407954206,393,393,393,393,0
|
|
20231024,154700,407954206,393,393,393,393,0
|
|
20231024,154600,407954206,393,393,393,393,0
|
|
20231024,154500,407954206,393,393,393,393,0
|
|
20231024,154400,407954206,393,393,393,393,0
|
|
20231024,154300,407954206,393,393,393,393,0
|
|
20231024,154200,407954206,393,393,393,393,0
|
|
20231024,154100,407954206,393,393,393,393,72158
|
|
20231024,154000,407954206,393,393,393,393,0
|
|
20231024,153900,407954206,393,393,393,393,0
|
|
20231024,153800,407954206,393,393,393,393,0
|
|
20231024,153700,407954206,393,393,393,393,0
|
|
20231024,153600,407954206,393,393,393,393,0
|
|
20231024,153500,407954206,393,393,393,393,0
|
|
20231024,153400,407954206,393,393,393,393,0
|
|
20231024,153300,407954206,393,393,393,393,0
|
|
20231024,153200,407954206,393,393,393,393,0
|
|
20231024,153100,407954206,393,393,393,393,0
|
|
20231024,153000,407954206,393,393,393,393,72158
|
|
20231024,152900,379596112,399,399,399,399,0
|
|
20231024,152800,379596112,399,399,399,399,0
|
|
20231024,152700,379596112,399,399,399,399,0
|
|
20231024,152600,379596112,399,399,399,399,0
|
|
20231024,152500,379596112,399,399,399,399,0
|
|
20231024,152400,379596112,399,399,399,399,0
|
|
20231024,152300,379596112,399,399,399,399,0
|
|
20231024,152200,379596112,399,399,399,399,0
|
|
20231024,152100,379596112,399,399,399,399,0
|
|
20231024,152000,379596112,399,399,399,399,0
|
|
20231024,151900,379596112,399,398,399,397,6047
|
|
20231024,151800,377193405,398,398,398,397,1282
|
|
20231024,151700,376683503,398,398,399,397,9041
|
|
20231024,151600,373093184,398,398,398,398,150
|
|
20231024,151500,373033484,398,398,398,398,20
|
|
20231024,151400,373025524,398,398,399,398,1760
|
|
20231024,151300,372325034,398,398,399,398,3197
|
|
20231024,151200,371052431,398,397,398,397,765
|
|
20231024,151100,370747976,398,398,398,398,2200
|
|
20231024,151000,369872376,398,398,399,398,2005
|
|
20231024,150900,369074381,398,399,399,398,1504
|
|
20231024,150800,368475779,399,399,399,399,1251
|
|
20231024,150700,367976630,399,398,399,398,5524
|
|
20231024,150600,365774551,398,399,399,398,121
|
|
20231024,150500,365726275,397,398,398,397,4508
|
|
20231024,150400,363935591,398,398,398,398,0
|
|
20231024,150300,363935591,398,398,398,398,192
|
|
20231024,150200,363859175,399,399,399,399,0
|
|
20231024,150100,363859175,399,398,399,398,1754
|
|
20231024,150000,363160582,399,399,399,398,8005
|
|
20231024,145900,359969587,399,399,399,399,60
|
|
20231024,145800,359945647,399,399,399,399,10
|
|
20231024,145700,359941657,399,398,399,398,177
|
|
20231024,145600,359871180,399,399,399,399,0
|
|
20231024,145500,359871180,399,399,399,399,28
|
|
20231024,145400,359860008,399,398,399,398,1001
|
|
20231024,145300,359461609,399,398,399,398,11
|
|
20231024,145200,359457230,399,399,399,398,418
|
|
20231024,145100,359290450,398,398,398,398,15
|
|
20231024,145000,359284480,399,399,399,399,19
|
|
20231024,144900,359276899,399,400,400,399,28
|
|
20231024,144800,359265707,400,399,400,398,30349
|
|
20231024,144700,347160455,399,398,399,398,2520
|
|
20231024,144600,346157475,399,398,399,398,2283
|
|
20231024,144500,345248840,397,397,397,397,2
|
|
20231024,144400,345248046,398,397,398,397,2001
|
|
20231024,144300,344451649,398,398,398,398,22
|
|
20231024,144200,344442893,398,398,398,398,2
|
|
20231024,144100,344442097,398,399,399,398,76
|
|
20231024,144000,344411847,398,398,399,397,6336
|
|
20231024,143900,341894619,398,398,398,398,44
|
|
20231024,143800,341877107,398,398,398,398,1
|
|
20231024,143700,341876709,398,397,398,397,41958
|
|
20231024,143600,325207618,397,397,397,397,5
|
|
20231024,143500,325205633,396,396,396,396,60
|
|
20231024,143400,325181873,396,396,396,396,16426
|
|
20231024,143300,318677177,396,396,396,396,1
|
|
20231024,143200,318676781,395,395,395,395,0
|
|
20231024,143100,318676781,395,396,396,395,5452
|
|
20231024,143000,316522741,395,395,395,395,5455
|
|
20231024,142900,314368016,395,395,395,395,10
|
|
20231024,142800,314364066,395,395,395,395,2603
|
|
20231024,142700,313335881,394,394,394,394,10000
|
|
20231024,142600,309395881,394,394,394,394,0
|
|
20231024,142500,309395881,394,394,394,394,5002
|
|
20231024,142400,307425093,395,395,395,395,0
|
|
20231024,142300,307425093,395,395,395,395,0
|
|
20231024,142200,307425093,395,395,395,395,30
|
|
20231024,142100,307413243,395,395,395,395,273
|
|
20231024,142000,307305408,395,395,395,395,30
|
|
20231024,141900,307293558,394,394,394,394,1
|
|
20231024,141800,307293164,394,394,394,394,0
|
|
20231024,141700,307293164,394,394,394,394,3000
|
|
20231024,141600,306111164,394,394,394,394,1
|
|
20231024,141500,306110770,395,395,395,395,3
|
|
20231024,141400,306109585,395,395,395,395,160
|
|
20231024,141300,306046385,395,395,395,395,500
|
|
20231024,141200,305848885,395,395,395,395,0
|
|
20231024,141100,305848885,395,395,395,395,0
|
|
20231024,141000,305848885,395,395,395,395,284
|
|
20231024,140900,305736705,395,395,395,395,12
|
|
20231024,140800,305731965,395,395,395,395,1303
|
|
20231024,140700,305217280,395,393,395,393,32718
|
|
20231024,140600,292329387,393,393,393,393,5000
|
|
20231024,140500,290364387,393,394,394,393,2320
|
|
20231024,140400,289450327,394,394,394,394,14
|
|
20231024,140300,289444811,394,394,394,394,1
|
|
20231024,140200,289444417,394,393,394,393,1502
|
|
20231024,140100,288854129,394,394,394,394,1000
|
|
20231024,140000,288460129,394,393,394,393,101
|
|
20231024,135900,288420435,394,394,394,394,0
|
|
20231024,135800,288420435,394,393,394,391,5066
|
|
20231024,135700,286439494,394,393,394,393,1241
|
|
20231024,135600,285951780,392,392,392,392,5222
|
|
20231024,135500,283904756,394,392,394,392,13486
|
|
20231024,135400,278603436,393,393,393,393,17
|
|
20231024,135300,278596755,393,393,393,392,1718
|
|
20231024,135200,277921631,393,393,393,393,3
|
|
20231024,135100,277920452,393,393,393,393,1
|
|
20231024,135000,277920059,392,392,392,392,502
|
|
20231024,134900,277723275,393,393,393,393,0
|
|
20231024,134800,277723275,393,393,393,393,0
|
|
20231024,134700,277723275,393,393,393,393,0
|
|
20231024,134600,277723275,393,393,393,393,10
|
|
20231024,134500,277719345,393,393,393,393,73
|
|
20231024,134400,277690656,393,393,393,393,2
|
|
20231024,134300,277689870,393,393,393,393,960
|
|
20231024,134200,277312590,393,393,393,393,0
|
|
20231024,134100,277312590,393,393,393,393,802
|
|
20231024,134000,276997404,392,392,392,392,0
|
|
20231024,133900,276997404,392,392,392,392,2629
|
|
20231024,133800,275966836,392,392,392,392,1
|
|
20231024,133700,275966444,391,391,391,391,5052
|
|
20231024,133600,273991112,391,391,391,391,0
|
|
20231024,133500,273991112,391,391,391,391,1100
|
|
20231024,133400,273561012,391,391,391,391,1252
|
|
20231024,133300,273071480,391,391,391,391,1304
|
|
20231024,133200,272561616,391,391,391,391,1
|
|
20231024,133100,272561225,390,391,391,390,2
|
|
20231024,133000,272560444,390,390,390,390,0
|
|
20231024,132900,272560444,390,390,390,390,0
|
|
20231024,132800,272560444,390,390,390,390,6180
|
|
20231024,132700,270150244,391,391,391,391,70
|
|
20231024,132600,270122874,390,390,390,390,0
|
|
20231024,132500,270122874,390,390,390,390,0
|
|
20231024,132400,270122874,390,390,390,390,0
|
|
20231024,132300,270122874,390,390,390,390,20455
|
|
20231024,132200,262145424,390,390,390,390,100
|
|
20231024,132100,262106424,390,390,390,390,100
|
|
20231024,132000,262067424,390,390,390,390,0
|
|
20231024,131900,262067424,390,391,391,390,307
|
|
20231024,131800,261947688,391,391,391,391,41
|
|
20231024,131700,261931657,391,390,391,390,68
|
|
20231024,131600,261905136,391,391,391,391,160
|
|
20231024,131500,261842576,391,391,391,391,5
|
|
20231024,131400,261840621,391,391,391,391,10
|
|
20231024,131300,261836711,391,389,391,389,12336
|
|
20231024,131200,257031005,388,388,388,388,0
|
|
20231024,131100,257031005,388,388,388,388,0
|
|
20231024,131000,257031005,388,388,388,388,0
|
|
20231024,130900,257031005,388,389,389,388,285
|
|
20231024,130800,256920325,388,388,388,388,591
|
|
20231024,130700,256691017,389,389,389,389,200
|
|
20231024,130600,256613217,389,389,389,389,4884
|
|
20231024,130500,254713341,389,388,389,388,82
|
|
20231024,130400,254681444,389,389,389,389,104
|
|
20231024,130300,254640988,389,389,389,389,43
|
|
20231024,130200,254624261,389,389,389,389,2
|
|
20231024,130100,254623483,388,388,388,388,0
|
|
20231024,130000,254623483,388,388,388,388,0
|
|
20231024,125900,254623483,388,388,388,388,6
|
|
20231024,125800,254621155,388,388,388,388,7
|
|
20231024,125700,254618439,388,388,388,388,24
|
|
20231024,125600,254609127,389,389,389,389,0
|
|
20231024,125500,254609127,389,389,389,389,14
|
|
20231024,125400,254603681,389,389,389,389,1
|
|
20231024,125300,254603292,389,389,389,389,0
|
|
20231024,125200,254603292,389,389,389,389,2
|
|
20231024,125100,254602514,388,388,388,388,200
|
|
20231024,125000,254524914,389,389,389,389,1
|
|
20231024,124900,254524525,388,388,388,388,0
|
|
20231024,124800,254524525,388,388,388,388,0
|
|
20231024,124700,254524525,388,388,388,388,0
|
|
20231024,124600,254524525,388,388,388,388,9
|
|
20231024,124500,254521033,389,389,389,389,80
|
|
20231024,124400,254489913,389,389,389,389,0
|
|
20231024,124300,254489913,389,389,389,389,1
|
|
20231024,124200,254489524,389,389,389,389,1
|
|
20231024,124100,254489135,389,389,389,389,0
|
|
20231024,124000,254489135,389,389,389,389,0
|
|
20231024,123900,254489135,389,389,389,389,1
|
|
20231024,123800,254488746,389,389,389,389,1400
|
|
20231024,123700,253944146,389,389,389,389,0
|
|
20231024,123600,253944146,389,389,389,389,0
|
|
20231024,123500,253944146,389,389,389,389,1
|
|
20231024,123400,253943757,389,389,389,389,0
|
|
20231024,123300,253943757,389,389,389,389,1
|
|
20231024,123200,253943368,389,389,389,389,1083
|
|
20231024,123100,253522081,389,389,389,389,0
|
|
20231024,123000,253522081,389,389,389,389,0
|
|
20231024,122900,253522081,389,389,389,389,10
|
|
20231024,122800,253518191,389,389,389,389,0
|
|
20231024,122700,253518191,389,389,389,389,0
|
|
20231024,122600,253518191,389,389,389,389,2
|
|
20231024,122500,253517413,389,389,389,389,1001
|
|
20231024,122400,253128024,389,389,389,389,100
|
|
20231024,122300,253089124,389,389,389,389,0
|
|
20231024,122200,253089124,389,388,389,388,21
|
|
20231024,122100,253080975,388,388,388,388,10000
|
|
20231024,122000,249200975,389,389,389,389,0
|
|
20231024,121900,249200975,389,389,389,389,0
|
|
20231024,121800,249200975,389,388,389,388,550
|
|
20231024,121700,248987525,386,386,386,386,0
|
|
20231024,121600,248987525,386,387,388,386,3090
|
|
20231024,121500,247791686,387,389,389,387,16950
|
|
20231024,121400,241231978,389,389,389,389,1
|
|
20231024,121300,241231589,390,389,390,389,1001
|
|
20231024,121200,240842199,389,389,389,389,0
|
|
20231024,121100,240842199,389,389,389,389,13
|
|
20231024,121000,240837142,389,389,389,389,36
|
|
20231024,120900,240823138,389,389,389,389,59
|
|
20231024,120800,240800187,389,389,389,388,29
|
|
20231024,120700,240788927,387,388,388,387,2
|
|
20231024,120600,240788152,387,390,390,387,571
|
|
20231024,120500,240567145,390,390,390,390,0
|
|
20231024,120400,240567145,390,388,390,387,302
|
|
20231024,120300,240449968,388,388,388,388,0
|
|
20231024,120200,240449968,388,389,389,388,28
|
|
20231024,120100,240439077,389,389,389,389,0
|
|
20231024,120000,240439077,389,390,390,389,3
|
|
20231024,115900,240437909,389,389,389,389,1
|
|
20231024,115800,240437520,389,389,389,389,5000
|
|
20231024,115700,238492520,388,387,388,387,530
|
|
20231024,115600,238287379,388,388,388,388,1
|
|
20231024,115500,238286991,389,388,389,386,9191
|
|
20231024,115400,234730552,387,387,387,387,0
|
|
20231024,115300,234730552,387,387,387,387,110
|
|
20231024,115200,234687982,388,388,388,388,107
|
|
20231024,115100,234646466,388,388,388,388,0
|
|
20231024,115000,234646466,388,388,388,388,0
|
|
20231024,114900,234646466,388,388,388,387,42
|
|
20231024,114800,234630173,388,388,388,388,1002
|
|
20231024,114700,234241397,388,388,388,388,3037
|
|
20231024,114600,233063041,389,389,389,389,0
|
|
20231024,114500,233063041,389,389,389,389,23
|
|
20231024,114400,233054094,388,388,388,388,0
|
|
20231024,114300,233054094,388,388,388,388,500
|
|
20231024,114200,232860094,389,389,389,389,0
|
|
20231024,114100,232860094,389,389,389,389,0
|
|
20231024,114000,232860094,389,389,389,389,0
|
|
20231024,113900,232860094,389,389,389,389,100
|
|
20231024,113800,232821194,389,389,389,389,0
|
|
20231024,113700,232821194,389,389,389,389,208
|
|
20231024,113600,232740282,389,388,389,388,2088
|
|
20231024,113500,231928647,388,388,388,388,19575
|
|
20231024,113400,224333547,389,389,389,389,2999
|
|
20231024,113300,223166936,389,389,390,389,29
|
|
20231024,113200,223155640,388,388,388,388,0
|
|
20231024,113100,223155640,388,388,388,388,0
|
|
20231024,113000,223155640,388,388,388,388,5000
|
|
20231024,112900,221215640,388,388,388,388,0
|
|
20231024,112800,221215640,388,388,388,388,3
|
|
20231024,112700,221214476,388,387,388,387,4988
|
|
20231024,112600,219279321,389,389,389,389,693
|
|
20231024,112500,219009744,389,388,389,388,72
|
|
20231024,112400,218981803,388,388,388,388,1172
|
|
20231024,112300,218527067,387,387,387,387,748
|
|
20231024,112200,218237591,386,386,386,386,307
|
|
20231024,112100,218119089,386,386,386,386,2
|
|
20231024,112000,218118317,385,385,385,385,0
|
|
20231024,111900,218118317,385,385,385,385,0
|
|
20231024,111800,218118317,385,385,385,385,2864
|
|
20231024,111700,217015677,385,385,385,385,3
|
|
20231024,111600,217014522,384,384,384,384,873
|
|
20231024,111500,216679290,383,383,383,383,10963
|
|
20231024,111400,212480461,383,383,383,383,500
|
|
20231024,111300,212288961,383,383,383,383,0
|
|
20231024,111200,212288961,383,383,383,383,1
|
|
20231024,111100,212288578,383,382,383,382,3439
|
|
20231024,111000,210974865,382,382,382,382,5
|
|
20231024,110900,210972955,382,382,382,382,23
|
|
20231024,110800,210964169,382,382,383,382,5686
|
|
20231024,110700,208791968,383,383,383,383,3055
|
|
20231024,110600,207621903,383,383,383,383,5
|
|
20231024,110500,207619988,383,381,383,381,685
|
|
20231024,110400,207358327,381,382,382,381,609
|
|
20231024,110300,207125945,382,382,382,382,818
|
|
20231024,110200,206813469,382,382,382,382,387
|
|
20231024,110100,206665635,383,383,383,382,13
|
|
20231024,110000,206660657,383,381,383,381,13012
|
|
20231024,105900,201694567,381,380,381,380,53106
|
|
20231024,105800,181510657,380,380,380,380,204
|
|
20231024,105700,181433137,380,380,380,380,21
|
|
20231024,105600,181425157,380,379,380,379,168
|
|
20231024,105500,181361385,380,380,380,380,10100
|
|
20231024,105400,177523385,380,380,380,380,2339
|
|
20231024,105300,176634565,380,382,382,380,14984
|
|
20231024,105200,170934874,381,381,381,381,284
|
|
20231024,105100,170826670,381,382,382,381,416
|
|
20231024,105000,170667874,381,381,381,381,1074
|
|
20231024,104900,170258680,380,380,380,380,0
|
|
20231024,104800,170258680,380,380,380,380,0
|
|
20231024,104700,170258680,380,380,380,380,234
|
|
20231024,104600,170169760,380,380,380,380,4234
|
|
20231024,104500,168560840,378,378,380,378,2689
|
|
20231024,104400,167540516,378,381,381,378,10001
|
|
20231024,104300,163758103,381,380,381,380,5074
|
|
20231024,104200,161825047,380,381,381,380,1007
|
|
20231024,104100,161442385,381,381,381,381,101
|
|
20231024,104000,161403904,381,379,381,379,7360
|
|
20231024,103900,158606184,379,379,379,379,4674
|
|
20231024,103800,156834738,379,377,379,376,1026
|
|
20231024,103700,156446801,378,380,380,378,10181
|
|
20231024,103600,152598362,380,380,381,379,4739
|
|
20231024,103500,150801626,380,382,382,370,50376
|
|
20231024,103400,131804139,382,382,382,382,106
|
|
20231024,103300,131763647,382,382,382,382,470
|
|
20231024,103200,131584107,378,383,383,378,20120
|
|
20231024,103100,123939272,384,384,384,381,22400
|
|
20231024,103000,115382736,384,384,385,384,2541
|
|
20231024,102900,114406971,384,384,384,384,3620
|
|
20231024,102800,113016891,384,384,384,384,600
|
|
20231024,102700,112786491,384,384,384,383,238
|
|
20231024,102600,112695175,384,385,385,384,16319
|
|
20231024,102500,106425289,385,386,386,385,19614
|
|
20231024,102400,98873399,386,386,386,386,0
|
|
20231024,102300,98873399,386,387,387,386,1229
|
|
20231024,102200,98398901,386,387,387,386,11695
|
|
20231024,102100,93884601,387,387,388,387,1660
|
|
20231024,102000,93242180,387,388,388,387,9
|
|
20231024,101900,93238692,387,387,387,386,6550
|
|
20231024,101800,90703892,387,387,387,387,10843
|
|
20231024,101700,86507651,388,387,388,387,18
|
|
20231024,101600,86500672,387,387,387,387,0
|
|
20231024,101500,86500672,387,389,389,387,10928
|
|
20231024,101400,82265202,390,390,390,390,100
|
|
20231024,101300,82226202,390,390,390,390,201
|
|
20231024,101200,82147812,390,389,390,389,500
|
|
20231024,101100,81952957,389,389,389,389,51
|
|
20231024,101000,81933118,388,388,388,388,0
|
|
20231024,100900,81933118,388,389,389,388,191
|
|
20231024,100800,81858820,389,389,389,389,0
|
|
20231024,100700,81858820,389,389,389,389,132
|
|
20231024,100600,81807472,389,389,389,389,0
|
|
20231024,100500,81807472,389,389,389,389,586
|
|
20231024,100400,81579518,389,389,389,389,8
|
|
20231024,100300,81576406,389,389,389,389,1093
|
|
20231024,100200,81151229,388,388,388,388,380
|
|
20231024,100100,81003789,388,388,388,388,9843
|
|
20231024,100000,77184705,390,389,390,389,1002
|
|
20231024,095900,76794925,389,389,389,389,2919
|
|
20231024,095800,75659434,389,389,389,389,5732
|
|
20231024,095700,73429686,389,389,389,389,0
|
|
20231024,095600,73429686,389,389,389,389,140
|
|
20231024,095500,73375226,389,389,389,389,64
|
|
20231024,095400,73350330,388,388,388,388,0
|
|
20231024,095300,73350330,388,389,389,388,1152
|
|
20231024,095200,72903340,388,388,388,388,0
|
|
20231024,095100,72903340,388,389,389,388,7793
|
|
20231024,095000,69871870,390,390,390,390,110
|
|
20231024,094900,69828970,389,389,389,389,2
|
|
20231024,094800,69828192,390,390,390,390,1576
|
|
20231024,094700,69213552,390,391,391,390,1339
|
|
20231024,094600,68691326,392,392,392,392,0
|
|
20231024,094500,68691326,392,391,392,391,1160
|
|
20231024,094400,68237765,391,391,391,391,1
|
|
20231024,094300,68237374,390,390,390,389,144
|
|
20231024,094200,68181215,390,390,390,390,171
|
|
20231024,094100,68114525,389,391,391,389,5151
|
|
20231024,094000,66108867,391,392,392,391,369
|
|
20231024,093900,65964548,392,391,392,391,934
|
|
20231024,093800,65599347,391,392,392,391,225
|
|
20231024,093700,65511360,392,391,392,390,75
|
|
20231024,093600,65482051,391,393,393,391,4751
|
|
20231024,093500,63620481,393,392,393,392,1015
|
|
20231024,093400,63221601,394,394,394,394,44
|
|
20231024,093300,63204265,394,394,394,392,10088
|
|
20231024,093200,59248571,394,394,394,394,76
|
|
20231024,093100,59218627,394,394,394,394,28
|
|
20231024,093000,59207595,394,393,394,393,2
|
|
20231024,092900,59206808,393,394,394,393,165
|
|
20231024,092800,59141926,394,394,394,394,1
|
|
20231024,092700,59141532,394,393,394,393,7376
|
|
20231024,092600,56236364,392,392,392,392,1
|
|
20231024,092500,56235972,393,394,394,391,3979
|
|
20231024,092400,54676027,395,395,395,395,2
|
|
20231024,092300,54675237,393,394,394,393,5500
|
|
20231024,092200,52513125,395,394,395,394,2503
|
|
20231024,092100,51526940,394,394,394,394,0
|
|
20231024,092000,51526940,394,394,394,394,0
|
|
20231024,091900,51526940,394,394,394,394,1416
|
|
20231024,091800,50969036,395,395,395,394,2422
|
|
20231024,091700,50012446,394,397,397,394,13442
|
|
20231024,091600,44692820,396,397,397,396,162
|
|
20231024,091500,44628607,396,397,397,396,1001
|
|
20231024,091400,44231211,397,398,398,397,7107
|
|
20231024,091300,41403821,398,398,399,398,1122
|
|
20231024,091200,40957264,398,398,399,398,806
|
|
20231024,091100,40635958,398,399,399,398,5944
|
|
20231024,091000,38264306,398,398,398,397,8566
|
|
20231024,090900,34855051,398,397,398,397,5389
|
|
20231024,090800,32715617,397,397,397,396,32
|
|
20231024,090700,32702922,397,397,397,396,178
|
|
20231024,090600,32632369,397,397,397,396,9280
|
|
20231024,090500,28949777,397,396,397,396,1812
|
|
20231024,090400,28232197,395,396,396,395,10591
|
|
20231024,090300,24048750,397,397,397,397,3202
|
|
20231024,090200,22777556,396,396,396,394,15194
|
|
20231024,090100,16769840,396,395,396,395,2479
|
|
20231024,090000,15788267,395,388,395,388,40565
|