598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185500,248188944,331,331,331,331,9403
|
|
20231019,185400,248188944,331,331,331,331,0
|
|
20231019,185300,248188944,331,331,331,331,0
|
|
20231019,185200,248188944,331,331,331,331,0
|
|
20231019,185100,248188944,331,331,331,331,0
|
|
20231019,185000,248188944,331,331,331,331,0
|
|
20231019,184900,248188944,331,331,331,331,0
|
|
20231019,184800,248188944,331,331,331,331,0
|
|
20231019,184700,248188944,331,331,331,331,0
|
|
20231019,184600,248188944,331,331,331,331,0
|
|
20231019,184500,248188944,331,331,331,331,0
|
|
20231019,184400,248188944,331,331,331,331,0
|
|
20231019,184300,248188944,331,331,331,331,0
|
|
20231019,184200,248188944,331,331,331,331,0
|
|
20231019,184100,248188944,331,331,331,331,0
|
|
20231019,184000,248188944,331,331,331,331,0
|
|
20231019,183900,248188944,331,331,331,331,0
|
|
20231019,183800,248188944,331,331,331,331,0
|
|
20231019,183700,248188944,331,331,331,331,0
|
|
20231019,183600,248188944,331,331,331,331,0
|
|
20231019,183500,248188944,331,331,331,331,0
|
|
20231019,183400,248188944,331,331,331,331,0
|
|
20231019,183300,248188944,331,331,331,331,0
|
|
20231019,183200,248188944,331,331,331,331,0
|
|
20231019,183100,248188944,331,331,331,331,0
|
|
20231019,183000,248188944,331,331,331,331,0
|
|
20231019,182900,248188944,331,331,331,331,0
|
|
20231019,182800,248188944,331,331,331,331,0
|
|
20231019,182700,248188944,331,331,331,331,0
|
|
20231019,182600,248188944,331,331,331,331,0
|
|
20231019,182500,248188944,331,331,331,331,9403
|
|
20231019,182400,248188944,331,331,331,331,0
|
|
20231019,182300,248188944,331,331,331,331,0
|
|
20231019,182200,248188944,331,331,331,331,0
|
|
20231019,182100,248188944,331,331,331,331,0
|
|
20231019,182000,248188944,331,331,331,331,0
|
|
20231019,181900,248188944,331,331,331,331,0
|
|
20231019,181800,248188944,331,331,331,331,0
|
|
20231019,181700,248188944,331,331,331,331,0
|
|
20231019,181600,248188944,331,331,331,331,0
|
|
20231019,181500,248188944,331,331,331,331,0
|
|
20231019,181400,248188944,331,331,331,331,0
|
|
20231019,181300,248188944,331,331,331,331,0
|
|
20231019,181200,248188944,331,331,331,331,0
|
|
20231019,181100,248188944,331,331,331,331,0
|
|
20231019,181000,248188944,331,331,331,331,0
|
|
20231019,180900,248188944,331,331,331,331,0
|
|
20231019,180800,248188944,331,331,331,331,0
|
|
20231019,180700,248188944,331,331,331,331,0
|
|
20231019,180600,248188944,331,331,331,331,0
|
|
20231019,180500,248188944,331,331,331,331,0
|
|
20231019,180400,248188944,331,331,331,331,0
|
|
20231019,180300,248188944,331,331,331,331,0
|
|
20231019,180200,248188944,331,331,331,331,0
|
|
20231019,180100,248188944,331,331,331,331,0
|
|
20231019,180000,248188944,331,331,331,331,0
|
|
20231019,175900,248188944,331,331,331,331,0
|
|
20231019,175800,248188944,331,331,331,331,0
|
|
20231019,175700,248188944,331,331,331,331,0
|
|
20231019,175600,248188944,331,331,331,331,0
|
|
20231019,175500,248188944,331,331,331,331,9403
|
|
20231019,175400,248188944,331,331,331,331,0
|
|
20231019,175300,248188944,331,331,331,331,0
|
|
20231019,175200,248188944,331,331,331,331,0
|
|
20231019,175100,248188944,331,331,331,331,0
|
|
20231019,175000,248188944,331,331,331,331,0
|
|
20231019,174900,248188944,331,331,331,331,0
|
|
20231019,174800,248188944,331,331,331,331,0
|
|
20231019,174700,248188944,331,331,331,331,0
|
|
20231019,174600,248188944,331,331,331,331,0
|
|
20231019,174500,248188944,331,331,331,331,0
|
|
20231019,174400,248188944,331,331,331,331,0
|
|
20231019,174300,248188944,331,331,331,331,0
|
|
20231019,174200,248188944,331,331,331,331,0
|
|
20231019,174100,248188944,331,331,331,331,0
|
|
20231019,174000,248188944,331,331,331,331,0
|
|
20231019,173900,248188944,331,331,331,331,0
|
|
20231019,173800,248188944,331,331,331,331,0
|
|
20231019,173700,248188944,331,331,331,331,0
|
|
20231019,173600,248188944,331,331,331,331,0
|
|
20231019,173500,248188944,331,331,331,331,0
|
|
20231019,173400,248188944,331,331,331,331,0
|
|
20231019,173300,248188944,331,331,331,331,0
|
|
20231019,173200,248188944,331,331,331,331,0
|
|
20231019,173100,248188944,331,331,331,331,0
|
|
20231019,173000,248188944,331,331,331,331,0
|
|
20231019,172900,248188944,331,331,331,331,0
|
|
20231019,172800,248188944,331,331,331,331,0
|
|
20231019,172700,248188944,331,331,331,331,0
|
|
20231019,172600,248188944,331,331,331,331,0
|
|
20231019,172500,248188944,331,331,331,331,9403
|
|
20231019,172400,248188944,331,331,331,331,0
|
|
20231019,172300,248188944,331,331,331,331,0
|
|
20231019,172200,248188944,331,331,331,331,0
|
|
20231019,172100,248188944,331,331,331,331,0
|
|
20231019,172000,248188944,331,331,331,331,0
|
|
20231019,171900,248188944,331,331,331,331,0
|
|
20231019,171800,248188944,331,331,331,331,0
|
|
20231019,171700,248188944,331,331,331,331,0
|
|
20231019,171600,248188944,331,331,331,331,0
|
|
20231019,171500,248188944,331,331,331,331,0
|
|
20231019,171400,248188944,331,331,331,331,0
|
|
20231019,171300,248188944,331,331,331,331,0
|
|
20231019,171200,248188944,331,331,331,331,0
|
|
20231019,171100,248188944,331,331,331,331,0
|
|
20231019,171000,248188944,331,331,331,331,0
|
|
20231019,170900,248188944,331,331,331,331,0
|
|
20231019,170800,248188944,331,331,331,331,0
|
|
20231019,170700,248188944,331,331,331,331,0
|
|
20231019,170600,248188944,331,331,331,331,0
|
|
20231019,170500,248188944,331,331,331,331,0
|
|
20231019,170400,248188944,331,331,331,331,0
|
|
20231019,170300,248188944,331,331,331,331,0
|
|
20231019,170200,248188944,331,331,331,331,0
|
|
20231019,170100,248188944,331,331,331,331,0
|
|
20231019,170000,248188944,331,331,331,331,0
|
|
20231019,165900,248188944,331,331,331,331,0
|
|
20231019,165800,248188944,331,331,331,331,0
|
|
20231019,165700,248188944,331,331,331,331,0
|
|
20231019,165600,248188944,331,331,331,331,0
|
|
20231019,165500,248188944,331,331,331,331,9403
|
|
20231019,165400,248188944,331,331,331,331,0
|
|
20231019,165300,248188944,331,331,331,331,0
|
|
20231019,165200,248188944,331,331,331,331,0
|
|
20231019,165100,248188944,331,331,331,331,0
|
|
20231019,165000,248188944,331,331,331,331,0
|
|
20231019,164900,248188944,331,331,331,331,0
|
|
20231019,164800,248188944,331,331,331,331,0
|
|
20231019,164700,248188944,331,331,331,331,0
|
|
20231019,164600,248188944,331,331,331,331,0
|
|
20231019,164500,248188944,331,331,331,331,0
|
|
20231019,164400,248188944,331,331,331,331,0
|
|
20231019,164300,248188944,331,331,331,331,0
|
|
20231019,164200,248188944,331,331,331,331,0
|
|
20231019,164100,248188944,331,331,331,331,0
|
|
20231019,164000,248188944,331,331,331,331,0
|
|
20231019,163900,248188944,331,331,331,331,0
|
|
20231019,163800,248188944,331,331,331,331,0
|
|
20231019,163700,248188944,331,331,331,331,0
|
|
20231019,163600,248188944,331,331,331,331,0
|
|
20231019,163500,248188944,331,331,331,331,0
|
|
20231019,163400,248188944,331,331,331,331,0
|
|
20231019,163300,248188944,331,331,331,331,0
|
|
20231019,163200,248188944,331,331,331,331,0
|
|
20231019,163100,248188944,331,331,331,331,0
|
|
20231019,163000,248188944,331,331,331,331,0
|
|
20231019,162900,248188944,331,331,331,331,0
|
|
20231019,162800,248188944,331,331,331,331,0
|
|
20231019,162700,248188944,331,331,331,331,0
|
|
20231019,162600,248188944,331,331,331,331,0
|
|
20231019,162500,248188944,331,331,331,331,9403
|
|
20231019,162400,248188944,331,331,331,331,0
|
|
20231019,162300,248188944,331,331,331,331,0
|
|
20231019,162200,248188944,331,331,331,331,0
|
|
20231019,162100,248188944,331,331,331,331,0
|
|
20231019,162000,248188944,331,331,331,331,0
|
|
20231019,161900,248188944,331,331,331,331,0
|
|
20231019,161800,248188944,331,331,331,331,0
|
|
20231019,161700,248188944,331,331,331,331,0
|
|
20231019,161600,248188944,331,331,331,331,0
|
|
20231019,161500,248188944,331,331,331,331,0
|
|
20231019,161400,248188944,331,331,331,331,0
|
|
20231019,161300,248188944,331,331,331,331,0
|
|
20231019,161200,248188944,331,331,331,331,0
|
|
20231019,161100,248188944,331,331,331,331,0
|
|
20231019,161000,248188944,331,331,331,331,0
|
|
20231019,160900,248188944,331,331,331,331,0
|
|
20231019,160800,248188944,331,331,331,331,0
|
|
20231019,160700,248188944,331,331,331,331,0
|
|
20231019,160600,248188944,331,331,331,331,0
|
|
20231019,160500,248188944,331,331,331,331,0
|
|
20231019,160400,248188944,331,331,331,331,0
|
|
20231019,160300,248188944,331,331,331,331,0
|
|
20231019,160200,248188944,331,331,331,331,0
|
|
20231019,160100,248188944,331,331,331,331,0
|
|
20231019,160000,248188944,331,331,331,331,0
|
|
20231019,155900,248188944,331,331,331,331,0
|
|
20231019,155800,248188944,331,331,331,331,0
|
|
20231019,155700,248188944,331,331,331,331,0
|
|
20231019,155600,248188944,331,331,331,331,0
|
|
20231019,155500,248188944,331,331,331,331,9403
|
|
20231019,155400,248188944,331,331,331,331,0
|
|
20231019,155300,248188944,331,331,331,331,0
|
|
20231019,155200,248188944,331,331,331,331,0
|
|
20231019,155100,248188944,331,331,331,331,0
|
|
20231019,155000,248188944,331,331,331,331,0
|
|
20231019,154900,248188944,331,331,331,331,0
|
|
20231019,154800,248188944,331,331,331,331,0
|
|
20231019,154700,248188944,331,331,331,331,0
|
|
20231019,154600,248188944,331,331,331,331,0
|
|
20231019,154500,248188944,331,331,331,331,0
|
|
20231019,154400,248188944,331,331,331,331,0
|
|
20231019,154300,248188944,331,331,331,331,0
|
|
20231019,154200,248188944,331,331,331,331,0
|
|
20231019,154100,248188944,331,331,331,331,0
|
|
20231019,154000,248188944,331,331,331,331,0
|
|
20231019,153900,248188944,331,331,331,331,0
|
|
20231019,153800,248188944,331,331,331,331,0
|
|
20231019,153700,248188944,331,331,331,331,0
|
|
20231019,153600,248188944,331,331,331,331,0
|
|
20231019,153500,248188944,331,331,331,331,0
|
|
20231019,153400,248188944,331,331,331,331,0
|
|
20231019,153300,248188944,331,331,331,331,0
|
|
20231019,153200,248188944,331,331,331,331,0
|
|
20231019,153100,248188944,331,331,331,331,0
|
|
20231019,153000,248188944,331,331,331,331,9403
|
|
20231019,152900,245076551,332,332,332,332,0
|
|
20231019,152800,245076551,332,332,332,332,0
|
|
20231019,152700,245076551,332,332,332,332,0
|
|
20231019,152600,245076551,332,332,332,332,0
|
|
20231019,152500,245076551,332,332,332,332,0
|
|
20231019,152400,245076551,332,332,332,332,0
|
|
20231019,152300,245076551,332,332,332,332,0
|
|
20231019,152200,245076551,332,332,332,332,0
|
|
20231019,152100,245076551,332,332,332,332,0
|
|
20231019,152000,245076551,332,332,332,332,0
|
|
20231019,151900,245076551,332,332,332,332,1361
|
|
20231019,151800,244624699,332,332,333,332,26910
|
|
20231019,151700,235690578,332,333,333,332,3489
|
|
20231019,151600,234528751,333,332,333,332,1366
|
|
20231019,151500,234074484,332,332,332,332,2362
|
|
20231019,151400,233290300,332,332,332,331,107
|
|
20231019,151300,233254777,333,333,333,333,123
|
|
20231019,151200,233213818,332,332,332,331,9649
|
|
20231019,151100,230019912,333,333,333,333,76
|
|
20231019,151000,229994604,333,332,333,332,10142
|
|
20231019,150900,226627333,332,333,333,331,14441
|
|
20231019,150800,221825868,334,334,334,334,67
|
|
20231019,150700,221803490,334,334,334,333,135
|
|
20231019,150600,221758401,334,334,334,334,2013
|
|
20231019,150500,221086059,335,335,335,335,134
|
|
20231019,150400,221041169,335,335,335,335,66
|
|
20231019,150300,221019059,335,335,335,335,66
|
|
20231019,150200,220996949,335,335,335,335,67
|
|
20231019,150100,220974504,334,334,335,334,458
|
|
20231019,150000,220821466,334,335,335,334,548
|
|
20231019,145900,220638366,335,335,335,334,136
|
|
20231019,145800,220592816,335,335,335,335,1090
|
|
20231019,145700,220227666,335,335,335,335,66
|
|
20231019,145600,220205556,335,335,335,335,67
|
|
20231019,145500,220183111,334,335,335,334,67
|
|
20231019,145400,220160667,335,335,335,335,195
|
|
20231019,145300,220095342,335,335,335,335,67
|
|
20231019,145200,220072897,335,335,335,335,66
|
|
20231019,145100,220050787,335,335,335,335,67
|
|
20231019,145000,220028342,335,335,335,335,66
|
|
20231019,144900,220006232,334,335,336,334,15411
|
|
20231019,144800,214857447,336,336,336,336,66
|
|
20231019,144700,214835271,336,336,336,336,67
|
|
20231019,144600,214812759,336,336,336,336,92
|
|
20231019,144500,214781847,336,336,336,336,66
|
|
20231019,144400,214759671,336,336,336,336,133
|
|
20231019,144300,214714983,336,336,336,336,67
|
|
20231019,144200,214692471,337,336,337,336,67
|
|
20231019,144100,214669958,337,337,337,336,3078
|
|
20231019,144000,213632749,337,336,337,336,97
|
|
20231019,143900,213600156,336,336,336,336,567
|
|
20231019,143800,213409644,336,336,336,336,66
|
|
20231019,143700,213387468,336,336,336,336,133
|
|
20231019,143600,213342780,336,335,336,335,400
|
|
20231019,143500,213208651,335,335,335,335,363
|
|
20231019,143400,213087046,335,335,335,335,267
|
|
20231019,143300,212997601,335,335,335,335,3697
|
|
20231019,143200,211759106,335,335,335,335,117
|
|
20231019,143100,211719911,335,335,335,334,148
|
|
20231019,143000,211670332,335,334,335,334,15523
|
|
20231019,142900,206485583,334,334,334,333,960
|
|
20231019,142800,206165737,334,334,334,334,66
|
|
20231019,142700,206143693,333,334,334,333,7301
|
|
20231019,142600,203705160,335,335,335,335,66
|
|
20231019,142500,203683050,335,335,335,334,617
|
|
20231019,142400,203476405,335,335,335,335,118
|
|
20231019,142300,203436875,335,335,336,335,4015
|
|
20231019,142200,202091849,336,336,336,335,160
|
|
20231019,142100,202038090,336,336,336,336,66
|
|
20231019,142000,202015914,335,337,337,335,2675
|
|
20231019,141900,201119048,337,337,337,337,67
|
|
20231019,141800,201096469,337,337,337,337,66
|
|
20231019,141700,201074227,337,337,337,337,67
|
|
20231019,141600,201051648,337,337,337,337,66
|
|
20231019,141500,201029406,337,337,337,337,67
|
|
20231019,141400,201006827,337,337,337,337,66
|
|
20231019,141300,200984585,337,337,337,337,66
|
|
20231019,141200,200962343,337,337,337,337,67
|
|
20231019,141100,200939764,337,337,337,337,86
|
|
20231019,141000,200910782,337,337,337,337,67
|
|
20231019,140900,200888203,337,337,337,337,66
|
|
20231019,140800,200865961,337,337,337,337,67
|
|
20231019,140700,200843382,337,337,337,337,66
|
|
20231019,140600,200821140,337,337,337,337,314
|
|
20231019,140500,200715322,337,337,337,337,66
|
|
20231019,140400,200693080,337,337,337,337,133
|
|
20231019,140300,200648259,337,337,337,337,0
|
|
20231019,140200,200648259,337,337,337,337,133
|
|
20231019,140100,200603438,335,337,337,335,13728
|
|
20231019,140000,195999024,337,337,337,337,143
|
|
20231019,135900,195950833,338,338,338,338,0
|
|
20231019,135800,195950833,338,338,338,338,379
|
|
20231019,135700,195822731,337,337,337,337,0
|
|
20231019,135600,195822731,337,338,338,337,76
|
|
20231019,135500,195797053,338,338,338,338,133
|
|
20231019,135400,195752099,338,338,338,338,0
|
|
20231019,135300,195752099,338,337,338,337,13729
|
|
20231019,135200,191111764,337,337,337,337,86
|
|
20231019,135100,191082782,337,337,337,337,67
|
|
20231019,135000,191060203,337,337,337,337,66
|
|
20231019,134900,191037961,337,337,337,337,67
|
|
20231019,134800,191015382,337,337,337,337,66
|
|
20231019,134700,190993140,337,337,337,337,66
|
|
20231019,134600,190970898,337,337,337,337,79
|
|
20231019,134500,190944275,337,337,337,337,66
|
|
20231019,134400,190922033,337,337,337,337,87
|
|
20231019,134300,190892714,337,337,337,337,86
|
|
20231019,134200,190863732,337,337,337,337,67
|
|
20231019,134100,190841153,337,337,337,337,66
|
|
20231019,134000,190818911,337,337,337,337,67
|
|
20231019,133900,190796332,337,337,337,337,132
|
|
20231019,133800,190751848,336,336,336,336,1000
|
|
20231019,133700,190415848,336,337,337,336,10322
|
|
20231019,133600,186947344,337,337,337,337,67
|
|
20231019,133500,186924765,337,337,337,337,86
|
|
20231019,133400,186895783,337,337,337,337,161
|
|
20231019,133300,186841526,337,337,337,337,66
|
|
20231019,133200,186819284,337,337,337,337,67
|
|
20231019,133100,186796705,337,337,337,337,70
|
|
20231019,133000,186773115,337,337,337,337,66
|
|
20231019,132900,186750873,337,338,338,337,54979
|
|
20231019,132800,168222883,338,338,338,338,66
|
|
20231019,132700,168200575,338,338,338,338,67
|
|
20231019,132600,168177929,338,338,338,338,66
|
|
20231019,132500,168155621,338,338,338,338,67
|
|
20231019,132400,168132975,338,338,338,337,4331
|
|
20231019,132300,166673359,338,338,338,338,67
|
|
20231019,132200,166650713,338,338,338,338,70
|
|
20231019,132100,166627053,338,338,338,338,66
|
|
20231019,132000,166604745,338,338,338,338,67
|
|
20231019,131900,166582099,338,338,338,338,133
|
|
20231019,131800,166537145,337,338,338,337,10000
|
|
20231019,131700,163167119,339,339,339,339,133
|
|
20231019,131600,163122032,339,339,339,339,66
|
|
20231019,131500,163099658,339,339,339,339,66
|
|
20231019,131400,163077284,339,339,339,339,67
|
|
20231019,131300,163054571,339,339,339,339,66
|
|
20231019,131200,163032197,339,339,339,339,67
|
|
20231019,131100,163009484,339,339,339,339,66
|
|
20231019,131000,162987110,339,339,339,339,67
|
|
20231019,130900,162964397,339,339,339,339,66
|
|
20231019,130800,162942023,339,339,339,339,67
|
|
20231019,130700,162919310,339,339,339,339,66
|
|
20231019,130600,162896936,339,339,339,339,66
|
|
20231019,130500,162874562,339,339,339,339,67
|
|
20231019,130400,162851849,339,339,339,339,66
|
|
20231019,130300,162829475,339,339,339,339,67
|
|
20231019,130200,162806762,339,338,339,338,2050
|
|
20231019,130100,162113796,338,338,338,338,2067
|
|
20231019,130000,161415150,338,338,338,338,188
|
|
20231019,125900,161351606,338,338,338,338,67
|
|
20231019,125800,161328960,338,338,338,338,66
|
|
20231019,125700,161306652,338,338,338,338,66
|
|
20231019,125600,161284344,338,338,338,338,133
|
|
20231019,125500,161239390,338,338,338,338,67
|
|
20231019,125400,161216744,338,338,338,338,66
|
|
20231019,125300,161194436,338,338,338,338,67
|
|
20231019,125200,161171790,338,338,338,338,66
|
|
20231019,125100,161149482,338,338,338,338,381
|
|
20231019,125000,161020704,338,338,338,338,84
|
|
20231019,124900,160992312,338,337,338,337,377
|
|
20231019,124800,160865186,337,337,337,337,1550
|
|
20231019,124700,160342836,337,337,337,337,66
|
|
20231019,124600,160320594,337,337,337,337,67
|
|
20231019,124500,160298015,337,337,337,337,166
|
|
20231019,124400,160242073,337,337,337,337,67
|
|
20231019,124300,160219494,337,337,337,337,95
|
|
20231019,124200,160187479,337,336,337,336,5617
|
|
20231019,124100,158297800,337,337,337,337,132
|
|
20231019,124000,158253316,338,338,338,338,67
|
|
20231019,123900,158230670,336,336,336,336,850
|
|
20231019,123800,157945070,335,339,339,335,40003
|
|
20231019,123700,144485175,340,340,340,340,67
|
|
20231019,123600,144462395,340,341,341,340,62666
|
|
20231019,123500,123155954,341,340,341,340,5067
|
|
20231019,123400,121433107,341,341,341,340,2133
|
|
20231019,123300,120707754,341,341,341,341,67
|
|
20231019,123200,120684907,340,340,340,340,721
|
|
20231019,123100,120439767,340,340,340,340,67
|
|
20231019,123000,120416987,340,340,340,340,66
|
|
20231019,122900,120394547,340,340,340,340,67
|
|
20231019,122800,120371767,340,340,340,340,67
|
|
20231019,122700,120348987,339,339,339,339,66
|
|
20231019,122600,120326613,338,339,340,338,8067
|
|
20231019,122500,117598709,340,340,340,340,66
|
|
20231019,122400,117576269,340,341,341,340,82
|
|
20231019,122300,117548322,341,341,341,341,66
|
|
20231019,122200,117525816,341,341,341,341,69
|
|
20231019,122100,117502287,341,341,341,341,66
|
|
20231019,122000,117479781,341,341,341,341,67
|
|
20231019,121900,117456934,341,341,341,341,66
|
|
20231019,121800,117434428,341,341,341,341,67
|
|
20231019,121700,117411581,341,341,341,341,68
|
|
20231019,121600,117388393,341,341,341,341,66
|
|
20231019,121500,117365887,341,341,341,341,67
|
|
20231019,121400,117343040,341,341,341,341,66
|
|
20231019,121300,117320534,341,341,341,340,134
|
|
20231019,121200,117274841,341,341,341,341,67
|
|
20231019,121100,117251994,341,341,341,341,66
|
|
20231019,121000,117229488,341,341,341,341,135
|
|
20231019,120900,117183453,341,341,341,341,0
|
|
20231019,120800,117183453,341,341,341,341,66
|
|
20231019,120700,117160947,341,341,341,341,67
|
|
20231019,120600,117138100,341,341,341,341,66
|
|
20231019,120500,117115594,341,341,341,341,67
|
|
20231019,120400,117092747,341,341,341,341,66
|
|
20231019,120300,117070241,340,341,341,340,77
|
|
20231019,120200,117043994,341,340,341,340,69
|
|
20231019,120100,117020468,340,341,341,340,137
|
|
20231019,120000,116973753,338,338,338,338,0
|
|
20231019,115900,116973753,338,341,341,338,752
|
|
20231019,115800,116719274,341,341,341,341,67
|
|
20231019,115700,116696427,341,341,341,341,66
|
|
20231019,115600,116673921,341,341,341,341,67
|
|
20231019,115500,116651074,340,341,341,340,68
|
|
20231019,115400,116627952,340,340,340,340,82
|
|
20231019,115300,116600072,341,341,341,341,67
|
|
20231019,115200,116577225,340,341,341,340,103
|
|
20231019,115100,116542203,341,341,341,341,132
|
|
20231019,115000,116497191,341,340,341,340,135
|
|
20231019,114900,116451289,340,340,340,340,0
|
|
20231019,114800,116451289,340,342,342,338,36322
|
|
20231019,114700,104143808,341,342,342,341,67
|
|
20231019,114600,104120895,342,342,342,342,136
|
|
20231019,114500,104074383,342,342,342,342,1
|
|
20231019,114400,104074041,342,342,342,342,133
|
|
20231019,114300,104028555,342,342,342,342,0
|
|
20231019,114200,104028555,342,342,342,342,133
|
|
20231019,114100,103983069,342,342,342,342,0
|
|
20231019,114000,103983069,342,342,342,342,133
|
|
20231019,113900,103937583,342,342,342,342,0
|
|
20231019,113800,103937583,342,342,342,342,133
|
|
20231019,113700,103892097,342,342,342,342,0
|
|
20231019,113600,103892097,342,342,342,342,129
|
|
20231019,113500,103847979,342,341,342,341,5
|
|
20231019,113400,103846273,341,341,341,341,66
|
|
20231019,113300,103823767,341,341,341,341,66
|
|
20231019,113200,103801261,341,341,341,341,120
|
|
20231019,113100,103760341,342,342,342,342,68
|
|
20231019,113000,103737085,342,342,342,342,133
|
|
20231019,112900,103691599,342,342,342,342,67
|
|
20231019,112800,103668685,342,341,342,341,67
|
|
20231019,112700,103645837,341,342,342,341,78
|
|
20231019,112600,103619173,342,342,342,341,83
|
|
20231019,112500,103590855,342,340,342,339,4603
|
|
20231019,112400,102030369,340,341,341,340,1428
|
|
20231019,112300,101544715,341,341,341,341,0
|
|
20231019,112200,101544715,341,342,342,341,105
|
|
20231019,112100,101508843,342,342,342,342,66
|
|
20231019,112000,101486271,342,342,342,342,67
|
|
20231019,111900,101463357,342,342,342,342,66
|
|
20231019,111800,101440785,342,342,342,342,66
|
|
20231019,111700,101418213,342,342,342,342,67
|
|
20231019,111600,101395299,342,342,342,342,66
|
|
20231019,111500,101372727,342,342,342,342,67
|
|
20231019,111400,101349813,342,342,342,342,76
|
|
20231019,111300,101323821,342,342,342,342,67
|
|
20231019,111200,101300907,342,342,342,342,66
|
|
20231019,111100,101278335,342,342,342,342,67
|
|
20231019,111000,101255421,342,342,342,342,66
|
|
20231019,110900,101232849,342,342,342,342,6134
|
|
20231019,110800,99135021,342,341,342,341,147
|
|
20231019,110700,99084760,342,342,342,342,77
|
|
20231019,110600,99058426,341,340,341,340,5300
|
|
20231019,110500,97252007,340,340,340,340,353
|
|
20231019,110400,97131987,340,340,340,340,66
|
|
20231019,110300,97109547,340,341,341,340,1658
|
|
20231019,110200,96545760,341,341,341,340,7088
|
|
20231019,110100,94135752,341,342,342,341,78
|
|
20231019,110000,94109088,342,341,342,341,388
|
|
20231019,105900,93976769,341,343,343,341,2232
|
|
20231019,105800,93215338,342,341,342,341,5002
|
|
20231019,105700,91505491,342,340,342,340,5133
|
|
20231019,105600,89753668,339,340,340,338,12612
|
|
20231019,105500,85486199,339,338,340,338,5069
|
|
20231019,105400,83772810,338,340,340,338,5070
|
|
20231019,105300,82057950,340,340,340,340,66
|
|
20231019,105200,82035510,340,340,340,340,66
|
|
20231019,105100,82013070,340,341,341,340,1087
|
|
20231019,105000,81643413,341,341,341,341,66
|
|
20231019,104900,81620907,341,340,341,340,81
|
|
20231019,104800,81593293,340,340,340,340,52
|
|
20231019,104700,81575613,340,341,341,340,133
|
|
20231019,104600,81530327,339,339,339,339,152
|
|
20231019,104500,81478799,338,340,340,338,2000
|
|
20231019,104400,80801581,339,341,341,339,124
|
|
20231019,104300,80759407,340,340,340,340,67
|
|
20231019,104200,80736627,340,340,340,340,66
|
|
20231019,104100,80714187,340,340,340,340,88
|
|
20231019,104000,80684267,341,341,341,341,66
|
|
20231019,103900,80661761,341,341,341,341,69
|
|
20231019,103800,80638232,340,341,341,340,142
|
|
20231019,103700,80589885,338,338,338,338,0
|
|
20231019,103600,80589885,338,342,342,338,34207
|
|
20231019,103500,68960436,343,343,343,343,216
|
|
20231019,103400,68886348,343,343,343,343,67
|
|
20231019,103300,68863367,343,343,343,343,66
|
|
20231019,103200,68840729,343,343,343,343,69
|
|
20231019,103100,68817062,343,343,343,343,66
|
|
20231019,103000,68794424,343,343,343,343,69
|
|
20231019,102900,68770757,343,343,343,343,0
|
|
20231019,102800,68770757,343,343,343,343,0
|
|
20231019,102700,68770757,343,343,343,343,0
|
|
20231019,102600,68770757,343,343,343,343,0
|
|
20231019,102500,68770757,343,343,343,343,0
|
|
20231019,102400,68770757,343,343,343,343,0
|
|
20231019,102300,68770757,343,343,343,343,0
|
|
20231019,102200,68770757,343,343,343,343,0
|
|
20231019,102100,68770757,343,343,343,343,0
|
|
20231019,102000,68770757,343,343,343,343,0
|
|
20231019,101900,68770757,343,343,343,343,5
|
|
20231019,101800,68769042,343,343,343,343,2
|
|
20231019,101700,68768356,343,342,343,342,2002
|
|
20231019,101600,68083670,344,344,344,344,0
|
|
20231019,101500,68083670,344,344,344,344,0
|
|
20231019,101400,68083670,344,342,344,342,2561
|
|
20231019,101300,67207756,342,342,342,342,50
|
|
20231019,101200,67190656,342,342,342,342,0
|
|
20231019,101100,67190656,342,342,342,342,0
|
|
20231019,101000,67190656,342,342,342,342,0
|
|
20231019,100900,67190656,342,342,342,342,60
|
|
20231019,100800,67170136,342,342,342,342,5
|
|
20231019,100700,67168426,342,342,342,341,20036
|
|
20231019,100600,60336114,342,342,342,342,44
|
|
20231019,100500,60321066,342,342,342,342,280
|
|
20231019,100400,60225306,342,342,342,342,5
|
|
20231019,100300,60223596,343,343,343,343,0
|
|
20231019,100200,60223596,343,343,343,343,5825
|
|
20231019,100100,58225621,344,344,344,344,0
|
|
20231019,100000,58225621,344,344,344,344,0
|
|
20231019,095900,58225621,344,344,344,344,100
|
|
20231019,095800,58191221,344,344,344,344,110
|
|
20231019,095700,58153381,344,344,344,344,0
|
|
20231019,095600,58153381,344,344,344,344,5
|
|
20231019,095500,58151661,344,344,344,344,0
|
|
20231019,095400,58151661,344,344,344,344,0
|
|
20231019,095300,58151661,344,344,344,344,0
|
|
20231019,095200,58151661,344,344,344,344,0
|
|
20231019,095100,58151661,344,344,344,344,20
|
|
20231019,095000,58144781,344,343,344,343,37205
|
|
20231019,094900,45383261,344,344,344,344,11
|
|
20231019,094800,45379477,344,344,344,344,127
|
|
20231019,094700,45335789,345,345,345,345,0
|
|
20231019,094600,45335789,345,345,345,345,0
|
|
20231019,094500,45335789,345,344,345,343,3001
|
|
20231019,094400,44306186,345,345,345,345,4
|
|
20231019,094300,44304806,345,345,345,345,0
|
|
20231019,094200,44304806,345,345,345,345,0
|
|
20231019,094100,44304806,345,344,345,343,702
|
|
20231019,094000,44063315,344,343,344,343,1045
|
|
20231019,093900,43704879,343,343,343,343,0
|
|
20231019,093800,43704879,343,343,343,343,10
|
|
20231019,093700,43701449,343,343,343,343,0
|
|
20231019,093600,43701449,343,343,343,343,14
|
|
20231019,093500,43696647,343,343,343,343,20
|
|
20231019,093400,43689787,343,343,343,343,2
|
|
20231019,093300,43689101,343,343,343,343,1
|
|
20231019,093200,43688758,343,343,344,343,6
|
|
20231019,093100,43686698,344,344,344,344,0
|
|
20231019,093000,43686698,344,343,344,343,3
|
|
20231019,092900,43685668,344,345,345,341,27222
|
|
20231019,092800,34377327,349,345,349,345,888
|
|
20231019,092700,34070931,345,346,350,345,5678
|
|
20231019,092600,32102499,346,344,346,344,14354
|
|
20231019,092500,27155941,343,343,343,343,10000
|
|
20231019,092400,23725941,343,343,343,343,20000
|
|
20231019,092300,16865941,342,342,342,342,392
|
|
20231019,092200,16731877,342,342,342,342,7
|
|
20231019,092100,16729483,341,341,341,341,0
|
|
20231019,092000,16729483,341,341,341,341,2
|
|
20231019,091900,16728801,343,340,343,340,4
|
|
20231019,091800,16727438,340,340,340,340,0
|
|
20231019,091700,16727438,340,341,341,340,100
|
|
20231019,091600,16693354,342,343,343,342,2
|
|
20231019,091500,16692669,342,342,342,342,1
|
|
20231019,091400,16692327,343,343,343,343,0
|
|
20231019,091300,16692327,343,343,343,343,0
|
|
20231019,091200,16692327,343,342,343,342,301
|
|
20231019,091100,16589271,339,341,342,339,6918
|
|
20231019,091000,14237777,341,341,341,340,1633
|
|
20231019,090900,13681557,344,344,344,344,1
|
|
20231019,090800,13681213,340,340,340,340,0
|
|
20231019,090700,13681213,340,340,340,340,0
|
|
20231019,090600,13681213,340,342,342,340,15913
|
|
20231019,090500,8266365,342,344,344,342,61
|
|
20231019,090400,8245501,341,341,341,341,0
|
|
20231019,090300,8245501,341,344,344,341,285
|
|
20231019,090200,8148224,342,344,344,342,9853
|
|
20231019,090100,4771232,344,344,344,344,763
|
|
20231019,090000,4508760,346,346,346,344,13035
|