599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185600,9603704360,829,829,829,829,61483
|
|
20231012,185500,9603704360,829,829,829,829,0
|
|
20231012,185400,9603704360,829,829,829,829,0
|
|
20231012,185300,9603704360,829,829,829,829,0
|
|
20231012,185200,9603704360,829,829,829,829,0
|
|
20231012,185100,9603704360,829,829,829,829,0
|
|
20231012,185000,9603704360,829,829,829,829,0
|
|
20231012,184900,9603704360,829,829,829,829,0
|
|
20231012,184800,9603704360,829,829,829,829,0
|
|
20231012,184700,9603704360,829,829,829,829,0
|
|
20231012,184600,9603704360,829,829,829,829,0
|
|
20231012,184500,9603704360,829,829,829,829,0
|
|
20231012,184400,9603704360,829,829,829,829,0
|
|
20231012,184300,9603704360,829,829,829,829,0
|
|
20231012,184200,9603704360,829,829,829,829,0
|
|
20231012,184100,9603704360,829,829,829,829,0
|
|
20231012,184000,9603704360,829,829,829,829,0
|
|
20231012,183900,9603704360,829,829,829,829,0
|
|
20231012,183800,9603704360,829,829,829,829,0
|
|
20231012,183700,9603704360,829,829,829,829,0
|
|
20231012,183600,9603704360,829,829,829,829,0
|
|
20231012,183500,9603704360,829,829,829,829,0
|
|
20231012,183400,9603704360,829,829,829,829,0
|
|
20231012,183300,9603704360,829,829,829,829,0
|
|
20231012,183200,9603704360,829,829,829,829,0
|
|
20231012,183100,9603704360,829,829,829,829,0
|
|
20231012,183000,9603704360,829,829,829,829,0
|
|
20231012,182900,9603704360,829,829,829,829,0
|
|
20231012,182800,9603704360,829,829,829,829,0
|
|
20231012,182700,9603704360,829,829,829,829,0
|
|
20231012,182600,9603704360,829,829,829,829,61483
|
|
20231012,182500,9603704360,829,829,829,829,0
|
|
20231012,182400,9603704360,829,829,829,829,0
|
|
20231012,182300,9603704360,829,829,829,829,0
|
|
20231012,182200,9603704360,829,829,829,829,0
|
|
20231012,182100,9603704360,829,829,829,829,0
|
|
20231012,182000,9603704360,829,829,829,829,0
|
|
20231012,181900,9603704360,829,829,829,829,0
|
|
20231012,181800,9603704360,829,829,829,829,0
|
|
20231012,181700,9603704360,829,829,829,829,0
|
|
20231012,181600,9603704360,829,829,829,829,0
|
|
20231012,181500,9603704360,829,829,829,829,0
|
|
20231012,181400,9603704360,829,829,829,829,0
|
|
20231012,181300,9603704360,829,829,829,829,0
|
|
20231012,181200,9603704360,829,829,829,829,0
|
|
20231012,181100,9603704360,829,829,829,829,0
|
|
20231012,181000,9603704360,829,829,829,829,0
|
|
20231012,180900,9603704360,829,829,829,829,0
|
|
20231012,180800,9603704360,829,829,829,829,0
|
|
20231012,180700,9603704360,829,829,829,829,0
|
|
20231012,180600,9603704360,829,829,829,829,0
|
|
20231012,180500,9603704360,829,829,829,829,0
|
|
20231012,180400,9603704360,829,829,829,829,0
|
|
20231012,180300,9603704360,829,829,829,829,0
|
|
20231012,180200,9603704360,829,829,829,829,0
|
|
20231012,180100,9603704360,829,829,829,829,0
|
|
20231012,180000,9603704360,829,829,829,829,0
|
|
20231012,175900,9603704360,829,829,829,829,0
|
|
20231012,175800,9603704360,829,829,829,829,0
|
|
20231012,175700,9603704360,829,829,829,829,0
|
|
20231012,175600,9603704360,829,829,829,829,61483
|
|
20231012,175500,9603704360,829,829,829,829,0
|
|
20231012,175400,9603704360,829,829,829,829,0
|
|
20231012,175300,9603704360,829,829,829,829,0
|
|
20231012,175200,9603704360,829,829,829,829,0
|
|
20231012,175100,9603704360,829,829,829,829,0
|
|
20231012,175000,9603704360,829,829,829,829,0
|
|
20231012,174900,9603704360,829,829,829,829,0
|
|
20231012,174800,9603704360,829,829,829,829,0
|
|
20231012,174700,9603704360,829,829,829,829,0
|
|
20231012,174600,9603704360,829,829,829,829,0
|
|
20231012,174500,9603704360,829,829,829,829,0
|
|
20231012,174400,9603704360,829,829,829,829,0
|
|
20231012,174300,9603704360,829,829,829,829,0
|
|
20231012,174200,9603704360,829,829,829,829,0
|
|
20231012,174100,9603704360,829,829,829,829,0
|
|
20231012,174000,9603704360,829,829,829,829,0
|
|
20231012,173900,9603704360,829,829,829,829,0
|
|
20231012,173800,9603704360,829,829,829,829,0
|
|
20231012,173700,9603704360,829,829,829,829,0
|
|
20231012,173600,9603704360,829,829,829,829,0
|
|
20231012,173500,9603704360,829,829,829,829,0
|
|
20231012,173400,9603704360,829,829,829,829,0
|
|
20231012,173300,9603704360,829,829,829,829,0
|
|
20231012,173200,9603704360,829,829,829,829,0
|
|
20231012,173100,9603704360,829,829,829,829,0
|
|
20231012,173000,9603704360,829,829,829,829,0
|
|
20231012,172900,9603704360,829,829,829,829,0
|
|
20231012,172800,9603704360,829,829,829,829,0
|
|
20231012,172700,9603704360,829,829,829,829,0
|
|
20231012,172600,9603704360,829,829,829,829,61483
|
|
20231012,172500,9603704360,829,829,829,829,0
|
|
20231012,172400,9603704360,829,829,829,829,0
|
|
20231012,172300,9603704360,829,829,829,829,0
|
|
20231012,172200,9603704360,829,829,829,829,0
|
|
20231012,172100,9603704360,829,829,829,829,0
|
|
20231012,172000,9603704360,829,829,829,829,0
|
|
20231012,171900,9603704360,829,829,829,829,0
|
|
20231012,171800,9603704360,829,829,829,829,0
|
|
20231012,171700,9603704360,829,829,829,829,0
|
|
20231012,171600,9603704360,829,829,829,829,0
|
|
20231012,171500,9603704360,829,829,829,829,0
|
|
20231012,171400,9603704360,829,829,829,829,0
|
|
20231012,171300,9603704360,829,829,829,829,0
|
|
20231012,171200,9603704360,829,829,829,829,0
|
|
20231012,171100,9603704360,829,829,829,829,0
|
|
20231012,171000,9603704360,829,829,829,829,0
|
|
20231012,170900,9603704360,829,829,829,829,0
|
|
20231012,170800,9603704360,829,829,829,829,0
|
|
20231012,170700,9603704360,829,829,829,829,0
|
|
20231012,170600,9603704360,829,829,829,829,0
|
|
20231012,170500,9603704360,829,829,829,829,0
|
|
20231012,170400,9603704360,829,829,829,829,0
|
|
20231012,170300,9603704360,829,829,829,829,0
|
|
20231012,170200,9603704360,829,829,829,829,0
|
|
20231012,170100,9603704360,829,829,829,829,0
|
|
20231012,170000,9603704360,829,829,829,829,0
|
|
20231012,165900,9603704360,829,829,829,829,0
|
|
20231012,165800,9603704360,829,829,829,829,0
|
|
20231012,165700,9603704360,829,829,829,829,0
|
|
20231012,165600,9603704360,829,829,829,829,61483
|
|
20231012,165500,9603704360,829,829,829,829,0
|
|
20231012,165400,9603704360,829,829,829,829,0
|
|
20231012,165300,9603704360,829,829,829,829,0
|
|
20231012,165200,9603704360,829,829,829,829,0
|
|
20231012,165100,9603704360,829,829,829,829,0
|
|
20231012,165000,9603704360,829,829,829,829,0
|
|
20231012,164900,9603704360,829,829,829,829,0
|
|
20231012,164800,9603704360,829,829,829,829,0
|
|
20231012,164700,9603704360,829,829,829,829,0
|
|
20231012,164600,9603704360,829,829,829,829,0
|
|
20231012,164500,9603704360,829,829,829,829,0
|
|
20231012,164400,9603704360,829,829,829,829,0
|
|
20231012,164300,9603704360,829,829,829,829,0
|
|
20231012,164200,9603704360,829,829,829,829,0
|
|
20231012,164100,9603704360,829,829,829,829,0
|
|
20231012,164000,9603704360,829,829,829,829,0
|
|
20231012,163900,9603704360,829,829,829,829,0
|
|
20231012,163800,9603704360,829,829,829,829,0
|
|
20231012,163700,9603704360,829,829,829,829,0
|
|
20231012,163600,9603704360,829,829,829,829,0
|
|
20231012,163500,9603704360,829,829,829,829,0
|
|
20231012,163400,9603704360,829,829,829,829,0
|
|
20231012,163300,9603704360,829,829,829,829,0
|
|
20231012,163200,9603704360,829,829,829,829,0
|
|
20231012,163100,9603704360,829,829,829,829,0
|
|
20231012,163000,9603704360,829,829,829,829,0
|
|
20231012,162900,9603704360,829,829,829,829,0
|
|
20231012,162800,9603704360,829,829,829,829,0
|
|
20231012,162700,9603704360,829,829,829,829,0
|
|
20231012,162600,9603704360,829,829,829,829,61483
|
|
20231012,162500,9603704360,829,829,829,829,0
|
|
20231012,162400,9603704360,829,829,829,829,0
|
|
20231012,162300,9603704360,829,829,829,829,0
|
|
20231012,162200,9603704360,829,829,829,829,0
|
|
20231012,162100,9603704360,829,829,829,829,0
|
|
20231012,162000,9603704360,829,829,829,829,0
|
|
20231012,161900,9603704360,829,829,829,829,0
|
|
20231012,161800,9603704360,829,829,829,829,0
|
|
20231012,161700,9603704360,829,829,829,829,0
|
|
20231012,161600,9603704360,829,829,829,829,0
|
|
20231012,161500,9603704360,829,829,829,829,0
|
|
20231012,161400,9603704360,829,829,829,829,0
|
|
20231012,161300,9603704360,829,829,829,829,0
|
|
20231012,161200,9603704360,829,829,829,829,0
|
|
20231012,161100,9603704360,829,829,829,829,0
|
|
20231012,161000,9603704360,829,829,829,829,0
|
|
20231012,160900,9603704360,829,829,829,829,0
|
|
20231012,160800,9603704360,829,829,829,829,0
|
|
20231012,160700,9603704360,829,829,829,829,0
|
|
20231012,160600,9603704360,829,829,829,829,0
|
|
20231012,160500,9603704360,829,829,829,829,0
|
|
20231012,160400,9603704360,829,829,829,829,0
|
|
20231012,160300,9603704360,829,829,829,829,0
|
|
20231012,160200,9603704360,829,829,829,829,0
|
|
20231012,160100,9603704360,829,829,829,829,0
|
|
20231012,160000,9603704360,829,829,829,829,0
|
|
20231012,155900,9603704360,829,829,829,829,0
|
|
20231012,155800,9603704360,829,829,829,829,0
|
|
20231012,155700,9603704360,829,829,829,829,0
|
|
20231012,155600,9603704360,829,829,829,829,61483
|
|
20231012,155500,9603704360,829,829,829,829,0
|
|
20231012,155400,9603704360,829,829,829,829,0
|
|
20231012,155300,9603704360,829,829,829,829,0
|
|
20231012,155200,9603704360,829,829,829,829,0
|
|
20231012,155100,9603704360,829,829,829,829,0
|
|
20231012,155000,9603704360,829,829,829,829,0
|
|
20231012,154900,9603704360,829,829,829,829,0
|
|
20231012,154800,9603704360,829,829,829,829,0
|
|
20231012,154700,9603704360,829,829,829,829,0
|
|
20231012,154600,9603704360,829,829,829,829,0
|
|
20231012,154500,9603704360,829,829,829,829,0
|
|
20231012,154400,9603704360,829,829,829,829,0
|
|
20231012,154300,9603704360,829,829,829,829,0
|
|
20231012,154200,9603704360,829,829,829,829,0
|
|
20231012,154100,9603704360,829,829,829,829,0
|
|
20231012,154000,9603704360,829,829,829,829,0
|
|
20231012,153900,9603704360,829,829,829,829,0
|
|
20231012,153800,9603704360,829,829,829,829,0
|
|
20231012,153700,9603704360,829,829,829,829,0
|
|
20231012,153600,9603704360,829,829,829,829,0
|
|
20231012,153500,9603704360,829,829,829,829,0
|
|
20231012,153400,9603704360,829,829,829,829,0
|
|
20231012,153300,9603704360,829,829,829,829,0
|
|
20231012,153200,9603704360,829,829,829,829,0
|
|
20231012,153100,9603704360,829,829,829,829,0
|
|
20231012,153000,9603704360,829,829,829,829,61483
|
|
20231012,152900,9552734953,832,832,832,832,0
|
|
20231012,152800,9552734953,832,832,832,832,0
|
|
20231012,152700,9552734953,832,832,832,832,0
|
|
20231012,152600,9552734953,832,832,832,832,0
|
|
20231012,152500,9552734953,832,832,832,832,0
|
|
20231012,152400,9552734953,832,832,832,832,0
|
|
20231012,152300,9552734953,832,832,832,832,0
|
|
20231012,152200,9552734953,832,832,832,832,0
|
|
20231012,152100,9552734953,832,832,832,832,0
|
|
20231012,152000,9552734953,832,832,832,832,0
|
|
20231012,151900,9552734953,832,828,836,820,169896
|
|
20231012,151800,9412274114,825,829,837,825,74064
|
|
20231012,151700,9350931294,834,832,838,825,135908
|
|
20231012,151600,9238264608,832,836,838,829,57189
|
|
20231012,151500,9190670801,835,834,838,829,97601
|
|
20231012,151400,9109514577,837,835,838,831,79630
|
|
20231012,151300,9043204450,833,841,841,830,108704
|
|
20231012,151200,8952642338,845,838,845,834,37388
|
|
20231012,151100,8921321381,844,848,848,835,22511
|
|
20231012,151000,8902504777,848,848,848,835,40416
|
|
20231012,150900,8868608586,848,837,848,837,26112
|
|
20231012,150800,8846494443,838,841,845,830,20555
|
|
20231012,150700,8829281086,845,838,848,838,45208
|
|
20231012,150600,8791150994,836,838,838,836,2250
|
|
20231012,150500,8789267638,839,831,840,830,31002
|
|
20231012,150400,8763360143,830,839,839,828,110982
|
|
20231012,150300,8670944729,844,835,848,835,46521
|
|
20231012,150200,8631691740,835,837,839,835,31419
|
|
20231012,150100,8605424858,837,849,849,835,89422
|
|
20231012,150000,8530326110,849,843,850,843,40066
|
|
20231012,145900,8496391966,840,846,848,838,34112
|
|
20231012,145800,8467696948,847,843,849,841,47015
|
|
20231012,145700,8427896140,839,851,851,839,51593
|
|
20231012,145600,8384447255,850,844,850,844,54615
|
|
20231012,145500,8338052138,842,843,852,839,89344
|
|
20231012,145400,8262644824,840,851,852,840,33845
|
|
20231012,145300,8234170518,854,850,855,847,39312
|
|
20231012,145200,8200689428,848,842,848,842,13014
|
|
20231012,145100,8189681776,842,844,844,839,35670
|
|
20231012,145000,8159676560,844,845,846,840,13594
|
|
20231012,144900,8148226679,840,842,846,840,48159
|
|
20231012,144800,8107707640,840,849,849,840,52930
|
|
20231012,144700,8063160524,847,847,847,847,2830
|
|
20231012,144600,8060763514,850,851,851,843,62415
|
|
20231012,144500,8007905382,853,858,858,850,30007
|
|
20231012,144400,7982281337,860,859,860,858,434
|
|
20231012,144300,7981908531,861,858,861,855,99276
|
|
20231012,144200,7896530312,859,860,861,859,11031
|
|
20231012,144100,7887044681,860,863,863,859,58906
|
|
20231012,144000,7836388251,863,863,864,860,81905
|
|
20231012,143900,7765736875,861,851,861,850,78006
|
|
20231012,143800,7698801610,851,854,854,851,9217
|
|
20231012,143700,7690940458,854,853,854,852,14020
|
|
20231012,143600,7678988761,853,859,859,853,42074
|
|
20231012,143500,7643048518,861,858,861,858,3805
|
|
20231012,143400,7639780597,858,859,869,854,61096
|
|
20231012,143300,7587278414,860,861,867,852,60771
|
|
20231012,143200,7535123785,863,864,868,851,134542
|
|
20231012,143100,7419552498,867,864,868,850,53893
|
|
20231012,143000,7373103631,858,862,869,857,52003
|
|
20231012,142900,7328219103,863,866,869,857,78001
|
|
20231012,142800,7260794817,866,866,869,861,59427
|
|
20231012,142700,7209347351,870,866,870,864,19000
|
|
20231012,142600,7192879221,870,864,870,861,24428
|
|
20231012,142500,7171728136,869,870,870,861,33598
|
|
20231012,142400,7142615608,870,868,870,864,25187
|
|
20231012,142300,7120761700,870,869,870,869,200
|
|
20231012,142200,7120587717,870,866,870,866,111
|
|
20231012,142100,7120491212,866,866,866,864,6696
|
|
20231012,142000,7114699388,867,869,870,866,14698
|
|
20231012,141900,7101915638,871,867,871,867,14881
|
|
20231012,141800,7088969689,868,869,870,868,14800
|
|
20231012,141700,7076096453,868,870,871,867,19505
|
|
20231012,141600,7059135341,870,865,870,865,9752
|
|
20231012,141500,7050669915,865,865,865,865,5732
|
|
20231012,141400,7045711735,865,865,865,865,314
|
|
20231012,141300,7045440125,866,868,868,866,2829
|
|
20231012,141200,7042989702,869,869,869,869,885
|
|
20231012,141100,7042220637,869,871,871,869,1247
|
|
20231012,141000,7041135171,872,866,874,866,96992
|
|
20231012,140900,6956460404,866,868,871,862,100825
|
|
20231012,140800,6868652518,869,869,871,869,10509
|
|
20231012,140700,6859511099,868,868,873,868,217063
|
|
20231012,140600,6670318903,868,862,868,861,122490
|
|
20231012,140500,6564051354,863,863,863,863,1001
|
|
20231012,140400,6563187491,862,862,863,862,19
|
|
20231012,140300,6563171100,862,862,863,862,9
|
|
20231012,140200,6563163340,861,860,861,860,613
|
|
20231012,140100,6562636061,860,862,862,859,6179
|
|
20231012,140000,6557322135,861,862,863,860,2631
|
|
20231012,135900,6555055826,861,862,869,839,117442
|
|
20231012,135800,6454962027,863,867,867,862,28963
|
|
20231012,135700,6429953207,868,867,869,865,17503
|
|
20231012,135600,6414785845,867,869,869,867,7118
|
|
20231012,135500,6408609759,869,871,871,869,3476
|
|
20231012,135400,6405587408,870,873,873,870,4976
|
|
20231012,135300,6401249934,873,871,873,871,21594
|
|
20231012,135200,6382423634,871,870,871,870,31339
|
|
20231012,135100,6355154628,870,867,870,867,133004
|
|
20231012,135000,6239503233,867,866,870,863,114118
|
|
20231012,134900,6140618497,866,866,866,866,514
|
|
20231012,134800,6140173373,867,864,867,864,11151
|
|
20231012,134700,6130529148,867,867,867,862,40559
|
|
20231012,134600,6095510973,868,869,869,866,5188
|
|
20231012,134500,6091010698,870,870,873,870,14002
|
|
20231012,134400,6078812087,870,870,870,870,52883
|
|
20231012,134300,6032803877,870,864,870,863,114238
|
|
20231012,134200,5933815634,864,864,864,863,5001
|
|
20231012,134100,5929499555,863,866,866,863,10022
|
|
20231012,134000,5920843796,867,868,868,864,22881
|
|
20231012,133900,5901044071,867,868,869,867,6357
|
|
20231012,133800,5895528194,868,868,869,868,2788
|
|
20231012,133700,5893108207,869,869,869,869,500
|
|
20231012,133600,5892673707,869,869,869,869,1955
|
|
20231012,133500,5890974812,869,871,871,869,9636
|
|
20231012,133400,5882592732,872,874,875,872,59349
|
|
20231012,133300,5830685078,874,874,875,871,111715
|
|
20231012,133200,5733060370,874,869,874,869,29051
|
|
20231012,133100,5707755338,868,870,870,867,9100
|
|
20231012,133000,5699858990,870,869,870,869,18641
|
|
20231012,132900,5683645320,870,870,870,870,3116
|
|
20231012,132800,5680934400,870,874,874,870,16689
|
|
20231012,132700,5666395617,874,875,877,874,14927
|
|
20231012,132600,5653332453,877,876,877,876,5071
|
|
20231012,132500,5648886751,875,879,879,875,11204
|
|
20231012,132400,5639061075,882,883,885,879,63410
|
|
20231012,132300,5583038271,884,880,884,869,105407
|
|
20231012,132200,5490238468,880,876,880,875,39758
|
|
20231012,132100,5455335002,878,866,878,866,108434
|
|
20231012,132000,5360481682,868,866,877,866,220591
|
|
20231012,131900,5167905612,865,866,866,865,2879
|
|
20231012,131800,5165412698,865,866,866,865,43
|
|
20231012,131700,5165375493,866,867,867,866,832
|
|
20231012,131600,5164654980,866,867,867,866,7156
|
|
20231012,131500,5158452853,867,870,870,867,12455
|
|
20231012,131400,5147628315,870,870,870,870,3413
|
|
20231012,131300,5144659005,871,873,874,870,41703
|
|
20231012,131200,5108278683,873,870,873,869,26231
|
|
20231012,131100,5085431672,869,868,870,868,94995
|
|
20231012,131000,5002831034,870,867,870,867,53577
|
|
20231012,130900,4956276445,866,865,866,863,108088
|
|
20231012,130800,4862778778,866,871,875,866,28374
|
|
20231012,130700,4838150905,869,870,875,869,93412
|
|
20231012,130600,4756700154,870,872,872,869,64633
|
|
20231012,130500,4700382894,872,868,872,867,72969
|
|
20231012,130400,4636873200,869,869,869,869,2685
|
|
20231012,130300,4634539935,869,871,872,868,21695
|
|
20231012,130200,4615657978,870,879,879,870,21832
|
|
20231012,130100,4596573363,879,878,881,878,51410
|
|
20231012,130000,4551380190,879,881,881,878,33114
|
|
20231012,125900,4522239067,881,880,883,876,45038
|
|
20231012,125800,4482605789,877,879,884,877,157385
|
|
20231012,125700,4344096106,880,873,880,873,106110
|
|
20231012,125600,4250969902,872,871,874,871,80088
|
|
20231012,125500,4181178353,871,867,871,867,92331
|
|
20231012,125400,4100871364,867,867,867,867,50
|
|
20231012,125300,4100828014,867,867,867,866,312
|
|
20231012,125200,4100557806,867,868,868,867,12164
|
|
20231012,125100,4090011617,868,868,868,868,2728
|
|
20231012,125000,4087643713,869,868,869,868,31150
|
|
20231012,124900,4060576736,869,868,870,868,48855
|
|
20231012,124800,4018127765,868,867,868,867,36694
|
|
20231012,124700,3986280600,870,868,870,868,14726
|
|
20231012,124600,3973484248,868,867,869,866,9473
|
|
20231012,124500,3965273955,870,867,870,867,56368
|
|
20231012,124400,3916331274,867,864,867,864,54641
|
|
20231012,124300,3869011350,863,860,863,860,67988
|
|
20231012,124200,3810414120,859,861,861,859,13861
|
|
20231012,124100,3798495301,862,863,863,862,184
|
|
20231012,124000,3798336519,863,863,863,863,16
|
|
20231012,123900,3798322711,864,865,865,864,4179
|
|
20231012,123800,3794712046,866,868,868,866,1056
|
|
20231012,123700,3793796623,867,869,869,867,3644
|
|
20231012,123600,3790631462,870,869,870,869,36776
|
|
20231012,123500,3758673117,868,867,869,867,90123
|
|
20231012,123400,3680423240,867,867,868,867,12
|
|
20231012,123300,3680412835,868,863,868,863,117310
|
|
20231012,123200,3578921226,862,863,863,862,3654
|
|
20231012,123100,3575767939,865,864,865,864,197
|
|
20231012,123000,3575597730,865,865,865,865,122
|
|
20231012,122900,3575492200,865,867,867,865,1050
|
|
20231012,122800,3574582250,870,870,870,870,0
|
|
20231012,122700,3574582250,870,868,870,867,20767
|
|
20231012,122600,3556532629,868,870,870,868,2890
|
|
20231012,122500,3554022153,870,870,871,870,902
|
|
20231012,122400,3553237272,868,865,870,865,30260
|
|
20231012,122300,3526953063,865,861,865,861,13232
|
|
20231012,122200,3515523681,861,860,861,860,4590
|
|
20231012,122100,3511574365,860,860,860,858,10038
|
|
20231012,122000,3502944470,860,859,860,858,1062
|
|
20231012,121900,3502032133,858,860,860,858,5319
|
|
20231012,121800,3497468207,860,863,863,860,5995
|
|
20231012,121700,3492298654,865,868,868,865,6314
|
|
20231012,121600,3486826108,869,867,870,867,36119
|
|
20231012,121500,3455422564,867,856,870,856,114538
|
|
20231012,121400,3356185616,857,859,861,856,159241
|
|
20231012,121300,3219270271,860,858,860,858,1154
|
|
20231012,121200,3218279897,859,864,864,858,36730
|
|
20231012,121100,3186661411,864,873,873,862,51264
|
|
20231012,121000,3142284840,874,862,874,862,132165
|
|
20231012,120900,3026982542,862,860,863,860,3090
|
|
20231012,120800,3024320939,861,863,863,860,7197
|
|
20231012,120700,3018121151,864,861,866,858,118747
|
|
20231012,120600,2915675357,862,865,865,860,16221
|
|
20231012,120500,2901698291,865,872,881,860,178476
|
|
20231012,120400,2745698073,873,860,873,860,103861
|
|
20231012,120300,2655361299,862,867,869,861,35672
|
|
20231012,120200,2624387134,869,862,869,862,59888
|
|
20231012,120100,2572401576,866,865,866,865,2758
|
|
20231012,120000,2570013158,863,864,866,860,20893
|
|
20231012,115900,2551988610,864,859,865,859,20626
|
|
20231012,115800,2534194577,859,858,860,858,12358
|
|
20231012,115700,2523573360,859,859,859,859,50
|
|
20231012,115600,2523530410,858,858,858,858,0
|
|
20231012,115500,2523530410,858,857,858,855,211590
|
|
20231012,115400,2342017558,855,858,858,855,23368
|
|
20231012,115300,2322000100,858,858,858,858,2282
|
|
20231012,115200,2320042144,858,858,858,858,70
|
|
20231012,115100,2319982084,859,859,859,859,3200
|
|
20231012,115000,2317233284,859,859,859,859,2494
|
|
20231012,114900,2315090938,859,862,862,859,10190
|
|
20231012,114800,2306333846,864,855,870,855,60907
|
|
20231012,114700,2253549895,855,856,856,854,941
|
|
20231012,114600,2252744862,857,857,859,855,11175
|
|
20231012,114500,2243186846,856,858,858,856,367
|
|
20231012,114400,2242872274,858,859,859,858,775
|
|
20231012,114300,2242206554,860,861,861,860,3121
|
|
20231012,114200,2239521076,861,861,861,860,5816
|
|
20231012,114100,2234518815,862,861,862,861,2187
|
|
20231012,114000,2232635801,861,860,862,860,3
|
|
20231012,113900,2232633218,860,869,870,860,48945
|
|
20231012,113800,2190283250,870,861,870,860,83600
|
|
20231012,113700,2117751615,863,856,863,852,159714
|
|
20231012,113600,1980150189,857,862,862,856,12162
|
|
20231012,113500,1969689409,863,864,864,863,1231
|
|
20231012,113400,1968626354,864,859,864,858,105342
|
|
20231012,113300,1877932422,860,858,860,856,4533
|
|
20231012,113200,1874046004,859,859,859,859,201
|
|
20231012,113100,1873873345,858,858,858,858,1085
|
|
20231012,113000,1872942415,856,862,862,856,14107
|
|
20231012,112900,1860804797,860,866,866,860,7018
|
|
20231012,112800,1854745229,871,868,877,863,64680
|
|
20231012,112700,1798235447,867,879,879,867,39821
|
|
20231012,112600,1763361130,879,876,879,874,43187
|
|
20231012,112500,1725507703,876,872,877,871,116930
|
|
20231012,112400,1623048879,876,877,877,871,107672
|
|
20231012,112300,1529168790,877,879,881,877,40413
|
|
20231012,112200,1493591161,880,878,884,878,22502
|
|
20231012,112100,1473744549,878,879,881,877,15808
|
|
20231012,112000,1459850272,880,874,880,873,36730
|
|
20231012,111900,1427670251,875,867,875,867,36447
|
|
20231012,111800,1395891437,866,867,870,866,10463
|
|
20231012,111700,1386809599,866,868,871,865,35312
|
|
20231012,111600,1356132449,868,868,871,868,7779
|
|
20231012,111500,1349374946,867,867,867,857,22716
|
|
20231012,111400,1329749768,867,875,875,866,20615
|
|
20231012,111300,1311827176,871,873,887,866,60349
|
|
20231012,111200,1259003944,872,885,888,870,117425
|
|
20231012,111100,1155376169,886,877,886,866,97953
|
|
20231012,111000,1069135727,882,863,883,851,126085
|
|
20231012,110900,958605142,879,873,879,861,66414
|
|
20231012,110800,900455424,874,858,879,858,118942
|
|
20231012,110700,797290517,859,859,860,859,3580
|
|
20231012,110600,794213096,859,854,859,854,69490
|
|
20231012,110500,734636822,854,853,854,853,2341
|
|
20231012,110400,732639908,853,850,854,850,67264
|
|
20231012,110300,675333187,850,850,850,850,18292
|
|
20231012,110200,659784987,850,848,850,848,75935
|
|
20231012,110100,595314775,847,848,848,847,288
|
|
20231012,110000,595070825,848,842,849,842,89165
|
|
20231012,105900,519537082,840,840,840,840,2
|
|
20231012,105800,519535402,845,840,845,840,75405
|
|
20231012,105700,455826690,840,840,840,840,252
|
|
20231012,105600,455615010,840,839,840,839,3001
|
|
20231012,105500,453097170,840,841,842,839,3416
|
|
20231012,105400,450228227,839,839,842,839,4258
|
|
20231012,105300,446653246,843,840,843,839,10781
|
|
20231012,105200,437596656,840,839,840,839,501
|
|
20231012,105100,437176316,839,839,841,839,3107
|
|
20231012,105000,434569540,838,841,841,838,23900
|
|
20231012,104900,414529247,843,843,843,843,50
|
|
20231012,104800,414487097,843,843,843,843,391
|
|
20231012,104700,414157484,843,842,843,842,145
|
|
20231012,104600,414035279,844,844,844,844,2
|
|
20231012,104500,414033591,842,844,846,842,5
|
|
20231012,104400,414029372,846,843,846,843,87143
|
|
20231012,104300,340465466,843,842,843,842,25628
|
|
20231012,104200,318862447,842,842,842,842,2437
|
|
20231012,104100,316810493,844,843,844,843,11
|
|
20231012,104000,316801217,843,843,844,843,232
|
|
20231012,103900,316605639,842,842,842,842,3600
|
|
20231012,103800,313574439,841,841,841,841,2009
|
|
20231012,103700,311884870,839,839,842,839,3
|
|
20231012,103600,311882350,840,838,840,838,106062
|
|
20231012,103500,222795398,838,838,838,836,3732
|
|
20231012,103400,219670470,837,840,840,836,12512
|
|
20231012,103300,209206693,839,837,840,837,2732
|
|
20231012,103200,206915746,836,838,839,836,472
|
|
20231012,103100,206521149,839,837,839,837,5126
|
|
20231012,103000,202228056,836,838,838,836,10000
|
|
20231012,102900,193862919,840,839,840,839,654
|
|
20231012,102800,193314212,839,841,841,839,5353
|
|
20231012,102700,188823033,841,840,841,840,10001
|
|
20231012,102600,180422192,842,842,842,842,0
|
|
20231012,102500,180422192,842,841,842,841,18
|
|
20231012,102400,180407053,841,841,841,841,7483
|
|
20231012,102300,174113850,842,842,842,842,0
|
|
20231012,102200,174113850,842,842,842,842,2542
|
|
20231012,102100,171973486,841,841,841,841,101
|
|
20231012,102000,171888545,842,842,842,842,10
|
|
20231012,101900,171880125,842,842,842,842,3
|
|
20231012,101800,171877599,841,841,841,841,0
|
|
20231012,101700,171877599,841,841,841,841,0
|
|
20231012,101600,171877599,841,842,842,841,4110
|
|
20231012,101500,168420979,842,842,842,841,71
|
|
20231012,101400,168361257,841,841,842,841,5033
|
|
20231012,101300,164128502,841,841,841,841,800
|
|
20231012,101200,163455702,842,842,842,842,0
|
|
20231012,101100,163455702,842,841,842,841,71
|
|
20231012,101000,163395990,841,841,841,841,0
|
|
20231012,100900,163395990,841,840,841,840,37
|
|
20231012,100800,163364909,842,840,842,840,805
|
|
20231012,100700,162688707,840,840,840,838,738
|
|
20231012,100600,162070198,839,839,839,839,1251
|
|
20231012,100500,161020609,840,840,840,840,0
|
|
20231012,100400,161020609,840,840,840,840,1
|
|
20231012,100300,161019769,838,838,838,838,0
|
|
20231012,100200,161019769,838,840,840,838,5815
|
|
20231012,100100,156144968,840,842,842,840,15040
|
|
20231012,100000,143508473,842,843,843,842,4916
|
|
20231012,095900,139364313,844,844,844,844,3022
|
|
20231012,095800,136813745,841,842,844,841,16999
|
|
20231012,095700,122491319,841,841,842,841,75
|
|
20231012,095600,122428243,840,840,840,840,714
|
|
20231012,095500,121828483,840,840,841,840,11711
|
|
20231012,095400,111990716,839,841,841,839,13
|
|
20231012,095300,111979803,841,839,841,838,8540
|
|
20231012,095200,104819094,838,838,838,838,100
|
|
20231012,095100,104735294,839,838,839,838,101
|
|
20231012,095000,104650655,839,838,839,838,2676
|
|
20231012,094900,102408166,839,838,839,838,2509
|
|
20231012,094800,100305623,838,838,838,838,1
|
|
20231012,094700,100304785,837,837,837,837,0
|
|
20231012,094600,100304785,837,836,837,836,5879
|
|
20231012,094500,95388948,836,836,836,836,6050
|
|
20231012,094400,90331148,837,836,837,836,5142
|
|
20231012,094300,86028952,837,837,837,837,714
|
|
20231012,094200,85431334,837,837,837,837,286
|
|
20231012,094100,85191952,837,837,837,837,0
|
|
20231012,094000,85191952,837,837,837,837,1872
|
|
20231012,093900,83625088,839,839,839,839,2269
|
|
20231012,093800,81721397,839,839,839,839,1
|
|
20231012,093700,81720558,838,839,839,838,1201
|
|
20231012,093600,80713119,838,840,840,838,5909
|
|
20231012,093500,75757712,840,839,840,839,3173
|
|
20231012,093400,73094310,840,839,840,839,1100
|
|
20231012,093300,72171409,837,839,839,837,2475
|
|
20231012,093200,70099828,839,839,839,839,36
|
|
20231012,093100,70069624,839,837,839,837,1609
|
|
20231012,093000,68722889,839,839,839,839,1
|
|
20231012,092900,68722050,837,837,837,837,1
|
|
20231012,092800,68721213,839,839,839,839,0
|
|
20231012,092700,68721213,839,837,839,837,1189
|
|
20231012,092600,67723644,839,836,839,834,7400
|
|
20231012,092500,61528016,837,837,837,837,5
|
|
20231012,092400,61523831,837,837,837,837,9
|
|
20231012,092300,61516298,837,837,837,837,1
|
|
20231012,092200,61515461,835,835,835,835,2952
|
|
20231012,092100,59050541,835,835,836,835,7725
|
|
20231012,092000,52598517,835,836,836,835,8532
|
|
20231012,091900,45474023,838,838,838,838,1
|
|
20231012,091800,45473185,835,836,836,835,330
|
|
20231012,091700,45197615,836,837,839,836,5266
|
|
20231012,091600,40794873,839,839,839,839,390
|
|
20231012,091500,40467663,840,836,840,836,5099
|
|
20231012,091400,36195706,836,836,836,836,1100
|
|
20231012,091300,35276106,836,836,836,836,0
|
|
20231012,091200,35276106,836,836,836,836,156
|
|
20231012,091100,35145690,836,836,836,836,1000
|
|
20231012,091000,34309690,836,837,837,836,7068
|
|
20231012,090900,28400832,838,837,838,837,1001
|
|
20231012,090800,27562994,836,838,838,836,64
|
|
20231012,090700,27509488,837,835,837,835,4419
|
|
20231012,090600,23816656,836,837,837,836,10426
|
|
20231012,090500,15100329,839,839,839,839,2
|
|
20231012,090400,15098651,839,838,839,836,7951
|
|
20231012,090300,8444018,839,839,839,839,55
|
|
20231012,090200,8397873,838,836,838,836,2003
|
|
20231012,090100,6722959,835,837,838,835,4782
|
|
20231012,090000,2722647,837,836,837,833,3261
|