639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,193600,353426806,408,408,408,408,1442
|
|
20231020,193500,353426806,408,408,408,408,0
|
|
20231020,193400,353426806,408,408,408,408,0
|
|
20231020,193300,353426806,408,408,408,408,0
|
|
20231020,193200,353426806,408,408,408,408,0
|
|
20231020,193100,353426806,408,408,408,408,0
|
|
20231020,193000,353426806,408,408,408,408,0
|
|
20231020,192900,353426806,408,408,408,408,0
|
|
20231020,192800,353426806,408,408,408,408,0
|
|
20231020,192700,353426806,408,408,408,408,0
|
|
20231020,192600,353426806,408,408,408,408,0
|
|
20231020,192500,353426806,408,408,408,408,0
|
|
20231020,192400,353426806,408,408,408,408,0
|
|
20231020,192300,353426806,408,408,408,408,0
|
|
20231020,192200,353426806,408,408,408,408,0
|
|
20231020,192100,353426806,408,408,408,408,0
|
|
20231020,192000,353426806,408,408,408,408,0
|
|
20231020,191900,353426806,408,408,408,408,0
|
|
20231020,191800,353426806,408,408,408,408,0
|
|
20231020,191700,353426806,408,408,408,408,0
|
|
20231020,191600,353426806,408,408,408,408,0
|
|
20231020,191500,353426806,408,408,408,408,0
|
|
20231020,191400,353426806,408,408,408,408,0
|
|
20231020,191300,353426806,408,408,408,408,0
|
|
20231020,191200,353426806,408,408,408,408,0
|
|
20231020,191100,353426806,408,408,408,408,0
|
|
20231020,191000,353426806,408,408,408,408,0
|
|
20231020,190900,353426806,408,408,408,408,0
|
|
20231020,190800,353426806,408,408,408,408,0
|
|
20231020,190700,353426806,408,408,408,408,0
|
|
20231020,190600,353426806,408,408,408,408,1442
|
|
20231020,190500,353426806,408,408,408,408,0
|
|
20231020,190400,353426806,408,408,408,408,0
|
|
20231020,190300,353426806,408,408,408,408,0
|
|
20231020,190200,353426806,408,408,408,408,0
|
|
20231020,190100,353426806,408,408,408,408,0
|
|
20231020,190000,353426806,408,408,408,408,0
|
|
20231020,185900,353426806,408,408,408,408,0
|
|
20231020,185800,353426806,408,408,408,408,0
|
|
20231020,185700,353426806,408,408,408,408,0
|
|
20231020,185600,353426806,408,408,408,408,0
|
|
20231020,185500,353426806,408,408,408,408,0
|
|
20231020,185400,353426806,408,408,408,408,0
|
|
20231020,185300,353426806,408,408,408,408,0
|
|
20231020,185200,353426806,408,408,408,408,0
|
|
20231020,185100,353426806,408,408,408,408,0
|
|
20231020,185000,353426806,408,408,408,408,0
|
|
20231020,184900,353426806,408,408,408,408,0
|
|
20231020,184800,353426806,408,408,408,408,0
|
|
20231020,184700,353426806,408,408,408,408,0
|
|
20231020,184600,353426806,408,408,408,408,0
|
|
20231020,184500,353426806,408,408,408,408,0
|
|
20231020,184400,353426806,408,408,408,408,0
|
|
20231020,184300,353426806,408,408,408,408,0
|
|
20231020,184200,353426806,408,408,408,408,0
|
|
20231020,184100,353426806,408,408,408,408,0
|
|
20231020,184000,353426806,408,408,408,408,0
|
|
20231020,183900,353426806,408,408,408,408,0
|
|
20231020,183800,353426806,408,408,408,408,0
|
|
20231020,183700,353426806,408,408,408,408,0
|
|
20231020,183600,353426806,408,408,408,408,1442
|
|
20231020,183500,353426806,408,408,408,408,0
|
|
20231020,183400,353426806,408,408,408,408,0
|
|
20231020,183300,353426806,408,408,408,408,0
|
|
20231020,183200,353426806,408,408,408,408,0
|
|
20231020,183100,353426806,408,408,408,408,0
|
|
20231020,183000,353426806,408,408,408,408,0
|
|
20231020,182900,353426806,408,408,408,408,0
|
|
20231020,182800,353426806,408,408,408,408,0
|
|
20231020,182700,353426806,408,408,408,408,0
|
|
20231020,182600,353426806,408,408,408,408,0
|
|
20231020,182500,353426806,408,408,408,408,0
|
|
20231020,182400,353426806,408,408,408,408,0
|
|
20231020,182300,353426806,408,408,408,408,0
|
|
20231020,182200,353426806,408,408,408,408,0
|
|
20231020,182100,353426806,408,408,408,408,0
|
|
20231020,182000,353426806,408,408,408,408,0
|
|
20231020,181900,353426806,408,408,408,408,0
|
|
20231020,181800,353426806,408,408,408,408,0
|
|
20231020,181700,353426806,408,408,408,408,0
|
|
20231020,181600,353426806,408,408,408,408,0
|
|
20231020,181500,353426806,408,408,408,408,0
|
|
20231020,181400,353426806,408,408,408,408,0
|
|
20231020,181300,353426806,408,408,408,408,0
|
|
20231020,181200,353426806,408,408,408,408,0
|
|
20231020,181100,353426806,408,408,408,408,0
|
|
20231020,181000,353426806,408,408,408,408,0
|
|
20231020,180900,353426806,408,408,408,408,0
|
|
20231020,180800,353426806,408,408,408,408,0
|
|
20231020,180700,353426806,408,408,408,408,0
|
|
20231020,180600,353426806,408,408,408,408,1442
|
|
20231020,180500,353426806,408,408,408,408,0
|
|
20231020,180400,353426806,408,408,408,408,0
|
|
20231020,180300,353426806,408,408,408,408,0
|
|
20231020,180200,353426806,408,408,408,408,0
|
|
20231020,180100,353426806,408,408,408,408,0
|
|
20231020,180000,353426806,408,408,408,408,0
|
|
20231020,175900,353426806,408,408,408,408,0
|
|
20231020,175800,353426806,408,408,408,408,0
|
|
20231020,175700,353426806,408,408,408,408,0
|
|
20231020,175600,353426806,408,408,408,408,0
|
|
20231020,175500,353426806,408,408,408,408,0
|
|
20231020,175400,353426806,408,408,408,408,0
|
|
20231020,175300,353426806,408,408,408,408,0
|
|
20231020,175200,353426806,408,408,408,408,0
|
|
20231020,175100,353426806,408,408,408,408,0
|
|
20231020,175000,353426806,408,408,408,408,0
|
|
20231020,174900,353426806,408,408,408,408,0
|
|
20231020,174800,353426806,408,408,408,408,0
|
|
20231020,174700,353426806,408,408,408,408,0
|
|
20231020,174600,353426806,408,408,408,408,0
|
|
20231020,174500,353426806,408,408,408,408,0
|
|
20231020,174400,353426806,408,408,408,408,0
|
|
20231020,174300,353426806,408,408,408,408,0
|
|
20231020,174200,353426806,408,408,408,408,0
|
|
20231020,174100,353426806,408,408,408,408,0
|
|
20231020,174000,353426806,408,408,408,408,0
|
|
20231020,173900,353426806,408,408,408,408,0
|
|
20231020,173800,353426806,408,408,408,408,0
|
|
20231020,173700,353426806,408,408,408,408,0
|
|
20231020,173600,353426806,408,408,408,408,1442
|
|
20231020,173500,353426806,408,408,408,408,0
|
|
20231020,173400,353426806,408,408,408,408,0
|
|
20231020,173300,353426806,408,408,408,408,0
|
|
20231020,173200,353426806,408,408,408,408,0
|
|
20231020,173100,353426806,408,408,408,408,0
|
|
20231020,173000,353426806,408,408,408,408,0
|
|
20231020,172900,353426806,408,408,408,408,0
|
|
20231020,172800,353426806,408,408,408,408,0
|
|
20231020,172700,353426806,408,408,408,408,0
|
|
20231020,172600,353426806,408,408,408,408,0
|
|
20231020,172500,353426806,408,408,408,408,0
|
|
20231020,172400,353426806,408,408,408,408,0
|
|
20231020,172300,353426806,408,408,408,408,0
|
|
20231020,172200,353426806,408,408,408,408,0
|
|
20231020,172100,353426806,408,408,408,408,0
|
|
20231020,172000,353426806,408,408,408,408,0
|
|
20231020,171900,353426806,408,408,408,408,0
|
|
20231020,171800,353426806,408,408,408,408,0
|
|
20231020,171700,353426806,408,408,408,408,0
|
|
20231020,171600,353426806,408,408,408,408,0
|
|
20231020,171500,353426806,408,408,408,408,0
|
|
20231020,171400,353426806,408,408,408,408,0
|
|
20231020,171300,353426806,408,408,408,408,0
|
|
20231020,171200,353426806,408,408,408,408,0
|
|
20231020,171100,353426806,408,408,408,408,0
|
|
20231020,171000,353426806,408,408,408,408,0
|
|
20231020,170900,353426806,408,408,408,408,0
|
|
20231020,170800,353426806,408,408,408,408,0
|
|
20231020,170700,353426806,408,408,408,408,0
|
|
20231020,170600,353426806,408,408,408,408,1442
|
|
20231020,170500,353426806,408,408,408,408,0
|
|
20231020,170400,353426806,408,408,408,408,0
|
|
20231020,170300,353426806,408,408,408,408,0
|
|
20231020,170200,353426806,408,408,408,408,0
|
|
20231020,170100,353426806,408,408,408,408,0
|
|
20231020,170000,353426806,408,408,408,408,0
|
|
20231020,165900,353426806,408,408,408,408,0
|
|
20231020,165800,353426806,408,408,408,408,0
|
|
20231020,165700,353426806,408,408,408,408,0
|
|
20231020,165600,353426806,408,408,408,408,0
|
|
20231020,165500,353426806,408,408,408,408,0
|
|
20231020,165400,353426806,408,408,408,408,0
|
|
20231020,165300,353426806,408,408,408,408,0
|
|
20231020,165200,353426806,408,408,408,408,0
|
|
20231020,165100,353426806,408,408,408,408,0
|
|
20231020,165000,353426806,408,408,408,408,0
|
|
20231020,164900,353426806,408,408,408,408,0
|
|
20231020,164800,353426806,408,408,408,408,0
|
|
20231020,164700,353426806,408,408,408,408,0
|
|
20231020,164600,353426806,408,408,408,408,0
|
|
20231020,164500,353426806,408,408,408,408,0
|
|
20231020,164400,353426806,408,408,408,408,0
|
|
20231020,164300,353426806,408,408,408,408,0
|
|
20231020,164200,353426806,408,408,408,408,0
|
|
20231020,164100,353426806,408,408,408,408,0
|
|
20231020,164000,353426806,408,408,408,408,0
|
|
20231020,163900,353426806,408,408,408,408,0
|
|
20231020,163800,353426806,408,408,408,408,0
|
|
20231020,163700,353426806,408,408,408,408,0
|
|
20231020,163600,353426806,408,408,408,408,1442
|
|
20231020,163500,353426806,408,408,408,408,0
|
|
20231020,163400,353426806,408,408,408,408,0
|
|
20231020,163300,353426806,408,408,408,408,0
|
|
20231020,163200,353426806,408,408,408,408,0
|
|
20231020,163100,353426806,408,408,408,408,0
|
|
20231020,163000,353426806,408,408,408,408,0
|
|
20231020,162900,353426806,408,408,408,408,0
|
|
20231020,162800,353426806,408,408,408,408,0
|
|
20231020,162700,353426806,408,408,408,408,0
|
|
20231020,162600,353426806,408,408,408,408,0
|
|
20231020,162500,353426806,408,408,408,408,0
|
|
20231020,162400,353426806,408,408,408,408,0
|
|
20231020,162300,353426806,408,408,408,408,0
|
|
20231020,162200,353426806,408,408,408,408,0
|
|
20231020,162100,353426806,408,408,408,408,0
|
|
20231020,162000,353426806,408,408,408,408,0
|
|
20231020,161900,353426806,408,408,408,408,0
|
|
20231020,161800,353426806,408,408,408,408,0
|
|
20231020,161700,353426806,408,408,408,408,0
|
|
20231020,161600,353426806,408,408,408,408,0
|
|
20231020,161500,353426806,408,408,408,408,0
|
|
20231020,161400,353426806,408,408,408,408,0
|
|
20231020,161300,353426806,408,408,408,408,0
|
|
20231020,161200,353426806,408,408,408,408,0
|
|
20231020,161100,353426806,408,408,408,408,0
|
|
20231020,161000,353426806,408,408,408,408,0
|
|
20231020,160900,353426806,408,408,408,408,0
|
|
20231020,160800,353426806,408,408,408,408,0
|
|
20231020,160700,353426806,408,408,408,408,0
|
|
20231020,160600,353426806,408,408,408,408,1442
|
|
20231020,160500,353426806,408,408,408,408,0
|
|
20231020,160400,353426806,408,408,408,408,0
|
|
20231020,160300,353426806,408,408,408,408,0
|
|
20231020,160200,353426806,408,408,408,408,0
|
|
20231020,160100,353426806,408,408,408,408,0
|
|
20231020,160000,353426806,408,408,408,408,0
|
|
20231020,155900,353426806,408,408,408,408,0
|
|
20231020,155800,353426806,408,408,408,408,0
|
|
20231020,155700,353426806,408,408,408,408,0
|
|
20231020,155600,353426806,408,408,408,408,0
|
|
20231020,155500,353426806,408,408,408,408,0
|
|
20231020,155400,353426806,408,408,408,408,0
|
|
20231020,155300,353426806,408,408,408,408,0
|
|
20231020,155200,353426806,408,408,408,408,0
|
|
20231020,155100,353426806,408,408,408,408,0
|
|
20231020,155000,353426806,408,408,408,408,0
|
|
20231020,154900,353426806,408,408,408,408,0
|
|
20231020,154800,353426806,408,408,408,408,0
|
|
20231020,154700,353426806,408,408,408,408,0
|
|
20231020,154600,353426806,408,408,408,408,0
|
|
20231020,154500,353426806,408,408,408,408,0
|
|
20231020,154400,353426806,408,408,408,408,0
|
|
20231020,154300,353426806,408,408,408,408,0
|
|
20231020,154200,353426806,408,408,408,408,0
|
|
20231020,154100,353426806,408,408,408,408,0
|
|
20231020,154000,353426806,408,408,408,408,0
|
|
20231020,153900,353426806,408,408,408,408,0
|
|
20231020,153800,353426806,408,408,408,408,0
|
|
20231020,153700,353426806,408,408,408,408,0
|
|
20231020,153600,353426806,408,408,408,408,1442
|
|
20231020,153500,353426806,408,408,408,408,0
|
|
20231020,153400,353426806,408,408,408,408,0
|
|
20231020,153300,353426806,408,408,408,408,0
|
|
20231020,153200,353426806,408,408,408,408,0
|
|
20231020,153100,353426806,408,408,408,408,0
|
|
20231020,153000,353426806,408,408,408,408,1442
|
|
20231020,152900,352838470,413,413,413,413,0
|
|
20231020,152800,352838470,413,413,413,413,0
|
|
20231020,152700,352838470,413,413,413,413,0
|
|
20231020,152600,352838470,413,413,413,413,0
|
|
20231020,152500,352838470,413,413,413,413,0
|
|
20231020,152400,352838470,413,413,413,413,0
|
|
20231020,152300,352838470,413,413,413,413,0
|
|
20231020,152200,352838470,413,413,413,413,0
|
|
20231020,152100,352838470,413,413,413,413,0
|
|
20231020,152000,352838470,413,413,413,413,0
|
|
20231020,151900,352838470,413,406,413,406,5534
|
|
20231020,151800,350582985,407,407,407,407,100
|
|
20231020,151700,350542285,407,408,408,407,792
|
|
20231020,151600,350219940,407,406,407,406,5205
|
|
20231020,151500,348103500,406,406,406,405,7
|
|
20231020,151400,348100661,405,405,405,405,19
|
|
20231020,151300,348092966,405,406,406,405,3
|
|
20231020,151200,348091750,407,407,407,407,1
|
|
20231020,151100,348091343,407,407,407,407,0
|
|
20231020,151000,348091343,407,407,407,407,0
|
|
20231020,150900,348091343,407,407,407,407,2709
|
|
20231020,150800,346988780,402,402,402,402,0
|
|
20231020,150700,346988780,402,406,406,402,3518
|
|
20231020,150600,345571203,406,406,406,406,50
|
|
20231020,150500,345550903,406,407,407,406,4
|
|
20231020,150400,345549276,407,405,407,405,200
|
|
20231020,150300,345468053,403,403,403,403,0
|
|
20231020,150200,345468053,403,404,404,403,3047
|
|
20231020,150100,344240059,404,404,404,404,3
|
|
20231020,150000,344238847,404,403,404,403,400
|
|
20231020,145900,344077555,403,404,404,403,2692
|
|
20231020,145800,342991679,404,404,404,404,408
|
|
20231020,145700,342826847,404,404,404,404,60
|
|
20231020,145600,342802607,405,405,405,404,503
|
|
20231020,145500,342598893,404,405,405,404,3100
|
|
20231020,145400,341344393,405,405,405,405,8
|
|
20231020,145300,341341153,405,405,406,404,364
|
|
20231020,145200,341193863,405,405,406,405,471
|
|
20231020,145100,341003107,406,406,406,406,100
|
|
20231020,145000,340962507,406,404,406,404,909
|
|
20231020,144900,340595269,404,404,404,404,2083
|
|
20231020,144800,339753737,404,404,404,404,10
|
|
20231020,144700,339749697,404,404,404,404,10852
|
|
20231020,144600,335365489,402,408,408,400,45005
|
|
20231020,144500,317303515,409,409,409,409,3
|
|
20231020,144400,317302288,409,409,409,409,975
|
|
20231020,144300,316903513,409,410,410,408,4
|
|
20231020,144200,316901877,406,408,410,406,4802
|
|
20231020,144100,314946253,409,410,410,409,2002
|
|
20231020,144000,314127434,410,407,410,407,560
|
|
20231020,143900,313898454,400,400,400,400,0
|
|
20231020,143800,313898454,400,408,408,400,54945
|
|
20231020,143700,291766118,408,408,408,408,2319
|
|
20231020,143600,290819966,409,409,409,409,5152
|
|
20231020,143500,288712798,410,410,410,410,2479
|
|
20231020,143400,287696408,411,410,411,410,1083
|
|
20231020,143300,287252295,412,412,412,412,8
|
|
20231020,143200,287248999,413,413,413,413,0
|
|
20231020,143100,287248999,413,413,413,413,0
|
|
20231020,143000,287248999,413,410,413,410,11
|
|
20231020,142900,287244486,410,410,410,410,0
|
|
20231020,142800,287244486,410,410,410,410,2000
|
|
20231020,142700,286424486,410,410,410,410,2000
|
|
20231020,142600,285604486,410,413,413,410,2101
|
|
20231020,142500,284743073,413,413,413,413,0
|
|
20231020,142400,284743073,413,413,413,413,100
|
|
20231020,142300,284701773,413,411,413,410,5001
|
|
20231020,142200,282648318,414,414,414,414,66
|
|
20231020,142100,282620994,414,413,414,413,979
|
|
20231020,142000,282215938,413,413,413,413,130
|
|
20231020,141900,282162248,413,412,413,412,1023
|
|
20231020,141800,281740754,412,412,412,412,15
|
|
20231020,141700,281734574,412,412,412,412,1069
|
|
20231020,141600,281294146,411,411,411,411,58
|
|
20231020,141500,281270308,410,410,410,410,1795
|
|
20231020,141400,280534358,410,410,410,410,4825
|
|
20231020,141300,278556108,410,410,410,410,255
|
|
20231020,141200,278451558,410,410,410,410,0
|
|
20231020,141100,278451558,410,410,410,410,11551
|
|
20231020,141000,273715648,409,408,409,408,1173
|
|
20231020,140900,273235926,408,408,408,408,0
|
|
20231020,140800,273235926,408,407,408,407,14
|
|
20231020,140700,273230222,409,409,409,409,982
|
|
20231020,140600,272828584,407,407,407,407,0
|
|
20231020,140500,272828584,407,409,410,407,12000
|
|
20231020,140400,267917171,409,409,409,409,3000
|
|
20231020,140300,266690171,407,407,407,407,0
|
|
20231020,140200,266690171,407,406,407,406,4302
|
|
20231020,140100,264943380,407,407,407,407,7000
|
|
20231020,140000,262094380,406,406,406,406,998
|
|
20231020,135900,261689192,407,407,407,407,0
|
|
20231020,135800,261689192,407,407,407,407,100
|
|
20231020,135700,261648492,406,404,406,404,549
|
|
20231020,135600,261426126,404,404,404,404,5022
|
|
20231020,135500,259397238,404,407,407,404,3322
|
|
20231020,135400,258054503,407,407,407,407,0
|
|
20231020,135300,258054503,407,407,407,407,39
|
|
20231020,135200,258038630,407,407,407,407,0
|
|
20231020,135100,258038630,407,407,407,407,0
|
|
20231020,135000,258038630,407,407,407,407,0
|
|
20231020,134900,258038630,407,407,407,407,500
|
|
20231020,134800,257835130,407,407,407,407,558
|
|
20231020,134700,257608024,407,407,407,407,2429
|
|
20231020,134600,256619421,407,408,408,407,2135
|
|
20231020,134500,255750368,410,410,410,410,0
|
|
20231020,134400,255750368,410,410,410,410,0
|
|
20231020,134300,255750368,410,410,410,410,1006
|
|
20231020,134200,255337908,410,410,410,410,696
|
|
20231020,134100,255052548,409,409,409,408,1364
|
|
20231020,134000,254495572,408,407,408,407,1067
|
|
20231020,133900,254060264,408,408,408,408,0
|
|
20231020,133800,254060264,408,408,408,408,723
|
|
20231020,133700,253765280,408,408,408,408,2359
|
|
20231020,133600,252802808,407,407,407,407,40
|
|
20231020,133500,252786528,407,407,407,407,0
|
|
20231020,133400,252786528,407,407,407,407,0
|
|
20231020,133300,252786528,407,408,408,407,2804
|
|
20231020,133200,251644892,407,406,407,405,5357
|
|
20231020,133100,249466881,406,406,406,406,946
|
|
20231020,133000,249082805,406,406,406,406,1000
|
|
20231020,132900,248676805,404,404,404,404,0
|
|
20231020,132800,248676805,404,404,404,404,0
|
|
20231020,132700,248676805,404,405,405,404,415
|
|
20231020,132600,248509108,406,406,406,406,12
|
|
20231020,132500,248504236,406,406,406,406,0
|
|
20231020,132400,248504236,406,407,407,406,3
|
|
20231020,132300,248503017,406,406,406,406,1
|
|
20231020,132200,248502611,405,405,405,405,6530
|
|
20231020,132100,245857961,404,404,404,404,0
|
|
20231020,132000,245857961,404,405,405,404,325
|
|
20231020,131900,245726660,404,404,404,404,101
|
|
20231020,131800,245685856,404,404,404,404,16
|
|
20231020,131700,245679392,404,404,404,401,4746
|
|
20231020,131600,243773968,405,404,405,404,242
|
|
20231020,131500,243676199,404,405,405,401,18287
|
|
20231020,131400,236317391,405,404,405,404,2859
|
|
20231020,131300,235159497,404,404,405,404,739
|
|
20231020,131200,234860931,404,404,404,402,5012
|
|
20231020,131100,232846083,404,404,404,402,1010
|
|
20231020,131000,232440043,405,405,405,402,116
|
|
20231020,130900,232393321,405,402,405,401,3126
|
|
20231020,130800,231138808,402,405,405,402,15942
|
|
20231020,130700,224722085,409,405,409,404,898
|
|
20231020,130600,224358823,405,405,405,405,3202
|
|
20231020,130500,223062013,405,409,409,405,1421
|
|
20231020,130400,222486500,405,405,405,405,0
|
|
20231020,130300,222486500,405,405,405,405,0
|
|
20231020,130200,222486500,405,405,405,405,4621
|
|
20231020,130100,220614995,405,405,405,405,8
|
|
20231020,130000,220611755,405,405,405,405,6155
|
|
20231020,125900,218118980,405,404,405,404,725
|
|
20231020,125800,217825692,405,405,405,405,8838
|
|
20231020,125700,214246302,409,409,409,409,17
|
|
20231020,125600,214239349,409,409,409,409,10
|
|
20231020,125500,214235259,409,405,409,404,4647
|
|
20231020,125400,212353221,405,405,405,405,5435
|
|
20231020,125300,210152046,405,405,405,405,8757
|
|
20231020,125200,206605461,405,405,405,405,0
|
|
20231020,125100,206605461,405,405,405,405,0
|
|
20231020,125000,206605461,405,405,405,405,0
|
|
20231020,124900,206605461,405,404,405,404,1236
|
|
20231020,124800,206104953,404,405,405,404,10710
|
|
20231020,124700,201777403,405,405,409,405,9291
|
|
20231020,124600,198014544,403,405,405,403,40000
|
|
20231020,124500,181869605,406,406,406,406,10000
|
|
20231020,124400,177809605,407,407,407,407,77
|
|
20231020,124300,177778266,407,406,407,406,5883
|
|
20231020,124200,175384845,410,410,410,410,20
|
|
20231020,124100,175376645,410,410,410,410,0
|
|
20231020,124000,175376645,410,409,410,406,3522
|
|
20231020,123900,173934525,410,410,410,410,0
|
|
20231020,123800,173934525,410,410,410,410,501
|
|
20231020,123700,173729115,410,410,410,410,500
|
|
20231020,123600,173524115,410,410,410,410,11
|
|
20231020,123500,173519605,410,410,410,410,10017
|
|
20231020,123400,169412635,410,410,410,410,1383
|
|
20231020,123300,168845605,410,410,410,410,1
|
|
20231020,123200,168845195,410,410,410,409,119
|
|
20231020,123100,168796407,410,410,410,410,100
|
|
20231020,123000,168755407,411,411,411,411,0
|
|
20231020,122900,168755407,411,411,411,411,0
|
|
20231020,122800,168755407,411,411,411,411,0
|
|
20231020,122700,168755407,411,411,411,411,0
|
|
20231020,122600,168755407,411,411,411,411,0
|
|
20231020,122500,168755407,411,411,411,411,0
|
|
20231020,122400,168755407,411,411,411,410,374
|
|
20231020,122300,168601696,411,411,411,411,198
|
|
20231020,122200,168520318,411,411,411,411,0
|
|
20231020,122100,168520318,411,411,411,411,3
|
|
20231020,122000,168519085,411,411,411,411,0
|
|
20231020,121900,168519085,411,411,411,411,7
|
|
20231020,121800,168516208,411,410,411,410,51
|
|
20231020,121700,168495254,407,409,409,407,25610
|
|
20231020,121600,158046743,410,409,410,409,53
|
|
20231020,121500,158025063,409,409,409,409,195
|
|
20231020,121400,157945308,409,408,409,408,20381
|
|
20231020,121300,149620479,408,408,408,408,272
|
|
20231020,121200,149509503,408,408,408,408,500
|
|
20231020,121100,149305503,408,409,409,408,87
|
|
20231020,121000,149269998,409,409,409,409,19
|
|
20231020,120900,149262227,409,409,409,409,4743
|
|
20231020,120800,147322340,409,409,409,409,116
|
|
20231020,120700,147274896,409,409,409,409,20797
|
|
20231020,120600,138768923,409,409,409,408,5046
|
|
20231020,120500,136710054,409,408,409,408,1171
|
|
20231020,120400,136232186,408,408,408,408,100
|
|
20231020,120300,136191386,408,408,408,408,0
|
|
20231020,120200,136191386,408,408,408,408,0
|
|
20231020,120100,136191386,408,408,408,408,487
|
|
20231020,120000,135992690,408,411,411,408,532
|
|
20231020,115900,135775606,410,411,411,410,6
|
|
20231020,115800,135773144,410,408,410,408,6723
|
|
20231020,115700,133020888,408,408,408,408,1
|
|
20231020,115600,133020480,408,408,408,406,2631
|
|
20231020,115500,131949123,406,407,408,406,9345
|
|
20231020,115400,128147840,407,407,407,407,4789
|
|
20231020,115300,126198717,407,408,408,407,15
|
|
20231020,115200,126192606,408,405,408,405,11846
|
|
20231020,115100,121394973,405,405,405,405,10000
|
|
20231020,115000,117344973,405,405,405,405,10000
|
|
20231020,114900,113294973,405,405,405,405,1834
|
|
20231020,114800,112552203,405,405,405,405,518
|
|
20231020,114700,112342413,405,405,405,405,100
|
|
20231020,114600,112301913,405,405,405,405,1
|
|
20231020,114500,112301508,404,404,404,404,11497
|
|
20231020,114400,107656720,404,404,404,404,29
|
|
20231020,114300,107645004,404,405,405,404,8017
|
|
20231020,114200,104398436,406,407,407,406,875
|
|
20231020,114100,104042315,407,407,407,407,82
|
|
20231020,114000,104008941,407,406,407,406,1547
|
|
20231020,113900,103379877,406,406,406,406,707
|
|
20231020,113800,103092835,406,406,406,406,1
|
|
20231020,113700,103092429,405,406,406,405,86
|
|
20231020,113600,103057597,407,407,407,407,0
|
|
20231020,113500,103057597,407,407,407,407,1
|
|
20231020,113400,103057190,407,407,407,407,0
|
|
20231020,113300,103057190,407,407,407,407,1
|
|
20231020,113200,103056783,404,404,404,404,50
|
|
20231020,113100,103036583,407,404,407,404,2406
|
|
20231020,113000,102064479,405,405,405,405,0
|
|
20231020,112900,102064479,405,404,405,404,936
|
|
20231020,112800,101686272,404,405,405,404,960
|
|
20231020,112700,101297496,405,407,407,405,105
|
|
20231020,112600,101254866,406,406,406,405,7127
|
|
20231020,112500,98366965,406,404,406,404,10462
|
|
20231020,112400,94129351,404,404,404,404,48
|
|
20231020,112300,94109959,404,404,404,404,0
|
|
20231020,112200,94109959,404,404,404,403,591
|
|
20231020,112100,93871295,403,404,404,403,1087
|
|
20231020,112000,93433233,404,404,404,404,183
|
|
20231020,111900,93359301,404,404,404,404,5
|
|
20231020,111800,93357281,404,404,404,404,1000
|
|
20231020,111700,92953281,404,404,404,404,120
|
|
20231020,111600,92904801,404,405,405,404,319
|
|
20231020,111500,92775865,405,405,405,405,8
|
|
20231020,111400,92772625,406,406,406,406,500
|
|
20231020,111300,92569625,406,406,406,406,0
|
|
20231020,111200,92569625,406,406,406,406,16
|
|
20231020,111100,92563129,406,405,406,405,4979
|
|
20231020,111000,90546633,405,405,405,405,115
|
|
20231020,110900,90500058,405,405,405,405,0
|
|
20231020,110800,90500058,405,404,405,404,2
|
|
20231020,110700,90499249,404,404,404,404,4
|
|
20231020,110600,90497633,405,404,405,404,31
|
|
20231020,110500,90485104,405,405,405,405,100
|
|
20231020,110400,90444604,405,405,405,405,617
|
|
20231020,110300,90194719,405,405,405,405,0
|
|
20231020,110200,90194719,405,405,405,405,0
|
|
20231020,110100,90194719,405,407,407,405,108
|
|
20231020,110000,90150977,405,406,406,405,1810
|
|
20231020,105900,89417926,407,407,407,407,0
|
|
20231020,105800,89417926,407,407,407,407,0
|
|
20231020,105700,89417926,407,407,407,407,0
|
|
20231020,105600,89417926,407,407,407,407,0
|
|
20231020,105500,89417926,407,407,407,407,0
|
|
20231020,105400,89417926,407,407,407,407,1
|
|
20231020,105300,89417519,407,407,407,407,1
|
|
20231020,105200,89417112,403,404,404,403,394
|
|
20231020,105100,89258230,403,404,404,403,50
|
|
20231020,105000,89238067,404,405,405,404,1800
|
|
20231020,104900,88510866,404,406,406,404,40
|
|
20231020,104800,88494675,405,405,405,405,839
|
|
20231020,104700,88154880,404,404,404,404,100
|
|
20231020,104600,88114480,405,405,405,405,1858
|
|
20231020,104500,87361990,405,405,405,405,0
|
|
20231020,104400,87361990,405,406,406,405,656
|
|
20231020,104300,87096221,407,407,407,407,5
|
|
20231020,104200,87094186,407,407,407,407,0
|
|
20231020,104100,87094186,407,407,407,403,1338
|
|
20231020,104000,86553302,407,407,407,407,13499
|
|
20231020,103900,81059209,407,407,407,407,501
|
|
20231020,103800,80855302,407,407,407,407,1
|
|
20231020,103700,80854895,407,407,407,407,0
|
|
20231020,103600,80854895,407,407,407,407,0
|
|
20231020,103500,80854895,407,407,407,407,0
|
|
20231020,103400,80854895,407,406,407,406,4132
|
|
20231020,103300,79176580,406,406,406,406,12
|
|
20231020,103200,79171708,406,406,406,406,71
|
|
20231020,103100,79142882,406,405,406,405,200
|
|
20231020,103000,79061683,406,405,406,403,11178
|
|
20231020,102900,74556912,405,405,405,405,7
|
|
20231020,102800,74554077,403,405,405,402,6408
|
|
20231020,102700,71972473,405,406,406,405,247
|
|
20231020,102600,71872192,406,406,406,406,0
|
|
20231020,102500,71872192,406,406,406,406,10
|
|
20231020,102400,71868132,406,406,406,406,1
|
|
20231020,102300,71867726,406,406,406,406,1
|
|
20231020,102200,71867320,407,407,407,407,1
|
|
20231020,102100,71866913,407,407,407,407,501
|
|
20231020,102000,71663006,407,407,407,407,0
|
|
20231020,101900,71663006,407,405,407,405,11
|
|
20231020,101800,71658531,403,403,403,403,0
|
|
20231020,101700,71658531,403,403,403,403,100
|
|
20231020,101600,71618231,403,403,403,403,112
|
|
20231020,101500,71573095,403,403,403,403,0
|
|
20231020,101400,71573095,403,403,403,403,0
|
|
20231020,101300,71573095,403,403,403,403,0
|
|
20231020,101200,71573095,403,403,403,403,2783
|
|
20231020,101100,70451546,403,406,406,403,4573
|
|
20231020,101000,68598404,407,407,407,407,0
|
|
20231020,100900,68598404,407,406,407,405,2165
|
|
20231020,100800,67718829,406,406,406,406,261
|
|
20231020,100700,67612863,405,407,407,405,2198
|
|
20231020,100600,66722230,407,409,409,407,279
|
|
20231020,100500,66608671,409,409,409,407,42
|
|
20231020,100400,66591511,407,408,409,407,71
|
|
20231020,100300,66562542,408,409,409,408,328
|
|
20231020,100200,66428690,406,409,409,406,434
|
|
20231020,100100,66251238,410,410,410,410,1
|
|
20231020,100000,66250828,410,410,410,409,268
|
|
20231020,095900,66140949,410,410,410,409,745
|
|
20231020,095800,65835509,410,410,410,410,0
|
|
20231020,095700,65835509,410,412,412,410,580
|
|
20231020,095600,65597593,410,410,410,410,2860
|
|
20231020,095500,64424993,410,409,410,409,2
|
|
20231020,095400,64424174,410,409,410,409,294
|
|
20231020,095300,64303709,409,412,412,409,394
|
|
20231020,095200,64142063,411,410,413,410,2003
|
|
20231020,095100,63319716,410,408,410,408,7485
|
|
20231020,095000,60264065,407,407,407,407,1316
|
|
20231020,094900,59728453,406,403,406,403,20059
|
|
20231020,094800,51587114,405,405,405,405,31
|
|
20231020,094700,51574559,406,406,406,406,0
|
|
20231020,094600,51574559,406,404,406,404,3138
|
|
20231020,094500,50306803,397,406,406,397,23912
|
|
20231020,094400,40714476,406,407,407,406,11
|
|
20231020,094300,40710000,403,403,403,403,200
|
|
20231020,094200,40629400,403,408,408,402,14734
|
|
20231020,094100,34677896,409,409,409,408,1194
|
|
20231020,094000,34189560,409,406,409,405,13538
|
|
20231020,093900,28695018,406,409,409,406,799
|
|
20231020,093800,28369919,409,409,409,409,3
|
|
20231020,093700,28368692,408,409,409,408,9033
|
|
20231020,093600,24683193,409,409,409,409,376
|
|
20231020,093500,24529409,409,410,410,409,5501
|
|
20231020,093400,22279499,410,408,410,408,532
|
|
20231020,093300,22061891,408,408,408,408,316
|
|
20231020,093200,21932963,408,408,408,408,100
|
|
20231020,093100,21892163,411,411,411,411,11
|
|
20231020,093000,21887642,407,411,411,407,5306
|
|
20231020,092900,19713878,411,410,411,410,51
|
|
20231020,092800,19692940,410,410,410,410,126
|
|
20231020,092700,19641280,411,411,411,410,1807
|
|
20231020,092600,18900043,411,411,411,411,627
|
|
20231020,092500,18642346,411,411,411,411,559
|
|
20231020,092400,18412597,411,412,412,411,4769
|
|
20231020,092300,16450748,412,413,413,412,2712
|
|
20231020,092200,15333296,415,413,415,412,32
|
|
20231020,092100,15320108,413,413,413,413,1155
|
|
20231020,092000,14843093,415,414,415,414,705
|
|
20231020,091900,14550529,414,414,414,413,57
|
|
20231020,091800,14526951,414,414,414,414,102
|
|
20231020,091700,14484723,412,413,413,412,7546
|
|
20231020,091600,11375679,413,414,414,412,1120
|
|
20231020,091500,10913925,415,415,415,415,1
|
|
20231020,091400,10913510,416,416,416,416,10
|
|
20231020,091300,10909350,416,416,416,416,0
|
|
20231020,091200,10909350,416,416,416,416,1
|
|
20231020,091100,10908934,416,416,416,416,633
|
|
20231020,091000,10645606,416,416,416,416,356
|
|
20231020,090900,10497510,416,416,416,416,9014
|
|
20231020,090800,6747686,416,416,417,416,123
|
|
20231020,090700,6696410,416,413,417,413,231
|
|
20231020,090600,6600380,412,413,413,412,7001
|
|
20231020,090500,3715967,413,413,413,413,5
|
|
20231020,090400,3713902,412,412,412,412,0
|
|
20231020,090300,3713902,412,416,416,411,3531
|
|
20231020,090200,2257339,416,416,416,416,394
|
|
20231020,090100,2093435,416,417,417,416,1913
|
|
20231020,090000,1297472,418,418,418,418,3104
|