613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191000,2975377177,667,667,667,667,153915
|
|
20231023,190900,2975377177,667,667,667,667,0
|
|
20231023,190800,2975377177,667,667,667,667,0
|
|
20231023,190700,2975377177,667,667,667,667,0
|
|
20231023,190600,2975377177,667,667,667,667,0
|
|
20231023,190500,2975377177,667,667,667,667,0
|
|
20231023,190400,2975377177,667,667,667,667,0
|
|
20231023,190300,2975377177,667,667,667,667,0
|
|
20231023,190200,2975377177,667,667,667,667,0
|
|
20231023,190100,2975377177,667,667,667,667,0
|
|
20231023,190000,2975377177,667,667,667,667,0
|
|
20231023,185900,2975377177,667,667,667,667,0
|
|
20231023,185800,2975377177,667,667,667,667,0
|
|
20231023,185700,2975377177,667,667,667,667,0
|
|
20231023,185600,2975377177,667,667,667,667,0
|
|
20231023,185500,2975377177,667,667,667,667,0
|
|
20231023,185400,2975377177,667,667,667,667,0
|
|
20231023,185300,2975377177,667,667,667,667,0
|
|
20231023,185200,2975377177,667,667,667,667,0
|
|
20231023,185100,2975377177,667,667,667,667,0
|
|
20231023,185000,2975377177,667,667,667,667,0
|
|
20231023,184900,2975377177,667,667,667,667,0
|
|
20231023,184800,2975377177,667,667,667,667,0
|
|
20231023,184700,2975377177,667,667,667,667,0
|
|
20231023,184600,2975377177,667,667,667,667,0
|
|
20231023,184500,2975377177,667,667,667,667,0
|
|
20231023,184400,2975377177,667,667,667,667,0
|
|
20231023,184300,2975377177,667,667,667,667,0
|
|
20231023,184200,2975377177,667,667,667,667,0
|
|
20231023,184100,2975377177,667,667,667,667,0
|
|
20231023,184000,2975377177,667,667,667,667,153915
|
|
20231023,183900,2975377177,667,667,667,667,0
|
|
20231023,183800,2975377177,667,667,667,667,0
|
|
20231023,183700,2975377177,667,667,667,667,0
|
|
20231023,183600,2975377177,667,667,667,667,0
|
|
20231023,183500,2975377177,667,667,667,667,0
|
|
20231023,183400,2975377177,667,667,667,667,0
|
|
20231023,183300,2975377177,667,667,667,667,0
|
|
20231023,183200,2975377177,667,667,667,667,0
|
|
20231023,183100,2975377177,667,667,667,667,0
|
|
20231023,183000,2975377177,667,667,667,667,0
|
|
20231023,182900,2975377177,667,667,667,667,0
|
|
20231023,182800,2975377177,667,667,667,667,0
|
|
20231023,182700,2975377177,667,667,667,667,0
|
|
20231023,182600,2975377177,667,667,667,667,0
|
|
20231023,182500,2975377177,667,667,667,667,0
|
|
20231023,182400,2975377177,667,667,667,667,0
|
|
20231023,182300,2975377177,667,667,667,667,0
|
|
20231023,182200,2975377177,667,667,667,667,0
|
|
20231023,182100,2975377177,667,667,667,667,0
|
|
20231023,182000,2975377177,667,667,667,667,0
|
|
20231023,181900,2975377177,667,667,667,667,0
|
|
20231023,181800,2975377177,667,667,667,667,0
|
|
20231023,181700,2975377177,667,667,667,667,0
|
|
20231023,181600,2975377177,667,667,667,667,0
|
|
20231023,181500,2975377177,667,667,667,667,0
|
|
20231023,181400,2975377177,667,667,667,667,0
|
|
20231023,181300,2975377177,667,667,667,667,0
|
|
20231023,181200,2975377177,667,667,667,667,0
|
|
20231023,181100,2975377177,667,667,667,667,0
|
|
20231023,181000,2975377177,667,667,667,667,153915
|
|
20231023,180900,2975377177,667,667,667,667,0
|
|
20231023,180800,2975377177,667,667,667,667,0
|
|
20231023,180700,2975377177,667,667,667,667,0
|
|
20231023,180600,2975377177,667,667,667,667,0
|
|
20231023,180500,2975377177,667,667,667,667,0
|
|
20231023,180400,2975377177,667,667,667,667,0
|
|
20231023,180300,2975377177,667,667,667,667,0
|
|
20231023,180200,2975377177,667,667,667,667,0
|
|
20231023,180100,2975377177,667,667,667,667,0
|
|
20231023,180000,2975377177,667,667,667,667,0
|
|
20231023,175900,2975377177,667,667,667,667,0
|
|
20231023,175800,2975377177,667,667,667,667,0
|
|
20231023,175700,2975377177,667,667,667,667,0
|
|
20231023,175600,2975377177,667,667,667,667,0
|
|
20231023,175500,2975377177,667,667,667,667,0
|
|
20231023,175400,2975377177,667,667,667,667,0
|
|
20231023,175300,2975377177,667,667,667,667,0
|
|
20231023,175200,2975377177,667,667,667,667,0
|
|
20231023,175100,2975377177,667,667,667,667,0
|
|
20231023,175000,2975377177,667,667,667,667,0
|
|
20231023,174900,2975377177,667,667,667,667,0
|
|
20231023,174800,2975377177,667,667,667,667,0
|
|
20231023,174700,2975377177,667,667,667,667,0
|
|
20231023,174600,2975377177,667,667,667,667,0
|
|
20231023,174500,2975377177,667,667,667,667,0
|
|
20231023,174400,2975377177,667,667,667,667,0
|
|
20231023,174300,2975377177,667,667,667,667,0
|
|
20231023,174200,2975377177,667,667,667,667,0
|
|
20231023,174100,2975377177,667,667,667,667,0
|
|
20231023,174000,2975377177,667,667,667,667,153915
|
|
20231023,173900,2975377177,667,667,667,667,0
|
|
20231023,173800,2975377177,667,667,667,667,0
|
|
20231023,173700,2975377177,667,667,667,667,0
|
|
20231023,173600,2975377177,667,667,667,667,0
|
|
20231023,173500,2975377177,667,667,667,667,0
|
|
20231023,173400,2975377177,667,667,667,667,0
|
|
20231023,173300,2975377177,667,667,667,667,0
|
|
20231023,173200,2975377177,667,667,667,667,0
|
|
20231023,173100,2975377177,667,667,667,667,0
|
|
20231023,173000,2975377177,667,667,667,667,0
|
|
20231023,172900,2975377177,667,667,667,667,0
|
|
20231023,172800,2975377177,667,667,667,667,0
|
|
20231023,172700,2975377177,667,667,667,667,0
|
|
20231023,172600,2975377177,667,667,667,667,0
|
|
20231023,172500,2975377177,667,667,667,667,0
|
|
20231023,172400,2975377177,667,667,667,667,0
|
|
20231023,172300,2975377177,667,667,667,667,0
|
|
20231023,172200,2975377177,667,667,667,667,0
|
|
20231023,172100,2975377177,667,667,667,667,0
|
|
20231023,172000,2975377177,667,667,667,667,0
|
|
20231023,171900,2975377177,667,667,667,667,0
|
|
20231023,171800,2975377177,667,667,667,667,0
|
|
20231023,171700,2975377177,667,667,667,667,0
|
|
20231023,171600,2975377177,667,667,667,667,0
|
|
20231023,171500,2975377177,667,667,667,667,0
|
|
20231023,171400,2975377177,667,667,667,667,0
|
|
20231023,171300,2975377177,667,667,667,667,0
|
|
20231023,171200,2975377177,667,667,667,667,0
|
|
20231023,171100,2975377177,667,667,667,667,0
|
|
20231023,171000,2975377177,667,667,667,667,153915
|
|
20231023,170900,2975377177,667,667,667,667,0
|
|
20231023,170800,2975377177,667,667,667,667,0
|
|
20231023,170700,2975377177,667,667,667,667,0
|
|
20231023,170600,2975377177,667,667,667,667,0
|
|
20231023,170500,2975377177,667,667,667,667,0
|
|
20231023,170400,2975377177,667,667,667,667,0
|
|
20231023,170300,2975377177,667,667,667,667,0
|
|
20231023,170200,2975377177,667,667,667,667,0
|
|
20231023,170100,2975377177,667,667,667,667,0
|
|
20231023,170000,2975377177,667,667,667,667,0
|
|
20231023,165900,2975377177,667,667,667,667,0
|
|
20231023,165800,2975377177,667,667,667,667,0
|
|
20231023,165700,2975377177,667,667,667,667,0
|
|
20231023,165600,2975377177,667,667,667,667,0
|
|
20231023,165500,2975377177,667,667,667,667,0
|
|
20231023,165400,2975377177,667,667,667,667,0
|
|
20231023,165300,2975377177,667,667,667,667,0
|
|
20231023,165200,2975377177,667,667,667,667,0
|
|
20231023,165100,2975377177,667,667,667,667,0
|
|
20231023,165000,2975377177,667,667,667,667,0
|
|
20231023,164900,2975377177,667,667,667,667,0
|
|
20231023,164800,2975377177,667,667,667,667,0
|
|
20231023,164700,2975377177,667,667,667,667,0
|
|
20231023,164600,2975377177,667,667,667,667,0
|
|
20231023,164500,2975377177,667,667,667,667,0
|
|
20231023,164400,2975377177,667,667,667,667,0
|
|
20231023,164300,2975377177,667,667,667,667,0
|
|
20231023,164200,2975377177,667,667,667,667,0
|
|
20231023,164100,2975377177,667,667,667,667,0
|
|
20231023,164000,2975377177,667,667,667,667,153915
|
|
20231023,163900,2975377177,667,667,667,667,0
|
|
20231023,163800,2975377177,667,667,667,667,0
|
|
20231023,163700,2975377177,667,667,667,667,0
|
|
20231023,163600,2975377177,667,667,667,667,0
|
|
20231023,163500,2975377177,667,667,667,667,0
|
|
20231023,163400,2975377177,667,667,667,667,0
|
|
20231023,163300,2975377177,667,667,667,667,0
|
|
20231023,163200,2975377177,667,667,667,667,0
|
|
20231023,163100,2975377177,667,667,667,667,0
|
|
20231023,163000,2975377177,667,667,667,667,0
|
|
20231023,162900,2975377177,667,667,667,667,0
|
|
20231023,162800,2975377177,667,667,667,667,0
|
|
20231023,162700,2975377177,667,667,667,667,0
|
|
20231023,162600,2975377177,667,667,667,667,0
|
|
20231023,162500,2975377177,667,667,667,667,0
|
|
20231023,162400,2975377177,667,667,667,667,0
|
|
20231023,162300,2975377177,667,667,667,667,0
|
|
20231023,162200,2975377177,667,667,667,667,0
|
|
20231023,162100,2975377177,667,667,667,667,0
|
|
20231023,162000,2975377177,667,667,667,667,0
|
|
20231023,161900,2975377177,667,667,667,667,0
|
|
20231023,161800,2975377177,667,667,667,667,0
|
|
20231023,161700,2975377177,667,667,667,667,0
|
|
20231023,161600,2975377177,667,667,667,667,0
|
|
20231023,161500,2975377177,667,667,667,667,0
|
|
20231023,161400,2975377177,667,667,667,667,0
|
|
20231023,161300,2975377177,667,667,667,667,0
|
|
20231023,161200,2975377177,667,667,667,667,0
|
|
20231023,161100,2975377177,667,667,667,667,0
|
|
20231023,161000,2975377177,667,667,667,667,153915
|
|
20231023,160900,2975377177,667,667,667,667,0
|
|
20231023,160800,2975377177,667,667,667,667,0
|
|
20231023,160700,2975377177,667,667,667,667,0
|
|
20231023,160600,2975377177,667,667,667,667,0
|
|
20231023,160500,2975377177,667,667,667,667,0
|
|
20231023,160400,2975377177,667,667,667,667,0
|
|
20231023,160300,2975377177,667,667,667,667,0
|
|
20231023,160200,2975377177,667,667,667,667,0
|
|
20231023,160100,2975377177,667,667,667,667,0
|
|
20231023,160000,2975377177,667,667,667,667,0
|
|
20231023,155900,2975377177,667,667,667,667,0
|
|
20231023,155800,2975377177,667,667,667,667,0
|
|
20231023,155700,2975377177,667,667,667,667,0
|
|
20231023,155600,2975377177,667,667,667,667,0
|
|
20231023,155500,2975377177,667,667,667,667,0
|
|
20231023,155400,2975377177,667,667,667,667,0
|
|
20231023,155300,2975377177,667,667,667,667,0
|
|
20231023,155200,2975377177,667,667,667,667,0
|
|
20231023,155100,2975377177,667,667,667,667,0
|
|
20231023,155000,2975377177,667,667,667,667,0
|
|
20231023,154900,2975377177,667,667,667,667,0
|
|
20231023,154800,2975377177,667,667,667,667,0
|
|
20231023,154700,2975377177,667,667,667,667,0
|
|
20231023,154600,2975377177,667,667,667,667,0
|
|
20231023,154500,2975377177,667,667,667,667,0
|
|
20231023,154400,2975377177,667,667,667,667,0
|
|
20231023,154300,2975377177,667,667,667,667,0
|
|
20231023,154200,2975377177,667,667,667,667,0
|
|
20231023,154100,2975377177,667,667,667,667,0
|
|
20231023,154000,2975377177,667,667,667,667,153915
|
|
20231023,153900,2975377177,667,667,667,667,0
|
|
20231023,153800,2975377177,667,667,667,667,0
|
|
20231023,153700,2975377177,667,667,667,667,0
|
|
20231023,153600,2975377177,667,667,667,667,0
|
|
20231023,153500,2975377177,667,667,667,667,0
|
|
20231023,153400,2975377177,667,667,667,667,0
|
|
20231023,153300,2975377177,667,667,667,667,0
|
|
20231023,153200,2975377177,667,667,667,667,0
|
|
20231023,153100,2975377177,667,667,667,667,0
|
|
20231023,153000,2975377177,667,667,667,667,153915
|
|
20231023,152900,2872715872,666,666,666,666,0
|
|
20231023,152800,2872715872,666,666,666,666,0
|
|
20231023,152700,2872715872,666,666,666,666,0
|
|
20231023,152600,2872715872,666,666,666,666,0
|
|
20231023,152500,2872715872,666,666,666,666,0
|
|
20231023,152400,2872715872,666,666,666,666,0
|
|
20231023,152300,2872715872,666,666,666,666,0
|
|
20231023,152200,2872715872,666,666,666,666,0
|
|
20231023,152100,2872715872,666,666,666,666,0
|
|
20231023,152000,2872715872,666,666,666,666,0
|
|
20231023,151900,2872715872,666,659,666,656,239183
|
|
20231023,151800,2714172573,659,661,669,658,203714
|
|
20231023,151700,2578970569,660,666,667,655,80914
|
|
20231023,151600,2525341645,666,658,666,655,51219
|
|
20231023,151500,2491448598,658,666,667,655,54752
|
|
20231023,151400,2455331833,661,655,667,655,31927
|
|
20231023,151300,2434209890,655,661,665,655,40569
|
|
20231023,151200,2407478139,661,659,673,658,129818
|
|
20231023,151100,2320873274,658,663,671,658,192221
|
|
20231023,151000,2192982979,667,651,669,651,210041
|
|
20231023,150900,2054110241,655,661,661,650,39556
|
|
20231023,150800,2028178276,660,652,661,651,67343
|
|
20231023,150700,1983947595,654,647,654,646,50600
|
|
20231023,150600,1951034232,646,646,647,645,6607
|
|
20231023,150500,1946766626,646,645,647,645,1797
|
|
20231023,150400,1945605849,641,640,642,639,6781
|
|
20231023,150300,1941264875,639,645,645,639,23878
|
|
20231023,150200,1925945461,646,645,646,645,1525
|
|
20231023,150100,1924961227,645,647,650,645,7408
|
|
20231023,150000,1920175491,651,648,651,648,1380
|
|
20231023,145900,1919278535,644,645,645,643,2841
|
|
20231023,145800,1917451364,648,643,648,643,23
|
|
20231023,145700,1917436465,643,651,651,642,13223
|
|
20231023,145600,1908908493,651,646,651,645,8667
|
|
20231023,145500,1903307856,645,651,652,645,49301
|
|
20231023,145400,1871288986,651,652,654,647,22977
|
|
20231023,145300,1856307986,652,656,656,646,12724
|
|
20231023,145200,1848037752,656,657,659,650,43972
|
|
20231023,145100,1819273650,657,650,657,649,2822
|
|
20231023,145000,1817434195,650,651,658,650,15611
|
|
20231023,144900,1807237037,652,648,653,646,20495
|
|
20231023,144800,1793879962,649,648,649,647,526
|
|
20231023,144700,1793539423,647,646,652,645,2274
|
|
20231023,144600,1792062409,646,649,653,642,7326
|
|
20231023,144500,1787338975,653,646,653,643,11477
|
|
20231023,144400,1779869261,646,645,646,641,13527
|
|
20231023,144300,1771178406,644,647,649,644,15173
|
|
20231023,144200,1761365041,646,652,654,641,32117
|
|
20231023,144100,1740597030,652,652,656,645,35452
|
|
20231023,144000,1717475053,652,640,656,640,69319
|
|
20231023,143900,1672448993,640,639,640,639,3001
|
|
20231023,143800,1670528354,639,639,639,639,1700
|
|
20231023,143700,1669442054,641,640,641,640,1011
|
|
20231023,143600,1668794654,640,639,641,637,8451
|
|
20231023,143500,1663387096,637,639,640,637,482
|
|
20231023,143400,1663079078,640,639,640,639,375
|
|
20231023,143300,1662839431,637,639,639,637,566
|
|
20231023,143200,1662477907,639,640,640,639,844
|
|
20231023,143100,1661938540,641,641,641,641,1670
|
|
20231023,143000,1660868070,641,641,641,640,8473
|
|
20231023,142900,1655438023,641,642,642,636,2343
|
|
20231023,142800,1653944848,642,639,642,639,16360
|
|
20231023,142700,1643464526,639,635,639,635,413
|
|
20231023,142600,1643202262,632,637,639,632,2753
|
|
20231023,142500,1641448793,637,639,639,637,1238
|
|
20231023,142400,1640657713,639,637,639,637,60
|
|
20231023,142300,1640619491,637,639,639,637,10
|
|
20231023,142200,1640613105,637,637,637,637,2000
|
|
20231023,142100,1639339105,637,636,640,636,237
|
|
20231023,142000,1639187666,636,637,639,632,3373
|
|
20231023,141900,1637041772,636,635,636,632,1815
|
|
20231023,141800,1635889093,635,632,635,632,487
|
|
20231023,141700,1635579854,632,632,632,632,2477
|
|
20231023,141600,1634014390,632,636,636,631,1031
|
|
20231023,141500,1633362915,636,638,638,630,17637
|
|
20231023,141400,1622213110,637,638,640,637,2330
|
|
20231023,141300,1620724086,637,637,637,637,604
|
|
20231023,141200,1620339338,637,636,637,636,543
|
|
20231023,141100,1619993967,635,636,636,635,37
|
|
20231023,141000,1619970451,636,638,639,636,172
|
|
20231023,140900,1619860881,638,638,639,638,5217
|
|
20231023,140800,1616532262,637,638,638,637,240
|
|
20231023,140700,1616379377,636,636,637,635,2340
|
|
20231023,140600,1614890356,637,633,637,633,452
|
|
20231023,140500,1614604232,633,637,637,633,490
|
|
20231023,140400,1614293902,633,638,638,633,54
|
|
20231023,140300,1614259654,638,638,638,637,285
|
|
20231023,140200,1614078096,638,635,638,632,8746
|
|
20231023,140100,1608540619,634,635,635,634,2888
|
|
20231023,140000,1606707204,635,639,639,635,502
|
|
20231023,135900,1606388426,635,635,635,635,1
|
|
20231023,135800,1606387791,635,638,638,635,14294
|
|
20231023,135700,1597296183,638,643,643,635,16747
|
|
20231023,135600,1586619687,642,643,643,642,1122
|
|
20231023,135500,1585899142,643,637,643,637,2983
|
|
20231023,135400,1583992637,636,636,636,636,2858
|
|
20231023,135300,1582174949,637,638,640,636,2951
|
|
20231023,135200,1580292586,640,638,640,638,16
|
|
20231023,135100,1580282376,640,638,640,638,539
|
|
20231023,135000,1579938483,638,637,638,637,215
|
|
20231023,134900,1579801327,638,638,638,637,163
|
|
20231023,134800,1579697492,636,637,637,636,239
|
|
20231023,134700,1579545250,637,638,638,636,4060
|
|
20231023,134600,1576958968,637,637,640,637,2444
|
|
20231023,134500,1575402137,638,640,642,638,11399
|
|
20231023,134400,1568122758,642,644,644,639,1197
|
|
20231023,134300,1567354198,644,641,644,641,6923
|
|
20231023,134200,1562898867,644,644,644,639,2369
|
|
20231023,134100,1561375198,644,640,644,639,26516
|
|
20231023,134000,1544330486,640,640,643,638,8334
|
|
20231023,133900,1538979632,638,641,641,637,2427
|
|
20231023,133800,1537424202,641,639,641,637,445
|
|
20231023,133700,1537140109,639,641,641,636,2256
|
|
20231023,133600,1535703057,641,641,641,641,2100
|
|
20231023,133500,1534356957,641,636,641,636,3724
|
|
20231023,133400,1531988478,636,638,641,635,1598
|
|
20231023,133300,1530972993,637,641,643,637,3988
|
|
20231023,133200,1528419889,643,643,643,639,17855
|
|
20231023,133100,1516953005,643,641,643,639,10711
|
|
20231023,133000,1510082967,641,638,641,638,10432
|
|
20231023,132900,1503411651,638,638,639,638,2871
|
|
20231023,132800,1501578378,638,636,638,634,7237
|
|
20231023,132700,1496982660,639,638,639,633,16771
|
|
20231023,132600,1486319577,638,641,641,638,8425
|
|
20231023,132500,1480940750,641,637,641,637,8368
|
|
20231023,132400,1475586643,640,637,640,636,10169
|
|
20231023,132300,1469089366,637,638,640,637,1403
|
|
20231023,132200,1468193327,638,636,638,634,4684
|
|
20231023,132100,1465218850,638,637,639,636,2851
|
|
20231023,132000,1463400791,636,635,638,631,19240
|
|
20231023,131900,1451200346,638,634,638,633,8196
|
|
20231023,131800,1446005356,633,638,638,633,7160
|
|
20231023,131700,1441453982,635,632,638,632,17712
|
|
20231023,131600,1430214216,632,637,638,631,44344
|
|
20231023,131500,1402134859,637,634,640,634,14859
|
|
20231023,131400,1392654939,635,636,638,635,16042
|
|
20231023,131300,1382462185,636,639,640,634,39885
|
|
20231023,131200,1357111749,635,642,643,630,145679
|
|
20231023,131100,1264666114,641,643,648,637,112612
|
|
20231023,131000,1192503089,643,667,674,640,589014
|
|
20231023,130900,803479433,653,653,653,653,0
|
|
20231023,130800,803479433,653,653,653,653,0
|
|
20231023,130700,803479433,653,640,653,638,199729
|
|
20231023,130600,673849734,640,640,642,640,13996
|
|
20231023,130500,664888267,640,637,640,635,7715
|
|
20231023,130400,659974910,634,634,634,633,210
|
|
20231023,130300,659841871,634,634,637,632,6343
|
|
20231023,130200,655809545,629,641,641,629,19035
|
|
20231023,130100,643756172,640,642,642,635,17246
|
|
20231023,130000,632737598,642,630,642,630,50350
|
|
20231023,125900,600596514,630,631,631,630,45
|
|
20231023,125800,600568163,631,631,632,630,46
|
|
20231023,125700,600539153,632,632,632,628,2290
|
|
20231023,125600,599098923,632,630,632,630,1514
|
|
20231023,125500,598142103,629,625,629,625,6738
|
|
20231023,125400,593915830,626,626,626,626,5
|
|
20231023,125300,593912700,621,627,627,621,1052
|
|
20231023,125200,593258432,621,625,625,621,1560
|
|
20231023,125100,592287655,620,628,629,620,10477
|
|
20231023,125000,585773687,625,625,625,625,901
|
|
20231023,124900,585210562,629,629,629,629,0
|
|
20231023,124800,585210562,629,629,629,629,0
|
|
20231023,124700,585210562,629,626,629,626,4
|
|
20231023,124600,585208052,622,623,623,622,3000
|
|
20231023,124500,583339327,620,627,627,620,27000
|
|
20231023,124400,566532391,631,627,631,627,795
|
|
20231023,124300,566033916,631,630,631,630,3162
|
|
20231023,124200,564041762,630,627,630,625,433
|
|
20231023,124100,563770915,627,626,630,625,3152
|
|
20231023,124000,561798191,626,626,626,626,2262
|
|
20231023,123900,560382179,626,628,629,625,9336
|
|
20231023,123800,554535320,632,632,632,632,304
|
|
20231023,123700,554343192,628,632,632,628,105
|
|
20231023,123600,554276848,632,629,632,629,5
|
|
20231023,123500,554273691,628,628,628,628,1104
|
|
20231023,123400,553580379,628,628,628,628,12
|
|
20231023,123300,553572843,628,629,629,628,311
|
|
20231023,123200,553377511,630,630,630,630,0
|
|
20231023,123100,553377511,630,630,630,630,107
|
|
20231023,123000,553310101,630,630,630,630,1532
|
|
20231023,122900,552344941,633,633,633,633,140
|
|
20231023,122800,552256321,634,634,634,634,0
|
|
20231023,122700,552256321,634,634,634,634,0
|
|
20231023,122600,552256321,634,632,634,632,14
|
|
20231023,122500,552247466,633,633,634,633,3
|
|
20231023,122400,552245566,634,633,634,633,3
|
|
20231023,122300,552243665,634,633,634,633,3
|
|
20231023,122200,552241765,634,634,634,634,10
|
|
20231023,122100,552235425,630,634,634,630,1843
|
|
20231023,122000,551074319,634,634,634,634,387
|
|
20231023,121900,550828961,634,633,634,633,507
|
|
20231023,121800,550508026,633,630,633,630,1450
|
|
20231023,121700,549593217,631,630,631,630,1858
|
|
20231023,121600,548420839,628,630,631,628,1957
|
|
20231023,121500,547191094,631,631,631,631,20
|
|
20231023,121400,547178474,631,629,631,626,895
|
|
20231023,121300,546617804,630,630,630,630,0
|
|
20231023,121200,546617804,630,630,630,630,704
|
|
20231023,121100,546174284,630,630,630,630,0
|
|
20231023,121000,546174284,630,630,630,630,3
|
|
20231023,120900,546172394,630,630,630,630,0
|
|
20231023,120800,546172394,630,630,630,630,6
|
|
20231023,120700,546168614,630,630,630,630,5
|
|
20231023,120600,546165464,630,629,630,629,142
|
|
20231023,120500,546076095,627,629,630,627,420
|
|
20231023,120400,545812235,630,630,630,630,2958
|
|
20231023,120300,543948695,631,635,635,631,503
|
|
20231023,120200,543631290,635,634,635,634,54
|
|
20231023,120100,543597052,630,636,636,630,4003
|
|
20231023,120000,541072863,636,636,636,636,0
|
|
20231023,115900,541072863,636,633,636,632,3073
|
|
20231023,115800,539125310,634,634,634,634,108
|
|
20231023,115700,539056838,635,635,635,634,1305
|
|
20231023,115600,538229166,635,632,636,632,5019
|
|
20231023,115500,535046389,632,632,632,632,7475
|
|
20231023,115400,530322189,632,631,632,631,2255
|
|
20231023,115300,528897346,631,632,632,631,4
|
|
20231023,115200,528894821,632,632,632,629,1091
|
|
20231023,115100,528208497,630,631,632,630,50
|
|
20231023,115000,528176950,631,631,631,631,0
|
|
20231023,114900,528176950,631,631,631,631,0
|
|
20231023,114800,528176950,631,631,631,631,1
|
|
20231023,114700,528176319,628,628,628,628,2300
|
|
20231023,114600,526731919,631,631,631,631,5
|
|
20231023,114500,526728764,631,631,631,631,801
|
|
20231023,114400,526223333,631,629,631,629,623
|
|
20231023,114300,525830946,629,628,629,628,330
|
|
20231023,114200,525623386,629,629,629,629,50
|
|
20231023,114100,525591936,629,629,629,629,57
|
|
20231023,114000,525556083,629,632,632,627,630
|
|
20231023,113900,525160200,629,632,632,629,25
|
|
20231023,113800,525144403,632,627,632,627,6581
|
|
20231023,113700,521013706,627,627,627,626,218
|
|
20231023,113600,520877116,625,625,625,625,0
|
|
20231023,113500,520877116,625,626,628,625,419
|
|
20231023,113400,520615230,627,627,627,627,100
|
|
20231023,113300,520552530,628,628,628,628,0
|
|
20231023,113200,520552530,628,628,628,628,1
|
|
20231023,113100,520551902,625,626,626,625,574
|
|
20231023,113000,520193117,625,626,626,625,200
|
|
20231023,112900,520068013,628,627,628,627,133
|
|
20231023,112800,519984501,628,628,628,628,0
|
|
20231023,112700,519984501,628,625,628,625,2
|
|
20231023,112600,519983248,625,626,626,625,1429
|
|
20231023,112500,519090122,628,628,628,628,783
|
|
20231023,112400,518598398,628,628,632,628,230
|
|
20231023,112300,518453954,629,631,632,628,849
|
|
20231023,112200,517917681,632,632,632,632,0
|
|
20231023,112100,517917681,632,631,632,628,2309
|
|
20231023,112000,516461619,631,631,631,631,335
|
|
20231023,111900,516250234,632,626,632,626,14709
|
|
20231023,111800,507026939,626,620,626,620,430
|
|
20231023,111700,506757939,620,627,627,620,107430
|
|
20231023,111600,440026019,627,629,629,627,9147
|
|
20231023,111500,434282039,629,632,632,629,897
|
|
20231023,111400,433717823,633,630,633,628,800
|
|
20231023,111300,433215302,633,632,633,632,967
|
|
20231023,111200,432604152,632,631,632,631,42
|
|
20231023,111100,432577609,632,630,632,630,7
|
|
20231023,111000,432573187,630,631,632,630,1260
|
|
20231023,110900,431778137,631,629,631,629,22
|
|
20231023,110800,431764280,629,632,632,629,5048
|
|
20231023,110700,428577353,633,633,633,632,20
|
|
20231023,110600,428564694,634,630,634,630,113
|
|
20231023,110500,428493084,630,635,635,630,174
|
|
20231023,110400,428383432,635,630,635,629,950
|
|
20231023,110300,427784913,630,631,634,630,2481
|
|
20231023,110200,426219519,634,634,634,634,0
|
|
20231023,110100,426219519,634,634,635,634,1562
|
|
20231023,110000,425228297,628,631,634,628,950
|
|
20231023,105900,424631023,633,634,634,633,183
|
|
20231023,105800,424515182,633,634,634,633,61
|
|
20231023,105700,424476533,633,630,633,630,2528
|
|
20231023,105600,422876939,628,632,632,628,2571
|
|
20231023,105500,421258590,633,635,636,633,3523
|
|
20231023,105400,419028240,636,634,636,634,4746
|
|
20231023,105300,416015252,633,633,633,628,2250
|
|
20231023,105200,414591301,628,629,633,628,5504
|
|
20231023,105100,411121585,633,627,633,627,4556
|
|
20231023,105000,408250945,626,633,633,625,12358
|
|
20231023,104900,400490956,633,633,635,633,4915
|
|
20231023,104800,397379756,633,635,636,633,1007
|
|
20231023,104700,396739357,636,635,636,635,6601
|
|
20231023,104600,392546121,636,635,637,623,17729
|
|
20231023,104500,381376486,633,643,643,631,7890
|
|
20231023,104400,376362427,638,636,645,633,23314
|
|
20231023,104300,361528585,637,641,641,637,4917
|
|
20231023,104200,358392964,640,647,650,639,17398
|
|
20231023,104100,347211526,647,644,651,639,57694
|
|
20231023,104000,309839602,644,639,645,639,11568
|
|
20231023,103900,302389021,639,641,644,639,2038
|
|
20231023,103800,301085843,641,640,645,638,28734
|
|
20231023,103700,282615910,640,633,640,633,36351
|
|
20231023,103600,259490463,633,636,636,633,3549
|
|
20231023,103500,257237319,636,635,637,634,12220
|
|
20231023,103400,249473349,635,638,638,635,4707
|
|
20231023,103300,246477583,638,633,639,633,31847
|
|
20231023,103200,226227695,633,633,634,632,2243
|
|
20231023,103100,224808072,633,634,634,630,10158
|
|
20231023,103000,218389403,634,628,635,621,11225
|
|
20231023,102900,211282226,631,634,640,629,21678
|
|
20231023,102800,197506509,636,621,636,621,80946
|
|
20231023,102700,146702854,622,622,622,622,2
|
|
20231023,102600,146701610,621,618,621,618,5077
|
|
20231023,102500,143551536,620,620,620,620,0
|
|
20231023,102400,143551536,620,620,620,620,483
|
|
20231023,102300,143252076,620,620,620,620,806
|
|
20231023,102200,142752356,620,620,620,620,0
|
|
20231023,102100,142752356,620,620,620,620,0
|
|
20231023,102000,142752356,620,619,620,619,12
|
|
20231023,101900,142744926,619,619,619,619,10
|
|
20231023,101800,142738736,619,617,619,617,2409
|
|
20231023,101700,141247665,619,619,619,619,147
|
|
20231023,101600,141156672,619,616,619,615,4177
|
|
20231023,101500,138583933,616,616,616,616,1127
|
|
20231023,101400,137889701,618,618,618,618,65
|
|
20231023,101300,137849531,616,618,618,616,258
|
|
20231023,101200,137690195,616,615,616,615,923
|
|
20231023,101100,137122330,615,612,615,612,53
|
|
20231023,101000,137089744,613,613,613,613,144
|
|
20231023,100900,137001472,612,612,612,612,1164
|
|
20231023,100800,136289104,612,612,612,612,0
|
|
20231023,100700,136289104,612,612,612,612,703
|
|
20231023,100600,135858868,612,613,613,612,1625
|
|
20231023,100500,134862890,614,616,616,614,206
|
|
20231023,100400,134736400,617,617,617,616,3994
|
|
20231023,100300,132274092,616,616,617,613,317
|
|
20231023,100200,132079715,614,614,614,614,29
|
|
20231023,100100,132061909,614,614,614,614,2
|
|
20231023,100000,132060681,614,612,614,612,1358
|
|
20231023,095900,131227481,614,614,614,614,13
|
|
20231023,095800,131219499,614,614,614,614,4
|
|
20231023,095700,131217043,614,614,614,614,2
|
|
20231023,095600,131215815,616,615,616,615,50
|
|
20231023,095500,131185019,617,617,617,617,0
|
|
20231023,095400,131185019,617,617,617,617,104
|
|
20231023,095300,131120851,618,618,618,618,0
|
|
20231023,095200,131120851,618,612,618,612,106
|
|
20231023,095100,131055949,610,617,617,610,2783
|
|
20231023,095000,129354798,618,618,618,618,0
|
|
20231023,094900,129354798,618,618,618,612,6
|
|
20231023,094800,129351096,612,619,619,612,4734
|
|
20231023,094700,126444988,615,615,615,615,645
|
|
20231023,094600,126048313,619,617,619,617,1000
|
|
20231023,094500,125429992,619,614,619,614,5001
|
|
20231023,094400,122359373,619,619,619,619,1
|
|
20231023,094300,122358754,614,614,614,614,3001
|
|
20231023,094200,120516140,620,615,620,613,1139
|
|
20231023,094100,119816149,616,619,619,616,7
|
|
20231023,094000,119811828,619,619,619,619,1152
|
|
20231023,093900,119098740,620,621,621,620,982
|
|
20231023,093800,118489019,622,622,623,622,2325
|
|
20231023,093700,117042868,623,622,624,622,2809
|
|
20231023,093600,115293657,622,622,622,621,48
|
|
20231023,093500,115263834,622,625,625,622,6310
|
|
20231023,093400,111324119,625,623,625,623,10902
|
|
20231023,093300,104517100,623,617,623,617,21000
|
|
20231023,093200,91487363,617,616,618,616,7094
|
|
20231023,093100,87110471,616,616,616,616,10
|
|
20231023,093000,87104311,616,615,616,615,7069
|
|
20231023,092900,82755844,615,614,615,614,101
|
|
20231023,092800,82693829,614,614,614,613,2864
|
|
20231023,092700,80935383,613,613,614,613,4545
|
|
20231023,092600,78148178,613,614,614,613,3469
|
|
20231023,092500,76021217,614,613,614,613,309
|
|
20231023,092400,75831501,614,613,615,613,3017
|
|
20231023,092300,73981074,613,613,613,611,1520
|
|
20231023,092200,73049374,613,612,613,611,1561
|
|
20231023,092100,72093540,612,611,612,610,1820
|
|
20231023,092000,70982240,612,612,612,612,1000
|
|
20231023,091900,70370240,612,613,613,612,488
|
|
20231023,091800,70071566,610,610,610,610,187
|
|
20231023,091700,69957496,610,615,615,610,3393
|
|
20231023,091600,67874406,616,617,617,615,9219
|
|
20231023,091500,62197305,617,615,617,615,11074
|
|
20231023,091400,55373485,616,610,617,610,5581
|
|
20231023,091300,51945043,608,608,608,608,0
|
|
20231023,091200,51945043,608,608,608,608,0
|
|
20231023,091100,51945043,608,610,613,608,17975
|
|
20231023,091000,40950181,609,599,609,599,22562
|
|
20231023,090900,27339360,599,600,600,599,8507
|
|
20231023,090800,22235164,600,600,600,600,2665
|
|
20231023,090700,20636164,600,601,601,600,1733
|
|
20231023,090600,19594681,601,597,601,597,3030
|
|
20231023,090500,17785735,600,600,600,600,335
|
|
20231023,090400,17584735,600,596,600,594,5825
|
|
20231023,090300,14117172,594,594,594,594,0
|
|
20231023,090200,14117172,594,594,594,594,30
|
|
20231023,090100,14099352,600,598,600,598,500
|
|
20231023,090000,13799662,597,594,597,594,23227
|