617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191400,368033771,404,404,404,404,22186
|
|
20231025,191300,368033771,404,404,404,404,0
|
|
20231025,191200,368033771,404,404,404,404,0
|
|
20231025,191100,368033771,404,404,404,404,0
|
|
20231025,191000,368033771,404,404,404,404,0
|
|
20231025,190900,368033771,404,404,404,404,0
|
|
20231025,190800,368033771,404,404,404,404,0
|
|
20231025,190700,368033771,404,404,404,404,0
|
|
20231025,190600,368033771,404,404,404,404,0
|
|
20231025,190500,368033771,404,404,404,404,0
|
|
20231025,190400,368033771,404,404,404,404,0
|
|
20231025,190300,368033771,404,404,404,404,0
|
|
20231025,190200,368033771,404,404,404,404,0
|
|
20231025,190100,368033771,404,404,404,404,0
|
|
20231025,190000,368033771,404,404,404,404,0
|
|
20231025,185900,368033771,404,404,404,404,0
|
|
20231025,185800,368033771,404,404,404,404,0
|
|
20231025,185700,368033771,404,404,404,404,0
|
|
20231025,185600,368033771,404,404,404,404,0
|
|
20231025,185500,368033771,404,404,404,404,0
|
|
20231025,185400,368033771,404,404,404,404,0
|
|
20231025,185300,368033771,404,404,404,404,0
|
|
20231025,185200,368033771,404,404,404,404,0
|
|
20231025,185100,368033771,404,404,404,404,0
|
|
20231025,185000,368033771,404,404,404,404,0
|
|
20231025,184900,368033771,404,404,404,404,0
|
|
20231025,184800,368033771,404,404,404,404,0
|
|
20231025,184700,368033771,404,404,404,404,0
|
|
20231025,184600,368033771,404,404,404,404,0
|
|
20231025,184500,368033771,404,404,404,404,0
|
|
20231025,184400,368033771,404,404,404,404,22186
|
|
20231025,184300,368033771,404,404,404,404,0
|
|
20231025,184200,368033771,404,404,404,404,0
|
|
20231025,184100,368033771,404,404,404,404,0
|
|
20231025,184000,368033771,404,404,404,404,0
|
|
20231025,183900,368033771,404,404,404,404,0
|
|
20231025,183800,368033771,404,404,404,404,0
|
|
20231025,183700,368033771,404,404,404,404,0
|
|
20231025,183600,368033771,404,404,404,404,0
|
|
20231025,183500,368033771,404,404,404,404,0
|
|
20231025,183400,368033771,404,404,404,404,0
|
|
20231025,183300,368033771,404,404,404,404,0
|
|
20231025,183200,368033771,404,404,404,404,0
|
|
20231025,183100,368033771,404,404,404,404,0
|
|
20231025,183000,368033771,404,404,404,404,0
|
|
20231025,182900,368033771,404,404,404,404,0
|
|
20231025,182800,368033771,404,404,404,404,0
|
|
20231025,182700,368033771,404,404,404,404,0
|
|
20231025,182600,368033771,404,404,404,404,0
|
|
20231025,182500,368033771,404,404,404,404,0
|
|
20231025,182400,368033771,404,404,404,404,0
|
|
20231025,182300,368033771,404,404,404,404,0
|
|
20231025,182200,368033771,404,404,404,404,0
|
|
20231025,182100,368033771,404,404,404,404,0
|
|
20231025,182000,368033771,404,404,404,404,0
|
|
20231025,181900,368033771,404,404,404,404,0
|
|
20231025,181800,368033771,404,404,404,404,0
|
|
20231025,181700,368033771,404,404,404,404,0
|
|
20231025,181600,368033771,404,404,404,404,0
|
|
20231025,181500,368033771,404,404,404,404,0
|
|
20231025,181400,368033771,404,404,404,404,22186
|
|
20231025,181300,368033771,404,404,404,404,0
|
|
20231025,181200,368033771,404,404,404,404,0
|
|
20231025,181100,368033771,404,404,404,404,0
|
|
20231025,181000,368033771,404,404,404,404,0
|
|
20231025,180900,368033771,404,404,404,404,0
|
|
20231025,180800,368033771,404,404,404,404,0
|
|
20231025,180700,368033771,404,404,404,404,0
|
|
20231025,180600,368033771,404,404,404,404,0
|
|
20231025,180500,368033771,404,404,404,404,0
|
|
20231025,180400,368033771,404,404,404,404,0
|
|
20231025,180300,368033771,404,404,404,404,0
|
|
20231025,180200,368033771,404,404,404,404,0
|
|
20231025,180100,368033771,404,404,404,404,0
|
|
20231025,180000,368033771,404,404,404,404,0
|
|
20231025,175900,368033771,404,404,404,404,0
|
|
20231025,175800,368033771,404,404,404,404,0
|
|
20231025,175700,368033771,404,404,404,404,0
|
|
20231025,175600,368033771,404,404,404,404,0
|
|
20231025,175500,368033771,404,404,404,404,0
|
|
20231025,175400,368033771,404,404,404,404,0
|
|
20231025,175300,368033771,404,404,404,404,0
|
|
20231025,175200,368033771,404,404,404,404,0
|
|
20231025,175100,368033771,404,404,404,404,0
|
|
20231025,175000,368033771,404,404,404,404,0
|
|
20231025,174900,368033771,404,404,404,404,0
|
|
20231025,174800,368033771,404,404,404,404,0
|
|
20231025,174700,368033771,404,404,404,404,0
|
|
20231025,174600,368033771,404,404,404,404,0
|
|
20231025,174500,368033771,404,404,404,404,0
|
|
20231025,174400,368033771,404,404,404,404,22186
|
|
20231025,174300,368033771,404,404,404,404,0
|
|
20231025,174200,368033771,404,404,404,404,0
|
|
20231025,174100,368033771,404,404,404,404,0
|
|
20231025,174000,368033771,404,404,404,404,0
|
|
20231025,173900,368033771,404,404,404,404,0
|
|
20231025,173800,368033771,404,404,404,404,0
|
|
20231025,173700,368033771,404,404,404,404,0
|
|
20231025,173600,368033771,404,404,404,404,0
|
|
20231025,173500,368033771,404,404,404,404,0
|
|
20231025,173400,368033771,404,404,404,404,0
|
|
20231025,173300,368033771,404,404,404,404,0
|
|
20231025,173200,368033771,404,404,404,404,0
|
|
20231025,173100,368033771,404,404,404,404,0
|
|
20231025,173000,368033771,404,404,404,404,0
|
|
20231025,172900,368033771,404,404,404,404,0
|
|
20231025,172800,368033771,404,404,404,404,0
|
|
20231025,172700,368033771,404,404,404,404,0
|
|
20231025,172600,368033771,404,404,404,404,0
|
|
20231025,172500,368033771,404,404,404,404,0
|
|
20231025,172400,368033771,404,404,404,404,0
|
|
20231025,172300,368033771,404,404,404,404,0
|
|
20231025,172200,368033771,404,404,404,404,0
|
|
20231025,172100,368033771,404,404,404,404,0
|
|
20231025,172000,368033771,404,404,404,404,0
|
|
20231025,171900,368033771,404,404,404,404,0
|
|
20231025,171800,368033771,404,404,404,404,0
|
|
20231025,171700,368033771,404,404,404,404,0
|
|
20231025,171600,368033771,404,404,404,404,0
|
|
20231025,171500,368033771,404,404,404,404,0
|
|
20231025,171400,368033771,404,404,404,404,22186
|
|
20231025,171300,368033771,404,404,404,404,0
|
|
20231025,171200,368033771,404,404,404,404,0
|
|
20231025,171100,368033771,404,404,404,404,0
|
|
20231025,171000,368033771,404,404,404,404,0
|
|
20231025,170900,368033771,404,404,404,404,0
|
|
20231025,170800,368033771,404,404,404,404,0
|
|
20231025,170700,368033771,404,404,404,404,0
|
|
20231025,170600,368033771,404,404,404,404,0
|
|
20231025,170500,368033771,404,404,404,404,0
|
|
20231025,170400,368033771,404,404,404,404,0
|
|
20231025,170300,368033771,404,404,404,404,0
|
|
20231025,170200,368033771,404,404,404,404,0
|
|
20231025,170100,368033771,404,404,404,404,0
|
|
20231025,170000,368033771,404,404,404,404,0
|
|
20231025,165900,368033771,404,404,404,404,0
|
|
20231025,165800,368033771,404,404,404,404,0
|
|
20231025,165700,368033771,404,404,404,404,0
|
|
20231025,165600,368033771,404,404,404,404,0
|
|
20231025,165500,368033771,404,404,404,404,0
|
|
20231025,165400,368033771,404,404,404,404,0
|
|
20231025,165300,368033771,404,404,404,404,0
|
|
20231025,165200,368033771,404,404,404,404,0
|
|
20231025,165100,368033771,404,404,404,404,0
|
|
20231025,165000,368033771,404,404,404,404,0
|
|
20231025,164900,368033771,404,404,404,404,0
|
|
20231025,164800,368033771,404,404,404,404,0
|
|
20231025,164700,368033771,404,404,404,404,0
|
|
20231025,164600,368033771,404,404,404,404,0
|
|
20231025,164500,368033771,404,404,404,404,0
|
|
20231025,164400,368033771,404,404,404,404,22186
|
|
20231025,164300,368033771,404,404,404,404,0
|
|
20231025,164200,368033771,404,404,404,404,0
|
|
20231025,164100,368033771,404,404,404,404,0
|
|
20231025,164000,368033771,404,404,404,404,0
|
|
20231025,163900,368033771,404,404,404,404,0
|
|
20231025,163800,368033771,404,404,404,404,0
|
|
20231025,163700,368033771,404,404,404,404,0
|
|
20231025,163600,368033771,404,404,404,404,0
|
|
20231025,163500,368033771,404,404,404,404,0
|
|
20231025,163400,368033771,404,404,404,404,0
|
|
20231025,163300,368033771,404,404,404,404,0
|
|
20231025,163200,368033771,404,404,404,404,0
|
|
20231025,163100,368033771,404,404,404,404,0
|
|
20231025,163000,368033771,404,404,404,404,0
|
|
20231025,162900,368033771,404,404,404,404,0
|
|
20231025,162800,368033771,404,404,404,404,0
|
|
20231025,162700,368033771,404,404,404,404,0
|
|
20231025,162600,368033771,404,404,404,404,0
|
|
20231025,162500,368033771,404,404,404,404,0
|
|
20231025,162400,368033771,404,404,404,404,0
|
|
20231025,162300,368033771,404,404,404,404,0
|
|
20231025,162200,368033771,404,404,404,404,0
|
|
20231025,162100,368033771,404,404,404,404,0
|
|
20231025,162000,368033771,404,404,404,404,0
|
|
20231025,161900,368033771,404,404,404,404,0
|
|
20231025,161800,368033771,404,404,404,404,0
|
|
20231025,161700,368033771,404,404,404,404,0
|
|
20231025,161600,368033771,404,404,404,404,0
|
|
20231025,161500,368033771,404,404,404,404,0
|
|
20231025,161400,368033771,404,404,404,404,22186
|
|
20231025,161300,368033771,404,404,404,404,0
|
|
20231025,161200,368033771,404,404,404,404,0
|
|
20231025,161100,368033771,404,404,404,404,0
|
|
20231025,161000,368033771,404,404,404,404,0
|
|
20231025,160900,368033771,404,404,404,404,0
|
|
20231025,160800,368033771,404,404,404,404,0
|
|
20231025,160700,368033771,404,404,404,404,0
|
|
20231025,160600,368033771,404,404,404,404,0
|
|
20231025,160500,368033771,404,404,404,404,0
|
|
20231025,160400,368033771,404,404,404,404,0
|
|
20231025,160300,368033771,404,404,404,404,0
|
|
20231025,160200,368033771,404,404,404,404,0
|
|
20231025,160100,368033771,404,404,404,404,0
|
|
20231025,160000,368033771,404,404,404,404,0
|
|
20231025,155900,368033771,404,404,404,404,0
|
|
20231025,155800,368033771,404,404,404,404,0
|
|
20231025,155700,368033771,404,404,404,404,0
|
|
20231025,155600,368033771,404,404,404,404,0
|
|
20231025,155500,368033771,404,404,404,404,0
|
|
20231025,155400,368033771,404,404,404,404,0
|
|
20231025,155300,368033771,404,404,404,404,0
|
|
20231025,155200,368033771,404,404,404,404,0
|
|
20231025,155100,368033771,404,404,404,404,0
|
|
20231025,155000,368033771,404,404,404,404,0
|
|
20231025,154900,368033771,404,404,404,404,0
|
|
20231025,154800,368033771,404,404,404,404,0
|
|
20231025,154700,368033771,404,404,404,404,0
|
|
20231025,154600,368033771,404,404,404,404,0
|
|
20231025,154500,368033771,404,404,404,404,0
|
|
20231025,154400,368033771,404,404,404,404,22186
|
|
20231025,154300,368033771,404,404,404,404,0
|
|
20231025,154200,368033771,404,404,404,404,0
|
|
20231025,154100,368033771,404,404,404,404,0
|
|
20231025,154000,368033771,404,404,404,404,0
|
|
20231025,153900,368033771,404,404,404,404,0
|
|
20231025,153800,368033771,404,404,404,404,0
|
|
20231025,153700,368033771,404,404,404,404,0
|
|
20231025,153600,368033771,404,404,404,404,0
|
|
20231025,153500,368033771,404,404,404,404,0
|
|
20231025,153400,368033771,404,404,404,404,0
|
|
20231025,153300,368033771,404,404,404,404,0
|
|
20231025,153200,368033771,404,404,404,404,0
|
|
20231025,153100,368033771,404,404,404,404,0
|
|
20231025,153000,368033771,404,404,404,404,22186
|
|
20231025,152900,359070627,403,403,403,403,0
|
|
20231025,152800,359070627,403,403,403,403,0
|
|
20231025,152700,359070627,403,403,403,403,0
|
|
20231025,152600,359070627,403,403,403,403,0
|
|
20231025,152500,359070627,403,403,403,403,0
|
|
20231025,152400,359070627,403,403,403,403,0
|
|
20231025,152300,359070627,403,403,403,403,0
|
|
20231025,152200,359070627,403,403,403,403,0
|
|
20231025,152100,359070627,403,403,403,403,0
|
|
20231025,152000,359070627,403,403,403,403,0
|
|
20231025,151900,359070627,403,403,404,403,2557
|
|
20231025,151800,358040155,403,404,404,403,331
|
|
20231025,151700,357906753,404,404,404,404,0
|
|
20231025,151600,357906753,404,404,404,403,3
|
|
20231025,151500,357905542,403,403,404,403,1092
|
|
20231025,151400,357465465,404,403,404,403,501
|
|
20231025,151300,357263361,403,403,403,403,700
|
|
20231025,151200,356981261,404,404,404,404,80
|
|
20231025,151100,356948941,404,403,404,403,309
|
|
20231025,151000,356824405,404,404,404,403,237
|
|
20231025,150900,356728892,404,404,404,404,0
|
|
20231025,150800,356728892,404,403,404,403,5899
|
|
20231025,150700,354351594,404,403,404,402,8001
|
|
20231025,150600,351130521,404,404,404,404,0
|
|
20231025,150500,351130521,404,404,404,404,336
|
|
20231025,150400,350994777,404,404,404,404,0
|
|
20231025,150300,350994777,404,404,404,404,0
|
|
20231025,150200,350994777,404,404,404,404,1
|
|
20231025,150100,350994373,403,403,403,403,3000
|
|
20231025,150000,349785373,404,404,404,404,75
|
|
20231025,145900,349755073,404,404,404,404,10
|
|
20231025,145800,349751033,403,404,404,403,1001
|
|
20231025,145700,349347629,403,404,404,403,1485
|
|
20231025,145600,348749100,404,404,404,403,12
|
|
20231025,145500,348744253,404,404,404,404,11
|
|
20231025,145400,348739809,404,404,404,404,2
|
|
20231025,145300,348739001,404,404,404,404,800
|
|
20231025,145200,348415801,404,403,404,403,501
|
|
20231025,145100,348213897,404,404,404,404,1
|
|
20231025,145000,348213493,403,403,403,403,0
|
|
20231025,144900,348213493,403,403,403,403,0
|
|
20231025,144800,348213493,403,403,403,403,25
|
|
20231025,144700,348203418,404,404,404,404,126
|
|
20231025,144600,348152514,403,403,403,403,2916
|
|
20231025,144500,346977366,403,403,403,403,66
|
|
20231025,144400,346950768,404,404,404,404,50
|
|
20231025,144300,346930568,405,405,405,405,38
|
|
20231025,144200,346915178,405,405,405,405,0
|
|
20231025,144100,346915178,405,405,405,405,31
|
|
20231025,144000,346902623,405,405,405,405,1
|
|
20231025,143900,346902218,405,405,405,405,226
|
|
20231025,143800,346810688,403,403,403,403,1
|
|
20231025,143700,346810285,404,404,404,404,0
|
|
20231025,143600,346810285,404,404,404,404,999
|
|
20231025,143500,346406689,404,405,405,403,3369
|
|
20231025,143400,345048280,405,404,405,404,1506
|
|
20231025,143300,344439854,403,404,404,403,107
|
|
20231025,143200,344396666,404,404,404,404,7
|
|
20231025,143100,344393838,404,404,404,404,118
|
|
20231025,143000,344346166,404,404,404,404,2261
|
|
20231025,142900,343432722,405,405,405,405,1
|
|
20231025,142800,343432317,405,405,405,405,0
|
|
20231025,142700,343432317,405,405,405,404,5
|
|
20231025,142600,343430293,405,404,405,404,601
|
|
20231025,142500,343187488,403,403,403,403,1
|
|
20231025,142400,343187085,405,405,405,405,6
|
|
20231025,142300,343184655,404,405,405,404,2799
|
|
20231025,142200,342053858,402,404,404,402,18000
|
|
20231025,142100,334810621,404,404,404,404,2
|
|
20231025,142000,334809813,405,405,405,405,0
|
|
20231025,141900,334809813,405,405,405,405,3
|
|
20231025,141800,334808598,405,404,405,404,3002
|
|
20231025,141700,333595789,405,405,405,405,50
|
|
20231025,141600,333575539,405,405,405,405,226
|
|
20231025,141500,333484009,404,404,404,404,0
|
|
20231025,141400,333484009,404,404,404,404,25
|
|
20231025,141300,333473909,405,404,405,403,9001
|
|
20231025,141200,329838877,406,406,406,406,0
|
|
20231025,141100,329838877,406,404,406,404,8321
|
|
20231025,141000,326468873,405,405,405,405,0
|
|
20231025,140900,326468873,405,405,405,405,1746
|
|
20231025,140800,325761743,405,405,405,405,1021
|
|
20231025,140700,325348238,405,405,405,404,12
|
|
20231025,140600,325343379,405,405,405,405,0
|
|
20231025,140500,325343379,405,404,405,404,22
|
|
20231025,140400,325334470,405,405,405,404,4
|
|
20231025,140300,325332851,405,405,405,405,670
|
|
20231025,140200,325061501,406,405,406,405,9332
|
|
20231025,140100,321282040,405,404,405,404,301
|
|
20231025,140000,321160136,405,405,405,405,2
|
|
20231025,135900,321159326,405,405,405,405,5
|
|
20231025,135800,321157301,405,405,405,405,1
|
|
20231025,135700,321156896,405,404,405,404,2501
|
|
20231025,135600,320143992,405,405,405,405,0
|
|
20231025,135500,320143992,405,405,405,405,1
|
|
20231025,135400,320143587,404,405,405,404,2455
|
|
20231025,135300,319149314,405,405,405,405,4069
|
|
20231025,135200,317501369,405,405,405,405,0
|
|
20231025,135100,317501369,405,404,405,404,5001
|
|
20231025,135000,315480964,404,404,404,404,7
|
|
20231025,134900,315478136,403,403,403,403,0
|
|
20231025,134800,315478136,403,403,403,403,0
|
|
20231025,134700,315478136,403,404,404,403,4068
|
|
20231025,134600,313836232,404,404,404,404,3715
|
|
20231025,134500,312335372,405,405,405,405,0
|
|
20231025,134400,312335372,405,404,405,404,455
|
|
20231025,134300,312151551,404,404,404,404,1953
|
|
20231025,134200,311362539,404,403,404,403,3193
|
|
20231025,134100,310072615,404,404,405,404,50
|
|
20231025,134000,310052414,403,403,403,403,10
|
|
20231025,133900,310048384,405,405,405,405,70
|
|
20231025,133800,310020034,405,405,405,405,0
|
|
20231025,133700,310020034,405,405,405,405,0
|
|
20231025,133600,310020034,405,404,405,404,1046
|
|
20231025,133500,309597004,405,404,405,404,2022
|
|
20231025,133400,308780114,405,405,405,405,11907
|
|
20231025,133300,303957779,405,405,405,405,10
|
|
20231025,133200,303953729,405,405,405,405,0
|
|
20231025,133100,303953729,405,405,405,405,1500
|
|
20231025,133000,303346229,405,405,405,405,1
|
|
20231025,132900,303345824,404,404,404,404,723
|
|
20231025,132800,303053732,404,404,404,404,1034
|
|
20231025,132700,302635996,404,404,404,404,0
|
|
20231025,132600,302635996,404,405,405,404,1051
|
|
20231025,132500,302210389,405,403,405,403,2
|
|
20231025,132400,302209581,405,404,405,403,1491
|
|
20231025,132300,301607216,404,404,404,404,10
|
|
20231025,132200,301603176,404,404,404,403,52
|
|
20231025,132100,301582218,403,403,403,403,1295
|
|
20231025,132000,301060333,405,405,405,405,0
|
|
20231025,131900,301060333,405,405,405,405,4
|
|
20231025,131800,301058713,405,405,405,403,16
|
|
20231025,131700,301052261,403,405,405,403,5505
|
|
20231025,131600,298833736,405,405,405,405,0
|
|
20231025,131500,298833736,405,405,405,405,1
|
|
20231025,131400,298833331,404,404,404,404,500
|
|
20231025,131300,298631331,405,405,405,405,200
|
|
20231025,131200,298550331,405,405,405,405,0
|
|
20231025,131100,298550331,405,405,405,405,0
|
|
20231025,131000,298550331,405,405,405,405,0
|
|
20231025,130900,298550331,405,405,405,405,0
|
|
20231025,130800,298550331,405,404,405,404,1000
|
|
20231025,130700,298145531,405,405,405,405,0
|
|
20231025,130600,298145531,405,405,405,405,1
|
|
20231025,130500,298145126,403,403,403,403,0
|
|
20231025,130400,298145126,403,403,403,403,1998
|
|
20231025,130300,297339932,404,405,405,404,11
|
|
20231025,130200,297335479,405,405,405,405,0
|
|
20231025,130100,297335479,405,405,405,405,30
|
|
20231025,130000,297323329,405,405,405,405,0
|
|
20231025,125900,297323329,405,405,405,405,0
|
|
20231025,125800,297323329,405,405,405,405,0
|
|
20231025,125700,297323329,405,405,405,402,290
|
|
20231025,125600,297206722,405,405,405,405,0
|
|
20231025,125500,297206722,405,405,405,405,0
|
|
20231025,125400,297206722,405,405,405,405,50
|
|
20231025,125300,297186472,405,405,405,405,50
|
|
20231025,125200,297166222,405,405,405,405,989
|
|
20231025,125100,296765677,405,405,405,405,0
|
|
20231025,125000,296765677,405,405,405,405,7
|
|
20231025,124900,296762842,405,405,405,405,0
|
|
20231025,124800,296762842,405,404,405,404,101
|
|
20231025,124700,296722037,405,405,405,405,4
|
|
20231025,124600,296720417,405,405,405,405,1
|
|
20231025,124500,296720012,404,405,405,404,145
|
|
20231025,124400,296661431,404,403,404,403,23943
|
|
20231025,124300,287010160,403,404,404,403,1210
|
|
20231025,124200,286521330,403,403,403,403,1500
|
|
20231025,124100,285916830,404,404,404,404,100
|
|
20231025,124000,285876430,404,403,404,402,7000
|
|
20231025,123900,283055387,402,404,404,402,25012
|
|
20231025,123800,272970807,405,405,405,405,100
|
|
20231025,123700,272930307,405,405,405,405,2003
|
|
20231025,123600,272119092,405,405,405,405,3
|
|
20231025,123500,272117877,405,405,405,405,0
|
|
20231025,123400,272117877,405,405,405,405,0
|
|
20231025,123300,272117877,405,405,405,405,0
|
|
20231025,123200,272117877,405,405,405,405,5849
|
|
20231025,123100,269749032,404,405,405,404,7294
|
|
20231025,123000,266795188,405,405,405,405,10578
|
|
20231025,122900,262511098,405,405,406,405,5778
|
|
20231025,122800,260171007,406,406,406,406,0
|
|
20231025,122700,260171007,406,406,406,406,0
|
|
20231025,122600,260171007,406,406,406,406,0
|
|
20231025,122500,260171007,406,406,406,406,1
|
|
20231025,122400,260170601,406,406,406,406,5395
|
|
20231025,122300,257980231,406,406,406,406,103
|
|
20231025,122200,257938413,407,407,407,407,0
|
|
20231025,122100,257938413,407,407,407,407,0
|
|
20231025,122000,257938413,407,407,407,407,21
|
|
20231025,121900,257929866,407,407,407,407,1
|
|
20231025,121800,257929459,407,407,407,407,3000
|
|
20231025,121700,256708459,407,406,407,405,3779
|
|
20231025,121600,255174859,406,406,406,405,2592
|
|
20231025,121500,254124309,407,407,407,407,8
|
|
20231025,121400,254121053,406,406,407,406,34022
|
|
20231025,121300,240308118,407,407,407,407,1
|
|
20231025,121200,240307711,407,407,407,407,71
|
|
20231025,121100,240278814,407,407,407,407,0
|
|
20231025,121000,240278814,407,406,407,405,10040
|
|
20231025,120900,236206619,407,407,407,407,100
|
|
20231025,120800,236165919,408,407,408,406,221
|
|
20231025,120700,236076190,408,408,408,407,137
|
|
20231025,120600,236020424,408,408,408,408,256
|
|
20231025,120500,235915976,408,408,408,407,525
|
|
20231025,120400,235702299,407,408,408,407,388
|
|
20231025,120300,235544375,408,408,408,408,94
|
|
20231025,120200,235506023,408,408,408,408,21
|
|
20231025,120100,235497455,408,408,408,408,0
|
|
20231025,120000,235497455,408,408,408,408,1850
|
|
20231025,115900,234742655,408,407,408,407,1498
|
|
20231025,115800,234132968,408,408,408,408,1
|
|
20231025,115700,234132560,408,407,408,407,1696
|
|
20231025,115600,233442287,407,407,407,407,2001
|
|
20231025,115500,232627880,408,408,408,408,490
|
|
20231025,115400,232427960,408,408,408,407,502
|
|
20231025,115300,232223644,407,408,408,407,4376
|
|
20231025,115200,230440162,408,408,408,408,12
|
|
20231025,115100,230435266,408,408,408,408,69
|
|
20231025,115000,230407114,408,408,408,408,60
|
|
20231025,114900,230382634,408,408,408,407,5
|
|
20231025,114800,230380597,408,407,408,407,506
|
|
20231025,114700,230174654,408,408,408,407,4
|
|
20231025,114600,230173024,408,408,408,408,0
|
|
20231025,114500,230173024,408,408,408,408,1
|
|
20231025,114400,230172616,408,407,408,407,3932
|
|
20231025,114300,228572285,407,407,407,407,1
|
|
20231025,114200,228571878,408,408,408,408,802
|
|
20231025,114100,228244662,408,408,408,408,593
|
|
20231025,114000,228002718,408,408,408,408,5
|
|
20231025,113900,228000678,408,408,408,408,0
|
|
20231025,113800,228000678,408,407,408,407,867
|
|
20231025,113700,227647442,408,408,408,408,0
|
|
20231025,113600,227647442,408,407,408,407,4316
|
|
20231025,113500,225890829,407,407,407,407,3
|
|
20231025,113400,225889608,407,407,407,407,0
|
|
20231025,113300,225889608,407,407,407,407,123
|
|
20231025,113200,225839547,407,407,407,407,23347
|
|
20231025,113100,216337318,407,407,407,407,0
|
|
20231025,113000,216337318,407,407,407,407,1
|
|
20231025,112900,216336911,405,406,406,405,701
|
|
20231025,112800,216052408,406,406,407,405,5009
|
|
20231025,112700,214019725,406,406,406,406,4884
|
|
20231025,112600,212036821,406,407,407,406,2899
|
|
20231025,112500,210859823,407,407,407,407,585
|
|
20231025,112400,210621728,407,407,407,407,0
|
|
20231025,112300,210621728,407,406,407,406,145
|
|
20231025,112200,210562758,405,407,407,405,25
|
|
20231025,112100,210552631,407,406,407,406,201
|
|
20231025,112000,210471024,405,405,405,405,4
|
|
20231025,111900,210469404,407,407,407,407,1
|
|
20231025,111800,210468997,407,405,407,405,2
|
|
20231025,111700,210468185,407,407,407,405,502
|
|
20231025,111600,210264871,407,406,407,405,1854
|
|
20231025,111500,209512147,406,406,406,406,1
|
|
20231025,111400,209511741,406,406,406,405,21
|
|
20231025,111300,209503234,405,406,406,405,463
|
|
20231025,111200,209315617,406,406,406,406,100
|
|
20231025,111100,209275017,406,406,406,406,0
|
|
20231025,111000,209275017,406,407,407,406,1049
|
|
20231025,110900,208849119,407,406,407,406,137
|
|
20231025,110800,208793460,407,407,407,406,18
|
|
20231025,110700,208786140,407,407,407,407,11
|
|
20231025,110600,208781663,407,407,407,407,1228
|
|
20231025,110500,208281867,407,407,407,407,1000
|
|
20231025,110400,207874867,407,407,407,407,100
|
|
20231025,110300,207834167,407,406,407,406,2245
|
|
20231025,110200,206922696,406,405,406,405,101
|
|
20231025,110100,206881790,406,406,406,406,25
|
|
20231025,110000,206871640,406,406,406,406,10000
|
|
20231025,105900,202811640,406,405,406,405,23
|
|
20231025,105800,202802324,405,405,405,405,4
|
|
20231025,105700,202800704,405,405,405,405,10
|
|
20231025,105600,202796654,406,406,406,406,0
|
|
20231025,105500,202796654,406,405,406,405,2
|
|
20231025,105400,202795843,406,405,406,405,2468
|
|
20231025,105300,201796302,405,405,405,405,0
|
|
20231025,105200,201796302,405,405,405,405,199
|
|
20231025,105100,201715707,405,405,405,405,250
|
|
20231025,105000,201614457,405,405,405,405,0
|
|
20231025,104900,201614457,405,405,405,405,653
|
|
20231025,104800,201349992,405,404,405,404,15990
|
|
20231025,104700,194885460,404,404,405,404,6294
|
|
20231025,104600,192342683,404,405,406,404,4804
|
|
20231025,104500,190397162,406,406,406,406,1
|
|
20231025,104400,190396756,406,406,406,406,1
|
|
20231025,104300,190396350,406,405,406,405,2
|
|
20231025,104200,190395539,405,405,406,405,3
|
|
20231025,104100,190394323,406,406,406,406,302
|
|
20231025,104000,190271711,406,406,406,405,694
|
|
20231025,103900,189990543,406,406,406,406,1621
|
|
20231025,103800,189332417,406,406,406,405,58
|
|
20231025,103700,189308919,406,404,406,404,12671
|
|
20231025,103600,184177183,404,404,404,404,0
|
|
20231025,103500,184177183,404,405,405,404,1001
|
|
20231025,103400,183772778,404,405,405,404,170
|
|
20231025,103300,183704027,404,404,405,404,212
|
|
20231025,103200,183618169,405,405,405,404,752
|
|
20231025,103100,183313619,404,405,405,404,52
|
|
20231025,103000,183292609,405,405,405,405,351
|
|
20231025,102900,183150454,405,405,405,404,3997
|
|
20231025,102800,181531670,405,405,405,405,10
|
|
20231025,102700,181527620,405,405,405,405,0
|
|
20231025,102600,181527620,405,404,405,404,669
|
|
20231025,102500,181257342,405,405,405,404,1059
|
|
20231025,102400,180828701,405,405,405,405,255
|
|
20231025,102300,180725426,405,405,405,405,503
|
|
20231025,102200,180521711,405,405,405,405,510
|
|
20231025,102100,180315161,405,405,405,403,819
|
|
20231025,102000,179985100,404,404,404,404,2620
|
|
20231025,101900,178926620,405,405,405,404,54
|
|
20231025,101800,178904780,405,404,405,404,2003
|
|
20231025,101700,178095567,404,403,404,403,725
|
|
20231025,101600,177803391,405,405,405,405,0
|
|
20231025,101500,177803391,405,405,405,405,91
|
|
20231025,101400,177766536,405,405,405,405,24
|
|
20231025,101300,177756816,405,405,405,405,7
|
|
20231025,101200,177753981,405,405,405,405,1
|
|
20231025,101100,177753576,405,404,405,403,1717
|
|
20231025,101000,177060270,404,404,404,403,1613
|
|
20231025,100900,176408718,404,405,405,404,1063
|
|
20231025,100800,175978216,405,405,405,405,2571
|
|
20231025,100700,174936961,404,405,405,404,6521
|
|
20231025,100600,172295957,405,405,405,405,975
|
|
20231025,100500,171901082,405,404,405,404,1231
|
|
20231025,100400,171403527,405,405,405,405,699
|
|
20231025,100300,171120432,404,404,404,404,16109
|
|
20231025,100200,164612396,404,403,404,403,35693
|
|
20231025,100100,150228116,403,401,403,401,114396
|
|
20231025,100000,104329088,401,400,401,400,8166
|
|
20231025,095900,101062685,401,401,401,401,165
|
|
20231025,095800,100996520,402,401,402,401,1064
|
|
20231025,095700,100569855,401,401,402,400,1742
|
|
20231025,095600,99871882,402,402,402,402,1
|
|
20231025,095500,99871480,401,402,402,401,1004
|
|
20231025,095400,99468872,402,402,402,402,41
|
|
20231025,095300,99452390,402,402,402,402,0
|
|
20231025,095200,99452390,402,401,402,401,5
|
|
20231025,095100,99450382,402,402,402,402,784
|
|
20231025,095000,99135214,403,404,404,403,1186
|
|
20231025,094900,98657255,404,404,404,403,11184
|
|
20231025,094800,94139473,404,402,404,402,14977
|
|
20231025,094700,88105231,403,401,403,401,3909
|
|
20231025,094600,86533818,402,402,402,402,5
|
|
20231025,094500,86531808,402,403,403,402,608
|
|
20231025,094400,86287390,403,402,403,402,3913
|
|
20231025,094300,84714363,401,401,401,401,10
|
|
20231025,094200,84710353,402,402,402,401,8011
|
|
20231025,094100,81497776,401,402,402,401,2
|
|
20231025,094000,81496973,403,403,403,401,4723
|
|
20231025,093900,79598421,402,403,403,402,787
|
|
20231025,093800,79281262,404,404,404,403,1553
|
|
20231025,093700,78654137,404,404,404,404,100
|
|
20231025,093600,78613737,404,402,404,402,28826
|
|
20231025,093500,66992609,402,402,402,402,2039
|
|
20231025,093400,66172931,402,402,402,401,1616
|
|
20231025,093300,65523400,402,402,402,402,73
|
|
20231025,093200,65494054,402,402,402,402,25
|
|
20231025,093100,65484004,402,402,402,402,902
|
|
20231025,093000,65121400,401,401,401,401,1
|
|
20231025,092900,65120999,402,402,403,402,7239
|
|
20231025,092800,62210919,402,403,403,402,129
|
|
20231025,092700,62159036,403,403,403,403,5012
|
|
20231025,092600,60139200,403,401,403,401,15147
|
|
20231025,092500,54050173,402,402,402,402,7
|
|
20231025,092400,54047359,402,402,402,401,219
|
|
20231025,092300,53959421,402,402,402,401,15604
|
|
20231025,092200,47694305,402,402,402,401,1301
|
|
20231025,092100,47172303,401,402,402,401,101
|
|
20231025,092000,47131702,402,401,402,401,2
|
|
20231025,091900,47130899,402,402,402,402,96
|
|
20231025,091800,47092307,401,400,401,400,2497
|
|
20231025,091700,46092011,400,401,401,400,2084
|
|
20231025,091600,45258405,401,401,402,401,599
|
|
20231025,091500,45018204,401,401,401,401,23897
|
|
20231025,091400,35435507,401,402,403,401,644
|
|
20231025,091300,35177125,402,403,403,402,4617
|
|
20231025,091200,33321090,403,402,404,402,4638
|
|
20231025,091100,31453300,402,402,402,401,6638
|
|
20231025,091000,28789924,403,402,403,401,1427
|
|
20231025,090900,28216083,401,397,401,397,33637
|
|
20231025,090800,14791352,397,396,398,396,8025
|
|
20231025,090700,11607426,396,394,396,394,2781
|
|
20231025,090600,10506158,395,398,398,395,3011
|
|
20231025,090500,9314120,397,397,397,397,201
|
|
20231025,090400,9234323,397,399,399,397,1334
|
|
20231025,090300,8704625,399,400,400,399,102
|
|
20231025,090200,8663926,399,397,400,397,11736
|
|
20231025,090100,3990597,398,398,398,398,15
|
|
20231025,090000,3984627,393,393,393,393,10139
|