637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193400,386407538,395,395,395,395,2942
|
|
20231024,193300,386407538,395,395,395,395,0
|
|
20231024,193200,386407538,395,395,395,395,0
|
|
20231024,193100,386407538,395,395,395,395,0
|
|
20231024,193000,386407538,395,395,395,395,0
|
|
20231024,192900,386407538,395,395,395,395,0
|
|
20231024,192800,386407538,395,395,395,395,0
|
|
20231024,192700,386407538,395,395,395,395,0
|
|
20231024,192600,386407538,395,395,395,395,0
|
|
20231024,192500,386407538,395,395,395,395,0
|
|
20231024,192400,386407538,395,395,395,395,0
|
|
20231024,192300,386407538,395,395,395,395,0
|
|
20231024,192200,386407538,395,395,395,395,0
|
|
20231024,192100,386407538,395,395,395,395,0
|
|
20231024,192000,386407538,395,395,395,395,0
|
|
20231024,191900,386407538,395,395,395,395,0
|
|
20231024,191800,386407538,395,395,395,395,0
|
|
20231024,191700,386407538,395,395,395,395,0
|
|
20231024,191600,386407538,395,395,395,395,0
|
|
20231024,191500,386407538,395,395,395,395,0
|
|
20231024,191400,386407538,395,395,395,395,0
|
|
20231024,191300,386407538,395,395,395,395,0
|
|
20231024,191200,386407538,395,395,395,395,0
|
|
20231024,191100,386407538,395,395,395,395,0
|
|
20231024,191000,386407538,395,395,395,395,0
|
|
20231024,190900,386407538,395,395,395,395,0
|
|
20231024,190800,386407538,395,395,395,395,0
|
|
20231024,190700,386407538,395,395,395,395,0
|
|
20231024,190600,386407538,395,395,395,395,0
|
|
20231024,190500,386407538,395,395,395,395,0
|
|
20231024,190400,386407538,395,395,395,395,2942
|
|
20231024,190300,386407538,395,395,395,395,0
|
|
20231024,190200,386407538,395,395,395,395,0
|
|
20231024,190100,386407538,395,395,395,395,0
|
|
20231024,190000,386407538,395,395,395,395,0
|
|
20231024,185900,386407538,395,395,395,395,0
|
|
20231024,185800,386407538,395,395,395,395,0
|
|
20231024,185700,386407538,395,395,395,395,0
|
|
20231024,185600,386407538,395,395,395,395,0
|
|
20231024,185500,386407538,395,395,395,395,0
|
|
20231024,185400,386407538,395,395,395,395,0
|
|
20231024,185300,386407538,395,395,395,395,0
|
|
20231024,185200,386407538,395,395,395,395,0
|
|
20231024,185100,386407538,395,395,395,395,0
|
|
20231024,185000,386407538,395,395,395,395,0
|
|
20231024,184900,386407538,395,395,395,395,0
|
|
20231024,184800,386407538,395,395,395,395,0
|
|
20231024,184700,386407538,395,395,395,395,0
|
|
20231024,184600,386407538,395,395,395,395,0
|
|
20231024,184500,386407538,395,395,395,395,0
|
|
20231024,184400,386407538,395,395,395,395,0
|
|
20231024,184300,386407538,395,395,395,395,0
|
|
20231024,184200,386407538,395,395,395,395,0
|
|
20231024,184100,386407538,395,395,395,395,0
|
|
20231024,184000,386407538,395,395,395,395,0
|
|
20231024,183900,386407538,395,395,395,395,0
|
|
20231024,183800,386407538,395,395,395,395,0
|
|
20231024,183700,386407538,395,395,395,395,0
|
|
20231024,183600,386407538,395,395,395,395,0
|
|
20231024,183500,386407538,395,395,395,395,0
|
|
20231024,183400,386407538,395,395,395,395,2942
|
|
20231024,183300,386407538,395,395,395,395,0
|
|
20231024,183200,386407538,395,395,395,395,0
|
|
20231024,183100,386407538,395,395,395,395,0
|
|
20231024,183000,386407538,395,395,395,395,0
|
|
20231024,182900,386407538,395,395,395,395,0
|
|
20231024,182800,386407538,395,395,395,395,0
|
|
20231024,182700,386407538,395,395,395,395,0
|
|
20231024,182600,386407538,395,395,395,395,0
|
|
20231024,182500,386407538,395,395,395,395,0
|
|
20231024,182400,386407538,395,395,395,395,0
|
|
20231024,182300,386407538,395,395,395,395,0
|
|
20231024,182200,386407538,395,395,395,395,0
|
|
20231024,182100,386407538,395,395,395,395,0
|
|
20231024,182000,386407538,395,395,395,395,0
|
|
20231024,181900,386407538,395,395,395,395,0
|
|
20231024,181800,386407538,395,395,395,395,0
|
|
20231024,181700,386407538,395,395,395,395,0
|
|
20231024,181600,386407538,395,395,395,395,0
|
|
20231024,181500,386407538,395,395,395,395,0
|
|
20231024,181400,386407538,395,395,395,395,0
|
|
20231024,181300,386407538,395,395,395,395,0
|
|
20231024,181200,386407538,395,395,395,395,0
|
|
20231024,181100,386407538,395,395,395,395,0
|
|
20231024,181000,386407538,395,395,395,395,0
|
|
20231024,180900,386407538,395,395,395,395,0
|
|
20231024,180800,386407538,395,395,395,395,0
|
|
20231024,180700,386407538,395,395,395,395,0
|
|
20231024,180600,386407538,395,395,395,395,0
|
|
20231024,180500,386407538,395,395,395,395,0
|
|
20231024,180400,386407538,395,395,395,395,2942
|
|
20231024,180300,386407538,395,395,395,395,0
|
|
20231024,180200,386407538,395,395,395,395,0
|
|
20231024,180100,386407538,395,395,395,395,0
|
|
20231024,180000,386407538,395,395,395,395,0
|
|
20231024,175900,386407538,395,395,395,395,0
|
|
20231024,175800,386407538,395,395,395,395,0
|
|
20231024,175700,386407538,395,395,395,395,0
|
|
20231024,175600,386407538,395,395,395,395,0
|
|
20231024,175500,386407538,395,395,395,395,0
|
|
20231024,175400,386407538,395,395,395,395,0
|
|
20231024,175300,386407538,395,395,395,395,0
|
|
20231024,175200,386407538,395,395,395,395,0
|
|
20231024,175100,386407538,395,395,395,395,0
|
|
20231024,175000,386407538,395,395,395,395,0
|
|
20231024,174900,386407538,395,395,395,395,0
|
|
20231024,174800,386407538,395,395,395,395,0
|
|
20231024,174700,386407538,395,395,395,395,0
|
|
20231024,174600,386407538,395,395,395,395,0
|
|
20231024,174500,386407538,395,395,395,395,0
|
|
20231024,174400,386407538,395,395,395,395,0
|
|
20231024,174300,386407538,395,395,395,395,0
|
|
20231024,174200,386407538,395,395,395,395,0
|
|
20231024,174100,386407538,395,395,395,395,0
|
|
20231024,174000,386407538,395,395,395,395,0
|
|
20231024,173900,386407538,395,395,395,395,0
|
|
20231024,173800,386407538,395,395,395,395,0
|
|
20231024,173700,386407538,395,395,395,395,0
|
|
20231024,173600,386407538,395,395,395,395,0
|
|
20231024,173500,386407538,395,395,395,395,0
|
|
20231024,173400,386407538,395,395,395,395,2942
|
|
20231024,173300,386407538,395,395,395,395,0
|
|
20231024,173200,386407538,395,395,395,395,0
|
|
20231024,173100,386407538,395,395,395,395,0
|
|
20231024,173000,386407538,395,395,395,395,0
|
|
20231024,172900,386407538,395,395,395,395,0
|
|
20231024,172800,386407538,395,395,395,395,0
|
|
20231024,172700,386407538,395,395,395,395,0
|
|
20231024,172600,386407538,395,395,395,395,0
|
|
20231024,172500,386407538,395,395,395,395,0
|
|
20231024,172400,386407538,395,395,395,395,0
|
|
20231024,172300,386407538,395,395,395,395,0
|
|
20231024,172200,386407538,395,395,395,395,0
|
|
20231024,172100,386407538,395,395,395,395,0
|
|
20231024,172000,386407538,395,395,395,395,0
|
|
20231024,171900,386407538,395,395,395,395,0
|
|
20231024,171800,386407538,395,395,395,395,0
|
|
20231024,171700,386407538,395,395,395,395,0
|
|
20231024,171600,386407538,395,395,395,395,0
|
|
20231024,171500,386407538,395,395,395,395,0
|
|
20231024,171400,386407538,395,395,395,395,0
|
|
20231024,171300,386407538,395,395,395,395,0
|
|
20231024,171200,386407538,395,395,395,395,0
|
|
20231024,171100,386407538,395,395,395,395,0
|
|
20231024,171000,386407538,395,395,395,395,0
|
|
20231024,170900,386407538,395,395,395,395,0
|
|
20231024,170800,386407538,395,395,395,395,0
|
|
20231024,170700,386407538,395,395,395,395,0
|
|
20231024,170600,386407538,395,395,395,395,0
|
|
20231024,170500,386407538,395,395,395,395,0
|
|
20231024,170400,386407538,395,395,395,395,2942
|
|
20231024,170300,386407538,395,395,395,395,0
|
|
20231024,170200,386407538,395,395,395,395,0
|
|
20231024,170100,386407538,395,395,395,395,0
|
|
20231024,170000,386407538,395,395,395,395,0
|
|
20231024,165900,386407538,395,395,395,395,0
|
|
20231024,165800,386407538,395,395,395,395,0
|
|
20231024,165700,386407538,395,395,395,395,0
|
|
20231024,165600,386407538,395,395,395,395,0
|
|
20231024,165500,386407538,395,395,395,395,0
|
|
20231024,165400,386407538,395,395,395,395,0
|
|
20231024,165300,386407538,395,395,395,395,0
|
|
20231024,165200,386407538,395,395,395,395,0
|
|
20231024,165100,386407538,395,395,395,395,0
|
|
20231024,165000,386407538,395,395,395,395,0
|
|
20231024,164900,386407538,395,395,395,395,0
|
|
20231024,164800,386407538,395,395,395,395,0
|
|
20231024,164700,386407538,395,395,395,395,0
|
|
20231024,164600,386407538,395,395,395,395,0
|
|
20231024,164500,386407538,395,395,395,395,0
|
|
20231024,164400,386407538,395,395,395,395,0
|
|
20231024,164300,386407538,395,395,395,395,0
|
|
20231024,164200,386407538,395,395,395,395,0
|
|
20231024,164100,386407538,395,395,395,395,0
|
|
20231024,164000,386407538,395,395,395,395,0
|
|
20231024,163900,386407538,395,395,395,395,0
|
|
20231024,163800,386407538,395,395,395,395,0
|
|
20231024,163700,386407538,395,395,395,395,0
|
|
20231024,163600,386407538,395,395,395,395,0
|
|
20231024,163500,386407538,395,395,395,395,0
|
|
20231024,163400,386407538,395,395,395,395,2942
|
|
20231024,163300,386407538,395,395,395,395,0
|
|
20231024,163200,386407538,395,395,395,395,0
|
|
20231024,163100,386407538,395,395,395,395,0
|
|
20231024,163000,386407538,395,395,395,395,0
|
|
20231024,162900,386407538,395,395,395,395,0
|
|
20231024,162800,386407538,395,395,395,395,0
|
|
20231024,162700,386407538,395,395,395,395,0
|
|
20231024,162600,386407538,395,395,395,395,0
|
|
20231024,162500,386407538,395,395,395,395,0
|
|
20231024,162400,386407538,395,395,395,395,0
|
|
20231024,162300,386407538,395,395,395,395,0
|
|
20231024,162200,386407538,395,395,395,395,0
|
|
20231024,162100,386407538,395,395,395,395,0
|
|
20231024,162000,386407538,395,395,395,395,0
|
|
20231024,161900,386407538,395,395,395,395,0
|
|
20231024,161800,386407538,395,395,395,395,0
|
|
20231024,161700,386407538,395,395,395,395,0
|
|
20231024,161600,386407538,395,395,395,395,0
|
|
20231024,161500,386407538,395,395,395,395,0
|
|
20231024,161400,386407538,395,395,395,395,0
|
|
20231024,161300,386407538,395,395,395,395,0
|
|
20231024,161200,386407538,395,395,395,395,0
|
|
20231024,161100,386407538,395,395,395,395,0
|
|
20231024,161000,386407538,395,395,395,395,0
|
|
20231024,160900,386407538,395,395,395,395,0
|
|
20231024,160800,386407538,395,395,395,395,0
|
|
20231024,160700,386407538,395,395,395,395,0
|
|
20231024,160600,386407538,395,395,395,395,0
|
|
20231024,160500,386407538,395,395,395,395,0
|
|
20231024,160400,386407538,395,395,395,395,2942
|
|
20231024,160300,386407538,395,395,395,395,0
|
|
20231024,160200,386407538,395,395,395,395,0
|
|
20231024,160100,386407538,395,395,395,395,0
|
|
20231024,160000,386407538,395,395,395,395,0
|
|
20231024,155900,386407538,395,395,395,395,0
|
|
20231024,155800,386407538,395,395,395,395,0
|
|
20231024,155700,386407538,395,395,395,395,0
|
|
20231024,155600,386407538,395,395,395,395,0
|
|
20231024,155500,386407538,395,395,395,395,0
|
|
20231024,155400,386407538,395,395,395,395,0
|
|
20231024,155300,386407538,395,395,395,395,0
|
|
20231024,155200,386407538,395,395,395,395,0
|
|
20231024,155100,386407538,395,395,395,395,0
|
|
20231024,155000,386407538,395,395,395,395,0
|
|
20231024,154900,386407538,395,395,395,395,0
|
|
20231024,154800,386407538,395,395,395,395,0
|
|
20231024,154700,386407538,395,395,395,395,0
|
|
20231024,154600,386407538,395,395,395,395,0
|
|
20231024,154500,386407538,395,395,395,395,0
|
|
20231024,154400,386407538,395,395,395,395,0
|
|
20231024,154300,386407538,395,395,395,395,0
|
|
20231024,154200,386407538,395,395,395,395,0
|
|
20231024,154100,386407538,395,395,395,395,0
|
|
20231024,154000,386407538,395,395,395,395,0
|
|
20231024,153900,386407538,395,395,395,395,0
|
|
20231024,153800,386407538,395,395,395,395,0
|
|
20231024,153700,386407538,395,395,395,395,0
|
|
20231024,153600,386407538,395,395,395,395,0
|
|
20231024,153500,386407538,395,395,395,395,0
|
|
20231024,153400,386407538,395,395,395,395,2942
|
|
20231024,153300,386407538,395,395,395,395,0
|
|
20231024,153200,386407538,395,395,395,395,0
|
|
20231024,153100,386407538,395,395,395,395,0
|
|
20231024,153000,386407538,395,395,395,395,2942
|
|
20231024,152900,385245448,395,395,395,395,0
|
|
20231024,152800,385245448,395,395,395,395,0
|
|
20231024,152700,385245448,395,395,395,395,0
|
|
20231024,152600,385245448,395,395,395,395,0
|
|
20231024,152500,385245448,395,395,395,395,0
|
|
20231024,152400,385245448,395,395,395,395,0
|
|
20231024,152300,385245448,395,395,395,395,0
|
|
20231024,152200,385245448,395,395,395,395,0
|
|
20231024,152100,385245448,395,395,395,395,0
|
|
20231024,152000,385245448,395,395,395,395,0
|
|
20231024,151900,385245448,395,395,395,392,4498
|
|
20231024,151800,383472926,395,392,395,392,3249
|
|
20231024,151700,382199109,392,393,393,392,2015
|
|
20231024,151600,381409153,394,395,395,394,136
|
|
20231024,151500,381355434,395,393,395,393,85
|
|
20231024,151400,381321874,391,393,393,391,16952
|
|
20231024,151300,374679640,395,390,395,390,30640
|
|
20231024,151200,362659496,392,392,392,392,75
|
|
20231024,151100,362630096,392,392,392,392,3510
|
|
20231024,151000,361254176,390,390,390,390,5806
|
|
20231024,150900,358989836,390,392,392,390,269
|
|
20231024,150800,358884765,392,392,392,392,475
|
|
20231024,150700,358698565,392,392,392,389,2088
|
|
20231024,150600,357885844,390,392,392,390,3875
|
|
20231024,150500,356371681,391,392,392,391,2873
|
|
20231024,150400,355247365,391,391,391,391,1392
|
|
20231024,150300,354703093,391,391,391,391,84
|
|
20231024,150200,354670249,391,391,391,391,76
|
|
20231024,150100,354640533,391,391,391,391,176
|
|
20231024,150000,354571717,389,392,392,389,2358
|
|
20231024,145900,353654063,392,392,392,392,75
|
|
20231024,145800,353624663,392,393,393,392,3095
|
|
20231024,145700,352411249,394,394,394,394,80
|
|
20231024,145600,352379729,393,393,393,393,1181
|
|
20231024,145500,351915596,393,392,393,392,79
|
|
20231024,145400,351884553,392,393,393,392,671
|
|
20231024,145300,351621446,393,392,393,392,1575
|
|
20231024,145200,351003971,392,391,392,391,3078
|
|
20231024,145100,349797413,392,392,392,392,75
|
|
20231024,145000,349768013,392,392,392,392,75
|
|
20231024,144900,349738613,392,392,392,392,1075
|
|
20231024,144800,349317213,392,392,393,392,114
|
|
20231024,144700,349272450,393,393,393,393,74
|
|
20231024,144600,349243368,393,392,393,392,2041
|
|
20231024,144500,348443221,392,391,392,391,6649
|
|
20231024,144400,345836818,391,391,391,391,75
|
|
20231024,144300,345807493,391,391,391,391,10418
|
|
20231024,144200,341734055,391,391,391,390,10610
|
|
20231024,144100,337595545,392,390,392,390,675
|
|
20231024,144000,337332145,393,392,393,387,15075
|
|
20231024,143900,331482001,393,393,393,393,388
|
|
20231024,143800,331329517,393,393,393,393,75
|
|
20231024,143700,331300042,393,392,394,392,106
|
|
20231024,143600,331258312,394,394,394,394,75
|
|
20231024,143500,331228762,391,393,394,391,4211
|
|
20231024,143400,329577610,394,394,394,394,75
|
|
20231024,143300,329548060,394,394,395,394,78
|
|
20231024,143200,329517258,394,394,394,393,2007
|
|
20231024,143100,328726510,394,394,394,392,3829
|
|
20231024,143000,327217924,394,394,394,394,875
|
|
20231024,142900,326873174,394,392,394,392,79
|
|
20231024,142800,326842073,391,391,391,391,2065
|
|
20231024,142700,326034658,389,390,391,387,9068
|
|
20231024,142600,322518339,393,392,393,392,1979
|
|
20231024,142500,321740597,392,390,392,390,2537
|
|
20231024,142400,320746405,389,389,392,389,312
|
|
20231024,142300,320624831,390,390,390,390,75
|
|
20231024,142200,320595581,390,391,391,390,78
|
|
20231024,142100,320565085,391,391,391,391,94
|
|
20231024,142000,320528331,391,391,391,391,75
|
|
20231024,141900,320499006,391,391,391,391,115
|
|
20231024,141800,320454041,391,391,391,391,78
|
|
20231024,141700,320423543,391,392,392,389,94
|
|
20231024,141600,320386731,392,392,392,392,74
|
|
20231024,141500,320357723,392,391,392,391,85
|
|
20231024,141400,320324405,393,391,393,391,75
|
|
20231024,141300,320294960,386,391,391,384,4001
|
|
20231024,141200,318748022,392,394,394,392,2503
|
|
20231024,141100,317766696,394,394,394,394,74
|
|
20231024,141000,317737540,394,393,394,393,75
|
|
20231024,140900,317708017,393,394,394,393,682
|
|
20231024,140800,317439310,394,394,394,394,2475
|
|
20231024,140700,316464160,394,393,394,393,75
|
|
20231024,140600,316434646,394,394,394,394,74
|
|
20231024,140500,316405490,394,393,394,392,5284
|
|
20231024,140400,314333804,394,394,394,394,89
|
|
20231024,140300,314298738,394,394,394,394,76
|
|
20231024,140200,314268794,394,394,394,394,75
|
|
20231024,140100,314239244,394,394,394,393,292
|
|
20231024,140000,314124393,392,395,395,392,5381
|
|
20231024,135900,312014084,395,394,395,394,107
|
|
20231024,135800,311971841,392,395,395,392,7680
|
|
20231024,135700,308960622,395,396,396,395,89
|
|
20231024,135600,308925380,396,394,396,394,11906
|
|
20231024,135500,304223790,394,394,394,394,145
|
|
20231024,135400,304166660,394,394,394,394,76
|
|
20231024,135300,304136716,394,394,394,394,175
|
|
20231024,135200,304067766,394,394,394,394,75
|
|
20231024,135100,304038216,394,392,394,387,2055
|
|
20231024,135000,303239697,394,394,394,392,409
|
|
20231024,134900,303079218,393,392,393,392,143
|
|
20231024,134800,303023020,393,393,393,393,75
|
|
20231024,134700,302993545,393,391,393,391,77
|
|
20231024,134600,302963288,391,393,394,391,7574
|
|
20231024,134500,299998986,395,395,395,395,74
|
|
20231024,134400,299969756,395,394,395,394,1000
|
|
20231024,134300,299574835,394,394,394,394,12
|
|
20231024,134200,299570107,395,394,395,394,4858
|
|
20231024,134100,297653807,394,394,394,394,8
|
|
20231024,134000,297650655,394,394,394,394,5
|
|
20231024,133900,297648685,394,393,394,392,955
|
|
20231024,133800,297273376,393,393,393,391,10236
|
|
20231024,133700,293262156,394,394,394,394,1486
|
|
20231024,133600,292676672,394,393,394,393,7778
|
|
20231024,133500,289618421,393,393,393,393,4
|
|
20231024,133400,289616849,393,392,393,392,4000
|
|
20231024,133300,288045238,392,391,392,391,9818
|
|
20231024,133200,284196585,392,391,392,391,107
|
|
20231024,133100,284154642,392,392,392,392,48
|
|
20231024,133000,284135826,392,392,392,392,0
|
|
20231024,132900,284135826,392,391,392,391,1600
|
|
20231024,132800,283510133,391,391,391,391,3031
|
|
20231024,132700,282325012,389,390,390,389,2073
|
|
20231024,132600,281516615,390,390,390,390,0
|
|
20231024,132500,281516615,390,390,390,390,0
|
|
20231024,132400,281516615,390,390,390,390,2000
|
|
20231024,132300,280736615,390,388,390,387,26073
|
|
20231024,132200,270646345,388,390,390,388,1946
|
|
20231024,132100,269889355,391,391,391,391,0
|
|
20231024,132000,269889355,391,391,391,391,301
|
|
20231024,131900,269771664,391,391,391,391,78
|
|
20231024,131800,269741166,391,388,391,388,11661
|
|
20231024,131700,265199354,388,388,388,388,2544
|
|
20231024,131600,264212282,388,386,388,386,3
|
|
20231024,131500,264211120,387,386,387,386,10087
|
|
20231024,131400,260312495,385,385,385,385,818
|
|
20231024,131300,259997565,385,385,385,385,0
|
|
20231024,131200,259997565,385,385,385,385,1300
|
|
20231024,131100,259497065,385,384,385,384,15
|
|
20231024,131000,259491300,384,384,384,384,1931
|
|
20231024,130900,258749796,384,384,384,384,2
|
|
20231024,130800,258749028,384,385,385,384,2899
|
|
20231024,130700,257635810,384,385,385,384,16
|
|
20231024,130600,257629660,384,384,385,384,299
|
|
20231024,130500,257514733,383,383,384,383,23
|
|
20231024,130400,257505911,384,383,384,383,11
|
|
20231024,130300,257501697,384,384,384,384,0
|
|
20231024,130200,257501697,384,383,384,383,5943
|
|
20231024,130100,255225527,383,383,383,383,1120
|
|
20231024,130000,254796567,383,382,383,382,12179
|
|
20231024,125900,250132300,382,382,383,382,2448
|
|
20231024,125800,249197163,383,383,383,383,0
|
|
20231024,125700,249197163,383,383,383,383,1
|
|
20231024,125600,249196780,383,383,383,383,11
|
|
20231024,125500,249192567,383,383,383,383,5
|
|
20231024,125400,249190652,382,382,382,382,14
|
|
20231024,125300,249185304,383,383,383,383,4
|
|
20231024,125200,249183772,383,383,383,382,2169
|
|
20231024,125100,248354404,384,384,384,384,845
|
|
20231024,125000,248029924,384,384,384,384,19
|
|
20231024,124900,248022628,384,384,384,384,289
|
|
20231024,124800,247911652,384,384,384,384,121
|
|
20231024,124700,247865188,385,385,385,385,0
|
|
20231024,124600,247865188,385,385,385,385,1
|
|
20231024,124500,247864803,385,385,385,385,2308
|
|
20231024,124400,246976223,385,384,385,384,3847
|
|
20231024,124300,245498939,384,384,384,384,0
|
|
20231024,124200,245498939,384,383,384,383,5802
|
|
20231024,124100,243276772,383,383,383,383,2003
|
|
20231024,124000,242509623,383,383,383,383,0
|
|
20231024,123900,242509623,383,383,383,383,2
|
|
20231024,123800,242508857,383,382,383,382,1001
|
|
20231024,123700,242126474,382,382,382,382,5224
|
|
20231024,123600,240130906,383,382,384,382,8481
|
|
20231024,123500,236886693,382,382,382,382,1001
|
|
20231024,123400,236504311,381,382,382,381,5185
|
|
20231024,123300,234525826,381,381,381,381,2045
|
|
20231024,123200,233746681,381,381,381,381,0
|
|
20231024,123100,233746681,381,381,381,381,99
|
|
20231024,123000,233708962,380,380,380,380,0
|
|
20231024,122900,233708962,380,380,380,380,0
|
|
20231024,122800,233708962,380,380,380,380,102
|
|
20231024,122700,233670202,381,381,381,381,0
|
|
20231024,122600,233670202,381,381,381,381,6678
|
|
20231024,122500,231125884,380,380,380,380,0
|
|
20231024,122400,231125884,380,380,380,380,0
|
|
20231024,122300,231125884,380,380,380,380,0
|
|
20231024,122200,231125884,380,380,380,380,0
|
|
20231024,122100,231125884,380,380,380,380,0
|
|
20231024,122000,231125884,380,380,380,380,0
|
|
20231024,121900,231125884,380,380,380,380,0
|
|
20231024,121800,231125884,380,380,380,380,0
|
|
20231024,121700,231125884,380,380,380,380,0
|
|
20231024,121600,231125884,380,380,380,380,0
|
|
20231024,121500,231125884,380,381,381,380,114
|
|
20231024,121400,231082553,380,380,380,380,0
|
|
20231024,121300,231082553,380,380,380,380,0
|
|
20231024,121200,231082553,380,381,381,380,92
|
|
20231024,121100,231047592,381,380,381,380,1355
|
|
20231024,121000,230532691,380,380,380,380,0
|
|
20231024,120900,230532691,380,380,380,380,1
|
|
20231024,120800,230532311,380,380,380,380,0
|
|
20231024,120700,230532311,380,381,381,380,380
|
|
20231024,120600,230387907,381,381,381,381,6
|
|
20231024,120500,230385621,380,380,380,380,224
|
|
20231024,120400,230300501,380,380,380,380,80
|
|
20231024,120300,230270101,381,380,381,380,2349
|
|
20231024,120200,229377479,381,380,381,380,22
|
|
20231024,120100,229369117,380,380,380,380,0
|
|
20231024,120000,229369117,380,380,380,380,0
|
|
20231024,115900,229369117,380,381,381,380,3567
|
|
20231024,115800,228013297,383,383,383,383,260
|
|
20231024,115700,227913717,383,383,383,383,1
|
|
20231024,115600,227913334,382,382,382,382,3935
|
|
20231024,115500,226410164,382,382,382,382,0
|
|
20231024,115400,226410164,382,382,382,382,1
|
|
20231024,115300,226409782,380,380,380,380,36
|
|
20231024,115200,226396102,380,381,381,380,3399
|
|
20231024,115100,225103181,381,381,381,381,0
|
|
20231024,115000,225103181,381,381,381,381,200
|
|
20231024,114900,225026981,382,381,383,381,9540
|
|
20231024,114800,221387526,381,381,381,381,2
|
|
20231024,114700,221386764,381,381,381,381,0
|
|
20231024,114600,221386764,381,381,381,381,1296
|
|
20231024,114500,220892988,380,380,380,380,0
|
|
20231024,114400,220892988,380,380,380,380,3963
|
|
20231024,114300,219387048,379,379,379,379,0
|
|
20231024,114200,219387048,379,379,379,379,1
|
|
20231024,114100,219386669,380,379,380,379,869
|
|
20231024,114000,219056458,379,379,379,379,14548
|
|
20231024,113900,213542766,379,379,379,379,3
|
|
20231024,113800,213541629,379,379,379,379,0
|
|
20231024,113700,213541629,379,379,379,379,0
|
|
20231024,113600,213541629,379,378,379,378,11
|
|
20231024,113500,213537470,379,379,379,379,1000
|
|
20231024,113400,213158470,379,379,379,379,9
|
|
20231024,113300,213155059,379,379,379,379,1
|
|
20231024,113200,213154680,378,378,378,378,200
|
|
20231024,113100,213079080,379,379,379,379,10
|
|
20231024,113000,213075290,379,378,379,378,2179
|
|
20231024,112900,212251626,379,379,379,379,1
|
|
20231024,112800,212251247,378,378,378,378,1991
|
|
20231024,112700,211498649,378,378,378,378,9
|
|
20231024,112600,211495247,379,378,379,376,246
|
|
20231024,112500,211402684,377,378,378,377,200
|
|
20231024,112400,211327248,379,379,379,379,0
|
|
20231024,112300,211327248,379,379,379,379,18
|
|
20231024,112200,211320426,379,379,379,379,0
|
|
20231024,112100,211320426,379,379,379,379,2
|
|
20231024,112000,211319668,379,377,379,377,602
|
|
20231024,111900,211092710,379,379,379,377,4050
|
|
20231024,111800,209560760,379,379,379,377,2502
|
|
20231024,111700,208617502,377,378,378,377,20379
|
|
20231024,111600,200934285,379,377,379,377,10256
|
|
20231024,111500,197062956,377,377,377,377,100
|
|
20231024,111400,197025256,377,377,377,377,86
|
|
20231024,111300,196992834,377,377,377,377,28
|
|
20231024,111200,196982278,377,377,377,377,59
|
|
20231024,111100,196960035,377,377,377,377,5
|
|
20231024,111000,196958150,376,377,377,376,205
|
|
20231024,110900,196880870,377,377,377,377,0
|
|
20231024,110800,196880870,377,377,377,377,2908
|
|
20231024,110700,195784554,377,377,377,377,0
|
|
20231024,110600,195784554,377,377,377,377,100
|
|
20231024,110500,195746854,377,377,377,377,90
|
|
20231024,110400,195712924,378,378,378,378,0
|
|
20231024,110300,195712924,378,378,378,378,13
|
|
20231024,110200,195708010,378,378,378,378,0
|
|
20231024,110100,195708010,378,378,378,378,10
|
|
20231024,110000,195704230,378,378,378,377,2799
|
|
20231024,105900,194646468,378,378,378,378,3
|
|
20231024,105800,194645334,378,377,378,377,52
|
|
20231024,105700,194625723,378,378,378,378,1
|
|
20231024,105600,194625345,377,377,377,377,2592
|
|
20231024,105500,193648161,377,377,377,377,1
|
|
20231024,105400,193647784,376,376,376,376,100
|
|
20231024,105300,193610184,377,377,377,377,0
|
|
20231024,105200,193610184,377,377,377,377,0
|
|
20231024,105100,193610184,377,377,377,377,2
|
|
20231024,105000,193609430,377,377,377,377,2
|
|
20231024,104900,193608676,377,377,377,377,0
|
|
20231024,104800,193608676,377,377,377,377,0
|
|
20231024,104700,193608676,377,377,377,374,5646
|
|
20231024,104600,191495255,377,377,377,377,20
|
|
20231024,104500,191487715,377,377,377,377,288
|
|
20231024,104400,191379139,378,378,378,378,0
|
|
20231024,104300,191379139,378,378,378,378,0
|
|
20231024,104200,191379139,378,377,378,377,1001
|
|
20231024,104100,191001761,378,377,378,377,1117
|
|
20231024,104000,190580157,377,377,377,377,1024
|
|
20231024,103900,190194109,377,377,377,376,2002
|
|
20231024,103800,189441355,376,378,379,376,3835
|
|
20231024,103700,187996658,379,376,379,376,3991
|
|
20231024,103600,186492646,376,372,376,372,74222
|
|
20231024,103500,158823488,372,371,372,371,3954
|
|
20231024,103400,157352815,372,371,372,371,177
|
|
20231024,103300,157287103,372,373,373,372,557
|
|
20231024,103200,157079897,374,374,374,374,0
|
|
20231024,103100,157079897,374,374,374,374,1710
|
|
20231024,103000,156440357,374,372,374,370,4355
|
|
20231024,102900,154824929,374,372,374,371,15043
|
|
20231024,102800,149237054,374,374,374,374,153
|
|
20231024,102700,149179832,374,373,374,372,2310
|
|
20231024,102600,148319893,374,374,374,374,0
|
|
20231024,102500,148319893,374,373,374,372,3538
|
|
20231024,102400,147003412,374,374,374,373,477
|
|
20231024,102300,146825034,374,374,374,373,6221
|
|
20231024,102200,144504533,374,374,374,374,622
|
|
20231024,102100,144271905,374,376,376,374,2100
|
|
20231024,102000,143484808,375,375,375,375,2200
|
|
20231024,101900,142659808,375,376,376,375,7722
|
|
20231024,101800,139761922,376,378,378,376,3054
|
|
20231024,101700,138611608,379,379,379,378,2894
|
|
20231024,101600,137516782,379,379,379,379,1040
|
|
20231024,101500,137122622,379,381,381,379,320
|
|
20231024,101400,137001024,382,380,382,380,5045
|
|
20231024,101300,135083816,382,382,382,382,0
|
|
20231024,101200,135083816,382,382,382,382,0
|
|
20231024,101100,135083816,382,382,382,380,292
|
|
20231024,101000,134972852,382,380,382,380,11386
|
|
20231024,100900,130645630,381,381,381,381,929
|
|
20231024,100800,130291681,381,381,381,381,1607
|
|
20231024,100700,129679414,381,381,381,381,6982
|
|
20231024,100600,127019272,381,380,381,380,4816
|
|
20231024,100500,125188892,380,380,380,380,505
|
|
20231024,100400,124996992,380,378,380,378,2185
|
|
20231024,100300,124171020,378,378,378,377,5300
|
|
20231024,100200,122169046,378,379,379,378,5190
|
|
20231024,100100,120207170,379,380,380,378,2148
|
|
20231024,100000,119394044,379,380,380,379,4138
|
|
20231024,095900,117824709,381,381,381,381,1
|
|
20231024,095800,117824328,381,382,382,380,4005
|
|
20231024,095700,116299548,381,382,382,381,641
|
|
20231024,095600,116055326,381,381,381,381,2669
|
|
20231024,095500,115038437,381,382,382,381,347
|
|
20231024,095400,114905990,381,381,381,381,900
|
|
20231024,095300,114563090,381,381,381,381,8
|
|
20231024,095200,114560042,381,381,381,380,938
|
|
20231024,095100,114203466,381,381,381,381,11
|
|
20231024,095000,114199275,381,381,381,380,488
|
|
20231024,094900,114013386,381,382,382,381,2437
|
|
20231024,094800,113084673,383,383,383,383,207
|
|
20231024,094700,113005392,381,381,381,381,503
|
|
20231024,094600,112813749,381,383,384,381,3597
|
|
20231024,094500,111440717,383,382,383,382,332
|
|
20231024,094400,111313588,383,382,383,382,130
|
|
20231024,094300,111263882,383,383,383,383,933
|
|
20231024,094200,110906543,383,386,386,377,53001
|
|
20231024,094100,90715678,389,388,389,388,200
|
|
20231024,094000,90637962,389,389,390,386,5511
|
|
20231024,093900,88498799,389,392,392,389,1191
|
|
20231024,093800,88035190,389,391,392,389,6880
|
|
20231024,093700,85352119,391,391,391,391,416
|
|
20231024,093600,85189463,390,393,393,390,1220
|
|
20231024,093500,84710181,393,394,394,393,2125
|
|
20231024,093400,83874987,393,393,396,393,24454
|
|
20231024,093300,74230896,394,386,394,379,52331
|
|
20231024,093200,54153821,386,388,388,386,6121
|
|
20231024,093100,51789776,387,387,387,387,50
|
|
20231024,093000,51770426,388,388,388,388,108
|
|
20231024,092900,51728522,388,388,388,387,252
|
|
20231024,092800,51630946,387,387,388,387,305
|
|
20231024,092700,51512906,388,388,388,388,1071
|
|
20231024,092600,51097358,388,389,389,388,3190
|
|
20231024,092500,49859198,389,389,389,389,13
|
|
20231024,092400,49854141,388,391,391,388,2932
|
|
20231024,092300,48713646,389,389,389,389,0
|
|
20231024,092200,48713646,389,389,389,389,0
|
|
20231024,092100,48713646,389,390,390,389,2000
|
|
20231024,092000,47935226,389,391,392,389,11922
|
|
20231024,091900,43288702,391,391,391,391,91
|
|
20231024,091800,43253121,391,394,394,391,4677
|
|
20231024,091700,41421870,394,388,395,388,21000
|
|
20231024,091600,33215186,387,387,387,387,2362
|
|
20231024,091500,32301092,387,387,387,387,2447
|
|
20231024,091400,31354103,387,387,387,387,0
|
|
20231024,091300,31354103,387,386,387,386,1192
|
|
20231024,091200,30892800,386,386,386,386,11791
|
|
20231024,091100,26341474,387,387,388,387,1115
|
|
20231024,091000,25909966,388,388,389,388,4652
|
|
20231024,090900,24103793,388,388,388,388,0
|
|
20231024,090800,24103793,388,390,390,388,6892
|
|
20231024,090700,21416113,390,390,390,389,6025
|
|
20231024,090600,19068092,390,388,390,388,31757
|
|
20231024,090500,6719419,387,386,387,386,938
|
|
20231024,090400,6356613,386,389,389,386,6385
|
|
20231024,090300,3884419,391,393,394,390,3149
|
|
20231024,090200,2653018,392,397,398,392,872
|
|
20231024,090100,2307892,398,385,398,385,4853
|
|
20231024,090000,416395,385,384,385,384,1083
|