661 lines
29 KiB
CSV
661 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195800,152631550,923,923,923,923,8359
|
|
20231006,195700,152631550,923,923,923,923,0
|
|
20231006,195600,152631550,923,923,923,923,0
|
|
20231006,195500,152631550,923,923,923,923,0
|
|
20231006,195400,152631550,923,923,923,923,0
|
|
20231006,195300,152631550,923,923,923,923,0
|
|
20231006,195200,152631550,923,923,923,923,0
|
|
20231006,195100,152631550,923,923,923,923,0
|
|
20231006,195000,152631550,923,923,923,923,0
|
|
20231006,194900,152631550,923,923,923,923,0
|
|
20231006,194800,152631550,923,923,923,923,0
|
|
20231006,194700,152631550,923,923,923,923,0
|
|
20231006,194600,152631550,923,923,923,923,0
|
|
20231006,194500,152631550,923,923,923,923,0
|
|
20231006,194400,152631550,923,923,923,923,0
|
|
20231006,194300,152631550,923,923,923,923,0
|
|
20231006,194200,152631550,923,923,923,923,0
|
|
20231006,194100,152631550,923,923,923,923,0
|
|
20231006,194000,152631550,923,923,923,923,0
|
|
20231006,193900,152631550,923,923,923,923,0
|
|
20231006,193800,152631550,923,923,923,923,0
|
|
20231006,193700,152631550,923,923,923,923,0
|
|
20231006,193600,152631550,923,923,923,923,0
|
|
20231006,193500,152631550,923,923,923,923,0
|
|
20231006,193400,152631550,923,923,923,923,0
|
|
20231006,193300,152631550,923,923,923,923,0
|
|
20231006,193200,152631550,923,923,923,923,0
|
|
20231006,193100,152631550,923,923,923,923,0
|
|
20231006,193000,152631550,923,923,923,923,0
|
|
20231006,192900,152631550,923,923,923,923,0
|
|
20231006,192800,152631550,923,923,923,923,8359
|
|
20231006,192700,152631550,923,923,923,923,0
|
|
20231006,192600,152631550,923,923,923,923,0
|
|
20231006,192500,152631550,923,923,923,923,0
|
|
20231006,192400,152631550,923,923,923,923,0
|
|
20231006,192300,152631550,923,923,923,923,0
|
|
20231006,192200,152631550,923,923,923,923,0
|
|
20231006,192100,152631550,923,923,923,923,0
|
|
20231006,192000,152631550,923,923,923,923,0
|
|
20231006,191900,152631550,923,923,923,923,0
|
|
20231006,191800,152631550,923,923,923,923,0
|
|
20231006,191700,152631550,923,923,923,923,0
|
|
20231006,191600,152631550,923,923,923,923,0
|
|
20231006,191500,152631550,923,923,923,923,0
|
|
20231006,191400,152631550,923,923,923,923,0
|
|
20231006,191300,152631550,923,923,923,923,0
|
|
20231006,191200,152631550,923,923,923,923,0
|
|
20231006,191100,152631550,923,923,923,923,0
|
|
20231006,191000,152631550,923,923,923,923,0
|
|
20231006,190900,152631550,923,923,923,923,0
|
|
20231006,190800,152631550,923,923,923,923,0
|
|
20231006,190700,152631550,923,923,923,923,0
|
|
20231006,190600,152631550,923,923,923,923,0
|
|
20231006,190500,152631550,923,923,923,923,0
|
|
20231006,190400,152631550,923,923,923,923,0
|
|
20231006,190300,152631550,923,923,923,923,0
|
|
20231006,190200,152631550,923,923,923,923,0
|
|
20231006,190100,152631550,923,923,923,923,0
|
|
20231006,190000,152631550,923,923,923,923,0
|
|
20231006,185900,152631550,923,923,923,923,0
|
|
20231006,185800,152631550,923,923,923,923,8359
|
|
20231006,185700,152631550,923,923,923,923,0
|
|
20231006,185600,152631550,923,923,923,923,0
|
|
20231006,185500,152631550,923,923,923,923,0
|
|
20231006,185400,152631550,923,923,923,923,0
|
|
20231006,185300,152631550,923,923,923,923,0
|
|
20231006,185200,152631550,923,923,923,923,0
|
|
20231006,185100,152631550,923,923,923,923,0
|
|
20231006,185000,152631550,923,923,923,923,0
|
|
20231006,184900,152631550,923,923,923,923,0
|
|
20231006,184800,152631550,923,923,923,923,0
|
|
20231006,184700,152631550,923,923,923,923,0
|
|
20231006,184600,152631550,923,923,923,923,0
|
|
20231006,184500,152631550,923,923,923,923,0
|
|
20231006,184400,152631550,923,923,923,923,0
|
|
20231006,184300,152631550,923,923,923,923,0
|
|
20231006,184200,152631550,923,923,923,923,0
|
|
20231006,184100,152631550,923,923,923,923,0
|
|
20231006,184000,152631550,923,923,923,923,0
|
|
20231006,183900,152631550,923,923,923,923,0
|
|
20231006,183800,152631550,923,923,923,923,0
|
|
20231006,183700,152631550,923,923,923,923,0
|
|
20231006,183600,152631550,923,923,923,923,0
|
|
20231006,183500,152631550,923,923,923,923,0
|
|
20231006,183400,152631550,923,923,923,923,0
|
|
20231006,183300,152631550,923,923,923,923,0
|
|
20231006,183200,152631550,923,923,923,923,0
|
|
20231006,183100,152631550,923,923,923,923,0
|
|
20231006,183000,152631550,923,923,923,923,0
|
|
20231006,182900,152631550,923,923,923,923,0
|
|
20231006,182800,152631550,923,923,923,923,8359
|
|
20231006,182700,152631550,923,923,923,923,0
|
|
20231006,182600,152631550,923,923,923,923,0
|
|
20231006,182500,152631550,923,923,923,923,0
|
|
20231006,182400,152631550,923,923,923,923,0
|
|
20231006,182300,152631550,923,923,923,923,0
|
|
20231006,182200,152631550,923,923,923,923,0
|
|
20231006,182100,152631550,923,923,923,923,0
|
|
20231006,182000,152631550,923,923,923,923,0
|
|
20231006,181900,152631550,923,923,923,923,0
|
|
20231006,181800,152631550,923,923,923,923,0
|
|
20231006,181700,152631550,923,923,923,923,0
|
|
20231006,181600,152631550,923,923,923,923,0
|
|
20231006,181500,152631550,923,923,923,923,0
|
|
20231006,181400,152631550,923,923,923,923,0
|
|
20231006,181300,152631550,923,923,923,923,0
|
|
20231006,181200,152631550,923,923,923,923,0
|
|
20231006,181100,152631550,923,923,923,923,0
|
|
20231006,181000,152631550,923,923,923,923,0
|
|
20231006,180900,152631550,923,923,923,923,0
|
|
20231006,180800,152631550,923,923,923,923,0
|
|
20231006,180700,152631550,923,923,923,923,0
|
|
20231006,180600,152631550,923,923,923,923,0
|
|
20231006,180500,152631550,923,923,923,923,0
|
|
20231006,180400,152631550,923,923,923,923,0
|
|
20231006,180300,152631550,923,923,923,923,0
|
|
20231006,180200,152631550,923,923,923,923,0
|
|
20231006,180100,152631550,923,923,923,923,0
|
|
20231006,180000,152631550,923,923,923,923,0
|
|
20231006,175900,152631550,923,923,923,923,0
|
|
20231006,175800,152631550,923,923,923,923,8359
|
|
20231006,175700,152631550,923,923,923,923,0
|
|
20231006,175600,152631550,923,923,923,923,0
|
|
20231006,175500,152631550,923,923,923,923,0
|
|
20231006,175400,152631550,923,923,923,923,0
|
|
20231006,175300,152631550,923,923,923,923,0
|
|
20231006,175200,152631550,923,923,923,923,0
|
|
20231006,175100,152631550,923,923,923,923,0
|
|
20231006,175000,152631550,923,923,923,923,0
|
|
20231006,174900,152631550,923,923,923,923,0
|
|
20231006,174800,152631550,923,923,923,923,0
|
|
20231006,174700,152631550,923,923,923,923,0
|
|
20231006,174600,152631550,923,923,923,923,0
|
|
20231006,174500,152631550,923,923,923,923,0
|
|
20231006,174400,152631550,923,923,923,923,0
|
|
20231006,174300,152631550,923,923,923,923,0
|
|
20231006,174200,152631550,923,923,923,923,0
|
|
20231006,174100,152631550,923,923,923,923,0
|
|
20231006,174000,152631550,923,923,923,923,0
|
|
20231006,173900,152631550,923,923,923,923,0
|
|
20231006,173800,152631550,923,923,923,923,0
|
|
20231006,173700,152631550,923,923,923,923,0
|
|
20231006,173600,152631550,923,923,923,923,0
|
|
20231006,173500,152631550,923,923,923,923,0
|
|
20231006,173400,152631550,923,923,923,923,0
|
|
20231006,173300,152631550,923,923,923,923,0
|
|
20231006,173200,152631550,923,923,923,923,0
|
|
20231006,173100,152631550,923,923,923,923,0
|
|
20231006,173000,152631550,923,923,923,923,0
|
|
20231006,172900,152631550,923,923,923,923,0
|
|
20231006,172800,152631550,923,923,923,923,8359
|
|
20231006,172700,152631550,923,923,923,923,0
|
|
20231006,172600,152631550,923,923,923,923,0
|
|
20231006,172500,152631550,923,923,923,923,0
|
|
20231006,172400,152631550,923,923,923,923,0
|
|
20231006,172300,152631550,923,923,923,923,0
|
|
20231006,172200,152631550,923,923,923,923,0
|
|
20231006,172100,152631550,923,923,923,923,0
|
|
20231006,172000,152631550,923,923,923,923,0
|
|
20231006,171900,152631550,923,923,923,923,0
|
|
20231006,171800,152631550,923,923,923,923,0
|
|
20231006,171700,152631550,923,923,923,923,0
|
|
20231006,171600,152631550,923,923,923,923,0
|
|
20231006,171500,152631550,923,923,923,923,0
|
|
20231006,171400,152631550,923,923,923,923,0
|
|
20231006,171300,152631550,923,923,923,923,0
|
|
20231006,171200,152631550,923,923,923,923,0
|
|
20231006,171100,152631550,923,923,923,923,0
|
|
20231006,171000,152631550,923,923,923,923,0
|
|
20231006,170900,152631550,923,923,923,923,0
|
|
20231006,170800,152631550,923,923,923,923,0
|
|
20231006,170700,152631550,923,923,923,923,0
|
|
20231006,170600,152631550,923,923,923,923,0
|
|
20231006,170500,152631550,923,923,923,923,0
|
|
20231006,170400,152631550,923,923,923,923,0
|
|
20231006,170300,152631550,923,923,923,923,0
|
|
20231006,170200,152631550,923,923,923,923,0
|
|
20231006,170100,152631550,923,923,923,923,0
|
|
20231006,170000,152631550,923,923,923,923,0
|
|
20231006,165900,152631550,923,923,923,923,0
|
|
20231006,165800,152631550,923,923,923,923,8359
|
|
20231006,165700,152631550,923,923,923,923,0
|
|
20231006,165600,152631550,923,923,923,923,0
|
|
20231006,165500,152631550,923,923,923,923,0
|
|
20231006,165400,152631550,923,923,923,923,0
|
|
20231006,165300,152631550,923,923,923,923,0
|
|
20231006,165200,152631550,923,923,923,923,0
|
|
20231006,165100,152631550,923,923,923,923,0
|
|
20231006,165000,152631550,923,923,923,923,0
|
|
20231006,164900,152631550,923,923,923,923,0
|
|
20231006,164800,152631550,923,923,923,923,0
|
|
20231006,164700,152631550,923,923,923,923,0
|
|
20231006,164600,152631550,923,923,923,923,0
|
|
20231006,164500,152631550,923,923,923,923,0
|
|
20231006,164400,152631550,923,923,923,923,0
|
|
20231006,164300,152631550,923,923,923,923,0
|
|
20231006,164200,152631550,923,923,923,923,0
|
|
20231006,164100,152631550,923,923,923,923,0
|
|
20231006,164000,152631550,923,923,923,923,0
|
|
20231006,163900,152631550,923,923,923,923,0
|
|
20231006,163800,152631550,923,923,923,923,0
|
|
20231006,163700,152631550,923,923,923,923,0
|
|
20231006,163600,152631550,923,923,923,923,0
|
|
20231006,163500,152631550,923,923,923,923,0
|
|
20231006,163400,152631550,923,923,923,923,0
|
|
20231006,163300,152631550,923,923,923,923,0
|
|
20231006,163200,152631550,923,923,923,923,0
|
|
20231006,163100,152631550,923,923,923,923,0
|
|
20231006,163000,152631550,923,923,923,923,0
|
|
20231006,162900,152631550,923,923,923,923,0
|
|
20231006,162800,152631550,923,923,923,923,8359
|
|
20231006,162700,152631550,923,923,923,923,0
|
|
20231006,162600,152631550,923,923,923,923,0
|
|
20231006,162500,152631550,923,923,923,923,0
|
|
20231006,162400,152631550,923,923,923,923,0
|
|
20231006,162300,152631550,923,923,923,923,0
|
|
20231006,162200,152631550,923,923,923,923,0
|
|
20231006,162100,152631550,923,923,923,923,0
|
|
20231006,162000,152631550,923,923,923,923,0
|
|
20231006,161900,152631550,923,923,923,923,0
|
|
20231006,161800,152631550,923,923,923,923,0
|
|
20231006,161700,152631550,923,923,923,923,0
|
|
20231006,161600,152631550,923,923,923,923,0
|
|
20231006,161500,152631550,923,923,923,923,0
|
|
20231006,161400,152631550,923,923,923,923,0
|
|
20231006,161300,152631550,923,923,923,923,0
|
|
20231006,161200,152631550,923,923,923,923,0
|
|
20231006,161100,152631550,923,923,923,923,0
|
|
20231006,161000,152631550,923,923,923,923,0
|
|
20231006,160900,152631550,923,923,923,923,0
|
|
20231006,160800,152631550,923,923,923,923,0
|
|
20231006,160700,152631550,923,923,923,923,0
|
|
20231006,160600,152631550,923,923,923,923,0
|
|
20231006,160500,152631550,923,923,923,923,0
|
|
20231006,160400,152631550,923,923,923,923,0
|
|
20231006,160300,152631550,923,923,923,923,0
|
|
20231006,160200,152631550,923,923,923,923,0
|
|
20231006,160100,152631550,923,923,923,923,0
|
|
20231006,160000,152631550,923,923,923,923,0
|
|
20231006,155900,152631550,923,923,923,923,0
|
|
20231006,155800,152631550,923,923,923,923,8359
|
|
20231006,155700,152631550,923,923,923,923,0
|
|
20231006,155600,152631550,923,923,923,923,0
|
|
20231006,155500,152631550,923,923,923,923,0
|
|
20231006,155400,152631550,923,923,923,923,0
|
|
20231006,155300,152631550,923,923,923,923,0
|
|
20231006,155200,152631550,923,923,923,923,0
|
|
20231006,155100,152631550,923,923,923,923,0
|
|
20231006,155000,152631550,923,923,923,923,0
|
|
20231006,154900,152631550,923,923,923,923,0
|
|
20231006,154800,152631550,923,923,923,923,0
|
|
20231006,154700,152631550,923,923,923,923,0
|
|
20231006,154600,152631550,923,923,923,923,0
|
|
20231006,154500,152631550,923,923,923,923,0
|
|
20231006,154400,152631550,923,923,923,923,0
|
|
20231006,154300,152631550,923,923,923,923,0
|
|
20231006,154200,152631550,923,923,923,923,0
|
|
20231006,154100,152631550,923,923,923,923,0
|
|
20231006,154000,152631550,923,923,923,923,0
|
|
20231006,153900,152631550,923,923,923,923,0
|
|
20231006,153800,152631550,923,923,923,923,0
|
|
20231006,153700,152631550,923,923,923,923,0
|
|
20231006,153600,152631550,923,923,923,923,0
|
|
20231006,153500,152631550,923,923,923,923,0
|
|
20231006,153400,152631550,923,923,923,923,0
|
|
20231006,153300,152631550,923,923,923,923,0
|
|
20231006,153200,152631550,923,923,923,923,0
|
|
20231006,153100,152631550,923,923,923,923,0
|
|
20231006,153000,152631550,923,923,923,923,8359
|
|
20231006,152900,144916193,931,931,931,931,0
|
|
20231006,152800,144916193,931,931,931,931,0
|
|
20231006,152700,144916193,931,931,931,931,0
|
|
20231006,152600,144916193,931,931,931,931,0
|
|
20231006,152500,144916193,931,931,931,931,0
|
|
20231006,152400,144916193,931,931,931,931,0
|
|
20231006,152300,144916193,931,931,931,931,0
|
|
20231006,152200,144916193,931,931,931,931,0
|
|
20231006,152100,144916193,931,931,931,931,0
|
|
20231006,152000,144916193,931,931,931,931,0
|
|
20231006,151900,144916193,931,932,932,931,2249
|
|
20231006,151800,142822253,934,933,934,933,19
|
|
20231006,151700,142804521,932,934,934,931,1153
|
|
20231006,151600,141730467,934,932,934,932,1188
|
|
20231006,151500,140621188,934,935,935,932,31
|
|
20231006,151400,140592210,931,936,936,931,1624
|
|
20231006,151300,139077793,936,936,936,936,5
|
|
20231006,151200,139073113,936,936,936,936,56
|
|
20231006,151100,139020697,936,936,936,933,57
|
|
20231006,151000,138967435,936,937,937,932,2136
|
|
20231006,150900,136972723,940,940,940,940,546
|
|
20231006,150800,136459483,940,939,940,936,162
|
|
20231006,150700,136307379,939,935,939,935,2052
|
|
20231006,150600,134382965,933,935,935,933,1354
|
|
20231006,150500,133119529,935,939,939,933,1427
|
|
20231006,150400,131786940,939,939,939,939,6
|
|
20231006,150300,131781306,939,935,939,935,121
|
|
20231006,150200,131668107,939,939,939,939,5
|
|
20231006,150100,131663412,939,939,939,939,6
|
|
20231006,150000,131657778,939,939,939,939,6
|
|
20231006,145900,131652144,939,939,939,939,5
|
|
20231006,145800,131647449,939,939,939,939,6
|
|
20231006,145700,131641815,934,940,940,934,1282
|
|
20231006,145600,130442043,940,940,940,940,6
|
|
20231006,145500,130436403,940,940,940,940,6
|
|
20231006,145400,130430763,940,940,940,940,515
|
|
20231006,145300,129946663,941,941,941,937,1284
|
|
20231006,145200,128743181,941,941,941,941,6
|
|
20231006,145100,128737535,941,941,941,941,5
|
|
20231006,145000,128732830,941,940,941,940,16
|
|
20231006,144900,128717782,940,939,940,939,6
|
|
20231006,144800,128712147,939,939,939,939,309
|
|
20231006,144700,128421996,939,940,942,939,1232
|
|
20231006,144600,127265066,942,941,942,940,57
|
|
20231006,144500,127211477,941,941,942,941,158
|
|
20231006,144400,127062791,942,941,942,941,283
|
|
20231006,144300,126796462,942,942,942,940,1214
|
|
20231006,144200,125654478,943,943,943,940,131
|
|
20231006,144100,125530966,940,943,943,940,257
|
|
20231006,144000,125288735,943,943,943,941,7
|
|
20231006,143900,125282136,943,943,943,943,6
|
|
20231006,143800,125276478,943,943,943,941,11
|
|
20231006,143700,125266107,943,943,943,943,6
|
|
20231006,143600,125260449,943,943,943,943,6
|
|
20231006,143500,125254791,942,942,942,942,434
|
|
20231006,143400,124845963,942,942,942,942,6
|
|
20231006,143300,124840311,942,942,942,942,6
|
|
20231006,143200,124834659,941,942,942,941,46
|
|
20231006,143100,124791368,942,942,942,942,6
|
|
20231006,143000,124785716,942,942,942,942,7
|
|
20231006,142900,124779122,941,941,941,941,1005
|
|
20231006,142800,123833417,941,941,941,941,7
|
|
20231006,142700,123826830,940,941,941,940,7
|
|
20231006,142600,123820245,941,941,941,941,48
|
|
20231006,142500,123775077,941,941,941,941,6
|
|
20231006,142400,123769431,941,941,941,941,5
|
|
20231006,142300,123764726,941,941,941,941,6
|
|
20231006,142200,123759080,941,941,941,941,6
|
|
20231006,142100,123753434,941,941,941,941,47
|
|
20231006,142000,123709207,941,941,941,941,6
|
|
20231006,141900,123703561,941,941,941,941,5
|
|
20231006,141800,123698856,941,941,941,941,6
|
|
20231006,141700,123693210,941,941,941,941,6
|
|
20231006,141600,123687564,941,941,941,941,57
|
|
20231006,141500,123633927,941,941,941,941,6
|
|
20231006,141400,123628281,941,941,941,941,6
|
|
20231006,141300,123622635,941,941,941,941,5
|
|
20231006,141200,123617930,941,941,941,941,6
|
|
20231006,141100,123612284,941,941,941,941,48
|
|
20231006,141000,123567116,941,941,941,941,5
|
|
20231006,140900,123562411,941,942,942,941,446
|
|
20231006,140800,123142719,942,942,942,942,5
|
|
20231006,140700,123138009,942,942,942,942,6
|
|
20231006,140600,123132357,942,942,942,942,48
|
|
20231006,140500,123087141,942,942,942,942,55
|
|
20231006,140400,123035331,942,942,942,942,6
|
|
20231006,140300,123029679,942,942,942,942,6
|
|
20231006,140200,123024027,942,942,942,942,5
|
|
20231006,140100,123019317,941,942,942,941,48
|
|
20231006,140000,122974143,942,942,942,942,6
|
|
20231006,135900,122968491,942,940,942,940,63
|
|
20231006,135800,122909205,942,942,942,942,6
|
|
20231006,135700,122903553,941,942,942,941,246
|
|
20231006,135600,122672062,942,942,942,942,6
|
|
20231006,135500,122666410,942,942,942,942,6
|
|
20231006,135400,122660758,942,940,942,940,6
|
|
20231006,135300,122655108,943,943,943,941,48
|
|
20231006,135200,122609926,943,943,943,943,6
|
|
20231006,135100,122604268,943,943,943,943,6
|
|
20231006,135000,122598610,941,943,943,941,18
|
|
20231006,134900,122581660,943,943,943,943,5
|
|
20231006,134800,122576945,943,943,943,943,6
|
|
20231006,134700,122571287,943,943,943,943,7
|
|
20231006,134600,122564686,941,941,941,941,34
|
|
20231006,134500,122532692,941,940,941,940,18
|
|
20231006,134400,122515771,940,940,940,940,6
|
|
20231006,134300,122510131,940,939,940,939,6
|
|
20231006,134200,122504496,939,943,943,939,1258
|
|
20231006,134100,121322991,943,943,943,943,6
|
|
20231006,134000,121317333,943,943,943,943,55
|
|
20231006,133900,121265468,943,943,943,943,6
|
|
20231006,133800,121259810,943,943,943,943,5
|
|
20231006,133700,121255095,943,943,943,943,6
|
|
20231006,133600,121249437,943,943,943,943,6
|
|
20231006,133500,121243779,943,943,943,943,5
|
|
20231006,133400,121239064,943,943,943,943,6
|
|
20231006,133300,121233406,941,942,942,941,236
|
|
20231006,133200,121011324,942,942,942,942,5
|
|
20231006,133100,121006614,942,942,942,942,158
|
|
20231006,133000,120857778,943,942,943,942,381
|
|
20231006,132900,120498836,943,943,943,943,5
|
|
20231006,132800,120494121,943,943,943,943,6
|
|
20231006,132700,120488463,943,943,943,943,505
|
|
20231006,132600,120012248,943,943,943,943,48
|
|
20231006,132500,119966984,943,943,943,943,6
|
|
20231006,132400,119961326,943,943,943,943,47
|
|
20231006,132300,119917005,943,943,943,943,6
|
|
20231006,132200,119911347,943,943,943,943,6
|
|
20231006,132100,119905689,943,943,943,943,5
|
|
20231006,132000,119900974,943,943,943,943,206
|
|
20231006,131900,119706716,943,943,943,943,5
|
|
20231006,131800,119702001,943,943,943,943,228
|
|
20231006,131700,119486997,943,943,943,943,6
|
|
20231006,131600,119481339,943,943,943,943,47
|
|
20231006,131500,119437018,943,943,943,943,176
|
|
20231006,131400,119271050,943,944,944,943,48
|
|
20231006,131300,119225780,944,944,944,944,5
|
|
20231006,131200,119221060,944,945,945,944,48
|
|
20231006,131100,119175742,945,945,945,945,6
|
|
20231006,131000,119170072,945,945,945,945,565
|
|
20231006,130900,118636147,945,945,945,945,117
|
|
20231006,130800,118525582,945,945,945,945,5
|
|
20231006,130700,118520857,945,945,945,945,6
|
|
20231006,130600,118515187,945,945,945,945,726
|
|
20231006,130500,117829117,945,944,945,944,2899
|
|
20231006,130400,115092460,944,944,944,944,6
|
|
20231006,130300,115086796,944,944,944,944,606
|
|
20231006,130200,114514732,944,944,944,944,5
|
|
20231006,130100,114510012,944,943,944,943,48
|
|
20231006,130000,114464742,944,944,944,944,6
|
|
20231006,125900,114459078,944,944,944,944,42
|
|
20231006,125800,114419430,944,944,944,944,6
|
|
20231006,125700,114413766,944,944,944,944,7
|
|
20231006,125600,114407158,945,945,945,945,6
|
|
20231006,125500,114401488,945,943,945,943,331
|
|
20231006,125400,114089353,945,942,945,940,1671
|
|
20231006,125300,112515299,941,942,942,941,539
|
|
20231006,125200,112007594,941,942,942,941,17
|
|
20231006,125100,111991591,942,942,942,941,49
|
|
20231006,125000,111945436,942,942,942,942,6
|
|
20231006,124900,111939784,942,941,942,941,48
|
|
20231006,124800,111894611,941,941,941,941,6
|
|
20231006,124700,111888965,941,942,942,941,47
|
|
20231006,124600,111844732,942,942,942,942,5
|
|
20231006,124500,111840022,942,942,942,942,6
|
|
20231006,124400,111834370,942,942,942,942,6
|
|
20231006,124300,111828718,942,942,942,942,5
|
|
20231006,124200,111824008,942,942,942,942,6
|
|
20231006,124100,111818356,942,941,942,941,582
|
|
20231006,124000,111270153,942,941,942,941,256
|
|
20231006,123900,111029252,941,942,942,941,7
|
|
20231006,123800,111022659,942,942,942,942,5
|
|
20231006,123700,111017949,942,941,942,941,55
|
|
20231006,123600,110966193,941,940,941,940,297
|
|
20231006,123500,110686866,941,941,941,941,5
|
|
20231006,123400,110682161,941,941,941,941,6
|
|
20231006,123300,110676515,941,941,941,941,26
|
|
20231006,123200,110652049,941,941,941,941,505
|
|
20231006,123100,110176844,941,941,941,941,49
|
|
20231006,123000,110130735,941,941,941,941,6
|
|
20231006,122900,110125089,941,941,941,941,5
|
|
20231006,122800,110120384,941,941,941,941,6
|
|
20231006,122700,110114738,941,941,941,941,5
|
|
20231006,122600,110110033,941,941,941,941,248
|
|
20231006,122500,109876665,941,942,942,941,48
|
|
20231006,122400,109831491,942,942,942,942,15
|
|
20231006,122300,109817361,942,942,942,942,36
|
|
20231006,122200,109783449,942,942,942,942,797
|
|
20231006,122100,109032675,942,942,942,942,47
|
|
20231006,122000,108988401,942,942,942,942,6
|
|
20231006,121900,108982749,942,942,942,942,5
|
|
20231006,121800,108978039,942,941,942,941,106
|
|
20231006,121700,108878275,941,941,941,941,6
|
|
20231006,121600,108872629,941,941,941,941,5
|
|
20231006,121500,108867924,941,941,941,941,12
|
|
20231006,121400,108856632,941,941,941,941,6
|
|
20231006,121300,108850986,941,941,941,941,595
|
|
20231006,121200,108291091,941,941,941,941,16
|
|
20231006,121100,108276035,941,941,941,941,48
|
|
20231006,121000,108230867,941,941,941,941,5
|
|
20231006,120900,108226162,941,941,941,941,70
|
|
20231006,120800,108160292,941,941,941,941,6
|
|
20231006,120700,108154646,941,941,941,941,6
|
|
20231006,120600,108149000,941,941,941,941,49
|
|
20231006,120500,108102891,941,941,941,941,5
|
|
20231006,120400,108098186,941,941,941,941,6
|
|
20231006,120300,108092540,941,941,941,941,6
|
|
20231006,120200,108086894,941,941,941,941,5
|
|
20231006,120100,108082189,941,941,941,940,1048
|
|
20231006,120000,107097021,941,941,941,941,6
|
|
20231006,115900,107091375,941,941,941,941,505
|
|
20231006,115800,106616170,941,941,941,941,6
|
|
20231006,115700,106610524,941,941,941,941,5
|
|
20231006,115600,106605819,941,941,941,941,6
|
|
20231006,115500,106600173,941,940,941,940,26
|
|
20231006,115400,106575727,941,941,941,941,8
|
|
20231006,115300,106568199,940,940,940,940,745
|
|
20231006,115200,105867899,940,940,940,940,6
|
|
20231006,115100,105862259,940,940,940,940,46
|
|
20231006,115000,105819019,940,940,940,940,281
|
|
20231006,114900,105554879,940,940,940,940,6
|
|
20231006,114800,105549239,940,940,940,940,7
|
|
20231006,114700,105542659,939,940,940,939,208
|
|
20231006,114600,105347339,940,940,940,940,46
|
|
20231006,114500,105304099,940,940,940,940,18
|
|
20231006,114400,105287179,940,941,941,940,584
|
|
20231006,114300,104738110,941,941,941,941,5
|
|
20231006,114200,104733405,941,941,941,941,6
|
|
20231006,114100,104727759,941,940,941,940,76
|
|
20231006,114000,104656310,940,940,940,940,5
|
|
20231006,113900,104651610,940,940,940,940,93
|
|
20231006,113800,104564190,940,940,940,940,5
|
|
20231006,113700,104559490,940,940,940,940,6
|
|
20231006,113600,104553850,941,941,941,941,6
|
|
20231006,113500,104548204,941,941,941,941,6
|
|
20231006,113400,104542558,939,939,939,939,1529
|
|
20231006,113300,103106827,941,941,941,941,6
|
|
20231006,113200,103101181,941,941,941,941,5
|
|
20231006,113100,103096476,941,940,941,940,150
|
|
20231006,113000,102955416,940,940,940,940,6
|
|
20231006,112900,102949776,940,940,940,940,7
|
|
20231006,112800,102943196,938,938,938,938,265
|
|
20231006,112700,102694626,938,938,938,938,5
|
|
20231006,112600,102689936,938,937,938,937,640
|
|
20231006,112500,102090206,938,939,939,937,237
|
|
20231006,112400,101867907,939,940,940,938,142
|
|
20231006,112300,101734574,940,940,940,940,6
|
|
20231006,112200,101728934,940,940,940,940,6
|
|
20231006,112100,101723294,940,940,940,940,6
|
|
20231006,112000,101717654,938,940,940,938,23
|
|
20231006,111900,101696068,940,940,940,940,15
|
|
20231006,111800,101681968,940,940,940,940,6
|
|
20231006,111700,101676328,940,940,940,940,28
|
|
20231006,111600,101650008,940,940,940,940,5
|
|
20231006,111500,101645308,940,940,940,940,6
|
|
20231006,111400,101639668,940,941,941,939,747
|
|
20231006,111300,100937530,941,942,942,940,878
|
|
20231006,111200,100111345,942,941,942,941,154
|
|
20231006,111100,99966429,941,941,941,940,119
|
|
20231006,111000,99854562,941,940,941,939,997
|
|
20231006,110900,98917426,941,942,942,940,203
|
|
20231006,110800,98726596,940,942,942,940,3096
|
|
20231006,110700,95813373,942,942,942,942,59
|
|
20231006,110600,95757795,942,942,942,942,48
|
|
20231006,110500,95712579,942,942,942,942,5
|
|
20231006,110400,95707869,942,942,942,942,48
|
|
20231006,110300,95662653,942,942,942,942,6
|
|
20231006,110200,95657001,942,941,942,941,6
|
|
20231006,110100,95651350,942,942,942,942,48
|
|
20231006,110000,95606134,942,942,942,942,6
|
|
20231006,105900,95600482,942,942,942,942,87
|
|
20231006,105800,95518528,942,942,942,942,6
|
|
20231006,105700,95512876,942,942,942,942,5
|
|
20231006,105600,95508166,942,942,942,942,6
|
|
20231006,105500,95502514,943,942,943,941,1109
|
|
20231006,105400,94458829,943,943,943,943,5
|
|
20231006,105300,94454114,943,943,943,943,6
|
|
20231006,105200,94448456,943,942,943,942,64
|
|
20231006,105100,94388162,943,943,943,943,8
|
|
20231006,105000,94380618,943,943,943,943,8
|
|
20231006,104900,94373074,943,943,943,943,5
|
|
20231006,104800,94368359,944,944,944,944,6
|
|
20231006,104700,94362695,944,944,944,944,6
|
|
20231006,104600,94357031,945,945,945,945,5
|
|
20231006,104500,94352306,945,945,945,945,306
|
|
20231006,104400,94063136,945,945,945,945,6
|
|
20231006,104300,94057466,944,945,945,944,141
|
|
20231006,104200,93924357,945,945,945,945,6
|
|
20231006,104100,93918687,945,944,945,944,1608
|
|
20231006,104000,92400688,944,944,944,944,5
|
|
20231006,103900,92395968,944,944,944,944,6
|
|
20231006,103800,92390304,944,944,944,944,6
|
|
20231006,103700,92384640,940,944,944,940,206
|
|
20231006,103600,92190752,944,944,944,944,6
|
|
20231006,103500,92185088,944,944,944,944,5
|
|
20231006,103400,92180368,944,944,944,944,6
|
|
20231006,103300,92174704,944,943,944,943,7
|
|
20231006,103200,92168102,942,942,942,942,744
|
|
20231006,103100,91467254,942,942,942,942,6
|
|
20231006,103000,91461602,942,942,942,942,5
|
|
20231006,102900,91456892,942,942,942,942,0
|
|
20231006,102800,91456892,942,940,942,940,482
|
|
20231006,102700,91003738,940,940,940,940,22
|
|
20231006,102600,90983058,940,942,942,939,91
|
|
20231006,102500,90897521,939,940,940,939,337
|
|
20231006,102400,90581041,942,942,942,942,23
|
|
20231006,102300,90559375,942,940,942,940,2
|
|
20231006,102200,90557493,942,942,942,942,0
|
|
20231006,102100,90557493,942,942,942,942,0
|
|
20231006,102000,90557493,942,942,942,942,0
|
|
20231006,101900,90557493,942,942,942,942,0
|
|
20231006,101800,90557493,942,942,942,942,0
|
|
20231006,101700,90557493,942,942,942,942,0
|
|
20231006,101600,90557493,942,942,942,942,0
|
|
20231006,101500,90557493,942,941,942,941,653
|
|
20231006,101400,89943018,941,941,941,941,0
|
|
20231006,101300,89943018,941,941,941,941,0
|
|
20231006,101200,89943018,941,941,941,939,1002
|
|
20231006,101100,89002136,940,939,940,939,124
|
|
20231006,101000,88885676,939,939,939,939,0
|
|
20231006,100900,88885676,939,940,940,937,1359
|
|
20231006,100800,87611519,941,942,942,941,41
|
|
20231006,100700,87572937,941,941,942,941,3
|
|
20231006,100600,87570113,942,942,942,942,42
|
|
20231006,100500,87530549,942,942,942,942,0
|
|
20231006,100400,87530549,942,942,942,942,82
|
|
20231006,100300,87453305,942,942,942,942,41
|
|
20231006,100200,87414683,942,942,942,942,10
|
|
20231006,100100,87405263,942,942,942,942,0
|
|
20231006,100000,87405263,942,942,942,942,1
|
|
20231006,095900,87404321,941,942,943,941,54
|
|
20231006,095800,87353464,945,945,945,945,0
|
|
20231006,095700,87353464,945,945,945,945,0
|
|
20231006,095600,87353464,945,945,945,945,0
|
|
20231006,095500,87353464,945,945,945,945,0
|
|
20231006,095400,87353464,945,945,945,945,0
|
|
20231006,095300,87353464,945,945,945,945,500
|
|
20231006,095200,86880964,945,945,945,945,0
|
|
20231006,095100,86880964,945,945,945,945,0
|
|
20231006,095000,86880964,945,945,945,945,0
|
|
20231006,094900,86880964,945,942,945,942,12
|
|
20231006,094800,86869637,944,941,944,941,273
|
|
20231006,094700,86612577,941,941,941,941,0
|
|
20231006,094600,86612577,941,940,941,940,1717
|
|
20231006,094500,84998596,940,940,940,940,0
|
|
20231006,094400,84998596,940,940,940,940,0
|
|
20231006,094300,84998596,940,936,940,936,301
|
|
20231006,094200,84716856,940,940,940,940,0
|
|
20231006,094100,84716856,940,940,940,936,32
|
|
20231006,094000,84686780,940,940,940,940,11
|
|
20231006,093900,84676440,936,935,936,935,2549
|
|
20231006,093800,82292975,940,945,945,935,2199
|
|
20231006,093700,80225151,944,945,945,944,44
|
|
20231006,093600,80183574,950,950,950,950,10
|
|
20231006,093500,80174074,951,950,951,950,13
|
|
20231006,093400,80161720,950,951,951,950,49
|
|
20231006,093300,80115162,951,951,951,943,4
|
|
20231006,093200,80111367,950,948,950,942,4841
|
|
20231006,093100,75541030,951,951,951,951,0
|
|
20231006,093000,75541030,951,951,951,951,0
|
|
20231006,092900,75541030,951,951,951,951,0
|
|
20231006,092800,75541030,951,945,951,945,503
|
|
20231006,092700,75062684,951,944,952,944,4895
|
|
20231006,092600,70408872,950,950,950,950,1000
|
|
20231006,092500,69458872,950,943,950,943,2001
|
|
20231006,092400,67559334,950,949,950,949,1060
|
|
20231006,092300,66552455,950,950,950,950,0
|
|
20231006,092200,66552455,950,950,951,950,1266
|
|
20231006,092100,65349754,951,950,951,943,3737
|
|
20231006,092000,61806637,940,950,950,940,890
|
|
20231006,091900,60961635,951,942,951,942,2003
|
|
20231006,091800,59059194,948,943,950,943,1164
|
|
20231006,091700,57955171,951,940,951,936,7143
|
|
20231006,091600,51198832,941,937,950,936,10482
|
|
20231006,091500,41251595,940,939,940,939,183
|
|
20231006,091400,41079757,939,938,950,938,5871
|
|
20231006,091300,35524699,938,939,939,938,100
|
|
20231006,091200,35430898,937,937,950,937,10003
|
|
20231006,091100,25944605,937,932,950,931,2947
|
|
20231006,091000,23162980,932,932,932,932,0
|
|
20231006,090900,23162980,932,932,932,932,0
|
|
20231006,090800,23162980,932,931,932,930,1794
|
|
20231006,090700,21493353,933,933,933,933,10
|
|
20231006,090600,21484023,933,930,933,930,1144
|
|
20231006,090500,20420064,932,929,932,929,2
|
|
20231006,090400,20418203,933,933,933,931,3005
|
|
20231006,090300,17614540,933,932,948,926,11041
|
|
20231006,090200,7303942,932,932,932,932,44
|
|
20231006,090100,7262934,933,933,933,933,0
|
|
20231006,090000,7262934,933,924,933,924,7860
|