662 lines
29 KiB
CSV
662 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195900,173399365,815,815,815,815,11609
|
|
20231027,195800,173399365,815,815,815,815,0
|
|
20231027,195700,173399365,815,815,815,815,0
|
|
20231027,195600,173399365,815,815,815,815,0
|
|
20231027,195500,173399365,815,815,815,815,0
|
|
20231027,195400,173399365,815,815,815,815,0
|
|
20231027,195300,173399365,815,815,815,815,0
|
|
20231027,195200,173399365,815,815,815,815,0
|
|
20231027,195100,173399365,815,815,815,815,0
|
|
20231027,195000,173399365,815,815,815,815,0
|
|
20231027,194900,173399365,815,815,815,815,0
|
|
20231027,194800,173399365,815,815,815,815,0
|
|
20231027,194700,173399365,815,815,815,815,0
|
|
20231027,194600,173399365,815,815,815,815,0
|
|
20231027,194500,173399365,815,815,815,815,0
|
|
20231027,194400,173399365,815,815,815,815,0
|
|
20231027,194300,173399365,815,815,815,815,0
|
|
20231027,194200,173399365,815,815,815,815,0
|
|
20231027,194100,173399365,815,815,815,815,0
|
|
20231027,194000,173399365,815,815,815,815,0
|
|
20231027,193900,173399365,815,815,815,815,0
|
|
20231027,193800,173399365,815,815,815,815,0
|
|
20231027,193700,173399365,815,815,815,815,0
|
|
20231027,193600,173399365,815,815,815,815,0
|
|
20231027,193500,173399365,815,815,815,815,0
|
|
20231027,193400,173399365,815,815,815,815,0
|
|
20231027,193300,173399365,815,815,815,815,0
|
|
20231027,193200,173399365,815,815,815,815,0
|
|
20231027,193100,173399365,815,815,815,815,0
|
|
20231027,193000,173399365,815,815,815,815,0
|
|
20231027,192900,173399365,815,815,815,815,11609
|
|
20231027,192800,173399365,815,815,815,815,0
|
|
20231027,192700,173399365,815,815,815,815,0
|
|
20231027,192600,173399365,815,815,815,815,0
|
|
20231027,192500,173399365,815,815,815,815,0
|
|
20231027,192400,173399365,815,815,815,815,0
|
|
20231027,192300,173399365,815,815,815,815,0
|
|
20231027,192200,173399365,815,815,815,815,0
|
|
20231027,192100,173399365,815,815,815,815,0
|
|
20231027,192000,173399365,815,815,815,815,0
|
|
20231027,191900,173399365,815,815,815,815,0
|
|
20231027,191800,173399365,815,815,815,815,0
|
|
20231027,191700,173399365,815,815,815,815,0
|
|
20231027,191600,173399365,815,815,815,815,0
|
|
20231027,191500,173399365,815,815,815,815,0
|
|
20231027,191400,173399365,815,815,815,815,0
|
|
20231027,191300,173399365,815,815,815,815,0
|
|
20231027,191200,173399365,815,815,815,815,0
|
|
20231027,191100,173399365,815,815,815,815,0
|
|
20231027,191000,173399365,815,815,815,815,0
|
|
20231027,190900,173399365,815,815,815,815,0
|
|
20231027,190800,173399365,815,815,815,815,0
|
|
20231027,190700,173399365,815,815,815,815,0
|
|
20231027,190600,173399365,815,815,815,815,0
|
|
20231027,190500,173399365,815,815,815,815,0
|
|
20231027,190400,173399365,815,815,815,815,0
|
|
20231027,190300,173399365,815,815,815,815,0
|
|
20231027,190200,173399365,815,815,815,815,0
|
|
20231027,190100,173399365,815,815,815,815,0
|
|
20231027,190000,173399365,815,815,815,815,0
|
|
20231027,185900,173399365,815,815,815,815,11609
|
|
20231027,185800,173399365,815,815,815,815,0
|
|
20231027,185700,173399365,815,815,815,815,0
|
|
20231027,185600,173399365,815,815,815,815,0
|
|
20231027,185500,173399365,815,815,815,815,0
|
|
20231027,185400,173399365,815,815,815,815,0
|
|
20231027,185300,173399365,815,815,815,815,0
|
|
20231027,185200,173399365,815,815,815,815,0
|
|
20231027,185100,173399365,815,815,815,815,0
|
|
20231027,185000,173399365,815,815,815,815,0
|
|
20231027,184900,173399365,815,815,815,815,0
|
|
20231027,184800,173399365,815,815,815,815,0
|
|
20231027,184700,173399365,815,815,815,815,0
|
|
20231027,184600,173399365,815,815,815,815,0
|
|
20231027,184500,173399365,815,815,815,815,0
|
|
20231027,184400,173399365,815,815,815,815,0
|
|
20231027,184300,173399365,815,815,815,815,0
|
|
20231027,184200,173399365,815,815,815,815,0
|
|
20231027,184100,173399365,815,815,815,815,0
|
|
20231027,184000,173399365,815,815,815,815,0
|
|
20231027,183900,173399365,815,815,815,815,0
|
|
20231027,183800,173399365,815,815,815,815,0
|
|
20231027,183700,173399365,815,815,815,815,0
|
|
20231027,183600,173399365,815,815,815,815,0
|
|
20231027,183500,173399365,815,815,815,815,0
|
|
20231027,183400,173399365,815,815,815,815,0
|
|
20231027,183300,173399365,815,815,815,815,0
|
|
20231027,183200,173399365,815,815,815,815,0
|
|
20231027,183100,173399365,815,815,815,815,0
|
|
20231027,183000,173399365,815,815,815,815,0
|
|
20231027,182900,173399365,815,815,815,815,11609
|
|
20231027,182800,173399365,815,815,815,815,0
|
|
20231027,182700,173399365,815,815,815,815,0
|
|
20231027,182600,173399365,815,815,815,815,0
|
|
20231027,182500,173399365,815,815,815,815,0
|
|
20231027,182400,173399365,815,815,815,815,0
|
|
20231027,182300,173399365,815,815,815,815,0
|
|
20231027,182200,173399365,815,815,815,815,0
|
|
20231027,182100,173399365,815,815,815,815,0
|
|
20231027,182000,173399365,815,815,815,815,0
|
|
20231027,181900,173399365,815,815,815,815,0
|
|
20231027,181800,173399365,815,815,815,815,0
|
|
20231027,181700,173399365,815,815,815,815,0
|
|
20231027,181600,173399365,815,815,815,815,0
|
|
20231027,181500,173399365,815,815,815,815,0
|
|
20231027,181400,173399365,815,815,815,815,0
|
|
20231027,181300,173399365,815,815,815,815,0
|
|
20231027,181200,173399365,815,815,815,815,0
|
|
20231027,181100,173399365,815,815,815,815,0
|
|
20231027,181000,173399365,815,815,815,815,0
|
|
20231027,180900,173399365,815,815,815,815,0
|
|
20231027,180800,173399365,815,815,815,815,0
|
|
20231027,180700,173399365,815,815,815,815,0
|
|
20231027,180600,173399365,815,815,815,815,0
|
|
20231027,180500,173399365,815,815,815,815,0
|
|
20231027,180400,173399365,815,815,815,815,0
|
|
20231027,180300,173399365,815,815,815,815,0
|
|
20231027,180200,173399365,815,815,815,815,0
|
|
20231027,180100,173399365,815,815,815,815,0
|
|
20231027,180000,173399365,815,815,815,815,0
|
|
20231027,175900,173399365,815,815,815,815,11609
|
|
20231027,175800,173399365,815,815,815,815,0
|
|
20231027,175700,173399365,815,815,815,815,0
|
|
20231027,175600,173399365,815,815,815,815,0
|
|
20231027,175500,173399365,815,815,815,815,0
|
|
20231027,175400,173399365,815,815,815,815,0
|
|
20231027,175300,173399365,815,815,815,815,0
|
|
20231027,175200,173399365,815,815,815,815,0
|
|
20231027,175100,173399365,815,815,815,815,0
|
|
20231027,175000,173399365,815,815,815,815,0
|
|
20231027,174900,173399365,815,815,815,815,0
|
|
20231027,174800,173399365,815,815,815,815,0
|
|
20231027,174700,173399365,815,815,815,815,0
|
|
20231027,174600,173399365,815,815,815,815,0
|
|
20231027,174500,173399365,815,815,815,815,0
|
|
20231027,174400,173399365,815,815,815,815,0
|
|
20231027,174300,173399365,815,815,815,815,0
|
|
20231027,174200,173399365,815,815,815,815,0
|
|
20231027,174100,173399365,815,815,815,815,0
|
|
20231027,174000,173399365,815,815,815,815,0
|
|
20231027,173900,173399365,815,815,815,815,0
|
|
20231027,173800,173399365,815,815,815,815,0
|
|
20231027,173700,173399365,815,815,815,815,0
|
|
20231027,173600,173399365,815,815,815,815,0
|
|
20231027,173500,173399365,815,815,815,815,0
|
|
20231027,173400,173399365,815,815,815,815,0
|
|
20231027,173300,173399365,815,815,815,815,0
|
|
20231027,173200,173399365,815,815,815,815,0
|
|
20231027,173100,173399365,815,815,815,815,0
|
|
20231027,173000,173399365,815,815,815,815,0
|
|
20231027,172900,173399365,815,815,815,815,11609
|
|
20231027,172800,173399365,815,815,815,815,0
|
|
20231027,172700,173399365,815,815,815,815,0
|
|
20231027,172600,173399365,815,815,815,815,0
|
|
20231027,172500,173399365,815,815,815,815,0
|
|
20231027,172400,173399365,815,815,815,815,0
|
|
20231027,172300,173399365,815,815,815,815,0
|
|
20231027,172200,173399365,815,815,815,815,0
|
|
20231027,172100,173399365,815,815,815,815,0
|
|
20231027,172000,173399365,815,815,815,815,0
|
|
20231027,171900,173399365,815,815,815,815,0
|
|
20231027,171800,173399365,815,815,815,815,0
|
|
20231027,171700,173399365,815,815,815,815,0
|
|
20231027,171600,173399365,815,815,815,815,0
|
|
20231027,171500,173399365,815,815,815,815,0
|
|
20231027,171400,173399365,815,815,815,815,0
|
|
20231027,171300,173399365,815,815,815,815,0
|
|
20231027,171200,173399365,815,815,815,815,0
|
|
20231027,171100,173399365,815,815,815,815,0
|
|
20231027,171000,173399365,815,815,815,815,0
|
|
20231027,170900,173399365,815,815,815,815,0
|
|
20231027,170800,173399365,815,815,815,815,0
|
|
20231027,170700,173399365,815,815,815,815,0
|
|
20231027,170600,173399365,815,815,815,815,0
|
|
20231027,170500,173399365,815,815,815,815,0
|
|
20231027,170400,173399365,815,815,815,815,0
|
|
20231027,170300,173399365,815,815,815,815,0
|
|
20231027,170200,173399365,815,815,815,815,0
|
|
20231027,170100,173399365,815,815,815,815,0
|
|
20231027,170000,173399365,815,815,815,815,0
|
|
20231027,165900,173399365,815,815,815,815,11609
|
|
20231027,165800,173399365,815,815,815,815,0
|
|
20231027,165700,173399365,815,815,815,815,0
|
|
20231027,165600,173399365,815,815,815,815,0
|
|
20231027,165500,173399365,815,815,815,815,0
|
|
20231027,165400,173399365,815,815,815,815,0
|
|
20231027,165300,173399365,815,815,815,815,0
|
|
20231027,165200,173399365,815,815,815,815,0
|
|
20231027,165100,173399365,815,815,815,815,0
|
|
20231027,165000,173399365,815,815,815,815,0
|
|
20231027,164900,173399365,815,815,815,815,0
|
|
20231027,164800,173399365,815,815,815,815,0
|
|
20231027,164700,173399365,815,815,815,815,0
|
|
20231027,164600,173399365,815,815,815,815,0
|
|
20231027,164500,173399365,815,815,815,815,0
|
|
20231027,164400,173399365,815,815,815,815,0
|
|
20231027,164300,173399365,815,815,815,815,0
|
|
20231027,164200,173399365,815,815,815,815,0
|
|
20231027,164100,173399365,815,815,815,815,0
|
|
20231027,164000,173399365,815,815,815,815,0
|
|
20231027,163900,173399365,815,815,815,815,0
|
|
20231027,163800,173399365,815,815,815,815,0
|
|
20231027,163700,173399365,815,815,815,815,0
|
|
20231027,163600,173399365,815,815,815,815,0
|
|
20231027,163500,173399365,815,815,815,815,0
|
|
20231027,163400,173399365,815,815,815,815,0
|
|
20231027,163300,173399365,815,815,815,815,0
|
|
20231027,163200,173399365,815,815,815,815,0
|
|
20231027,163100,173399365,815,815,815,815,0
|
|
20231027,163000,173399365,815,815,815,815,0
|
|
20231027,162900,173399365,815,815,815,815,11609
|
|
20231027,162800,173399365,815,815,815,815,0
|
|
20231027,162700,173399365,815,815,815,815,0
|
|
20231027,162600,173399365,815,815,815,815,0
|
|
20231027,162500,173399365,815,815,815,815,0
|
|
20231027,162400,173399365,815,815,815,815,0
|
|
20231027,162300,173399365,815,815,815,815,0
|
|
20231027,162200,173399365,815,815,815,815,0
|
|
20231027,162100,173399365,815,815,815,815,0
|
|
20231027,162000,173399365,815,815,815,815,0
|
|
20231027,161900,173399365,815,815,815,815,0
|
|
20231027,161800,173399365,815,815,815,815,0
|
|
20231027,161700,173399365,815,815,815,815,0
|
|
20231027,161600,173399365,815,815,815,815,0
|
|
20231027,161500,173399365,815,815,815,815,0
|
|
20231027,161400,173399365,815,815,815,815,0
|
|
20231027,161300,173399365,815,815,815,815,0
|
|
20231027,161200,173399365,815,815,815,815,0
|
|
20231027,161100,173399365,815,815,815,815,0
|
|
20231027,161000,173399365,815,815,815,815,0
|
|
20231027,160900,173399365,815,815,815,815,0
|
|
20231027,160800,173399365,815,815,815,815,0
|
|
20231027,160700,173399365,815,815,815,815,0
|
|
20231027,160600,173399365,815,815,815,815,0
|
|
20231027,160500,173399365,815,815,815,815,0
|
|
20231027,160400,173399365,815,815,815,815,0
|
|
20231027,160300,173399365,815,815,815,815,0
|
|
20231027,160200,173399365,815,815,815,815,0
|
|
20231027,160100,173399365,815,815,815,815,0
|
|
20231027,160000,173399365,815,815,815,815,0
|
|
20231027,155900,173399365,815,815,815,815,11609
|
|
20231027,155800,173399365,815,815,815,815,0
|
|
20231027,155700,173399365,815,815,815,815,0
|
|
20231027,155600,173399365,815,815,815,815,0
|
|
20231027,155500,173399365,815,815,815,815,0
|
|
20231027,155400,173399365,815,815,815,815,0
|
|
20231027,155300,173399365,815,815,815,815,0
|
|
20231027,155200,173399365,815,815,815,815,0
|
|
20231027,155100,173399365,815,815,815,815,0
|
|
20231027,155000,173399365,815,815,815,815,0
|
|
20231027,154900,173399365,815,815,815,815,0
|
|
20231027,154800,173399365,815,815,815,815,0
|
|
20231027,154700,173399365,815,815,815,815,0
|
|
20231027,154600,173399365,815,815,815,815,0
|
|
20231027,154500,173399365,815,815,815,815,0
|
|
20231027,154400,173399365,815,815,815,815,0
|
|
20231027,154300,173399365,815,815,815,815,0
|
|
20231027,154200,173399365,815,815,815,815,0
|
|
20231027,154100,173399365,815,815,815,815,0
|
|
20231027,154000,173399365,815,815,815,815,0
|
|
20231027,153900,173399365,815,815,815,815,0
|
|
20231027,153800,173399365,815,815,815,815,0
|
|
20231027,153700,173399365,815,815,815,815,0
|
|
20231027,153600,173399365,815,815,815,815,0
|
|
20231027,153500,173399365,815,815,815,815,0
|
|
20231027,153400,173399365,815,815,815,815,0
|
|
20231027,153300,173399365,815,815,815,815,0
|
|
20231027,153200,173399365,815,815,815,815,0
|
|
20231027,153100,173399365,815,815,815,815,0
|
|
20231027,153000,173399365,815,815,815,815,11609
|
|
20231027,152900,163938030,823,823,823,823,0
|
|
20231027,152800,163938030,823,823,823,823,0
|
|
20231027,152700,163938030,823,823,823,823,0
|
|
20231027,152600,163938030,823,823,823,823,0
|
|
20231027,152500,163938030,823,823,823,823,0
|
|
20231027,152400,163938030,823,823,823,823,0
|
|
20231027,152300,163938030,823,823,823,823,0
|
|
20231027,152200,163938030,823,823,823,823,0
|
|
20231027,152100,163938030,823,823,823,823,0
|
|
20231027,152000,163938030,823,823,823,823,0
|
|
20231027,151900,163938030,823,823,823,823,0
|
|
20231027,151800,163938030,823,819,823,819,107
|
|
20231027,151700,163849997,823,823,823,823,447
|
|
20231027,151600,163482116,823,823,823,823,0
|
|
20231027,151500,163482116,823,823,823,823,0
|
|
20231027,151400,163482116,823,823,823,823,530
|
|
20231027,151300,163045926,823,823,823,823,0
|
|
20231027,151200,163045926,823,823,823,823,0
|
|
20231027,151100,163045926,823,823,823,823,0
|
|
20231027,151000,163045926,823,823,823,823,0
|
|
20231027,150900,163045926,823,823,823,823,0
|
|
20231027,150800,163045926,823,823,823,823,0
|
|
20231027,150700,163045926,823,823,823,823,0
|
|
20231027,150600,163045926,823,823,823,823,0
|
|
20231027,150500,163045926,823,823,823,823,0
|
|
20231027,150400,163045926,823,823,823,823,0
|
|
20231027,150300,163045926,823,823,823,823,0
|
|
20231027,150200,163045926,823,819,823,819,4
|
|
20231027,150100,163042646,823,823,823,823,0
|
|
20231027,150000,163042646,823,823,823,819,72
|
|
20231027,145900,162983590,818,818,818,818,0
|
|
20231027,145800,162983590,818,818,818,818,0
|
|
20231027,145700,162983590,818,818,818,818,0
|
|
20231027,145600,162983590,818,818,818,818,9000
|
|
20231027,145500,155621590,823,823,823,823,0
|
|
20231027,145400,155621590,823,818,823,818,9804
|
|
20231027,145300,147601913,818,818,818,818,197
|
|
20231027,145200,147440767,823,823,823,823,0
|
|
20231027,145100,147440767,823,823,823,823,0
|
|
20231027,145000,147440767,823,823,823,823,0
|
|
20231027,144900,147440767,823,823,823,823,0
|
|
20231027,144800,147440767,823,823,823,823,0
|
|
20231027,144700,147440767,823,823,823,823,0
|
|
20231027,144600,147440767,823,823,823,823,0
|
|
20231027,144500,147440767,823,823,823,823,0
|
|
20231027,144400,147440767,823,823,823,823,0
|
|
20231027,144300,147440767,823,823,823,823,0
|
|
20231027,144200,147440767,823,823,823,823,0
|
|
20231027,144100,147440767,823,823,823,823,0
|
|
20231027,144000,147440767,823,823,823,823,0
|
|
20231027,143900,147440767,823,823,823,823,0
|
|
20231027,143800,147440767,823,823,823,823,0
|
|
20231027,143700,147440767,823,823,823,823,0
|
|
20231027,143600,147440767,823,823,823,823,0
|
|
20231027,143500,147440767,823,823,823,823,0
|
|
20231027,143400,147440767,823,823,823,823,1
|
|
20231027,143300,147439944,817,817,817,817,0
|
|
20231027,143200,147439944,817,817,817,817,0
|
|
20231027,143100,147439944,817,817,817,817,0
|
|
20231027,143000,147439944,817,817,817,817,95
|
|
20231027,142900,147362329,818,818,818,818,0
|
|
20231027,142800,147362329,818,818,818,818,2
|
|
20231027,142700,147360693,823,823,823,823,0
|
|
20231027,142600,147360693,823,823,823,823,0
|
|
20231027,142500,147360693,823,823,823,823,0
|
|
20231027,142400,147360693,823,823,823,823,0
|
|
20231027,142300,147360693,823,823,823,823,0
|
|
20231027,142200,147360693,823,823,823,823,0
|
|
20231027,142100,147360693,823,823,823,823,0
|
|
20231027,142000,147360693,823,823,823,823,0
|
|
20231027,141900,147360693,823,823,823,823,0
|
|
20231027,141800,147360693,823,823,823,823,0
|
|
20231027,141700,147360693,823,823,823,823,0
|
|
20231027,141600,147360693,823,823,823,823,0
|
|
20231027,141500,147360693,823,823,823,823,0
|
|
20231027,141400,147360693,823,822,823,817,8512
|
|
20231027,141300,140405383,823,823,823,823,1
|
|
20231027,141200,140404560,818,818,818,818,0
|
|
20231027,141100,140404560,818,818,818,818,0
|
|
20231027,141000,140404560,818,824,824,817,3140
|
|
20231027,140900,137835331,827,827,827,827,0
|
|
20231027,140800,137835331,827,827,827,827,0
|
|
20231027,140700,137835331,827,827,827,827,0
|
|
20231027,140600,137835331,827,827,827,827,0
|
|
20231027,140500,137835331,827,827,827,827,0
|
|
20231027,140400,137835331,827,827,827,827,0
|
|
20231027,140300,137835331,827,827,827,827,0
|
|
20231027,140200,137835331,827,827,827,827,1
|
|
20231027,140100,137834504,823,823,823,823,0
|
|
20231027,140000,137834504,823,824,824,823,120
|
|
20231027,135900,137735636,826,826,826,826,0
|
|
20231027,135800,137735636,826,826,826,826,0
|
|
20231027,135700,137735636,826,826,826,826,0
|
|
20231027,135600,137735636,826,826,826,826,500
|
|
20231027,135500,137322636,827,827,827,827,0
|
|
20231027,135400,137322636,827,827,827,827,0
|
|
20231027,135300,137322636,827,827,827,827,1
|
|
20231027,135200,137321809,827,827,827,827,399
|
|
20231027,135100,136991836,827,827,827,827,0
|
|
20231027,135000,136991836,827,827,827,827,201
|
|
20231027,134900,136825609,827,827,827,827,500
|
|
20231027,134800,136412109,827,827,827,825,1045
|
|
20231027,134700,135548064,827,827,827,827,299
|
|
20231027,134600,135300791,827,827,827,827,500
|
|
20231027,134500,134887291,827,827,827,827,200
|
|
20231027,134400,134721891,825,827,827,825,8
|
|
20231027,134300,134715288,827,826,827,826,410
|
|
20231027,134200,134376517,826,825,826,825,421
|
|
20231027,134100,134029180,825,824,825,824,2200
|
|
20231027,134000,132214380,824,824,824,824,0
|
|
20231027,133900,132214380,824,824,824,824,46
|
|
20231027,133800,132176476,823,823,823,823,199
|
|
20231027,133700,132012699,823,823,823,823,0
|
|
20231027,133600,132012699,823,823,823,823,0
|
|
20231027,133500,132012699,823,823,823,823,0
|
|
20231027,133400,132012699,823,823,823,823,0
|
|
20231027,133300,132012699,823,823,823,823,0
|
|
20231027,133200,132012699,823,823,823,823,300
|
|
20231027,133100,131765799,823,822,823,822,1381
|
|
20231027,133000,130630536,821,821,821,821,18
|
|
20231027,132900,130615758,821,821,821,821,10
|
|
20231027,132800,130607548,821,819,821,819,99
|
|
20231027,132700,130526291,822,822,822,822,230
|
|
20231027,132600,130337231,822,819,822,819,83
|
|
20231027,132500,130269011,818,818,818,818,18
|
|
20231027,132400,130254287,816,816,816,816,0
|
|
20231027,132300,130254287,816,816,816,816,0
|
|
20231027,132200,130254287,816,816,816,816,50
|
|
20231027,132100,130213487,818,818,818,818,442
|
|
20231027,132000,129851931,817,817,817,817,0
|
|
20231027,131900,129851931,817,817,817,817,0
|
|
20231027,131800,129851931,817,817,817,817,0
|
|
20231027,131700,129851931,817,817,817,817,0
|
|
20231027,131600,129851931,817,817,817,817,0
|
|
20231027,131500,129851931,817,817,817,817,388
|
|
20231027,131400,129534935,818,818,818,818,0
|
|
20231027,131300,129534935,818,818,818,818,1
|
|
20231027,131200,129534117,818,818,818,818,1
|
|
20231027,131100,129533299,817,817,817,817,0
|
|
20231027,131000,129533299,817,817,817,817,0
|
|
20231027,130900,129533299,817,817,817,817,0
|
|
20231027,130800,129533299,817,817,817,817,0
|
|
20231027,130700,129533299,817,817,817,817,0
|
|
20231027,130600,129533299,817,817,817,817,0
|
|
20231027,130500,129533299,817,817,817,817,0
|
|
20231027,130400,129533299,817,817,817,817,0
|
|
20231027,130300,129533299,817,817,817,817,0
|
|
20231027,130200,129533299,817,817,817,817,0
|
|
20231027,130100,129533299,817,817,817,817,200
|
|
20231027,130000,129369899,818,818,818,818,0
|
|
20231027,125900,129369899,818,818,818,818,0
|
|
20231027,125800,129369899,818,818,818,818,0
|
|
20231027,125700,129369899,818,818,818,818,1
|
|
20231027,125600,129369081,817,818,818,817,68
|
|
20231027,125500,129313475,818,818,818,818,0
|
|
20231027,125400,129313475,818,817,818,816,450
|
|
20231027,125300,128946008,818,818,818,818,0
|
|
20231027,125200,128946008,818,818,818,818,66
|
|
20231027,125100,128892020,816,816,816,816,19
|
|
20231027,125000,128876516,816,816,816,816,0
|
|
20231027,124900,128876516,816,817,817,816,200
|
|
20231027,124800,128713198,818,818,818,818,0
|
|
20231027,124700,128713198,818,818,818,818,673
|
|
20231027,124600,128162684,819,819,819,819,0
|
|
20231027,124500,128162684,819,819,819,819,0
|
|
20231027,124400,128162684,819,819,819,819,120
|
|
20231027,124300,128064404,822,822,822,822,0
|
|
20231027,124200,128064404,822,822,822,822,1
|
|
20231027,124100,128063582,819,819,819,819,0
|
|
20231027,124000,128063582,819,820,820,819,406
|
|
20231027,123900,127730968,821,821,821,821,0
|
|
20231027,123800,127730968,821,821,821,821,0
|
|
20231027,123700,127730968,821,821,821,821,0
|
|
20231027,123600,127730968,821,821,821,821,108
|
|
20231027,123500,127642300,822,822,822,822,0
|
|
20231027,123400,127642300,822,822,822,822,0
|
|
20231027,123300,127642300,822,822,822,822,0
|
|
20231027,123200,127642300,822,822,822,822,0
|
|
20231027,123100,127642300,822,822,822,822,12
|
|
20231027,123000,127632436,822,822,822,822,9
|
|
20231027,122900,127625038,821,821,821,821,10
|
|
20231027,122800,127616828,821,821,821,821,0
|
|
20231027,122700,127616828,821,821,821,821,0
|
|
20231027,122600,127616828,821,821,821,821,0
|
|
20231027,122500,127616828,821,821,821,821,0
|
|
20231027,122400,127616828,821,821,821,821,0
|
|
20231027,122300,127616828,821,821,821,821,0
|
|
20231027,122200,127616828,821,821,821,821,561
|
|
20231027,122100,127156247,821,821,821,821,0
|
|
20231027,122000,127156247,821,821,821,821,0
|
|
20231027,121900,127156247,821,822,822,821,11
|
|
20231027,121800,127147215,821,821,821,821,0
|
|
20231027,121700,127147215,821,821,821,821,502
|
|
20231027,121600,126735073,821,821,821,821,198
|
|
20231027,121500,126572515,821,821,821,821,1482
|
|
20231027,121400,125355793,821,821,821,821,12
|
|
20231027,121300,125345941,821,821,821,821,1
|
|
20231027,121200,125345120,821,821,821,821,0
|
|
20231027,121100,125345120,821,821,821,821,0
|
|
20231027,121000,125345120,821,821,821,821,0
|
|
20231027,120900,125345120,821,821,821,821,0
|
|
20231027,120800,125345120,821,821,821,821,0
|
|
20231027,120700,125345120,821,821,821,821,0
|
|
20231027,120600,125345120,821,821,821,821,0
|
|
20231027,120500,125345120,821,821,821,821,0
|
|
20231027,120400,125345120,821,821,821,821,0
|
|
20231027,120300,125345120,821,821,821,821,0
|
|
20231027,120200,125345120,821,821,821,821,0
|
|
20231027,120100,125345120,821,821,821,821,0
|
|
20231027,120000,125345120,821,821,821,821,0
|
|
20231027,115900,125345120,821,821,821,821,0
|
|
20231027,115800,125345120,821,821,821,821,0
|
|
20231027,115700,125345120,821,821,821,821,353
|
|
20231027,115600,125055307,821,821,821,821,0
|
|
20231027,115500,125055307,821,821,821,821,8
|
|
20231027,115400,125048739,821,821,821,821,0
|
|
20231027,115300,125048739,821,821,821,821,0
|
|
20231027,115200,125048739,821,821,821,821,0
|
|
20231027,115100,125048739,821,821,821,821,9
|
|
20231027,115000,125041350,823,823,823,823,0
|
|
20231027,114900,125041350,823,823,823,823,0
|
|
20231027,114800,125041350,823,823,823,823,0
|
|
20231027,114700,125041350,823,823,823,823,0
|
|
20231027,114600,125041350,823,823,823,823,0
|
|
20231027,114500,125041350,823,823,823,823,226
|
|
20231027,114400,124855352,820,820,820,820,0
|
|
20231027,114300,124855352,820,821,821,820,413
|
|
20231027,114200,124516689,821,821,821,821,3
|
|
20231027,114100,124514226,821,821,821,821,84
|
|
20231027,114000,124445262,821,821,821,821,0
|
|
20231027,113900,124445262,821,821,821,821,1
|
|
20231027,113800,124444441,820,820,820,820,181
|
|
20231027,113700,124296021,820,821,821,820,787
|
|
20231027,113600,123650362,822,822,822,822,0
|
|
20231027,113500,123650362,822,822,822,822,22
|
|
20231027,113400,123632278,822,822,822,822,10
|
|
20231027,113300,123624058,825,825,825,825,0
|
|
20231027,113200,123624058,825,825,825,825,0
|
|
20231027,113100,123624058,825,825,825,825,0
|
|
20231027,113000,123624058,825,825,825,825,0
|
|
20231027,112900,123624058,825,825,825,825,0
|
|
20231027,112800,123624058,825,825,825,825,0
|
|
20231027,112700,123624058,825,825,825,825,0
|
|
20231027,112600,123624058,825,824,825,824,662
|
|
20231027,112500,123078568,823,823,823,823,0
|
|
20231027,112400,123078568,823,822,823,822,3202
|
|
20231027,112300,120443423,822,818,822,818,17103
|
|
20231027,112200,106404524,818,818,818,818,0
|
|
20231027,112100,106404524,818,817,818,816,1984
|
|
20231027,112000,104785095,816,818,818,816,621
|
|
20231027,111900,104278233,819,819,819,819,1
|
|
20231027,111800,104277414,818,818,818,818,500
|
|
20231027,111700,103868414,820,820,820,820,0
|
|
20231027,111600,103868414,820,819,820,819,889
|
|
20231027,111500,103140322,819,817,819,817,1373
|
|
20231027,111400,102018101,817,817,817,817,130
|
|
20231027,111300,101911891,817,817,817,817,0
|
|
20231027,111200,101911891,817,817,817,817,1
|
|
20231027,111100,101911074,816,816,816,816,0
|
|
20231027,111000,101911074,816,816,816,816,820
|
|
20231027,110900,101241954,816,816,816,816,180
|
|
20231027,110800,101095074,817,816,817,816,4
|
|
20231027,110700,101091807,817,815,817,815,833
|
|
20231027,110600,100412083,816,816,816,816,173
|
|
20231027,110500,100270915,817,817,817,817,1
|
|
20231027,110400,100270098,818,818,818,818,0
|
|
20231027,110300,100270098,818,818,818,818,0
|
|
20231027,110200,100270098,818,817,818,817,482
|
|
20231027,110100,99876303,817,817,817,817,0
|
|
20231027,110000,99876303,817,817,817,817,18
|
|
20231027,105900,99861597,817,816,817,816,2
|
|
20231027,105800,99859964,816,816,816,816,458
|
|
20231027,105700,99486236,816,815,816,815,367
|
|
20231027,105600,99187119,815,815,815,815,2453
|
|
20231027,105500,97187924,815,814,815,814,996
|
|
20231027,105400,96376680,814,814,814,814,270
|
|
20231027,105300,96156900,814,814,814,814,300
|
|
20231027,105200,95912700,814,814,814,814,0
|
|
20231027,105100,95912700,814,815,815,814,666
|
|
20231027,105000,95370572,815,815,815,815,232
|
|
20231027,104900,95181492,816,816,816,816,485
|
|
20231027,104800,94785732,816,818,818,816,50
|
|
20231027,104700,94744920,818,818,818,818,15
|
|
20231027,104600,94732650,817,817,817,817,499
|
|
20231027,104500,94324967,817,816,817,816,701
|
|
20231027,104400,93752950,820,820,820,820,0
|
|
20231027,104300,93752950,820,820,820,820,0
|
|
20231027,104200,93752950,820,820,820,820,1
|
|
20231027,104100,93752130,819,818,819,818,1098
|
|
20231027,104000,92852975,818,817,819,817,1389
|
|
20231027,103900,91717672,818,820,820,818,226
|
|
20231027,103800,91532771,821,821,821,821,0
|
|
20231027,103700,91532771,821,820,821,820,2
|
|
20231027,103600,91531130,821,821,821,821,500
|
|
20231027,103500,91120630,821,821,821,821,0
|
|
20231027,103400,91120630,821,821,821,821,1
|
|
20231027,103300,91119809,822,819,822,819,9
|
|
20231027,103200,91112435,821,821,821,821,0
|
|
20231027,103100,91112435,821,821,821,821,0
|
|
20231027,103000,91112435,821,821,821,821,0
|
|
20231027,102900,91112435,821,821,821,821,1
|
|
20231027,102800,91111614,819,819,819,819,50
|
|
20231027,102700,91070664,821,821,821,821,2
|
|
20231027,102600,91069022,821,821,821,821,0
|
|
20231027,102500,91069022,821,821,821,821,4
|
|
20231027,102400,91065738,821,821,821,821,0
|
|
20231027,102300,91065738,821,821,821,821,0
|
|
20231027,102200,91065738,821,821,821,821,2
|
|
20231027,102100,91064096,821,821,821,821,647
|
|
20231027,102000,90532909,821,821,821,821,0
|
|
20231027,101900,90532909,821,817,821,816,1051
|
|
20231027,101800,89675278,817,821,821,817,2992
|
|
20231027,101700,87230810,817,820,820,817,2020
|
|
20231027,101600,85574421,819,817,819,817,3478
|
|
20231027,101500,82728935,816,816,816,816,499
|
|
20231027,101400,82321751,816,815,816,815,501
|
|
20231027,101300,81913435,814,814,814,814,0
|
|
20231027,101200,81913435,814,813,814,813,939
|
|
20231027,101100,81149589,813,813,813,813,1000
|
|
20231027,101000,80336589,814,815,815,814,1061
|
|
20231027,100900,79472435,817,817,817,817,0
|
|
20231027,100800,79472435,817,817,817,817,0
|
|
20231027,100700,79472435,817,817,817,817,0
|
|
20231027,100600,79472435,817,816,817,816,1001
|
|
20231027,100500,78655618,817,815,817,814,1282
|
|
20231027,100400,77611983,819,816,819,815,3301
|
|
20231027,100300,74921654,819,819,819,819,2
|
|
20231027,100200,74920016,815,816,816,815,6945
|
|
20231027,100100,69259522,820,820,820,820,0
|
|
20231027,100000,69259522,820,820,820,820,0
|
|
20231027,095900,69259522,820,820,820,820,0
|
|
20231027,095800,69259522,820,820,820,820,0
|
|
20231027,095700,69259522,820,820,820,820,4
|
|
20231027,095600,69256242,814,814,814,814,0
|
|
20231027,095500,69256242,814,815,815,814,1912
|
|
20231027,095400,67699854,820,820,820,820,121
|
|
20231027,095300,67600634,820,820,820,820,5
|
|
20231027,095200,67596534,820,815,820,815,24012
|
|
20231027,095100,48026749,820,820,820,820,0
|
|
20231027,095000,48026749,820,820,820,820,1
|
|
20231027,094900,48025929,821,821,821,821,0
|
|
20231027,094800,48025929,821,821,821,821,0
|
|
20231027,094700,48025929,821,821,821,821,0
|
|
20231027,094600,48025929,821,821,821,821,0
|
|
20231027,094500,48025929,821,821,821,821,0
|
|
20231027,094400,48025929,821,821,821,821,0
|
|
20231027,094300,48025929,821,821,821,821,1
|
|
20231027,094200,48025108,820,820,820,820,0
|
|
20231027,094100,48025108,820,820,820,820,2
|
|
20231027,094000,48023468,821,821,821,821,0
|
|
20231027,093900,48023468,821,821,821,821,0
|
|
20231027,093800,48023468,821,821,821,821,0
|
|
20231027,093700,48023468,821,820,821,820,7
|
|
20231027,093600,48017726,820,820,820,820,3
|
|
20231027,093500,48015266,821,821,821,821,6
|
|
20231027,093400,48010340,821,821,821,821,8
|
|
20231027,093300,48003772,822,822,822,822,0
|
|
20231027,093200,48003772,822,822,822,822,0
|
|
20231027,093100,48003772,822,821,822,821,3722
|
|
20231027,093000,44947454,821,820,821,820,3775
|
|
20231027,092900,41848219,817,817,817,817,6
|
|
20231027,092800,41843317,821,821,821,821,10
|
|
20231027,092700,41835107,816,816,816,816,20
|
|
20231027,092600,41818787,821,821,821,816,1007
|
|
20231027,092500,40997035,821,821,821,821,50
|
|
20231027,092400,40955985,821,821,822,821,8441
|
|
20231027,092300,34025824,821,819,821,819,2211
|
|
20231027,092200,32210841,818,818,818,818,0
|
|
20231027,092100,32210841,818,815,820,815,2867
|
|
20231027,092000,29866776,820,819,820,819,528
|
|
20231027,091900,29433999,820,818,820,814,4765
|
|
20231027,091800,25536730,818,817,818,816,6
|
|
20231027,091700,25531829,819,819,819,819,0
|
|
20231027,091600,25531829,819,818,819,818,209
|
|
20231027,091500,25360866,818,818,818,818,0
|
|
20231027,091400,25360866,818,813,818,813,2630
|
|
20231027,091300,23222586,818,818,819,813,203
|
|
20231027,091200,23056536,818,814,819,813,856
|
|
20231027,091100,22359732,819,819,820,814,213
|
|
20231027,091000,22185303,820,819,820,819,239
|
|
20231027,090900,21989561,819,814,819,813,739
|
|
20231027,090800,21388543,819,819,819,815,639
|
|
20231027,090700,20867730,819,818,819,818,271
|
|
20231027,090600,20645995,819,823,823,812,5736
|
|
20231027,090500,15982268,823,821,823,810,12740
|
|
20231027,090400,5631332,824,824,824,824,6
|
|
20231027,090300,5626388,825,826,826,825,12
|
|
20231027,090200,5616482,826,826,826,823,8
|
|
20231027,090100,5609877,827,827,827,827,6
|
|
20231027,090000,5604915,832,814,832,814,6885
|