682 lines
30 KiB
CSV
682 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,201900,168271087,941,941,941,941,3680
|
|
20231010,201800,168271087,941,941,941,941,0
|
|
20231010,201700,168271087,941,941,941,941,0
|
|
20231010,201600,168271087,941,941,941,941,0
|
|
20231010,201500,168271087,941,941,941,941,0
|
|
20231010,201400,168271087,941,941,941,941,0
|
|
20231010,201300,168271087,941,941,941,941,0
|
|
20231010,201200,168271087,941,941,941,941,0
|
|
20231010,201100,168271087,941,941,941,941,0
|
|
20231010,201000,168271087,941,941,941,941,0
|
|
20231010,200900,168271087,941,941,941,941,0
|
|
20231010,200800,168271087,941,941,941,941,0
|
|
20231010,200700,168271087,941,941,941,941,0
|
|
20231010,200600,168271087,941,941,941,941,0
|
|
20231010,200500,168271087,941,941,941,941,0
|
|
20231010,200400,168271087,941,941,941,941,0
|
|
20231010,200300,168271087,941,941,941,941,0
|
|
20231010,200200,168271087,941,941,941,941,0
|
|
20231010,200100,168271087,941,941,941,941,0
|
|
20231010,200000,168271087,941,941,941,941,0
|
|
20231010,195900,168271087,941,941,941,941,0
|
|
20231010,195800,168271087,941,941,941,941,0
|
|
20231010,195700,168271087,941,941,941,941,0
|
|
20231010,195600,168271087,941,941,941,941,0
|
|
20231010,195500,168271087,941,941,941,941,0
|
|
20231010,195400,168271087,941,941,941,941,0
|
|
20231010,195300,168271087,941,941,941,941,0
|
|
20231010,195200,168271087,941,941,941,941,0
|
|
20231010,195100,168271087,941,941,941,941,0
|
|
20231010,195000,168271087,941,941,941,941,0
|
|
20231010,194900,168271087,941,941,941,941,3680
|
|
20231010,194800,168271087,941,941,941,941,0
|
|
20231010,194700,168271087,941,941,941,941,0
|
|
20231010,194600,168271087,941,941,941,941,0
|
|
20231010,194500,168271087,941,941,941,941,0
|
|
20231010,194400,168271087,941,941,941,941,0
|
|
20231010,194300,168271087,941,941,941,941,0
|
|
20231010,194200,168271087,941,941,941,941,0
|
|
20231010,194100,168271087,941,941,941,941,0
|
|
20231010,194000,168271087,941,941,941,941,0
|
|
20231010,193900,168271087,941,941,941,941,0
|
|
20231010,193800,168271087,941,941,941,941,0
|
|
20231010,193700,168271087,941,941,941,941,0
|
|
20231010,193600,168271087,941,941,941,941,0
|
|
20231010,193500,168271087,941,941,941,941,0
|
|
20231010,193400,168271087,941,941,941,941,0
|
|
20231010,193300,168271087,941,941,941,941,0
|
|
20231010,193200,168271087,941,941,941,941,0
|
|
20231010,193100,168271087,941,941,941,941,0
|
|
20231010,193000,168271087,941,941,941,941,0
|
|
20231010,192900,168271087,941,941,941,941,0
|
|
20231010,192800,168271087,941,941,941,941,0
|
|
20231010,192700,168271087,941,941,941,941,0
|
|
20231010,192600,168271087,941,941,941,941,0
|
|
20231010,192500,168271087,941,941,941,941,0
|
|
20231010,192400,168271087,941,941,941,941,0
|
|
20231010,192300,168271087,941,941,941,941,0
|
|
20231010,192200,168271087,941,941,941,941,0
|
|
20231010,192100,168271087,941,941,941,941,0
|
|
20231010,192000,168271087,941,941,941,941,0
|
|
20231010,191900,168271087,941,941,941,941,3680
|
|
20231010,191800,168271087,941,941,941,941,0
|
|
20231010,191700,168271087,941,941,941,941,0
|
|
20231010,191600,168271087,941,941,941,941,0
|
|
20231010,191500,168271087,941,941,941,941,0
|
|
20231010,191400,168271087,941,941,941,941,0
|
|
20231010,191300,168271087,941,941,941,941,0
|
|
20231010,191200,168271087,941,941,941,941,0
|
|
20231010,191100,168271087,941,941,941,941,0
|
|
20231010,191000,168271087,941,941,941,941,0
|
|
20231010,190900,168271087,941,941,941,941,0
|
|
20231010,190800,168271087,941,941,941,941,0
|
|
20231010,190700,168271087,941,941,941,941,0
|
|
20231010,190600,168271087,941,941,941,941,0
|
|
20231010,190500,168271087,941,941,941,941,0
|
|
20231010,190400,168271087,941,941,941,941,0
|
|
20231010,190300,168271087,941,941,941,941,0
|
|
20231010,190200,168271087,941,941,941,941,0
|
|
20231010,190100,168271087,941,941,941,941,0
|
|
20231010,190000,168271087,941,941,941,941,0
|
|
20231010,185900,168271087,941,941,941,941,0
|
|
20231010,185800,168271087,941,941,941,941,0
|
|
20231010,185700,168271087,941,941,941,941,0
|
|
20231010,185600,168271087,941,941,941,941,0
|
|
20231010,185500,168271087,941,941,941,941,0
|
|
20231010,185400,168271087,941,941,941,941,0
|
|
20231010,185300,168271087,941,941,941,941,0
|
|
20231010,185200,168271087,941,941,941,941,0
|
|
20231010,185100,168271087,941,941,941,941,0
|
|
20231010,185000,168271087,941,941,941,941,0
|
|
20231010,184900,168271087,941,941,941,941,3680
|
|
20231010,184800,168271087,941,941,941,941,0
|
|
20231010,184700,168271087,941,941,941,941,0
|
|
20231010,184600,168271087,941,941,941,941,0
|
|
20231010,184500,168271087,941,941,941,941,0
|
|
20231010,184400,168271087,941,941,941,941,0
|
|
20231010,184300,168271087,941,941,941,941,0
|
|
20231010,184200,168271087,941,941,941,941,0
|
|
20231010,184100,168271087,941,941,941,941,0
|
|
20231010,184000,168271087,941,941,941,941,0
|
|
20231010,183900,168271087,941,941,941,941,0
|
|
20231010,183800,168271087,941,941,941,941,0
|
|
20231010,183700,168271087,941,941,941,941,0
|
|
20231010,183600,168271087,941,941,941,941,0
|
|
20231010,183500,168271087,941,941,941,941,0
|
|
20231010,183400,168271087,941,941,941,941,0
|
|
20231010,183300,168271087,941,941,941,941,0
|
|
20231010,183200,168271087,941,941,941,941,0
|
|
20231010,183100,168271087,941,941,941,941,0
|
|
20231010,183000,168271087,941,941,941,941,0
|
|
20231010,182900,168271087,941,941,941,941,0
|
|
20231010,182800,168271087,941,941,941,941,0
|
|
20231010,182700,168271087,941,941,941,941,0
|
|
20231010,182600,168271087,941,941,941,941,0
|
|
20231010,182500,168271087,941,941,941,941,0
|
|
20231010,182400,168271087,941,941,941,941,0
|
|
20231010,182300,168271087,941,941,941,941,0
|
|
20231010,182200,168271087,941,941,941,941,0
|
|
20231010,182100,168271087,941,941,941,941,0
|
|
20231010,182000,168271087,941,941,941,941,0
|
|
20231010,181900,168271087,941,941,941,941,3680
|
|
20231010,181800,168271087,941,941,941,941,0
|
|
20231010,181700,168271087,941,941,941,941,0
|
|
20231010,181600,168271087,941,941,941,941,0
|
|
20231010,181500,168271087,941,941,941,941,0
|
|
20231010,181400,168271087,941,941,941,941,0
|
|
20231010,181300,168271087,941,941,941,941,0
|
|
20231010,181200,168271087,941,941,941,941,0
|
|
20231010,181100,168271087,941,941,941,941,0
|
|
20231010,181000,168271087,941,941,941,941,0
|
|
20231010,180900,168271087,941,941,941,941,0
|
|
20231010,180800,168271087,941,941,941,941,0
|
|
20231010,180700,168271087,941,941,941,941,0
|
|
20231010,180600,168271087,941,941,941,941,0
|
|
20231010,180500,168271087,941,941,941,941,0
|
|
20231010,180400,168271087,941,941,941,941,0
|
|
20231010,180300,168271087,941,941,941,941,0
|
|
20231010,180200,168271087,941,941,941,941,0
|
|
20231010,180100,168271087,941,941,941,941,0
|
|
20231010,180000,168271087,941,941,941,941,0
|
|
20231010,175900,168271087,941,941,941,941,0
|
|
20231010,175800,168271087,941,941,941,941,0
|
|
20231010,175700,168271087,941,941,941,941,0
|
|
20231010,175600,168271087,941,941,941,941,0
|
|
20231010,175500,168271087,941,941,941,941,0
|
|
20231010,175400,168271087,941,941,941,941,0
|
|
20231010,175300,168271087,941,941,941,941,0
|
|
20231010,175200,168271087,941,941,941,941,0
|
|
20231010,175100,168271087,941,941,941,941,0
|
|
20231010,175000,168271087,941,941,941,941,0
|
|
20231010,174900,168271087,941,941,941,941,3680
|
|
20231010,174800,168271087,941,941,941,941,0
|
|
20231010,174700,168271087,941,941,941,941,0
|
|
20231010,174600,168271087,941,941,941,941,0
|
|
20231010,174500,168271087,941,941,941,941,0
|
|
20231010,174400,168271087,941,941,941,941,0
|
|
20231010,174300,168271087,941,941,941,941,0
|
|
20231010,174200,168271087,941,941,941,941,0
|
|
20231010,174100,168271087,941,941,941,941,0
|
|
20231010,174000,168271087,941,941,941,941,0
|
|
20231010,173900,168271087,941,941,941,941,0
|
|
20231010,173800,168271087,941,941,941,941,0
|
|
20231010,173700,168271087,941,941,941,941,0
|
|
20231010,173600,168271087,941,941,941,941,0
|
|
20231010,173500,168271087,941,941,941,941,0
|
|
20231010,173400,168271087,941,941,941,941,0
|
|
20231010,173300,168271087,941,941,941,941,0
|
|
20231010,173200,168271087,941,941,941,941,0
|
|
20231010,173100,168271087,941,941,941,941,0
|
|
20231010,173000,168271087,941,941,941,941,0
|
|
20231010,172900,168271087,941,941,941,941,0
|
|
20231010,172800,168271087,941,941,941,941,0
|
|
20231010,172700,168271087,941,941,941,941,0
|
|
20231010,172600,168271087,941,941,941,941,0
|
|
20231010,172500,168271087,941,941,941,941,0
|
|
20231010,172400,168271087,941,941,941,941,0
|
|
20231010,172300,168271087,941,941,941,941,0
|
|
20231010,172200,168271087,941,941,941,941,0
|
|
20231010,172100,168271087,941,941,941,941,0
|
|
20231010,172000,168271087,941,941,941,941,0
|
|
20231010,171900,168271087,941,941,941,941,3680
|
|
20231010,171800,168271087,941,941,941,941,0
|
|
20231010,171700,168271087,941,941,941,941,0
|
|
20231010,171600,168271087,941,941,941,941,0
|
|
20231010,171500,168271087,941,941,941,941,0
|
|
20231010,171400,168271087,941,941,941,941,0
|
|
20231010,171300,168271087,941,941,941,941,0
|
|
20231010,171200,168271087,941,941,941,941,0
|
|
20231010,171100,168271087,941,941,941,941,0
|
|
20231010,171000,168271087,941,941,941,941,0
|
|
20231010,170900,168271087,941,941,941,941,0
|
|
20231010,170800,168271087,941,941,941,941,0
|
|
20231010,170700,168271087,941,941,941,941,0
|
|
20231010,170600,168271087,941,941,941,941,0
|
|
20231010,170500,168271087,941,941,941,941,0
|
|
20231010,170400,168271087,941,941,941,941,0
|
|
20231010,170300,168271087,941,941,941,941,0
|
|
20231010,170200,168271087,941,941,941,941,0
|
|
20231010,170100,168271087,941,941,941,941,0
|
|
20231010,170000,168271087,941,941,941,941,0
|
|
20231010,165900,168271087,941,941,941,941,0
|
|
20231010,165800,168271087,941,941,941,941,0
|
|
20231010,165700,168271087,941,941,941,941,0
|
|
20231010,165600,168271087,941,941,941,941,0
|
|
20231010,165500,168271087,941,941,941,941,0
|
|
20231010,165400,168271087,941,941,941,941,0
|
|
20231010,165300,168271087,941,941,941,941,0
|
|
20231010,165200,168271087,941,941,941,941,0
|
|
20231010,165100,168271087,941,941,941,941,0
|
|
20231010,165000,168271087,941,941,941,941,0
|
|
20231010,164900,168271087,941,941,941,941,3680
|
|
20231010,164800,168271087,941,941,941,941,0
|
|
20231010,164700,168271087,941,941,941,941,0
|
|
20231010,164600,168271087,941,941,941,941,0
|
|
20231010,164500,168271087,941,941,941,941,0
|
|
20231010,164400,168271087,941,941,941,941,0
|
|
20231010,164300,168271087,941,941,941,941,0
|
|
20231010,164200,168271087,941,941,941,941,0
|
|
20231010,164100,168271087,941,941,941,941,0
|
|
20231010,164000,168271087,941,941,941,941,0
|
|
20231010,163900,168271087,941,941,941,941,0
|
|
20231010,163800,168271087,941,941,941,941,0
|
|
20231010,163700,168271087,941,941,941,941,0
|
|
20231010,163600,168271087,941,941,941,941,0
|
|
20231010,163500,168271087,941,941,941,941,0
|
|
20231010,163400,168271087,941,941,941,941,0
|
|
20231010,163300,168271087,941,941,941,941,0
|
|
20231010,163200,168271087,941,941,941,941,0
|
|
20231010,163100,168271087,941,941,941,941,0
|
|
20231010,163000,168271087,941,941,941,941,0
|
|
20231010,162900,168271087,941,941,941,941,0
|
|
20231010,162800,168271087,941,941,941,941,0
|
|
20231010,162700,168271087,941,941,941,941,0
|
|
20231010,162600,168271087,941,941,941,941,0
|
|
20231010,162500,168271087,941,941,941,941,0
|
|
20231010,162400,168271087,941,941,941,941,0
|
|
20231010,162300,168271087,941,941,941,941,0
|
|
20231010,162200,168271087,941,941,941,941,0
|
|
20231010,162100,168271087,941,941,941,941,0
|
|
20231010,162000,168271087,941,941,941,941,0
|
|
20231010,161900,168271087,941,941,941,941,3680
|
|
20231010,161800,168271087,941,941,941,941,0
|
|
20231010,161700,168271087,941,941,941,941,0
|
|
20231010,161600,168271087,941,941,941,941,0
|
|
20231010,161500,168271087,941,941,941,941,0
|
|
20231010,161400,168271087,941,941,941,941,0
|
|
20231010,161300,168271087,941,941,941,941,0
|
|
20231010,161200,168271087,941,941,941,941,0
|
|
20231010,161100,168271087,941,941,941,941,0
|
|
20231010,161000,168271087,941,941,941,941,0
|
|
20231010,160900,168271087,941,941,941,941,0
|
|
20231010,160800,168271087,941,941,941,941,0
|
|
20231010,160700,168271087,941,941,941,941,0
|
|
20231010,160600,168271087,941,941,941,941,0
|
|
20231010,160500,168271087,941,941,941,941,0
|
|
20231010,160400,168271087,941,941,941,941,0
|
|
20231010,160300,168271087,941,941,941,941,0
|
|
20231010,160200,168271087,941,941,941,941,0
|
|
20231010,160100,168271087,941,941,941,941,0
|
|
20231010,160000,168271087,941,941,941,941,0
|
|
20231010,155900,168271087,941,941,941,941,0
|
|
20231010,155800,168271087,941,941,941,941,0
|
|
20231010,155700,168271087,941,941,941,941,0
|
|
20231010,155600,168271087,941,941,941,941,0
|
|
20231010,155500,168271087,941,941,941,941,0
|
|
20231010,155400,168271087,941,941,941,941,0
|
|
20231010,155300,168271087,941,941,941,941,0
|
|
20231010,155200,168271087,941,941,941,941,0
|
|
20231010,155100,168271087,941,941,941,941,0
|
|
20231010,155000,168271087,941,941,941,941,0
|
|
20231010,154900,168271087,941,941,941,941,3680
|
|
20231010,154800,168271087,941,941,941,941,0
|
|
20231010,154700,168271087,941,941,941,941,0
|
|
20231010,154600,168271087,941,941,941,941,0
|
|
20231010,154500,168271087,941,941,941,941,0
|
|
20231010,154400,168271087,941,941,941,941,0
|
|
20231010,154300,168271087,941,941,941,941,0
|
|
20231010,154200,168271087,941,941,941,941,0
|
|
20231010,154100,168271087,941,941,941,941,0
|
|
20231010,154000,168271087,941,941,941,941,0
|
|
20231010,153900,168271087,941,941,941,941,0
|
|
20231010,153800,168271087,941,941,941,941,0
|
|
20231010,153700,168271087,941,941,941,941,0
|
|
20231010,153600,168271087,941,941,941,941,0
|
|
20231010,153500,168271087,941,941,941,941,0
|
|
20231010,153400,168271087,941,941,941,941,0
|
|
20231010,153300,168271087,941,941,941,941,0
|
|
20231010,153200,168271087,941,941,941,941,0
|
|
20231010,153100,168271087,941,941,941,941,0
|
|
20231010,153000,168271087,941,941,941,941,3680
|
|
20231010,152900,164808207,938,938,938,938,0
|
|
20231010,152800,164808207,938,938,938,938,0
|
|
20231010,152700,164808207,938,938,938,938,0
|
|
20231010,152600,164808207,938,938,938,938,0
|
|
20231010,152500,164808207,938,938,938,938,0
|
|
20231010,152400,164808207,938,938,938,938,0
|
|
20231010,152300,164808207,938,938,938,938,0
|
|
20231010,152200,164808207,938,938,938,938,0
|
|
20231010,152100,164808207,938,938,938,938,0
|
|
20231010,152000,164808207,938,938,938,938,0
|
|
20231010,151900,164808207,938,939,940,928,6320
|
|
20231010,151800,158920787,932,939,939,932,34
|
|
20231010,151700,158888959,932,933,933,932,353
|
|
20231010,151600,158559623,933,939,939,933,200
|
|
20231010,151500,158373017,933,933,933,933,13
|
|
20231010,151400,158360888,939,933,939,933,213
|
|
20231010,151300,158161261,938,933,938,933,205
|
|
20231010,151200,157969991,933,938,938,933,103
|
|
20231010,151100,157873442,933,933,933,933,13
|
|
20231010,151000,157861313,942,932,942,932,1622
|
|
20231010,150900,156336852,932,932,937,932,1138
|
|
20231010,150800,155276231,931,937,937,931,24
|
|
20231010,150700,155253816,931,931,931,931,13
|
|
20231010,150600,155241713,930,930,930,930,13
|
|
20231010,150500,155229623,929,930,930,929,13
|
|
20231010,150400,155217545,929,931,931,929,13
|
|
20231010,150300,155205466,932,932,933,932,1057
|
|
20231010,150200,154220341,929,929,929,929,13
|
|
20231010,150100,154208264,929,929,929,929,13
|
|
20231010,150000,154196187,929,930,930,929,1434
|
|
20231010,145900,152863938,929,929,929,929,13
|
|
20231010,145800,152851861,929,929,929,929,13
|
|
20231010,145700,152839784,930,930,930,930,1088
|
|
20231010,145600,151827944,930,930,930,930,13
|
|
20231010,145500,151815854,930,930,930,930,13
|
|
20231010,145400,151803764,930,932,932,930,14
|
|
20231010,145300,151790737,932,932,932,932,102
|
|
20231010,145200,151695673,934,931,934,930,15
|
|
20231010,145100,151681714,930,935,935,930,24
|
|
20231010,145000,151659344,930,930,930,930,13
|
|
20231010,144900,151647254,930,930,930,930,13
|
|
20231010,144800,151635164,930,930,930,930,13
|
|
20231010,144700,151623074,930,930,930,930,13
|
|
20231010,144600,151610984,930,930,930,930,907
|
|
20231010,144500,150767474,930,931,931,930,13
|
|
20231010,144400,150755381,931,931,931,931,13
|
|
20231010,144300,150743278,931,932,932,931,13
|
|
20231010,144200,150731170,933,933,933,933,14
|
|
20231010,144100,150718108,933,933,933,933,13
|
|
20231010,144000,150705979,931,930,931,930,782
|
|
20231010,143900,149978706,930,931,931,930,13
|
|
20231010,143800,149966615,931,931,932,931,201
|
|
20231010,143700,149779483,930,930,930,930,13
|
|
20231010,143600,149767393,930,930,930,930,663
|
|
20231010,143500,149150803,930,931,931,930,14
|
|
20231010,143400,149137781,930,931,931,930,13
|
|
20231010,143300,149125689,930,930,930,930,13
|
|
20231010,143200,149113599,930,930,930,930,870
|
|
20231010,143100,148304499,930,930,930,930,13
|
|
20231010,143000,148292409,930,931,936,930,1713
|
|
20231010,142900,146697449,931,931,931,930,2476
|
|
20231010,142800,144392306,931,931,931,931,13
|
|
20231010,142700,144380203,931,932,932,931,23
|
|
20231010,142600,144358780,931,931,931,931,131
|
|
20231010,142500,144236819,931,931,931,931,13
|
|
20231010,142400,144224716,931,931,931,931,13
|
|
20231010,142300,144212613,931,930,931,930,2014
|
|
20231010,142200,142339579,930,931,931,930,2013
|
|
20231010,142100,140465503,931,931,931,931,13
|
|
20231010,142000,140453400,931,931,931,931,13
|
|
20231010,141900,140441297,930,930,930,930,13
|
|
20231010,141800,140429207,930,932,932,930,2876
|
|
20231010,141700,137751942,938,934,938,932,12728
|
|
20231010,141600,125863738,934,935,935,934,1725
|
|
20231010,141500,124251504,935,935,935,935,13
|
|
20231010,141400,124239349,936,936,936,936,1670
|
|
20231010,141300,122676229,937,938,938,937,3062
|
|
20231010,141200,119805059,938,938,938,938,13
|
|
20231010,141100,119792865,938,938,938,938,13
|
|
20231010,141000,119780671,938,938,938,938,13
|
|
20231010,140900,119768477,938,938,938,938,13
|
|
20231010,140800,119756283,938,938,938,938,13
|
|
20231010,140700,119744089,938,939,939,938,13
|
|
20231010,140600,119731894,938,938,938,938,13
|
|
20231010,140500,119719700,938,939,939,938,14
|
|
20231010,140400,119706559,938,938,938,938,13
|
|
20231010,140300,119694365,938,938,939,938,20
|
|
20231010,140200,119675595,938,938,938,938,13
|
|
20231010,140100,119663401,938,940,940,938,2961
|
|
20231010,140000,116884275,938,938,938,938,13
|
|
20231010,135900,116872081,938,938,938,938,13
|
|
20231010,135800,116859887,938,938,938,938,13
|
|
20231010,135700,116847693,938,938,938,938,13
|
|
20231010,135600,116835499,938,938,938,938,14
|
|
20231010,135500,116822367,938,938,938,938,13
|
|
20231010,135400,116810173,938,938,938,938,343
|
|
20231010,135300,116488439,938,938,938,938,13
|
|
20231010,135200,116476245,938,938,938,938,13
|
|
20231010,135100,116464051,938,939,939,938,1315
|
|
20231010,135000,115229279,939,939,939,939,13
|
|
20231010,134900,115217072,939,940,940,939,53
|
|
20231010,134800,115167265,939,939,939,939,13
|
|
20231010,134700,115155058,939,939,939,939,13
|
|
20231010,134600,115142851,939,940,940,939,23
|
|
20231010,134500,115121245,940,940,940,940,1318
|
|
20231010,134400,113882325,940,940,940,940,13
|
|
20231010,134300,113870105,940,940,940,940,330
|
|
20231010,134200,113559905,941,941,941,941,196
|
|
20231010,134100,113375469,941,942,942,941,13
|
|
20231010,134000,113363227,942,943,943,942,13
|
|
20231010,133900,113350980,942,942,942,942,13
|
|
20231010,133800,113338734,942,942,942,942,13
|
|
20231010,133700,113326488,944,942,944,942,736
|
|
20231010,133600,112633174,942,940,942,940,513
|
|
20231010,133500,112149954,940,940,940,940,13
|
|
20231010,133400,112137734,940,940,940,940,13
|
|
20231010,133300,112125514,940,940,940,940,13
|
|
20231010,133200,112113294,940,940,940,940,13
|
|
20231010,133100,112101074,940,940,940,940,40
|
|
20231010,133000,112063474,940,940,940,940,1668
|
|
20231010,132900,110495554,940,940,940,940,74
|
|
20231010,132800,110425994,940,940,940,940,14
|
|
20231010,132700,110412834,940,940,940,940,1013
|
|
20231010,132600,109460614,940,941,942,940,2463
|
|
20231010,132500,107142942,942,942,942,942,6802
|
|
20231010,132400,100735458,942,942,942,942,13
|
|
20231010,132300,100723212,942,942,942,942,13
|
|
20231010,132200,100710966,942,942,942,942,722
|
|
20231010,132100,100030842,942,943,943,942,73
|
|
20231010,132000,99962066,942,943,943,942,13
|
|
20231010,131900,99949815,942,942,942,942,14
|
|
20231010,131800,99936627,943,944,944,943,2381
|
|
20231010,131700,97690087,944,944,944,944,13
|
|
20231010,131600,97677815,943,943,943,943,13
|
|
20231010,131500,97665556,943,944,944,943,1715
|
|
20231010,131400,96048309,943,943,943,943,13
|
|
20231010,131300,96036050,943,943,944,943,1013
|
|
20231010,131200,95080788,943,945,945,943,208
|
|
20231010,131100,94884254,943,943,943,943,13
|
|
20231010,131000,94871995,943,943,943,943,0
|
|
20231010,130900,94871995,943,943,943,943,0
|
|
20231010,130800,94871995,943,943,943,943,0
|
|
20231010,130700,94871995,943,943,943,943,0
|
|
20231010,130600,94871995,943,943,943,943,0
|
|
20231010,130500,94871995,943,943,943,943,0
|
|
20231010,130400,94871995,943,944,944,943,5000
|
|
20231010,130300,90156495,943,943,943,943,0
|
|
20231010,130200,90156495,943,943,943,943,0
|
|
20231010,130100,90156495,943,943,943,943,0
|
|
20231010,130000,90156495,943,943,943,943,8
|
|
20231010,125900,90148951,949,949,949,949,0
|
|
20231010,125800,90148951,949,949,949,949,500
|
|
20231010,125700,89674451,943,943,943,943,0
|
|
20231010,125600,89674451,943,943,943,943,0
|
|
20231010,125500,89674451,943,943,943,943,0
|
|
20231010,125400,89674451,943,943,943,943,520
|
|
20231010,125300,89184091,943,943,943,943,582
|
|
20231010,125200,88635265,943,943,943,943,0
|
|
20231010,125100,88635265,943,943,943,943,0
|
|
20231010,125000,88635265,943,943,943,943,0
|
|
20231010,124900,88635265,943,946,946,943,1000
|
|
20231010,124800,87692115,943,943,943,943,0
|
|
20231010,124700,87692115,943,943,943,943,0
|
|
20231010,124600,87692115,943,943,943,943,0
|
|
20231010,124500,87692115,943,943,943,943,0
|
|
20231010,124400,87692115,943,943,943,943,0
|
|
20231010,124300,87692115,943,945,945,943,570
|
|
20231010,124200,87154589,947,950,950,947,6
|
|
20231010,124100,87148892,950,950,950,950,0
|
|
20231010,124000,87148892,950,948,950,948,30
|
|
20231010,123900,87120432,949,949,949,949,603
|
|
20231010,123800,86548185,949,946,949,946,720
|
|
20231010,123700,85865274,942,942,942,942,0
|
|
20231010,123600,85865274,942,942,942,942,0
|
|
20231010,123500,85865274,942,942,942,942,0
|
|
20231010,123400,85865274,942,942,942,942,0
|
|
20231010,123300,85865274,942,942,942,942,0
|
|
20231010,123200,85865274,942,942,942,942,0
|
|
20231010,123100,85865274,942,942,942,942,0
|
|
20231010,123000,85865274,942,942,942,942,0
|
|
20231010,122900,85865274,942,942,942,942,8
|
|
20231010,122800,85857738,942,942,942,942,721
|
|
20231010,122700,85178556,943,943,943,943,0
|
|
20231010,122600,85178556,943,943,943,943,0
|
|
20231010,122500,85178556,943,943,943,943,0
|
|
20231010,122400,85178556,943,943,943,943,560
|
|
20231010,122300,84650476,946,943,946,943,2026
|
|
20231010,122200,82739430,943,943,943,943,0
|
|
20231010,122100,82739430,943,943,943,943,0
|
|
20231010,122000,82739430,943,944,944,943,2475
|
|
20231010,121900,80403685,945,945,945,945,0
|
|
20231010,121800,80403685,945,945,945,945,0
|
|
20231010,121700,80403685,945,945,945,945,1372
|
|
20231010,121600,79107145,945,945,945,945,1441
|
|
20231010,121500,77745400,946,946,946,946,3
|
|
20231010,121400,77742562,945,945,945,945,50
|
|
20231010,121300,77695312,945,945,945,945,1926
|
|
20231010,121200,75875242,945,945,945,945,31
|
|
20231010,121100,75845947,946,946,946,946,3310
|
|
20231010,121000,72714687,946,946,946,946,0
|
|
20231010,120900,72714687,946,946,946,946,0
|
|
20231010,120800,72714687,946,946,946,946,0
|
|
20231010,120700,72714687,946,946,946,946,0
|
|
20231010,120600,72714687,946,946,946,946,0
|
|
20231010,120500,72714687,946,946,946,946,0
|
|
20231010,120400,72714687,946,946,946,946,0
|
|
20231010,120300,72714687,946,946,946,946,1
|
|
20231010,120200,72713741,949,949,949,949,0
|
|
20231010,120100,72713741,949,949,949,949,0
|
|
20231010,120000,72713741,949,949,949,949,0
|
|
20231010,115900,72713741,949,949,949,949,0
|
|
20231010,115800,72713741,949,949,949,949,100
|
|
20231010,115700,72618841,950,950,950,950,0
|
|
20231010,115600,72618841,950,950,950,950,0
|
|
20231010,115500,72618841,950,950,950,950,5
|
|
20231010,115400,72614091,950,950,950,950,0
|
|
20231010,115300,72614091,950,950,950,950,0
|
|
20231010,115200,72614091,950,947,950,947,100
|
|
20231010,115100,72519121,946,946,946,946,4635
|
|
20231010,115000,68134411,946,946,946,946,495
|
|
20231010,114900,67666141,946,946,946,946,0
|
|
20231010,114800,67666141,946,946,946,946,0
|
|
20231010,114700,67666141,946,946,946,946,53
|
|
20231010,114600,67616003,946,946,946,946,0
|
|
20231010,114500,67616003,946,945,946,945,13
|
|
20231010,114400,67603706,945,945,945,945,25
|
|
20231010,114300,67580081,946,946,946,946,0
|
|
20231010,114200,67580081,946,946,946,946,0
|
|
20231010,114100,67580081,946,945,946,945,24
|
|
20231010,114000,67557383,945,945,945,945,0
|
|
20231010,113900,67557383,945,945,945,945,0
|
|
20231010,113800,67557383,945,946,946,945,918
|
|
20231010,113700,66689853,946,946,946,946,310
|
|
20231010,113600,66396593,946,946,946,946,2369
|
|
20231010,113500,64155519,946,946,946,946,1102
|
|
20231010,113400,63113027,946,946,946,946,14
|
|
20231010,113300,63099783,946,946,946,946,0
|
|
20231010,113200,63099783,946,946,946,946,3638
|
|
20231010,113100,59658235,946,946,946,946,683
|
|
20231010,113000,59012117,947,950,950,947,245
|
|
20231010,112900,58779963,951,951,951,951,0
|
|
20231010,112800,58779963,951,951,951,951,0
|
|
20231010,112700,58779963,951,951,951,951,1420
|
|
20231010,112600,57429543,948,949,949,948,1697
|
|
20231010,112500,55820687,949,949,949,949,1878
|
|
20231010,112400,54038465,950,950,950,950,0
|
|
20231010,112300,54038465,950,950,950,950,20
|
|
20231010,112200,54019465,950,950,950,950,0
|
|
20231010,112100,54019465,950,950,950,950,114
|
|
20231010,112000,53911165,949,949,949,949,0
|
|
20231010,111900,53911165,949,949,949,949,0
|
|
20231010,111800,53911165,949,949,949,949,0
|
|
20231010,111700,53911165,949,949,949,949,0
|
|
20231010,111600,53911165,949,949,949,949,0
|
|
20231010,111500,53911165,949,949,949,949,0
|
|
20231010,111400,53911165,949,949,949,949,0
|
|
20231010,111300,53911165,949,949,949,949,0
|
|
20231010,111200,53911165,949,949,949,949,0
|
|
20231010,111100,53911165,949,949,949,949,0
|
|
20231010,111000,53911165,949,949,949,949,0
|
|
20231010,110900,53911165,949,949,949,949,0
|
|
20231010,110800,53911165,949,949,949,949,0
|
|
20231010,110700,53911165,949,950,950,949,500
|
|
20231010,110600,53436644,956,956,956,956,11
|
|
20231010,110500,53426128,956,956,956,956,0
|
|
20231010,110400,53426128,956,956,956,956,0
|
|
20231010,110300,53426128,956,956,956,956,90
|
|
20231010,110200,53340088,949,949,949,949,549
|
|
20231010,110100,52819087,950,950,950,950,0
|
|
20231010,110000,52819087,950,950,950,950,0
|
|
20231010,105900,52819087,950,950,950,950,0
|
|
20231010,105800,52819087,950,950,950,950,384
|
|
20231010,105700,52454287,955,955,955,955,0
|
|
20231010,105600,52454287,955,950,955,950,11
|
|
20231010,105500,52443787,956,950,956,950,242
|
|
20231010,105400,52213772,950,950,950,950,4472
|
|
20231010,105300,47965372,951,951,951,951,91
|
|
20231010,105200,47878831,951,951,951,951,0
|
|
20231010,105100,47878831,951,952,952,951,2620
|
|
20231010,105000,45386024,952,952,952,952,0
|
|
20231010,104900,45386024,952,952,952,952,0
|
|
20231010,104800,45386024,952,952,952,952,50
|
|
20231010,104700,45338424,952,952,952,952,0
|
|
20231010,104600,45338424,952,952,952,952,133
|
|
20231010,104500,45211808,952,952,952,952,5
|
|
20231010,104400,45207048,956,956,956,956,0
|
|
20231010,104300,45207048,956,957,957,956,2524
|
|
20231010,104200,42794101,956,956,956,956,8
|
|
20231010,104100,42786453,957,957,957,957,0
|
|
20231010,104000,42786453,957,957,957,957,1691
|
|
20231010,103900,41168166,957,957,957,957,44
|
|
20231010,103800,41126058,958,958,958,958,8
|
|
20231010,103700,41118394,957,957,957,957,0
|
|
20231010,103600,41118394,957,957,957,957,1000
|
|
20231010,103500,40161394,957,957,957,957,0
|
|
20231010,103400,40161394,957,957,957,957,0
|
|
20231010,103300,40161394,957,957,957,957,0
|
|
20231010,103200,40161394,957,957,957,957,0
|
|
20231010,103100,40161394,957,957,957,957,0
|
|
20231010,103000,40161394,957,957,957,957,0
|
|
20231010,102900,40161394,957,957,957,957,120
|
|
20231010,102800,40046554,956,956,956,956,0
|
|
20231010,102700,40046554,956,956,956,956,0
|
|
20231010,102600,40046554,956,956,956,956,0
|
|
20231010,102500,40046554,956,956,956,956,0
|
|
20231010,102400,40046554,956,956,956,956,348
|
|
20231010,102300,39713866,956,956,956,956,1
|
|
20231010,102200,39712910,956,956,956,956,0
|
|
20231010,102100,39712910,956,956,956,956,1010
|
|
20231010,102000,38747350,952,952,952,952,0
|
|
20231010,101900,38747350,952,952,952,952,0
|
|
20231010,101800,38747350,952,952,952,952,0
|
|
20231010,101700,38747350,952,952,952,952,0
|
|
20231010,101600,38747350,952,952,952,952,500
|
|
20231010,101500,38271350,951,951,951,951,0
|
|
20231010,101400,38271350,951,951,951,951,0
|
|
20231010,101300,38271350,951,951,951,951,0
|
|
20231010,101200,38271350,951,951,951,951,0
|
|
20231010,101100,38271350,951,951,951,951,0
|
|
20231010,101000,38271350,951,951,951,951,0
|
|
20231010,100900,38271350,951,951,951,951,0
|
|
20231010,100800,38271350,951,951,951,951,0
|
|
20231010,100700,38271350,951,951,951,951,513
|
|
20231010,100600,37783487,952,952,952,952,187
|
|
20231010,100500,37605463,952,952,952,952,0
|
|
20231010,100400,37605463,952,952,952,952,20
|
|
20231010,100300,37586423,952,952,952,952,0
|
|
20231010,100200,37586423,952,952,952,952,150
|
|
20231010,100100,37443623,952,952,952,952,20
|
|
20231010,100000,37424583,952,952,952,952,0
|
|
20231010,095900,37424583,952,953,953,952,500
|
|
20231010,095800,36948376,953,953,953,953,0
|
|
20231010,095700,36948376,953,953,953,953,0
|
|
20231010,095600,36948376,953,953,953,953,1000
|
|
20231010,095500,35995376,953,953,953,953,0
|
|
20231010,095400,35995376,953,953,953,953,0
|
|
20231010,095300,35995376,953,953,953,953,0
|
|
20231010,095200,35995376,953,953,953,953,0
|
|
20231010,095100,35995376,953,954,954,953,900
|
|
20231010,095000,35137371,954,954,954,954,0
|
|
20231010,094900,35137371,954,954,954,954,0
|
|
20231010,094800,35137371,954,954,954,954,1857
|
|
20231010,094700,33365793,954,954,954,954,100
|
|
20231010,094600,33270393,960,960,960,960,100
|
|
20231010,094500,33174393,960,960,960,960,100
|
|
20231010,094400,33078393,961,961,961,961,25
|
|
20231010,094300,33054368,961,960,961,960,47
|
|
20231010,094200,33009243,960,960,960,960,10
|
|
20231010,094100,32999643,960,960,961,960,120
|
|
20231010,094000,32884344,961,961,961,961,0
|
|
20231010,093900,32884344,961,961,961,961,2
|
|
20231010,093800,32882422,961,954,961,954,4
|
|
20231010,093700,32878599,961,961,961,961,1
|
|
20231010,093600,32877638,961,961,961,961,102
|
|
20231010,093500,32779616,961,960,961,960,268
|
|
20231010,093400,32522268,960,954,960,954,10001
|
|
20231010,093300,22923920,954,954,954,954,1
|
|
20231010,093200,22922966,955,952,955,952,124
|
|
20231010,093100,22804904,950,948,950,948,836
|
|
20231010,093000,22011104,948,948,948,948,0
|
|
20231010,092900,22011104,948,947,948,947,180
|
|
20231010,092800,21840623,945,945,945,945,0
|
|
20231010,092700,21840623,945,948,949,945,600
|
|
20231010,092600,21273562,948,944,948,944,1092
|
|
20231010,092500,20240714,944,944,944,944,0
|
|
20231010,092400,20240714,944,944,944,944,1
|
|
20231010,092300,20239770,952,952,952,952,6
|
|
20231010,092200,20234058,954,945,954,945,2729
|
|
20231010,092100,17654393,945,947,947,945,705
|
|
20231010,092000,16988066,947,947,947,947,0
|
|
20231010,091900,16988066,947,950,950,947,853
|
|
20231010,091800,16177941,950,950,950,950,3056
|
|
20231010,091700,13274741,950,951,951,950,1374
|
|
20231010,091600,11968953,951,951,951,951,201
|
|
20231010,091500,11777802,951,952,952,951,1370
|
|
20231010,091400,10473698,953,955,955,953,746
|
|
20231010,091300,9762129,955,955,955,955,765
|
|
20231010,091200,9031554,955,957,957,955,70
|
|
20231010,091100,8964700,961,961,961,961,10
|
|
20231010,091000,8955090,962,962,962,962,0
|
|
20231010,090900,8955090,962,963,963,962,25
|
|
20231010,090800,8931017,964,964,964,964,1
|
|
20231010,090700,8930053,959,970,970,959,487
|
|
20231010,090600,8462547,963,969,971,963,201
|
|
20231010,090500,8267666,972,953,972,953,2608
|
|
20231010,090400,5749434,955,957,957,955,1126
|
|
20231010,090300,4673686,957,957,957,957,0
|
|
20231010,090200,4673686,957,957,957,957,1
|
|
20231010,090100,4672729,959,961,961,959,3728
|
|
20231010,090000,1090735,961,961,961,961,1135
|