615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191200,472586349,395,395,395,395,44933
|
|
20231020,191100,472586349,395,395,395,395,0
|
|
20231020,191000,472586349,395,395,395,395,0
|
|
20231020,190900,472586349,395,395,395,395,0
|
|
20231020,190800,472586349,395,395,395,395,0
|
|
20231020,190700,472586349,395,395,395,395,0
|
|
20231020,190600,472586349,395,395,395,395,0
|
|
20231020,190500,472586349,395,395,395,395,0
|
|
20231020,190400,472586349,395,395,395,395,0
|
|
20231020,190300,472586349,395,395,395,395,0
|
|
20231020,190200,472586349,395,395,395,395,0
|
|
20231020,190100,472586349,395,395,395,395,0
|
|
20231020,190000,472586349,395,395,395,395,0
|
|
20231020,185900,472586349,395,395,395,395,0
|
|
20231020,185800,472586349,395,395,395,395,0
|
|
20231020,185700,472586349,395,395,395,395,0
|
|
20231020,185600,472586349,395,395,395,395,0
|
|
20231020,185500,472586349,395,395,395,395,0
|
|
20231020,185400,472586349,395,395,395,395,0
|
|
20231020,185300,472586349,395,395,395,395,0
|
|
20231020,185200,472586349,395,395,395,395,0
|
|
20231020,185100,472586349,395,395,395,395,0
|
|
20231020,185000,472586349,395,395,395,395,0
|
|
20231020,184900,472586349,395,395,395,395,0
|
|
20231020,184800,472586349,395,395,395,395,0
|
|
20231020,184700,472586349,395,395,395,395,0
|
|
20231020,184600,472586349,395,395,395,395,0
|
|
20231020,184500,472586349,395,395,395,395,0
|
|
20231020,184400,472586349,395,395,395,395,0
|
|
20231020,184300,472586349,395,395,395,395,0
|
|
20231020,184200,472586349,395,395,395,395,44933
|
|
20231020,184100,472586349,395,395,395,395,0
|
|
20231020,184000,472586349,395,395,395,395,0
|
|
20231020,183900,472586349,395,395,395,395,0
|
|
20231020,183800,472586349,395,395,395,395,0
|
|
20231020,183700,472586349,395,395,395,395,0
|
|
20231020,183600,472586349,395,395,395,395,0
|
|
20231020,183500,472586349,395,395,395,395,0
|
|
20231020,183400,472586349,395,395,395,395,0
|
|
20231020,183300,472586349,395,395,395,395,0
|
|
20231020,183200,472586349,395,395,395,395,0
|
|
20231020,183100,472586349,395,395,395,395,0
|
|
20231020,183000,472586349,395,395,395,395,0
|
|
20231020,182900,472586349,395,395,395,395,0
|
|
20231020,182800,472586349,395,395,395,395,0
|
|
20231020,182700,472586349,395,395,395,395,0
|
|
20231020,182600,472586349,395,395,395,395,0
|
|
20231020,182500,472586349,395,395,395,395,0
|
|
20231020,182400,472586349,395,395,395,395,0
|
|
20231020,182300,472586349,395,395,395,395,0
|
|
20231020,182200,472586349,395,395,395,395,0
|
|
20231020,182100,472586349,395,395,395,395,0
|
|
20231020,182000,472586349,395,395,395,395,0
|
|
20231020,181900,472586349,395,395,395,395,0
|
|
20231020,181800,472586349,395,395,395,395,0
|
|
20231020,181700,472586349,395,395,395,395,0
|
|
20231020,181600,472586349,395,395,395,395,0
|
|
20231020,181500,472586349,395,395,395,395,0
|
|
20231020,181400,472586349,395,395,395,395,0
|
|
20231020,181300,472586349,395,395,395,395,0
|
|
20231020,181200,472586349,395,395,395,395,44933
|
|
20231020,181100,472586349,395,395,395,395,0
|
|
20231020,181000,472586349,395,395,395,395,0
|
|
20231020,180900,472586349,395,395,395,395,0
|
|
20231020,180800,472586349,395,395,395,395,0
|
|
20231020,180700,472586349,395,395,395,395,0
|
|
20231020,180600,472586349,395,395,395,395,0
|
|
20231020,180500,472586349,395,395,395,395,0
|
|
20231020,180400,472586349,395,395,395,395,0
|
|
20231020,180300,472586349,395,395,395,395,0
|
|
20231020,180200,472586349,395,395,395,395,0
|
|
20231020,180100,472586349,395,395,395,395,0
|
|
20231020,180000,472586349,395,395,395,395,0
|
|
20231020,175900,472586349,395,395,395,395,0
|
|
20231020,175800,472586349,395,395,395,395,0
|
|
20231020,175700,472586349,395,395,395,395,0
|
|
20231020,175600,472586349,395,395,395,395,0
|
|
20231020,175500,472586349,395,395,395,395,0
|
|
20231020,175400,472586349,395,395,395,395,0
|
|
20231020,175300,472586349,395,395,395,395,0
|
|
20231020,175200,472586349,395,395,395,395,0
|
|
20231020,175100,472586349,395,395,395,395,0
|
|
20231020,175000,472586349,395,395,395,395,0
|
|
20231020,174900,472586349,395,395,395,395,0
|
|
20231020,174800,472586349,395,395,395,395,0
|
|
20231020,174700,472586349,395,395,395,395,0
|
|
20231020,174600,472586349,395,395,395,395,0
|
|
20231020,174500,472586349,395,395,395,395,0
|
|
20231020,174400,472586349,395,395,395,395,0
|
|
20231020,174300,472586349,395,395,395,395,0
|
|
20231020,174200,472586349,395,395,395,395,44933
|
|
20231020,174100,472586349,395,395,395,395,0
|
|
20231020,174000,472586349,395,395,395,395,0
|
|
20231020,173900,472586349,395,395,395,395,0
|
|
20231020,173800,472586349,395,395,395,395,0
|
|
20231020,173700,472586349,395,395,395,395,0
|
|
20231020,173600,472586349,395,395,395,395,0
|
|
20231020,173500,472586349,395,395,395,395,0
|
|
20231020,173400,472586349,395,395,395,395,0
|
|
20231020,173300,472586349,395,395,395,395,0
|
|
20231020,173200,472586349,395,395,395,395,0
|
|
20231020,173100,472586349,395,395,395,395,0
|
|
20231020,173000,472586349,395,395,395,395,0
|
|
20231020,172900,472586349,395,395,395,395,0
|
|
20231020,172800,472586349,395,395,395,395,0
|
|
20231020,172700,472586349,395,395,395,395,0
|
|
20231020,172600,472586349,395,395,395,395,0
|
|
20231020,172500,472586349,395,395,395,395,0
|
|
20231020,172400,472586349,395,395,395,395,0
|
|
20231020,172300,472586349,395,395,395,395,0
|
|
20231020,172200,472586349,395,395,395,395,0
|
|
20231020,172100,472586349,395,395,395,395,0
|
|
20231020,172000,472586349,395,395,395,395,0
|
|
20231020,171900,472586349,395,395,395,395,0
|
|
20231020,171800,472586349,395,395,395,395,0
|
|
20231020,171700,472586349,395,395,395,395,0
|
|
20231020,171600,472586349,395,395,395,395,0
|
|
20231020,171500,472586349,395,395,395,395,0
|
|
20231020,171400,472586349,395,395,395,395,0
|
|
20231020,171300,472586349,395,395,395,395,0
|
|
20231020,171200,472586349,395,395,395,395,44933
|
|
20231020,171100,472586349,395,395,395,395,0
|
|
20231020,171000,472586349,395,395,395,395,0
|
|
20231020,170900,472586349,395,395,395,395,0
|
|
20231020,170800,472586349,395,395,395,395,0
|
|
20231020,170700,472586349,395,395,395,395,0
|
|
20231020,170600,472586349,395,395,395,395,0
|
|
20231020,170500,472586349,395,395,395,395,0
|
|
20231020,170400,472586349,395,395,395,395,0
|
|
20231020,170300,472586349,395,395,395,395,0
|
|
20231020,170200,472586349,395,395,395,395,0
|
|
20231020,170100,472586349,395,395,395,395,0
|
|
20231020,170000,472586349,395,395,395,395,0
|
|
20231020,165900,472586349,395,395,395,395,0
|
|
20231020,165800,472586349,395,395,395,395,0
|
|
20231020,165700,472586349,395,395,395,395,0
|
|
20231020,165600,472586349,395,395,395,395,0
|
|
20231020,165500,472586349,395,395,395,395,0
|
|
20231020,165400,472586349,395,395,395,395,0
|
|
20231020,165300,472586349,395,395,395,395,0
|
|
20231020,165200,472586349,395,395,395,395,0
|
|
20231020,165100,472586349,395,395,395,395,0
|
|
20231020,165000,472586349,395,395,395,395,0
|
|
20231020,164900,472586349,395,395,395,395,0
|
|
20231020,164800,472586349,395,395,395,395,0
|
|
20231020,164700,472586349,395,395,395,395,0
|
|
20231020,164600,472586349,395,395,395,395,0
|
|
20231020,164500,472586349,395,395,395,395,0
|
|
20231020,164400,472586349,395,395,395,395,0
|
|
20231020,164300,472586349,395,395,395,395,0
|
|
20231020,164200,472586349,395,395,395,395,44933
|
|
20231020,164100,472586349,395,395,395,395,0
|
|
20231020,164000,472586349,395,395,395,395,0
|
|
20231020,163900,472586349,395,395,395,395,0
|
|
20231020,163800,472586349,395,395,395,395,0
|
|
20231020,163700,472586349,395,395,395,395,0
|
|
20231020,163600,472586349,395,395,395,395,0
|
|
20231020,163500,472586349,395,395,395,395,0
|
|
20231020,163400,472586349,395,395,395,395,0
|
|
20231020,163300,472586349,395,395,395,395,0
|
|
20231020,163200,472586349,395,395,395,395,0
|
|
20231020,163100,472586349,395,395,395,395,0
|
|
20231020,163000,472586349,395,395,395,395,0
|
|
20231020,162900,472586349,395,395,395,395,0
|
|
20231020,162800,472586349,395,395,395,395,0
|
|
20231020,162700,472586349,395,395,395,395,0
|
|
20231020,162600,472586349,395,395,395,395,0
|
|
20231020,162500,472586349,395,395,395,395,0
|
|
20231020,162400,472586349,395,395,395,395,0
|
|
20231020,162300,472586349,395,395,395,395,0
|
|
20231020,162200,472586349,395,395,395,395,0
|
|
20231020,162100,472586349,395,395,395,395,0
|
|
20231020,162000,472586349,395,395,395,395,0
|
|
20231020,161900,472586349,395,395,395,395,0
|
|
20231020,161800,472586349,395,395,395,395,0
|
|
20231020,161700,472586349,395,395,395,395,0
|
|
20231020,161600,472586349,395,395,395,395,0
|
|
20231020,161500,472586349,395,395,395,395,0
|
|
20231020,161400,472586349,395,395,395,395,0
|
|
20231020,161300,472586349,395,395,395,395,0
|
|
20231020,161200,472586349,395,395,395,395,44933
|
|
20231020,161100,472586349,395,395,395,395,0
|
|
20231020,161000,472586349,395,395,395,395,0
|
|
20231020,160900,472586349,395,395,395,395,0
|
|
20231020,160800,472586349,395,395,395,395,0
|
|
20231020,160700,472586349,395,395,395,395,0
|
|
20231020,160600,472586349,395,395,395,395,0
|
|
20231020,160500,472586349,395,395,395,395,0
|
|
20231020,160400,472586349,395,395,395,395,0
|
|
20231020,160300,472586349,395,395,395,395,0
|
|
20231020,160200,472586349,395,395,395,395,0
|
|
20231020,160100,472586349,395,395,395,395,0
|
|
20231020,160000,472586349,395,395,395,395,0
|
|
20231020,155900,472586349,395,395,395,395,0
|
|
20231020,155800,472586349,395,395,395,395,0
|
|
20231020,155700,472586349,395,395,395,395,0
|
|
20231020,155600,472586349,395,395,395,395,0
|
|
20231020,155500,472586349,395,395,395,395,0
|
|
20231020,155400,472586349,395,395,395,395,0
|
|
20231020,155300,472586349,395,395,395,395,0
|
|
20231020,155200,472586349,395,395,395,395,0
|
|
20231020,155100,472586349,395,395,395,395,0
|
|
20231020,155000,472586349,395,395,395,395,0
|
|
20231020,154900,472586349,395,395,395,395,0
|
|
20231020,154800,472586349,395,395,395,395,0
|
|
20231020,154700,472586349,395,395,395,395,0
|
|
20231020,154600,472586349,395,395,395,395,0
|
|
20231020,154500,472586349,395,395,395,395,0
|
|
20231020,154400,472586349,395,395,395,395,0
|
|
20231020,154300,472586349,395,395,395,395,0
|
|
20231020,154200,472586349,395,395,395,395,44933
|
|
20231020,154100,472586349,395,395,395,395,0
|
|
20231020,154000,472586349,395,395,395,395,0
|
|
20231020,153900,472586349,395,395,395,395,0
|
|
20231020,153800,472586349,395,395,395,395,0
|
|
20231020,153700,472586349,395,395,395,395,0
|
|
20231020,153600,472586349,395,395,395,395,0
|
|
20231020,153500,472586349,395,395,395,395,0
|
|
20231020,153400,472586349,395,395,395,395,0
|
|
20231020,153300,472586349,395,395,395,395,0
|
|
20231020,153200,472586349,395,395,395,395,0
|
|
20231020,153100,472586349,395,395,395,395,0
|
|
20231020,153000,472586349,395,395,395,395,44933
|
|
20231020,152900,454837814,397,397,397,397,0
|
|
20231020,152800,454837814,397,397,397,397,0
|
|
20231020,152700,454837814,397,397,397,397,0
|
|
20231020,152600,454837814,397,397,397,397,0
|
|
20231020,152500,454837814,397,397,397,397,0
|
|
20231020,152400,454837814,397,397,397,397,0
|
|
20231020,152300,454837814,397,397,397,397,0
|
|
20231020,152200,454837814,397,397,397,397,0
|
|
20231020,152100,454837814,397,397,397,397,0
|
|
20231020,152000,454837814,397,397,397,397,0
|
|
20231020,151900,454837814,397,397,397,397,2015
|
|
20231020,151800,454037859,397,397,397,397,2254
|
|
20231020,151700,453143021,397,397,397,397,808
|
|
20231020,151600,452822245,397,397,397,397,1705
|
|
20231020,151500,452145360,397,397,398,397,3004
|
|
20231020,151400,450952768,397,398,398,397,3003
|
|
20231020,151300,449760574,398,397,398,397,3009
|
|
20231020,151200,448563995,397,398,398,397,1303
|
|
20231020,151100,448046702,398,398,398,398,3094
|
|
20231020,151000,446815290,398,398,398,398,1105
|
|
20231020,150900,446375500,398,398,398,398,0
|
|
20231020,150800,446375500,398,397,398,397,2120
|
|
20231020,150700,445532860,397,399,399,397,287
|
|
20231020,150600,445418447,399,398,399,398,1120
|
|
20231020,150500,444972567,398,399,399,398,1078
|
|
20231020,150400,444542523,399,398,399,398,597
|
|
20231020,150300,444304820,398,398,398,398,100
|
|
20231020,150200,444265020,397,397,397,397,0
|
|
20231020,150100,444265020,397,397,397,397,111
|
|
20231020,150000,444220953,397,398,398,397,735
|
|
20231020,145900,443929058,398,398,398,398,0
|
|
20231020,145800,443929058,398,398,398,398,109
|
|
20231020,145700,443885676,398,398,398,398,100
|
|
20231020,145600,443845876,398,398,398,398,312
|
|
20231020,145500,443721700,398,398,398,398,3
|
|
20231020,145400,443720506,397,397,397,397,0
|
|
20231020,145300,443720506,397,397,397,397,575
|
|
20231020,145200,443492231,398,398,398,398,535
|
|
20231020,145100,443279301,398,398,398,398,3178
|
|
20231020,145000,442014457,398,398,398,398,0
|
|
20231020,144900,442014457,398,398,398,398,1553
|
|
20231020,144800,441396363,398,398,398,398,460
|
|
20231020,144700,441213283,398,398,398,398,0
|
|
20231020,144600,441213283,398,398,398,398,19
|
|
20231020,144500,441205721,398,399,399,398,3950
|
|
20231020,144400,439633619,398,398,398,398,1109
|
|
20231020,144300,439192237,399,399,399,399,1605
|
|
20231020,144200,438551842,399,399,399,399,0
|
|
20231020,144100,438551842,399,399,399,399,1362
|
|
20231020,144000,438008404,399,398,399,398,530
|
|
20231020,143900,437797444,398,399,399,398,507
|
|
20231020,143800,437595458,399,399,399,399,300
|
|
20231020,143700,437475758,400,399,400,399,626
|
|
20231020,143600,437225958,400,400,400,399,606
|
|
20231020,143500,436984158,400,400,400,399,1819
|
|
20231020,143400,436256976,400,400,400,400,231
|
|
20231020,143300,436164576,400,400,400,400,103
|
|
20231020,143200,436123376,399,400,400,399,11030
|
|
20231020,143100,431721376,400,400,400,400,0
|
|
20231020,143000,431721376,400,400,400,400,0
|
|
20231020,142900,431721376,400,400,400,400,7491
|
|
20231020,142800,428724976,400,400,400,400,2000
|
|
20231020,142700,427924976,400,400,400,400,451
|
|
20231020,142600,427744576,400,399,400,399,2172
|
|
20231020,142500,426877776,400,400,400,400,0
|
|
20231020,142400,426877776,400,400,400,400,2916
|
|
20231020,142300,425711376,400,399,400,399,1530
|
|
20231020,142200,425100376,399,399,399,399,1400
|
|
20231020,142100,424541776,399,399,399,399,4298
|
|
20231020,142000,422826874,399,399,399,399,15
|
|
20231020,141900,422820889,399,399,399,399,13
|
|
20231020,141800,422815702,399,398,399,398,1349
|
|
20231020,141700,422278100,398,398,398,398,551
|
|
20231020,141600,422058802,398,399,399,398,1444
|
|
20231020,141500,421483659,398,398,398,398,0
|
|
20231020,141400,421483659,398,398,398,398,3660
|
|
20231020,141300,420026979,396,398,398,396,3000
|
|
20231020,141200,418836534,399,399,399,399,45
|
|
20231020,141100,418818579,398,398,398,398,3686
|
|
20231020,141000,417351551,398,397,398,397,6175
|
|
20231020,140900,414898175,397,397,397,397,75
|
|
20231020,140800,414868400,397,398,398,397,2431
|
|
20231020,140700,413902713,398,397,398,396,1001
|
|
20231020,140600,413506308,397,397,397,397,4400
|
|
20231020,140500,411759508,397,397,397,397,0
|
|
20231020,140400,411759508,397,397,398,397,4039
|
|
20231020,140300,410156022,398,398,398,398,6364
|
|
20231020,140200,407623150,399,399,399,399,0
|
|
20231020,140100,407623150,399,399,399,399,5001
|
|
20231020,140000,405627751,399,399,399,399,1000
|
|
20231020,135900,405228751,400,400,400,400,10886
|
|
20231020,135800,400874351,400,401,401,400,37
|
|
20231020,135700,400859520,401,401,401,401,4890
|
|
20231020,135600,398898630,401,401,401,401,0
|
|
20231020,135500,398898630,401,402,402,401,4300
|
|
20231020,135400,397170330,402,402,403,402,8387
|
|
20231020,135300,393798656,402,401,402,401,349
|
|
20231020,135200,393658658,401,402,402,401,390
|
|
20231020,135100,393502178,402,399,402,399,34279
|
|
20231020,135000,379785161,399,399,399,399,10000
|
|
20231020,134900,375795161,398,398,398,398,3750
|
|
20231020,134800,374302661,397,398,398,397,6
|
|
20231020,134700,374300274,398,399,399,398,252
|
|
20231020,134600,374199897,399,399,399,399,1
|
|
20231020,134500,374199498,399,399,399,399,22
|
|
20231020,134400,374190720,399,398,399,398,19160
|
|
20231020,134300,366565039,398,398,398,398,1
|
|
20231020,134200,366564641,397,398,398,397,62
|
|
20231020,134100,366539967,398,398,398,398,23
|
|
20231020,134000,366530813,397,398,398,397,440
|
|
20231020,133900,366356033,398,398,398,398,0
|
|
20231020,133800,366356033,398,398,398,398,8
|
|
20231020,133700,366352849,397,398,398,397,14
|
|
20231020,133600,366347278,398,397,398,397,2417
|
|
20231020,133500,365387728,398,398,398,398,4
|
|
20231020,133400,365386136,398,397,398,397,6518
|
|
20231020,133300,362798487,397,397,397,397,145
|
|
20231020,133200,362740922,397,397,397,397,1
|
|
20231020,133100,362740525,395,396,396,395,2
|
|
20231020,133000,362739734,397,396,397,396,4334
|
|
20231020,132900,361023329,396,396,396,395,818
|
|
20231020,132800,360700204,395,396,396,395,1001
|
|
20231020,132700,360304808,396,396,396,396,1528
|
|
20231020,132600,359699720,396,396,396,396,49
|
|
20231020,132500,359680316,396,396,396,396,2000
|
|
20231020,132400,358888316,396,396,396,396,28
|
|
20231020,132300,358877228,396,396,396,396,230
|
|
20231020,132200,358786148,395,395,395,395,9674
|
|
20231020,132100,354964918,395,395,395,395,555
|
|
20231020,132000,354745693,395,395,395,395,207
|
|
20231020,131900,354663928,395,395,395,394,10014
|
|
20231020,131800,350718398,395,394,395,394,3377
|
|
20231020,131700,349387859,395,395,395,394,4180
|
|
20231020,131600,347736764,395,395,395,395,150
|
|
20231020,131500,347677514,395,394,395,394,1253
|
|
20231020,131400,347183579,394,395,395,394,1805
|
|
20231020,131300,346471104,395,394,395,394,711
|
|
20231020,131200,346190260,395,394,395,394,10612
|
|
20231020,131100,341999130,394,394,395,394,913
|
|
20231020,131000,341639406,395,395,395,395,120
|
|
20231020,130900,341592006,395,395,395,395,101
|
|
20231020,130800,341552111,394,395,395,394,3
|
|
20231020,130700,341550928,395,395,395,394,581
|
|
20231020,130600,341321933,395,395,395,395,2
|
|
20231020,130500,341321143,395,394,395,394,802
|
|
20231020,130400,341004855,394,395,395,394,7312
|
|
20231020,130300,338116616,395,395,395,395,362
|
|
20231020,130200,337973626,395,395,395,395,9
|
|
20231020,130100,337970071,395,395,395,395,1
|
|
20231020,130000,337969676,395,394,395,394,160
|
|
20231020,125900,337906586,395,395,395,394,507
|
|
20231020,125800,337706821,394,394,394,394,10
|
|
20231020,125700,337702881,395,395,395,395,2
|
|
20231020,125600,337702091,393,395,395,393,13
|
|
20231020,125500,337696971,395,395,395,395,0
|
|
20231020,125400,337696971,395,394,395,393,10
|
|
20231020,125300,337693024,395,395,395,395,5
|
|
20231020,125200,337691049,393,394,395,393,1609
|
|
20231020,125100,337057928,394,394,394,394,1922
|
|
20231020,125000,336300660,395,394,395,394,2001
|
|
20231020,124900,335512265,394,395,395,390,72990
|
|
20231020,124800,306829135,396,395,396,395,5
|
|
20231020,124700,306827156,396,396,396,396,1
|
|
20231020,124600,306826760,396,396,396,396,202
|
|
20231020,124500,306746768,396,396,396,396,506
|
|
20231020,124400,306546392,396,396,396,396,20
|
|
20231020,124300,306538472,395,395,395,395,389
|
|
20231020,124200,306384817,395,396,396,395,62660
|
|
20231020,124100,281634016,396,396,396,396,1443
|
|
20231020,124000,281062588,396,397,397,396,16337
|
|
20231020,123900,274593129,396,396,396,396,3220
|
|
20231020,123800,273318009,397,397,397,397,3005
|
|
20231020,123700,272125024,396,397,397,396,52
|
|
20231020,123600,272104429,397,397,397,397,182
|
|
20231020,123500,272032175,396,396,396,396,262
|
|
20231020,123400,271928423,397,397,397,397,5
|
|
20231020,123300,271926438,397,397,397,397,0
|
|
20231020,123200,271926438,397,397,397,396,2074
|
|
20231020,123100,271105066,396,396,396,396,15061
|
|
20231020,123000,265140910,397,397,397,397,101
|
|
20231020,122900,265100813,397,396,397,396,10563
|
|
20231020,122800,260917862,396,396,397,396,2481
|
|
20231020,122700,259934124,397,396,397,396,39
|
|
20231020,122600,259918642,396,397,397,396,102
|
|
20231020,122500,259878149,397,396,397,396,1010
|
|
20231020,122400,259478180,397,397,397,397,3315
|
|
20231020,122300,258162125,396,397,397,396,1652
|
|
20231020,122200,257507281,397,398,398,397,11620
|
|
20231020,122100,252894140,396,397,397,396,100
|
|
20231020,122000,252854480,398,398,398,398,156
|
|
20231020,121900,252792392,398,398,398,398,460
|
|
20231020,121800,252609312,398,397,398,397,120
|
|
20231020,121700,252561651,396,398,398,396,906
|
|
20231020,121600,252201968,398,397,398,397,5501
|
|
20231020,121500,250014071,397,397,397,397,22
|
|
20231020,121400,250005337,398,398,398,398,259
|
|
20231020,121300,249902255,397,397,398,397,1110
|
|
20231020,121200,249461575,398,397,398,397,616
|
|
20231020,121100,249216973,397,397,397,397,96
|
|
20231020,121000,249178861,397,397,397,397,1780
|
|
20231020,120900,248472201,397,396,397,396,9530
|
|
20231020,120800,244690192,396,397,397,396,14956
|
|
20231020,120700,238766788,397,398,398,397,18701
|
|
20231020,120600,231342391,398,398,399,397,4823
|
|
20231020,120500,229422856,398,398,398,397,2999
|
|
20231020,120400,228230670,398,398,398,398,1
|
|
20231020,120300,228230272,399,398,399,398,105
|
|
20231020,120200,228188477,399,399,399,399,5
|
|
20231020,120100,228186482,398,398,398,398,1000
|
|
20231020,120000,227788482,397,399,399,397,235
|
|
20231020,115900,227694857,398,399,399,398,1050
|
|
20231020,115800,227276907,399,398,399,398,8198
|
|
20231020,115700,224014066,398,398,398,398,0
|
|
20231020,115600,224014066,398,398,398,398,3
|
|
20231020,115500,224012872,398,398,398,397,3401
|
|
20231020,115400,222661574,398,398,398,398,100
|
|
20231020,115300,222621774,398,397,398,397,3208
|
|
20231020,115200,221348149,397,397,397,396,404
|
|
20231020,115100,221187766,397,397,397,397,142
|
|
20231020,115000,221131392,397,397,397,397,200
|
|
20231020,114900,221051992,397,397,398,396,12610
|
|
20231020,114800,216052848,398,397,398,397,10100
|
|
20231020,114700,212043048,397,397,397,397,0
|
|
20231020,114600,212043048,397,397,397,397,444
|
|
20231020,114500,211866780,398,398,398,398,180
|
|
20231020,114400,211795140,398,397,398,397,1612
|
|
20231020,114300,211155156,397,397,397,397,0
|
|
20231020,114200,211155156,397,397,398,397,11125
|
|
20231020,114100,206728521,397,397,397,397,1490
|
|
20231020,114000,206136991,397,398,398,397,28810
|
|
20231020,113900,194699407,398,399,399,398,12706
|
|
20231020,113800,189642415,399,399,399,399,260
|
|
20231020,113700,189538675,399,399,399,399,10014
|
|
20231020,113600,185543089,399,399,399,399,10
|
|
20231020,113500,185539099,399,399,399,399,96
|
|
20231020,113400,185500795,399,399,399,399,0
|
|
20231020,113300,185500795,399,399,399,399,501
|
|
20231020,113200,185300896,398,398,398,398,400
|
|
20231020,113100,185141696,398,398,398,398,1000
|
|
20231020,113000,184743696,398,399,399,398,1102
|
|
20231020,112900,184304003,399,398,399,398,5
|
|
20231020,112800,184302009,397,397,397,397,0
|
|
20231020,112700,184302009,397,397,397,397,17940
|
|
20231020,112600,177179829,397,397,397,397,1050
|
|
20231020,112500,176762979,397,398,398,397,1746
|
|
20231020,112400,176069317,397,398,398,397,1400
|
|
20231020,112300,175513457,397,397,397,397,0
|
|
20231020,112200,175513457,397,398,398,397,12667
|
|
20231020,112100,170472161,398,398,398,398,4000
|
|
20231020,112000,168880161,399,399,399,398,663
|
|
20231020,111900,168615667,399,399,399,399,127
|
|
20231020,111800,168564994,399,399,399,399,38
|
|
20231020,111700,168549832,399,399,399,399,67
|
|
20231020,111600,168523099,399,399,399,399,1034
|
|
20231020,111500,168110533,398,399,399,398,2943
|
|
20231020,111400,166937478,398,400,400,398,5002
|
|
20231020,111300,164946678,400,400,400,400,100
|
|
20231020,111200,164906678,400,399,400,399,4978
|
|
20231020,111100,162920455,399,399,399,399,7016
|
|
20231020,111000,160121071,399,399,399,399,0
|
|
20231020,110900,160121071,399,400,400,399,2393
|
|
20231020,110800,159166263,399,399,399,399,3000
|
|
20231020,110700,157969263,399,400,400,399,66
|
|
20231020,110600,157942867,400,400,400,400,297
|
|
20231020,110500,157824067,400,400,400,400,130
|
|
20231020,110400,157772067,400,400,400,400,0
|
|
20231020,110300,157772067,400,400,400,400,0
|
|
20231020,110200,157772067,400,400,400,400,8
|
|
20231020,110100,157768867,400,400,400,400,1
|
|
20231020,110000,157768467,400,400,400,400,13
|
|
20231020,105900,157763267,400,400,400,400,2000
|
|
20231020,105800,156963267,399,399,399,399,9
|
|
20231020,105700,156959676,399,399,399,399,0
|
|
20231020,105600,156959676,399,399,399,399,500
|
|
20231020,105500,156760176,399,399,399,399,0
|
|
20231020,105400,156760176,399,399,399,399,1000
|
|
20231020,105300,156361176,400,400,400,400,0
|
|
20231020,105200,156361176,400,399,400,399,75
|
|
20231020,105100,156331237,400,400,400,400,5057
|
|
20231020,105000,154308437,401,400,401,400,180
|
|
20231020,104900,154236436,400,401,401,400,23
|
|
20231020,104800,154227233,400,400,400,400,0
|
|
20231020,104700,154227233,400,400,400,400,8209
|
|
20231020,104600,150943633,399,399,399,399,904
|
|
20231020,104500,150582937,399,399,399,399,496
|
|
20231020,104400,150385033,399,399,399,399,0
|
|
20231020,104300,150385033,399,399,399,399,1595
|
|
20231020,104200,149748628,399,399,399,399,456
|
|
20231020,104100,149566684,398,399,399,398,5297
|
|
20231020,104000,147453281,399,399,399,399,100
|
|
20231020,103900,147413381,399,399,399,398,6769
|
|
20231020,103800,144715756,400,400,400,400,4
|
|
20231020,103700,144714156,400,400,400,400,25
|
|
20231020,103600,144704156,400,400,400,400,8
|
|
20231020,103500,144700956,400,400,400,400,100
|
|
20231020,103400,144660956,400,400,400,400,0
|
|
20231020,103300,144660956,400,399,400,399,1000
|
|
20231020,103200,144261456,399,399,399,399,0
|
|
20231020,103100,144261456,399,399,399,399,3000
|
|
20231020,103000,143064456,400,400,400,400,256
|
|
20231020,102900,142962056,400,400,400,400,274
|
|
20231020,102800,142852456,399,399,399,399,0
|
|
20231020,102700,142852456,399,399,399,399,51
|
|
20231020,102600,142832107,400,399,400,399,262
|
|
20231020,102500,142727558,399,398,399,398,5147
|
|
20231020,102400,140675905,398,399,399,398,440
|
|
20231020,102300,140500739,399,399,399,399,10
|
|
20231020,102200,140496749,399,399,399,399,1399
|
|
20231020,102100,139938548,399,399,399,399,0
|
|
20231020,102000,139938548,399,400,400,399,5203
|
|
20231020,101900,137862495,400,399,400,399,202
|
|
20231020,101800,137781696,399,400,400,399,4
|
|
20231020,101700,137780097,400,399,400,399,2713
|
|
20231020,101600,136694947,400,400,400,400,49
|
|
20231020,101500,136675347,400,400,400,400,10079
|
|
20231020,101400,132643747,400,400,400,400,1
|
|
20231020,101300,132643347,399,399,399,399,5291
|
|
20231020,101200,130532238,400,400,400,400,0
|
|
20231020,101100,130532238,400,400,401,400,195
|
|
20231020,101000,130454237,400,401,401,400,114
|
|
20231020,100900,130408636,401,400,401,400,436
|
|
20231020,100800,130234225,400,400,400,400,3
|
|
20231020,100700,130233025,400,401,401,400,1197
|
|
20231020,100600,129753975,401,401,401,401,1423
|
|
20231020,100500,129183352,401,401,401,401,0
|
|
20231020,100400,129183352,401,401,401,401,0
|
|
20231020,100300,129183352,401,401,401,401,0
|
|
20231020,100200,129183352,401,400,401,400,55
|
|
20231020,100100,129161299,401,401,401,401,100
|
|
20231020,100000,129121199,401,401,401,401,22
|
|
20231020,095900,129112377,401,400,401,399,3202
|
|
20231020,095800,127834544,401,400,401,400,202
|
|
20231020,095700,127753742,400,400,400,400,1300
|
|
20231020,095600,127233742,400,400,401,399,9533
|
|
20231020,095500,123428767,400,400,400,400,2567
|
|
20231020,095400,122401967,399,400,400,399,10302
|
|
20231020,095300,118291167,400,400,400,400,1001
|
|
20231020,095200,117890767,401,400,401,400,75
|
|
20231020,095100,117860752,400,400,400,400,1518
|
|
20231020,095000,117253552,400,400,400,400,4672
|
|
20231020,094900,115384752,400,400,400,400,0
|
|
20231020,094800,115384752,400,400,400,399,6934
|
|
20231020,094700,112611402,401,401,401,401,311
|
|
20231020,094600,112486691,401,401,401,401,1088
|
|
20231020,094500,112050403,401,401,401,401,1002
|
|
20231020,094400,111648601,401,401,401,401,2
|
|
20231020,094300,111647799,400,400,400,400,3499
|
|
20231020,094200,110248199,400,401,401,400,10820
|
|
20231020,094100,105919574,401,401,401,401,44
|
|
20231020,094000,105901930,401,401,401,401,1009
|
|
20231020,093900,105497321,401,402,402,401,2300
|
|
20231020,093800,104574515,402,402,402,402,2
|
|
20231020,093700,104573711,401,400,401,400,2448
|
|
20231020,093600,103592065,401,399,401,399,8513
|
|
20231020,093500,100194370,400,400,400,400,447
|
|
20231020,093400,100015570,400,401,401,400,170
|
|
20231020,093300,99947547,401,400,401,400,4295
|
|
20231020,093200,98229546,400,402,402,400,7842
|
|
20231020,093100,95091186,402,401,402,401,184
|
|
20231020,093000,95017219,401,401,401,400,7189
|
|
20231020,092900,92134450,400,400,400,400,190
|
|
20231020,092800,92058450,400,401,401,400,1084
|
|
20231020,092700,91623769,401,401,401,401,10
|
|
20231020,092600,91619759,400,400,401,400,932
|
|
20231020,092500,91246956,400,399,400,399,5301
|
|
20231020,092400,89130227,399,399,399,399,239
|
|
20231020,092300,89034866,399,399,399,399,610
|
|
20231020,092200,88791476,398,398,399,398,6902
|
|
20231020,092100,86042492,398,398,398,398,2087
|
|
20231020,092000,85211866,398,398,398,397,2749
|
|
20231020,091900,84117777,398,398,398,397,1720
|
|
20231020,091800,83433218,398,398,398,397,5751
|
|
20231020,091700,81148520,398,399,399,397,21379
|
|
20231020,091600,72644662,399,400,400,398,14073
|
|
20231020,091500,67029865,400,400,400,399,3783
|
|
20231020,091400,65516666,400,401,401,399,11767
|
|
20231020,091300,60817479,401,401,402,400,10128
|
|
20231020,091200,56766061,402,401,402,401,3532
|
|
20231020,091100,55349688,400,401,401,400,6029
|
|
20231020,091000,52937760,400,399,401,399,2671
|
|
20231020,090900,51871690,400,402,402,399,30214
|
|
20231020,090800,39764177,403,404,404,403,16370
|
|
20231020,090700,33165251,404,406,406,404,20108
|
|
20231020,090600,25024578,405,406,406,405,6614
|
|
20231020,090500,22339295,406,406,407,406,1669
|
|
20231020,090400,21660681,406,407,407,405,10220
|
|
20231020,090300,17511351,407,406,407,406,879
|
|
20231020,090200,17154374,406,407,407,406,7323
|
|
20231020,090100,14181013,407,408,408,407,3165
|
|
20231020,090000,12892830,408,405,408,405,31833
|