617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191400,216100965,382,382,382,382,1890
|
|
20231020,191300,216100965,382,382,382,382,0
|
|
20231020,191200,216100965,382,382,382,382,0
|
|
20231020,191100,216100965,382,382,382,382,0
|
|
20231020,191000,216100965,382,382,382,382,0
|
|
20231020,190900,216100965,382,382,382,382,0
|
|
20231020,190800,216100965,382,382,382,382,0
|
|
20231020,190700,216100965,382,382,382,382,0
|
|
20231020,190600,216100965,382,382,382,382,0
|
|
20231020,190500,216100965,382,382,382,382,0
|
|
20231020,190400,216100965,382,382,382,382,0
|
|
20231020,190300,216100965,382,382,382,382,0
|
|
20231020,190200,216100965,382,382,382,382,0
|
|
20231020,190100,216100965,382,382,382,382,0
|
|
20231020,190000,216100965,382,382,382,382,0
|
|
20231020,185900,216100965,382,382,382,382,0
|
|
20231020,185800,216100965,382,382,382,382,0
|
|
20231020,185700,216100965,382,382,382,382,0
|
|
20231020,185600,216100965,382,382,382,382,0
|
|
20231020,185500,216100965,382,382,382,382,0
|
|
20231020,185400,216100965,382,382,382,382,0
|
|
20231020,185300,216100965,382,382,382,382,0
|
|
20231020,185200,216100965,382,382,382,382,0
|
|
20231020,185100,216100965,382,382,382,382,0
|
|
20231020,185000,216100965,382,382,382,382,0
|
|
20231020,184900,216100965,382,382,382,382,0
|
|
20231020,184800,216100965,382,382,382,382,0
|
|
20231020,184700,216100965,382,382,382,382,0
|
|
20231020,184600,216100965,382,382,382,382,0
|
|
20231020,184500,216100965,382,382,382,382,0
|
|
20231020,184400,216100965,382,382,382,382,1890
|
|
20231020,184300,216100965,382,382,382,382,0
|
|
20231020,184200,216100965,382,382,382,382,0
|
|
20231020,184100,216100965,382,382,382,382,0
|
|
20231020,184000,216100965,382,382,382,382,0
|
|
20231020,183900,216100965,382,382,382,382,0
|
|
20231020,183800,216100965,382,382,382,382,0
|
|
20231020,183700,216100965,382,382,382,382,0
|
|
20231020,183600,216100965,382,382,382,382,0
|
|
20231020,183500,216100965,382,382,382,382,0
|
|
20231020,183400,216100965,382,382,382,382,0
|
|
20231020,183300,216100965,382,382,382,382,0
|
|
20231020,183200,216100965,382,382,382,382,0
|
|
20231020,183100,216100965,382,382,382,382,0
|
|
20231020,183000,216100965,382,382,382,382,0
|
|
20231020,182900,216100965,382,382,382,382,0
|
|
20231020,182800,216100965,382,382,382,382,0
|
|
20231020,182700,216100965,382,382,382,382,0
|
|
20231020,182600,216100965,382,382,382,382,0
|
|
20231020,182500,216100965,382,382,382,382,0
|
|
20231020,182400,216100965,382,382,382,382,0
|
|
20231020,182300,216100965,382,382,382,382,0
|
|
20231020,182200,216100965,382,382,382,382,0
|
|
20231020,182100,216100965,382,382,382,382,0
|
|
20231020,182000,216100965,382,382,382,382,0
|
|
20231020,181900,216100965,382,382,382,382,0
|
|
20231020,181800,216100965,382,382,382,382,0
|
|
20231020,181700,216100965,382,382,382,382,0
|
|
20231020,181600,216100965,382,382,382,382,0
|
|
20231020,181500,216100965,382,382,382,382,0
|
|
20231020,181400,216100965,382,382,382,382,1890
|
|
20231020,181300,216100965,382,382,382,382,0
|
|
20231020,181200,216100965,382,382,382,382,0
|
|
20231020,181100,216100965,382,382,382,382,0
|
|
20231020,181000,216100965,382,382,382,382,0
|
|
20231020,180900,216100965,382,382,382,382,0
|
|
20231020,180800,216100965,382,382,382,382,0
|
|
20231020,180700,216100965,382,382,382,382,0
|
|
20231020,180600,216100965,382,382,382,382,0
|
|
20231020,180500,216100965,382,382,382,382,0
|
|
20231020,180400,216100965,382,382,382,382,0
|
|
20231020,180300,216100965,382,382,382,382,0
|
|
20231020,180200,216100965,382,382,382,382,0
|
|
20231020,180100,216100965,382,382,382,382,0
|
|
20231020,180000,216100965,382,382,382,382,0
|
|
20231020,175900,216100965,382,382,382,382,0
|
|
20231020,175800,216100965,382,382,382,382,0
|
|
20231020,175700,216100965,382,382,382,382,0
|
|
20231020,175600,216100965,382,382,382,382,0
|
|
20231020,175500,216100965,382,382,382,382,0
|
|
20231020,175400,216100965,382,382,382,382,0
|
|
20231020,175300,216100965,382,382,382,382,0
|
|
20231020,175200,216100965,382,382,382,382,0
|
|
20231020,175100,216100965,382,382,382,382,0
|
|
20231020,175000,216100965,382,382,382,382,0
|
|
20231020,174900,216100965,382,382,382,382,0
|
|
20231020,174800,216100965,382,382,382,382,0
|
|
20231020,174700,216100965,382,382,382,382,0
|
|
20231020,174600,216100965,382,382,382,382,0
|
|
20231020,174500,216100965,382,382,382,382,0
|
|
20231020,174400,216100965,382,382,382,382,1890
|
|
20231020,174300,216100965,382,382,382,382,0
|
|
20231020,174200,216100965,382,382,382,382,0
|
|
20231020,174100,216100965,382,382,382,382,0
|
|
20231020,174000,216100965,382,382,382,382,0
|
|
20231020,173900,216100965,382,382,382,382,0
|
|
20231020,173800,216100965,382,382,382,382,0
|
|
20231020,173700,216100965,382,382,382,382,0
|
|
20231020,173600,216100965,382,382,382,382,0
|
|
20231020,173500,216100965,382,382,382,382,0
|
|
20231020,173400,216100965,382,382,382,382,0
|
|
20231020,173300,216100965,382,382,382,382,0
|
|
20231020,173200,216100965,382,382,382,382,0
|
|
20231020,173100,216100965,382,382,382,382,0
|
|
20231020,173000,216100965,382,382,382,382,0
|
|
20231020,172900,216100965,382,382,382,382,0
|
|
20231020,172800,216100965,382,382,382,382,0
|
|
20231020,172700,216100965,382,382,382,382,0
|
|
20231020,172600,216100965,382,382,382,382,0
|
|
20231020,172500,216100965,382,382,382,382,0
|
|
20231020,172400,216100965,382,382,382,382,0
|
|
20231020,172300,216100965,382,382,382,382,0
|
|
20231020,172200,216100965,382,382,382,382,0
|
|
20231020,172100,216100965,382,382,382,382,0
|
|
20231020,172000,216100965,382,382,382,382,0
|
|
20231020,171900,216100965,382,382,382,382,0
|
|
20231020,171800,216100965,382,382,382,382,0
|
|
20231020,171700,216100965,382,382,382,382,0
|
|
20231020,171600,216100965,382,382,382,382,0
|
|
20231020,171500,216100965,382,382,382,382,0
|
|
20231020,171400,216100965,382,382,382,382,1890
|
|
20231020,171300,216100965,382,382,382,382,0
|
|
20231020,171200,216100965,382,382,382,382,0
|
|
20231020,171100,216100965,382,382,382,382,0
|
|
20231020,171000,216100965,382,382,382,382,0
|
|
20231020,170900,216100965,382,382,382,382,0
|
|
20231020,170800,216100965,382,382,382,382,0
|
|
20231020,170700,216100965,382,382,382,382,0
|
|
20231020,170600,216100965,382,382,382,382,0
|
|
20231020,170500,216100965,382,382,382,382,0
|
|
20231020,170400,216100965,382,382,382,382,0
|
|
20231020,170300,216100965,382,382,382,382,0
|
|
20231020,170200,216100965,382,382,382,382,0
|
|
20231020,170100,216100965,382,382,382,382,0
|
|
20231020,170000,216100965,382,382,382,382,0
|
|
20231020,165900,216100965,382,382,382,382,0
|
|
20231020,165800,216100965,382,382,382,382,0
|
|
20231020,165700,216100965,382,382,382,382,0
|
|
20231020,165600,216100965,382,382,382,382,0
|
|
20231020,165500,216100965,382,382,382,382,0
|
|
20231020,165400,216100965,382,382,382,382,0
|
|
20231020,165300,216100965,382,382,382,382,0
|
|
20231020,165200,216100965,382,382,382,382,0
|
|
20231020,165100,216100965,382,382,382,382,0
|
|
20231020,165000,216100965,382,382,382,382,0
|
|
20231020,164900,216100965,382,382,382,382,0
|
|
20231020,164800,216100965,382,382,382,382,0
|
|
20231020,164700,216100965,382,382,382,382,0
|
|
20231020,164600,216100965,382,382,382,382,0
|
|
20231020,164500,216100965,382,382,382,382,0
|
|
20231020,164400,216100965,382,382,382,382,1890
|
|
20231020,164300,216100965,382,382,382,382,0
|
|
20231020,164200,216100965,382,382,382,382,0
|
|
20231020,164100,216100965,382,382,382,382,0
|
|
20231020,164000,216100965,382,382,382,382,0
|
|
20231020,163900,216100965,382,382,382,382,0
|
|
20231020,163800,216100965,382,382,382,382,0
|
|
20231020,163700,216100965,382,382,382,382,0
|
|
20231020,163600,216100965,382,382,382,382,0
|
|
20231020,163500,216100965,382,382,382,382,0
|
|
20231020,163400,216100965,382,382,382,382,0
|
|
20231020,163300,216100965,382,382,382,382,0
|
|
20231020,163200,216100965,382,382,382,382,0
|
|
20231020,163100,216100965,382,382,382,382,0
|
|
20231020,163000,216100965,382,382,382,382,0
|
|
20231020,162900,216100965,382,382,382,382,0
|
|
20231020,162800,216100965,382,382,382,382,0
|
|
20231020,162700,216100965,382,382,382,382,0
|
|
20231020,162600,216100965,382,382,382,382,0
|
|
20231020,162500,216100965,382,382,382,382,0
|
|
20231020,162400,216100965,382,382,382,382,0
|
|
20231020,162300,216100965,382,382,382,382,0
|
|
20231020,162200,216100965,382,382,382,382,0
|
|
20231020,162100,216100965,382,382,382,382,0
|
|
20231020,162000,216100965,382,382,382,382,0
|
|
20231020,161900,216100965,382,382,382,382,0
|
|
20231020,161800,216100965,382,382,382,382,0
|
|
20231020,161700,216100965,382,382,382,382,0
|
|
20231020,161600,216100965,382,382,382,382,0
|
|
20231020,161500,216100965,382,382,382,382,0
|
|
20231020,161400,216100965,382,382,382,382,1890
|
|
20231020,161300,216100965,382,382,382,382,0
|
|
20231020,161200,216100965,382,382,382,382,0
|
|
20231020,161100,216100965,382,382,382,382,0
|
|
20231020,161000,216100965,382,382,382,382,0
|
|
20231020,160900,216100965,382,382,382,382,0
|
|
20231020,160800,216100965,382,382,382,382,0
|
|
20231020,160700,216100965,382,382,382,382,0
|
|
20231020,160600,216100965,382,382,382,382,0
|
|
20231020,160500,216100965,382,382,382,382,0
|
|
20231020,160400,216100965,382,382,382,382,0
|
|
20231020,160300,216100965,382,382,382,382,0
|
|
20231020,160200,216100965,382,382,382,382,0
|
|
20231020,160100,216100965,382,382,382,382,0
|
|
20231020,160000,216100965,382,382,382,382,0
|
|
20231020,155900,216100965,382,382,382,382,0
|
|
20231020,155800,216100965,382,382,382,382,0
|
|
20231020,155700,216100965,382,382,382,382,0
|
|
20231020,155600,216100965,382,382,382,382,0
|
|
20231020,155500,216100965,382,382,382,382,0
|
|
20231020,155400,216100965,382,382,382,382,0
|
|
20231020,155300,216100965,382,382,382,382,0
|
|
20231020,155200,216100965,382,382,382,382,0
|
|
20231020,155100,216100965,382,382,382,382,0
|
|
20231020,155000,216100965,382,382,382,382,0
|
|
20231020,154900,216100965,382,382,382,382,0
|
|
20231020,154800,216100965,382,382,382,382,0
|
|
20231020,154700,216100965,382,382,382,382,0
|
|
20231020,154600,216100965,382,382,382,382,0
|
|
20231020,154500,216100965,382,382,382,382,0
|
|
20231020,154400,216100965,382,382,382,382,1890
|
|
20231020,154300,216100965,382,382,382,382,0
|
|
20231020,154200,216100965,382,382,382,382,0
|
|
20231020,154100,216100965,382,382,382,382,0
|
|
20231020,154000,216100965,382,382,382,382,0
|
|
20231020,153900,216100965,382,382,382,382,0
|
|
20231020,153800,216100965,382,382,382,382,0
|
|
20231020,153700,216100965,382,382,382,382,0
|
|
20231020,153600,216100965,382,382,382,382,0
|
|
20231020,153500,216100965,382,382,382,382,0
|
|
20231020,153400,216100965,382,382,382,382,0
|
|
20231020,153300,216100965,382,382,382,382,0
|
|
20231020,153200,216100965,382,382,382,382,0
|
|
20231020,153100,216100965,382,382,382,382,0
|
|
20231020,153000,216100965,382,382,382,382,1890
|
|
20231020,152900,215378985,380,380,380,380,0
|
|
20231020,152800,215378985,380,380,380,380,0
|
|
20231020,152700,215378985,380,380,380,380,0
|
|
20231020,152600,215378985,380,380,380,380,0
|
|
20231020,152500,215378985,380,380,380,380,0
|
|
20231020,152400,215378985,380,380,380,380,0
|
|
20231020,152300,215378985,380,380,380,380,0
|
|
20231020,152200,215378985,380,380,380,380,0
|
|
20231020,152100,215378985,380,380,380,380,0
|
|
20231020,152000,215378985,380,380,380,380,0
|
|
20231020,151900,215378985,380,379,380,379,12945
|
|
20231020,151800,210460905,379,379,379,379,1000
|
|
20231020,151700,210081905,378,378,378,378,0
|
|
20231020,151600,210081905,378,378,378,378,0
|
|
20231020,151500,210081905,378,378,378,378,101
|
|
20231020,151400,210043727,378,378,378,378,0
|
|
20231020,151300,210043727,378,378,378,378,0
|
|
20231020,151200,210043727,378,378,378,378,0
|
|
20231020,151100,210043727,378,378,378,378,5
|
|
20231020,151000,210041837,379,379,379,379,0
|
|
20231020,150900,210041837,379,379,379,379,111
|
|
20231020,150800,209999768,379,379,379,379,200
|
|
20231020,150700,209923968,377,377,377,377,0
|
|
20231020,150600,209923968,377,377,377,377,0
|
|
20231020,150500,209923968,377,377,377,377,2000
|
|
20231020,150400,209169968,377,377,377,377,0
|
|
20231020,150300,209169968,377,377,377,377,0
|
|
20231020,150200,209169968,377,378,378,377,2645
|
|
20231020,150100,208172172,378,378,378,378,0
|
|
20231020,150000,208172172,378,378,378,378,0
|
|
20231020,145900,208172172,378,378,378,378,0
|
|
20231020,145800,208172172,378,378,378,378,0
|
|
20231020,145700,208172172,378,378,378,378,2645
|
|
20231020,145600,207172362,378,378,378,378,4
|
|
20231020,145500,207170850,378,378,378,378,10
|
|
20231020,145400,207167070,379,379,379,379,295
|
|
20231020,145300,207055265,379,380,380,379,20000
|
|
20231020,145200,199466555,381,381,381,381,2
|
|
20231020,145100,199465793,381,381,381,381,50
|
|
20231020,145000,199446743,381,381,381,381,0
|
|
20231020,144900,199446743,381,382,382,381,2000
|
|
20231020,144800,198683266,383,383,383,383,0
|
|
20231020,144700,198683266,383,383,383,383,0
|
|
20231020,144600,198683266,383,383,383,383,0
|
|
20231020,144500,198683266,383,383,383,383,5
|
|
20231020,144400,198681351,382,382,382,382,0
|
|
20231020,144300,198681351,382,382,382,382,353
|
|
20231020,144200,198546505,382,382,382,382,207
|
|
20231020,144100,198467431,382,382,382,382,465
|
|
20231020,144000,198289801,382,382,382,382,0
|
|
20231020,143900,198289801,382,382,382,382,0
|
|
20231020,143800,198289801,382,382,382,382,1
|
|
20231020,143700,198289419,382,382,382,382,0
|
|
20231020,143600,198289419,382,382,382,382,3660
|
|
20231020,143500,196891299,383,383,383,383,0
|
|
20231020,143400,196891299,383,383,383,383,1
|
|
20231020,143300,196890916,383,383,383,383,0
|
|
20231020,143200,196890916,383,383,383,383,10
|
|
20231020,143100,196887086,383,383,383,383,0
|
|
20231020,143000,196887086,383,383,383,383,500
|
|
20231020,142900,196695586,383,383,383,383,0
|
|
20231020,142800,196695586,383,383,383,383,10
|
|
20231020,142700,196691756,383,383,383,383,0
|
|
20231020,142600,196691756,383,383,383,383,0
|
|
20231020,142500,196691756,383,381,383,381,2149
|
|
20231020,142400,195870696,380,380,380,380,0
|
|
20231020,142300,195870696,380,380,380,380,0
|
|
20231020,142200,195870696,380,380,380,380,0
|
|
20231020,142100,195870696,380,380,380,380,0
|
|
20231020,142000,195870696,380,380,380,380,0
|
|
20231020,141900,195870696,380,380,380,380,1000
|
|
20231020,141800,195490696,381,381,381,381,0
|
|
20231020,141700,195490696,381,381,381,381,0
|
|
20231020,141600,195490696,381,380,381,380,1724
|
|
20231020,141500,194835456,380,380,380,380,0
|
|
20231020,141400,194835456,380,380,380,380,0
|
|
20231020,141300,194835456,380,380,380,380,275
|
|
20231020,141200,194730956,380,380,380,380,0
|
|
20231020,141100,194730956,380,380,380,380,0
|
|
20231020,141000,194730956,380,380,380,380,0
|
|
20231020,140900,194730956,380,380,380,380,5
|
|
20231020,140800,194729056,380,380,380,380,12
|
|
20231020,140700,194724496,380,380,380,380,0
|
|
20231020,140600,194724496,380,380,380,380,0
|
|
20231020,140500,194724496,380,380,380,380,2
|
|
20231020,140400,194723736,380,380,380,380,0
|
|
20231020,140300,194723736,380,380,380,380,4
|
|
20231020,140200,194722216,379,379,379,379,0
|
|
20231020,140100,194722216,379,378,379,378,32169
|
|
20231020,140000,182531121,378,378,378,378,0
|
|
20231020,135900,182531121,378,378,378,378,0
|
|
20231020,135800,182531121,378,378,378,378,1
|
|
20231020,135700,182530743,378,378,378,378,14
|
|
20231020,135600,182525451,378,378,378,378,0
|
|
20231020,135500,182525451,378,378,378,378,5
|
|
20231020,135400,182523561,378,378,378,378,235
|
|
20231020,135300,182434731,378,378,378,378,0
|
|
20231020,135200,182434731,378,378,378,378,0
|
|
20231020,135100,182434731,378,378,378,378,0
|
|
20231020,135000,182434731,378,378,378,378,0
|
|
20231020,134900,182434731,378,378,378,378,0
|
|
20231020,134800,182434731,378,378,378,378,0
|
|
20231020,134700,182434731,378,378,378,378,0
|
|
20231020,134600,182434731,378,378,378,378,6
|
|
20231020,134500,182432463,378,378,378,378,9
|
|
20231020,134400,182429061,378,378,378,378,70
|
|
20231020,134300,182402601,378,378,378,378,0
|
|
20231020,134200,182402601,378,378,378,378,54
|
|
20231020,134100,182382189,378,378,378,378,8
|
|
20231020,134000,182379165,377,377,377,377,0
|
|
20231020,133900,182379165,377,377,377,377,0
|
|
20231020,133800,182379165,377,377,377,377,0
|
|
20231020,133700,182379165,377,378,378,377,43
|
|
20231020,133600,182362953,377,377,377,377,0
|
|
20231020,133500,182362953,377,377,377,377,0
|
|
20231020,133400,182362953,377,377,377,377,1
|
|
20231020,133300,182362576,377,377,377,377,5
|
|
20231020,133200,182360691,376,376,376,376,914
|
|
20231020,133100,182017027,376,377,377,376,13443
|
|
20231020,133000,176962414,377,377,377,377,0
|
|
20231020,132900,176962414,377,377,377,377,1287
|
|
20231020,132800,176477215,377,377,377,377,6961
|
|
20231020,132700,173852918,377,377,377,377,0
|
|
20231020,132600,173852918,377,377,377,377,0
|
|
20231020,132500,173852918,377,377,377,377,1
|
|
20231020,132400,173852541,376,376,376,376,0
|
|
20231020,132300,173852541,376,376,376,376,808
|
|
20231020,132200,173548733,376,376,376,376,3
|
|
20231020,132100,173547605,376,375,376,375,310
|
|
20231020,132000,173431145,375,375,375,375,4920
|
|
20231020,131900,171586145,375,375,375,375,0
|
|
20231020,131800,171586145,375,375,375,375,0
|
|
20231020,131700,171586145,375,375,375,375,0
|
|
20231020,131600,171586145,375,375,375,375,0
|
|
20231020,131500,171586145,375,375,375,375,0
|
|
20231020,131400,171586145,375,375,375,374,4700
|
|
20231020,131300,169823845,376,376,376,376,1179
|
|
20231020,131200,169380541,377,377,377,377,0
|
|
20231020,131100,169380541,377,377,377,377,0
|
|
20231020,131000,169380541,377,377,377,377,0
|
|
20231020,130900,169380541,377,377,377,377,0
|
|
20231020,130800,169380541,377,377,377,377,0
|
|
20231020,130700,169380541,377,377,377,377,0
|
|
20231020,130600,169380541,377,377,377,377,15
|
|
20231020,130500,169374886,376,376,376,376,1021
|
|
20231020,130400,168990990,376,376,376,376,0
|
|
20231020,130300,168990990,376,376,376,376,10
|
|
20231020,130200,168987230,376,376,376,376,0
|
|
20231020,130100,168987230,376,376,376,376,4
|
|
20231020,130000,168985726,376,376,376,376,100
|
|
20231020,125900,168948126,376,376,376,376,1
|
|
20231020,125800,168947750,376,375,376,375,598
|
|
20231020,125700,168723302,375,375,375,375,0
|
|
20231020,125600,168723302,375,375,375,375,300
|
|
20231020,125500,168610802,374,374,374,374,0
|
|
20231020,125400,168610802,374,374,374,374,0
|
|
20231020,125300,168610802,374,374,374,374,0
|
|
20231020,125200,168610802,374,374,374,374,0
|
|
20231020,125100,168610802,374,374,374,374,0
|
|
20231020,125000,168610802,374,374,374,374,0
|
|
20231020,124900,168610802,374,374,374,374,0
|
|
20231020,124800,168610802,374,374,374,374,0
|
|
20231020,124700,168610802,374,375,375,374,3277
|
|
20231020,124600,167381929,377,377,377,377,0
|
|
20231020,124500,167381929,377,377,377,377,3
|
|
20231020,124400,167380798,377,377,377,377,34
|
|
20231020,124300,167367980,377,377,377,377,1
|
|
20231020,124200,167367603,375,375,375,375,0
|
|
20231020,124100,167367603,375,376,376,375,18703
|
|
20231020,124000,160345848,377,377,377,377,3
|
|
20231020,123900,160344717,377,377,377,377,0
|
|
20231020,123800,160344717,377,377,377,377,2
|
|
20231020,123700,160343963,377,377,377,377,1113
|
|
20231020,123600,159924362,378,378,378,378,1
|
|
20231020,123500,159923984,378,378,378,378,1016
|
|
20231020,123400,159539936,379,379,379,379,2
|
|
20231020,123300,159539178,379,379,379,379,3
|
|
20231020,123200,159538041,379,379,379,379,276
|
|
20231020,123100,159433437,379,378,379,378,702
|
|
20231020,123000,159168079,378,378,378,378,5
|
|
20231020,122900,159166189,378,378,378,378,0
|
|
20231020,122800,159166189,378,378,378,378,0
|
|
20231020,122700,159166189,378,378,378,378,0
|
|
20231020,122600,159166189,378,378,378,378,0
|
|
20231020,122500,159166189,378,378,378,378,118
|
|
20231020,122400,159121585,379,379,379,379,0
|
|
20231020,122300,159121585,379,379,379,379,0
|
|
20231020,122200,159121585,379,379,379,379,0
|
|
20231020,122100,159121585,379,379,379,379,0
|
|
20231020,122000,159121585,379,379,379,379,0
|
|
20231020,121900,159121585,379,379,379,379,0
|
|
20231020,121800,159121585,379,379,379,379,3
|
|
20231020,121700,159120448,379,379,379,379,0
|
|
20231020,121600,159120448,379,379,379,379,3
|
|
20231020,121500,159119311,379,379,379,379,0
|
|
20231020,121400,159119311,379,379,379,379,0
|
|
20231020,121300,159119311,379,379,379,379,0
|
|
20231020,121200,159119311,379,379,379,379,0
|
|
20231020,121100,159119311,379,379,379,379,26
|
|
20231020,121000,159109457,379,379,379,379,0
|
|
20231020,120900,159109457,379,379,379,379,0
|
|
20231020,120800,159109457,379,379,379,379,0
|
|
20231020,120700,159109457,379,379,379,379,0
|
|
20231020,120600,159109457,379,379,379,379,0
|
|
20231020,120500,159109457,379,379,379,379,0
|
|
20231020,120400,159109457,379,379,379,379,2
|
|
20231020,120300,159108699,379,379,379,379,50
|
|
20231020,120200,159089749,379,379,379,379,0
|
|
20231020,120100,159089749,379,379,379,379,7099
|
|
20231020,120000,156399228,378,378,378,378,0
|
|
20231020,115900,156399228,378,378,378,378,0
|
|
20231020,115800,156399228,378,378,378,378,718
|
|
20231020,115700,156127824,376,376,376,376,1
|
|
20231020,115600,156127448,377,377,377,377,0
|
|
20231020,115500,156127448,377,377,377,377,5404
|
|
20231020,115400,154090140,377,377,377,377,200
|
|
20231020,115300,154014740,376,376,376,376,0
|
|
20231020,115200,154014740,376,376,376,376,0
|
|
20231020,115100,154014740,376,376,376,376,85
|
|
20231020,115000,153982780,376,376,376,376,0
|
|
20231020,114900,153982780,376,376,376,376,20
|
|
20231020,114800,153975260,377,377,377,377,0
|
|
20231020,114700,153975260,377,377,377,377,0
|
|
20231020,114600,153975260,377,377,377,377,0
|
|
20231020,114500,153975260,377,376,377,376,2379
|
|
20231020,114400,153078940,375,375,375,375,0
|
|
20231020,114300,153078940,375,375,375,375,0
|
|
20231020,114200,153078940,375,375,375,375,0
|
|
20231020,114100,153078940,375,375,375,375,0
|
|
20231020,114000,153078940,375,375,375,375,9000
|
|
20231020,113900,149703940,376,376,376,376,0
|
|
20231020,113800,149703940,376,376,376,376,1305
|
|
20231020,113700,149213260,377,377,377,377,1976
|
|
20231020,113600,148468308,377,377,377,377,0
|
|
20231020,113500,148468308,377,377,377,377,0
|
|
20231020,113400,148468308,377,377,377,377,0
|
|
20231020,113300,148468308,377,377,377,377,0
|
|
20231020,113200,148468308,377,376,377,376,565
|
|
20231020,113100,148255305,376,376,376,376,0
|
|
20231020,113000,148255305,376,376,376,376,0
|
|
20231020,112900,148255305,376,376,376,376,1
|
|
20231020,112800,148254929,376,376,376,376,0
|
|
20231020,112700,148254929,376,376,376,376,6966
|
|
20231020,112600,145635713,375,375,375,375,17406
|
|
20231020,112500,139108463,375,375,375,375,0
|
|
20231020,112400,139108463,375,375,375,375,2
|
|
20231020,112300,139107713,375,375,375,375,1
|
|
20231020,112200,139107338,375,375,375,375,0
|
|
20231020,112100,139107338,375,376,376,375,1304
|
|
20231020,112000,138618031,377,377,377,377,1862
|
|
20231020,111900,137916057,377,377,377,377,1138
|
|
20231020,111800,137487031,377,377,377,377,0
|
|
20231020,111700,137487031,377,377,377,377,0
|
|
20231020,111600,137487031,377,377,377,377,0
|
|
20231020,111500,137487031,377,377,377,377,0
|
|
20231020,111400,137487031,377,377,377,377,0
|
|
20231020,111300,137487031,377,377,377,377,1
|
|
20231020,111200,137486654,377,377,377,377,0
|
|
20231020,111100,137486654,377,375,377,375,9561
|
|
20231020,111000,133884849,375,376,376,375,5793
|
|
20231020,110900,131711335,375,376,376,375,5998
|
|
20231020,110800,129461908,377,377,377,377,0
|
|
20231020,110700,129461908,377,377,377,377,0
|
|
20231020,110600,129461908,377,377,377,377,1000
|
|
20231020,110500,129084908,376,376,376,376,0
|
|
20231020,110400,129084908,376,376,376,376,0
|
|
20231020,110300,129084908,376,376,376,376,0
|
|
20231020,110200,129084908,376,376,376,376,0
|
|
20231020,110100,129084908,376,376,376,376,0
|
|
20231020,110000,129084908,376,375,376,375,1143
|
|
20231020,105900,128655144,373,377,377,373,31457
|
|
20231020,105800,116897382,376,376,376,376,0
|
|
20231020,105700,116897382,376,376,376,376,2
|
|
20231020,105600,116896630,377,377,377,377,0
|
|
20231020,105500,116896630,377,377,377,377,2
|
|
20231020,105400,116895876,377,377,377,377,2
|
|
20231020,105300,116895122,377,377,377,377,8
|
|
20231020,105200,116892106,377,377,377,377,2
|
|
20231020,105100,116891352,375,375,375,375,0
|
|
20231020,105000,116891352,375,375,375,375,52
|
|
20231020,104900,116871852,375,375,375,375,0
|
|
20231020,104800,116871852,375,375,375,375,0
|
|
20231020,104700,116871852,375,376,376,375,365
|
|
20231020,104600,116734813,376,376,376,376,0
|
|
20231020,104500,116734813,376,376,376,376,1836
|
|
20231020,104400,116044477,375,375,375,375,5
|
|
20231020,104300,116042602,376,376,376,376,1
|
|
20231020,104200,116042226,376,376,376,376,0
|
|
20231020,104100,116042226,376,376,376,376,0
|
|
20231020,104000,116042226,376,377,377,376,31
|
|
20231020,103900,116030567,377,377,377,377,50
|
|
20231020,103800,116011717,377,376,377,376,10000
|
|
20231020,103700,112248182,375,375,375,375,0
|
|
20231020,103600,112248182,375,375,375,375,0
|
|
20231020,103500,112248182,375,375,375,375,186
|
|
20231020,103400,112178432,375,375,375,375,26
|
|
20231020,103300,112168682,375,375,375,375,21000
|
|
20231020,103200,104293682,375,376,376,375,2000
|
|
20231020,103100,103541832,378,378,378,378,1000
|
|
20231020,103000,103163832,378,378,378,378,0
|
|
20231020,102900,103163832,378,378,378,378,5
|
|
20231020,102800,103161942,377,377,377,377,500
|
|
20231020,102700,102973442,377,377,377,377,0
|
|
20231020,102600,102973442,377,377,377,377,13061
|
|
20231020,102500,98049445,377,377,377,377,0
|
|
20231020,102400,98049445,377,377,377,377,0
|
|
20231020,102300,98049445,377,377,377,377,5
|
|
20231020,102200,98047560,377,377,377,377,135
|
|
20231020,102100,97996665,377,377,377,377,300
|
|
20231020,102000,97883565,377,377,377,377,500
|
|
20231020,101900,97695065,377,377,377,377,6555
|
|
20231020,101800,95223830,376,376,376,376,7621
|
|
20231020,101700,92358334,375,375,375,375,0
|
|
20231020,101600,92358334,375,375,375,375,0
|
|
20231020,101500,92358334,375,375,375,375,1072
|
|
20231020,101400,91956334,374,375,375,374,41569
|
|
20231020,101300,76397979,376,376,376,376,141
|
|
20231020,101200,76344963,377,377,377,377,547
|
|
20231020,101100,76138744,377,376,377,376,26
|
|
20231020,101000,76128948,376,377,377,376,5886
|
|
20231020,100900,73910755,378,378,378,378,1200
|
|
20231020,100800,73457155,379,379,379,379,0
|
|
20231020,100700,73457155,379,380,380,379,737
|
|
20231020,100600,73177302,379,379,379,379,793
|
|
20231020,100500,72876755,378,379,379,378,514
|
|
20231020,100400,72682444,377,377,377,377,0
|
|
20231020,100300,72682444,377,377,377,377,0
|
|
20231020,100200,72682444,377,377,377,377,100
|
|
20231020,100100,72644744,377,377,377,377,67
|
|
20231020,100000,72619485,378,378,378,378,0
|
|
20231020,095900,72619485,378,378,378,378,200
|
|
20231020,095800,72543885,377,377,377,377,0
|
|
20231020,095700,72543885,377,377,377,377,0
|
|
20231020,095600,72543885,377,380,380,377,20030
|
|
20231020,095500,64989979,379,379,379,379,119
|
|
20231020,095400,64944878,381,380,381,380,387
|
|
20231020,095300,64797556,380,380,380,380,9
|
|
20231020,095200,64794136,381,381,381,381,0
|
|
20231020,095100,64794136,381,381,381,381,0
|
|
20231020,095000,64794136,381,381,381,381,232
|
|
20231020,094900,64705744,380,380,380,380,4076
|
|
20231020,094800,63156864,380,380,380,380,1
|
|
20231020,094700,63156484,379,379,379,379,0
|
|
20231020,094600,63156484,379,381,381,379,8
|
|
20231020,094500,63153438,380,380,380,380,10658
|
|
20231020,094400,59103398,380,380,380,380,18
|
|
20231020,094300,59096558,380,380,380,380,0
|
|
20231020,094200,59096558,380,382,382,380,302
|
|
20231020,094100,58981547,381,381,381,381,5
|
|
20231020,094000,58979642,382,382,382,382,657
|
|
20231020,093900,58728668,382,384,384,382,6977
|
|
20231020,093800,56063034,384,384,384,384,12
|
|
20231020,093700,56058426,385,385,385,385,2
|
|
20231020,093600,56057656,384,384,385,384,31782
|
|
20231020,093500,43853035,384,384,384,384,3
|
|
20231020,093400,43851883,384,384,385,384,2748
|
|
20231020,093300,42796650,384,383,384,383,67
|
|
20231020,093200,42770986,383,382,383,382,21
|
|
20231020,093100,42762963,383,383,383,383,6347
|
|
20231020,093000,40332062,383,382,383,382,10000
|
|
20231020,092900,36506062,382,382,382,382,355
|
|
20231020,092800,36370452,382,382,382,382,178
|
|
20231020,092700,36302456,382,382,382,382,0
|
|
20231020,092600,36302456,382,382,382,382,752
|
|
20231020,092500,36015192,381,380,381,380,7383
|
|
20231020,092400,33202672,378,379,379,377,18037
|
|
20231020,092300,26396837,379,379,379,379,0
|
|
20231020,092200,26396837,379,380,380,379,4224
|
|
20231020,092100,24795841,380,380,380,380,0
|
|
20231020,092000,24795841,380,380,380,380,402
|
|
20231020,091900,24643081,380,382,382,380,18115
|
|
20231020,091800,17758899,382,382,382,382,0
|
|
20231020,091700,17758899,382,382,383,382,615
|
|
20231020,091600,17523920,383,383,383,382,657
|
|
20231020,091500,17272370,383,382,383,382,501
|
|
20231020,091400,17080501,382,382,382,382,85
|
|
20231020,091300,17048031,382,382,382,382,0
|
|
20231020,091200,17048031,382,381,382,381,379
|
|
20231020,091100,16903630,381,381,381,381,1097
|
|
20231020,091000,16485673,383,383,383,382,6271
|
|
20231020,090900,14083881,384,387,387,384,6373
|
|
20231020,090800,11623856,389,389,389,389,0
|
|
20231020,090700,11623856,389,388,389,388,10102
|
|
20231020,090600,7704279,390,388,390,388,103
|
|
20231020,090500,7664310,388,386,388,386,6233
|
|
20231020,090400,5258303,386,385,386,382,6332
|
|
20231020,090300,2814315,386,384,386,384,6517
|
|
20231020,090200,305320,385,385,385,385,86
|
|
20231020,090100,272210,385,385,385,385,44
|
|
20231020,090000,255270,381,381,381,381,670
|