602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185900,170941613,784,784,784,784,10422
|
|
20231025,185800,170941613,784,784,784,784,0
|
|
20231025,185700,170941613,784,784,784,784,0
|
|
20231025,185600,170941613,784,784,784,784,0
|
|
20231025,185500,170941613,784,784,784,784,0
|
|
20231025,185400,170941613,784,784,784,784,0
|
|
20231025,185300,170941613,784,784,784,784,0
|
|
20231025,185200,170941613,784,784,784,784,0
|
|
20231025,185100,170941613,784,784,784,784,0
|
|
20231025,185000,170941613,784,784,784,784,0
|
|
20231025,184900,170941613,784,784,784,784,0
|
|
20231025,184800,170941613,784,784,784,784,0
|
|
20231025,184700,170941613,784,784,784,784,0
|
|
20231025,184600,170941613,784,784,784,784,0
|
|
20231025,184500,170941613,784,784,784,784,0
|
|
20231025,184400,170941613,784,784,784,784,0
|
|
20231025,184300,170941613,784,784,784,784,0
|
|
20231025,184200,170941613,784,784,784,784,0
|
|
20231025,184100,170941613,784,784,784,784,0
|
|
20231025,184000,170941613,784,784,784,784,0
|
|
20231025,183900,170941613,784,784,784,784,0
|
|
20231025,183800,170941613,784,784,784,784,0
|
|
20231025,183700,170941613,784,784,784,784,0
|
|
20231025,183600,170941613,784,784,784,784,0
|
|
20231025,183500,170941613,784,784,784,784,0
|
|
20231025,183400,170941613,784,784,784,784,0
|
|
20231025,183300,170941613,784,784,784,784,0
|
|
20231025,183200,170941613,784,784,784,784,0
|
|
20231025,183100,170941613,784,784,784,784,0
|
|
20231025,183000,170941613,784,784,784,784,0
|
|
20231025,182900,170941613,784,784,784,784,10422
|
|
20231025,182800,170941613,784,784,784,784,0
|
|
20231025,182700,170941613,784,784,784,784,0
|
|
20231025,182600,170941613,784,784,784,784,0
|
|
20231025,182500,170941613,784,784,784,784,0
|
|
20231025,182400,170941613,784,784,784,784,0
|
|
20231025,182300,170941613,784,784,784,784,0
|
|
20231025,182200,170941613,784,784,784,784,0
|
|
20231025,182100,170941613,784,784,784,784,0
|
|
20231025,182000,170941613,784,784,784,784,0
|
|
20231025,181900,170941613,784,784,784,784,0
|
|
20231025,181800,170941613,784,784,784,784,0
|
|
20231025,181700,170941613,784,784,784,784,0
|
|
20231025,181600,170941613,784,784,784,784,0
|
|
20231025,181500,170941613,784,784,784,784,0
|
|
20231025,181400,170941613,784,784,784,784,0
|
|
20231025,181300,170941613,784,784,784,784,0
|
|
20231025,181200,170941613,784,784,784,784,0
|
|
20231025,181100,170941613,784,784,784,784,0
|
|
20231025,181000,170941613,784,784,784,784,0
|
|
20231025,180900,170941613,784,784,784,784,0
|
|
20231025,180800,170941613,784,784,784,784,0
|
|
20231025,180700,170941613,784,784,784,784,0
|
|
20231025,180600,170941613,784,784,784,784,0
|
|
20231025,180500,170941613,784,784,784,784,0
|
|
20231025,180400,170941613,784,784,784,784,0
|
|
20231025,180300,170941613,784,784,784,784,0
|
|
20231025,180200,170941613,784,784,784,784,0
|
|
20231025,180100,170941613,784,784,784,784,0
|
|
20231025,180000,170941613,784,784,784,784,0
|
|
20231025,175900,170941613,784,784,784,784,10422
|
|
20231025,175800,170941613,784,784,784,784,0
|
|
20231025,175700,170941613,784,784,784,784,0
|
|
20231025,175600,170941613,784,784,784,784,0
|
|
20231025,175500,170941613,784,784,784,784,0
|
|
20231025,175400,170941613,784,784,784,784,0
|
|
20231025,175300,170941613,784,784,784,784,0
|
|
20231025,175200,170941613,784,784,784,784,0
|
|
20231025,175100,170941613,784,784,784,784,0
|
|
20231025,175000,170941613,784,784,784,784,0
|
|
20231025,174900,170941613,784,784,784,784,0
|
|
20231025,174800,170941613,784,784,784,784,0
|
|
20231025,174700,170941613,784,784,784,784,0
|
|
20231025,174600,170941613,784,784,784,784,0
|
|
20231025,174500,170941613,784,784,784,784,0
|
|
20231025,174400,170941613,784,784,784,784,0
|
|
20231025,174300,170941613,784,784,784,784,0
|
|
20231025,174200,170941613,784,784,784,784,0
|
|
20231025,174100,170941613,784,784,784,784,0
|
|
20231025,174000,170941613,784,784,784,784,0
|
|
20231025,173900,170941613,784,784,784,784,0
|
|
20231025,173800,170941613,784,784,784,784,0
|
|
20231025,173700,170941613,784,784,784,784,0
|
|
20231025,173600,170941613,784,784,784,784,0
|
|
20231025,173500,170941613,784,784,784,784,0
|
|
20231025,173400,170941613,784,784,784,784,0
|
|
20231025,173300,170941613,784,784,784,784,0
|
|
20231025,173200,170941613,784,784,784,784,0
|
|
20231025,173100,170941613,784,784,784,784,0
|
|
20231025,173000,170941613,784,784,784,784,0
|
|
20231025,172900,170941613,784,784,784,784,10422
|
|
20231025,172800,170941613,784,784,784,784,0
|
|
20231025,172700,170941613,784,784,784,784,0
|
|
20231025,172600,170941613,784,784,784,784,0
|
|
20231025,172500,170941613,784,784,784,784,0
|
|
20231025,172400,170941613,784,784,784,784,0
|
|
20231025,172300,170941613,784,784,784,784,0
|
|
20231025,172200,170941613,784,784,784,784,0
|
|
20231025,172100,170941613,784,784,784,784,0
|
|
20231025,172000,170941613,784,784,784,784,0
|
|
20231025,171900,170941613,784,784,784,784,0
|
|
20231025,171800,170941613,784,784,784,784,0
|
|
20231025,171700,170941613,784,784,784,784,0
|
|
20231025,171600,170941613,784,784,784,784,0
|
|
20231025,171500,170941613,784,784,784,784,0
|
|
20231025,171400,170941613,784,784,784,784,0
|
|
20231025,171300,170941613,784,784,784,784,0
|
|
20231025,171200,170941613,784,784,784,784,0
|
|
20231025,171100,170941613,784,784,784,784,0
|
|
20231025,171000,170941613,784,784,784,784,0
|
|
20231025,170900,170941613,784,784,784,784,0
|
|
20231025,170800,170941613,784,784,784,784,0
|
|
20231025,170700,170941613,784,784,784,784,0
|
|
20231025,170600,170941613,784,784,784,784,0
|
|
20231025,170500,170941613,784,784,784,784,0
|
|
20231025,170400,170941613,784,784,784,784,0
|
|
20231025,170300,170941613,784,784,784,784,0
|
|
20231025,170200,170941613,784,784,784,784,0
|
|
20231025,170100,170941613,784,784,784,784,0
|
|
20231025,170000,170941613,784,784,784,784,0
|
|
20231025,165900,170941613,784,784,784,784,10422
|
|
20231025,165800,170941613,784,784,784,784,0
|
|
20231025,165700,170941613,784,784,784,784,0
|
|
20231025,165600,170941613,784,784,784,784,0
|
|
20231025,165500,170941613,784,784,784,784,0
|
|
20231025,165400,170941613,784,784,784,784,0
|
|
20231025,165300,170941613,784,784,784,784,0
|
|
20231025,165200,170941613,784,784,784,784,0
|
|
20231025,165100,170941613,784,784,784,784,0
|
|
20231025,165000,170941613,784,784,784,784,0
|
|
20231025,164900,170941613,784,784,784,784,0
|
|
20231025,164800,170941613,784,784,784,784,0
|
|
20231025,164700,170941613,784,784,784,784,0
|
|
20231025,164600,170941613,784,784,784,784,0
|
|
20231025,164500,170941613,784,784,784,784,0
|
|
20231025,164400,170941613,784,784,784,784,0
|
|
20231025,164300,170941613,784,784,784,784,0
|
|
20231025,164200,170941613,784,784,784,784,0
|
|
20231025,164100,170941613,784,784,784,784,0
|
|
20231025,164000,170941613,784,784,784,784,0
|
|
20231025,163900,170941613,784,784,784,784,0
|
|
20231025,163800,170941613,784,784,784,784,0
|
|
20231025,163700,170941613,784,784,784,784,0
|
|
20231025,163600,170941613,784,784,784,784,0
|
|
20231025,163500,170941613,784,784,784,784,0
|
|
20231025,163400,170941613,784,784,784,784,0
|
|
20231025,163300,170941613,784,784,784,784,0
|
|
20231025,163200,170941613,784,784,784,784,0
|
|
20231025,163100,170941613,784,784,784,784,0
|
|
20231025,163000,170941613,784,784,784,784,0
|
|
20231025,162900,170941613,784,784,784,784,10422
|
|
20231025,162800,170941613,784,784,784,784,0
|
|
20231025,162700,170941613,784,784,784,784,0
|
|
20231025,162600,170941613,784,784,784,784,0
|
|
20231025,162500,170941613,784,784,784,784,0
|
|
20231025,162400,170941613,784,784,784,784,0
|
|
20231025,162300,170941613,784,784,784,784,0
|
|
20231025,162200,170941613,784,784,784,784,0
|
|
20231025,162100,170941613,784,784,784,784,0
|
|
20231025,162000,170941613,784,784,784,784,0
|
|
20231025,161900,170941613,784,784,784,784,0
|
|
20231025,161800,170941613,784,784,784,784,0
|
|
20231025,161700,170941613,784,784,784,784,0
|
|
20231025,161600,170941613,784,784,784,784,0
|
|
20231025,161500,170941613,784,784,784,784,0
|
|
20231025,161400,170941613,784,784,784,784,0
|
|
20231025,161300,170941613,784,784,784,784,0
|
|
20231025,161200,170941613,784,784,784,784,0
|
|
20231025,161100,170941613,784,784,784,784,0
|
|
20231025,161000,170941613,784,784,784,784,0
|
|
20231025,160900,170941613,784,784,784,784,0
|
|
20231025,160800,170941613,784,784,784,784,0
|
|
20231025,160700,170941613,784,784,784,784,0
|
|
20231025,160600,170941613,784,784,784,784,0
|
|
20231025,160500,170941613,784,784,784,784,0
|
|
20231025,160400,170941613,784,784,784,784,0
|
|
20231025,160300,170941613,784,784,784,784,0
|
|
20231025,160200,170941613,784,784,784,784,0
|
|
20231025,160100,170941613,784,784,784,784,0
|
|
20231025,160000,170941613,784,784,784,784,0
|
|
20231025,155900,170941613,784,784,784,784,10422
|
|
20231025,155800,170941613,784,784,784,784,0
|
|
20231025,155700,170941613,784,784,784,784,0
|
|
20231025,155600,170941613,784,784,784,784,0
|
|
20231025,155500,170941613,784,784,784,784,0
|
|
20231025,155400,170941613,784,784,784,784,0
|
|
20231025,155300,170941613,784,784,784,784,0
|
|
20231025,155200,170941613,784,784,784,784,0
|
|
20231025,155100,170941613,784,784,784,784,0
|
|
20231025,155000,170941613,784,784,784,784,0
|
|
20231025,154900,170941613,784,784,784,784,0
|
|
20231025,154800,170941613,784,784,784,784,0
|
|
20231025,154700,170941613,784,784,784,784,0
|
|
20231025,154600,170941613,784,784,784,784,0
|
|
20231025,154500,170941613,784,784,784,784,0
|
|
20231025,154400,170941613,784,784,784,784,0
|
|
20231025,154300,170941613,784,784,784,784,0
|
|
20231025,154200,170941613,784,784,784,784,0
|
|
20231025,154100,170941613,784,784,784,784,0
|
|
20231025,154000,170941613,784,784,784,784,0
|
|
20231025,153900,170941613,784,784,784,784,0
|
|
20231025,153800,170941613,784,784,784,784,0
|
|
20231025,153700,170941613,784,784,784,784,0
|
|
20231025,153600,170941613,784,784,784,784,0
|
|
20231025,153500,170941613,784,784,784,784,0
|
|
20231025,153400,170941613,784,784,784,784,0
|
|
20231025,153300,170941613,784,784,784,784,0
|
|
20231025,153200,170941613,784,784,784,784,0
|
|
20231025,153100,170941613,784,784,784,784,0
|
|
20231025,153000,170941613,784,784,784,784,10422
|
|
20231025,152900,162770765,779,779,779,779,0
|
|
20231025,152800,162770765,779,779,779,779,0
|
|
20231025,152700,162770765,779,779,779,779,0
|
|
20231025,152600,162770765,779,779,779,779,0
|
|
20231025,152500,162770765,779,779,779,779,0
|
|
20231025,152400,162770765,779,779,779,779,0
|
|
20231025,152300,162770765,779,779,779,779,0
|
|
20231025,152200,162770765,779,779,779,779,0
|
|
20231025,152100,162770765,779,779,779,779,0
|
|
20231025,152000,162770765,779,779,779,779,0
|
|
20231025,151900,162770765,779,779,779,779,0
|
|
20231025,151800,162770765,779,779,779,779,0
|
|
20231025,151700,162770765,779,779,779,779,0
|
|
20231025,151600,162770765,779,779,779,779,0
|
|
20231025,151500,162770765,779,779,779,779,0
|
|
20231025,151400,162770765,779,779,779,779,0
|
|
20231025,151300,162770765,779,779,779,779,0
|
|
20231025,151200,162770765,779,779,779,779,100
|
|
20231025,151100,162692865,779,779,779,779,0
|
|
20231025,151000,162692865,779,778,779,778,1000
|
|
20231025,150900,161914203,778,778,778,778,0
|
|
20231025,150800,161914203,778,778,778,778,0
|
|
20231025,150700,161914203,778,778,778,778,0
|
|
20231025,150600,161914203,778,778,778,778,0
|
|
20231025,150500,161914203,778,778,778,778,0
|
|
20231025,150400,161914203,778,775,778,775,97
|
|
20231025,150300,161839015,776,776,776,776,0
|
|
20231025,150200,161839015,776,776,776,776,0
|
|
20231025,150100,161839015,776,776,776,776,0
|
|
20231025,150000,161839015,776,776,776,776,0
|
|
20231025,145900,161839015,776,776,776,776,0
|
|
20231025,145800,161839015,776,775,776,775,200
|
|
20231025,145700,161683915,775,776,776,775,175
|
|
20231025,145600,161548215,777,773,777,773,1315
|
|
20231025,145500,160529552,774,772,774,772,475
|
|
20231025,145400,160162367,773,773,774,773,855
|
|
20231025,145300,159501436,773,772,774,772,698
|
|
20231025,145200,158961883,773,773,773,773,0
|
|
20231025,145100,158961883,773,772,773,772,1058
|
|
20231025,145000,158144195,773,773,773,773,0
|
|
20231025,144900,158144195,773,773,773,773,0
|
|
20231025,144800,158144195,773,773,773,773,0
|
|
20231025,144700,158144195,773,773,773,773,0
|
|
20231025,144600,158144195,773,773,773,773,0
|
|
20231025,144500,158144195,773,773,773,773,0
|
|
20231025,144400,158144195,773,773,773,773,0
|
|
20231025,144300,158144195,773,773,773,773,0
|
|
20231025,144200,158144195,773,772,773,772,4000
|
|
20231025,144100,155052231,772,772,772,772,0
|
|
20231025,144000,155052231,772,772,772,772,0
|
|
20231025,143900,155052231,772,772,772,772,0
|
|
20231025,143800,155052231,772,772,772,772,0
|
|
20231025,143700,155052231,772,772,772,772,0
|
|
20231025,143600,155052231,772,771,772,771,1000
|
|
20231025,143500,154280267,772,772,772,772,0
|
|
20231025,143400,154280267,772,772,772,772,0
|
|
20231025,143300,154280267,772,767,772,767,1000
|
|
20231025,143200,153509350,766,766,766,766,0
|
|
20231025,143100,153509350,766,767,767,765,6310
|
|
20231025,143000,148673750,767,767,767,767,0
|
|
20231025,142900,148673750,767,767,767,767,0
|
|
20231025,142800,148673750,767,767,767,767,0
|
|
20231025,142700,148673750,767,767,767,767,0
|
|
20231025,142600,148673750,767,767,767,767,0
|
|
20231025,142500,148673750,767,767,767,767,2020
|
|
20231025,142400,147124410,767,768,768,767,2500
|
|
20231025,142300,145206806,769,769,769,769,0
|
|
20231025,142200,145206806,769,769,769,769,1500
|
|
20231025,142100,144053306,772,772,772,772,0
|
|
20231025,142000,144053306,772,772,772,772,0
|
|
20231025,141900,144053306,772,778,778,772,2289
|
|
20231025,141800,142279436,776,776,776,776,0
|
|
20231025,141700,142279436,776,776,776,776,3433
|
|
20231025,141600,139615428,776,776,776,776,2
|
|
20231025,141500,139613876,774,774,774,774,0
|
|
20231025,141400,139613876,774,774,774,774,9
|
|
20231025,141300,139606910,774,773,774,773,279
|
|
20231025,141200,139391238,772,772,772,772,0
|
|
20231025,141100,139391238,772,772,772,772,0
|
|
20231025,141000,139391238,772,772,772,772,0
|
|
20231025,140900,139391238,772,772,772,772,0
|
|
20231025,140800,139391238,772,772,772,772,0
|
|
20231025,140700,139391238,772,772,772,772,15
|
|
20231025,140600,139379658,774,774,774,774,0
|
|
20231025,140500,139379658,774,774,774,774,0
|
|
20231025,140400,139379658,774,774,774,774,0
|
|
20231025,140300,139379658,774,774,774,774,0
|
|
20231025,140200,139379658,774,770,774,770,424
|
|
20231025,140100,139053174,770,770,770,770,0
|
|
20231025,140000,139053174,770,770,770,770,0
|
|
20231025,135900,139053174,770,770,770,770,0
|
|
20231025,135800,139053174,770,771,771,770,19577
|
|
20231025,135700,123972426,776,776,776,776,1
|
|
20231025,135600,123971650,771,771,771,771,0
|
|
20231025,135500,123971650,771,771,771,771,0
|
|
20231025,135400,123971650,771,774,774,771,10000
|
|
20231025,135300,116251671,776,776,776,776,0
|
|
20231025,135200,116251671,776,776,776,776,1
|
|
20231025,135100,116250895,773,773,773,773,0
|
|
20231025,135000,116250895,773,773,773,773,134
|
|
20231025,134900,116147313,778,778,778,778,0
|
|
20231025,134800,116147313,778,778,778,778,0
|
|
20231025,134700,116147313,778,778,778,778,0
|
|
20231025,134600,116147313,778,778,778,778,0
|
|
20231025,134500,116147313,778,778,778,778,0
|
|
20231025,134400,116147313,778,778,778,778,0
|
|
20231025,134300,116147313,778,778,778,778,0
|
|
20231025,134200,116147313,778,778,778,778,0
|
|
20231025,134100,116147313,778,778,778,778,0
|
|
20231025,134000,116147313,778,778,778,778,0
|
|
20231025,133900,116147313,778,778,778,778,0
|
|
20231025,133800,116147313,778,778,778,778,0
|
|
20231025,133700,116147313,778,778,778,778,0
|
|
20231025,133600,116147313,778,778,778,778,0
|
|
20231025,133500,116147313,778,778,778,778,0
|
|
20231025,133400,116147313,778,778,778,778,0
|
|
20231025,133300,116147313,778,778,778,778,0
|
|
20231025,133200,116147313,778,778,778,778,0
|
|
20231025,133100,116147313,778,778,778,778,0
|
|
20231025,133000,116147313,778,778,778,778,300
|
|
20231025,132900,115913913,780,780,780,780,0
|
|
20231025,132800,115913913,780,780,780,780,1
|
|
20231025,132700,115913133,772,777,777,772,10000
|
|
20231025,132600,108173754,780,780,780,780,0
|
|
20231025,132500,108173754,780,780,780,780,0
|
|
20231025,132400,108173754,780,780,780,780,0
|
|
20231025,132300,108173754,780,780,780,780,1
|
|
20231025,132200,108172974,777,777,777,777,0
|
|
20231025,132100,108172974,777,778,780,777,262
|
|
20231025,132000,107969246,777,777,777,777,0
|
|
20231025,131900,107969246,777,777,777,777,10
|
|
20231025,131800,107961476,777,777,777,777,0
|
|
20231025,131700,107961476,777,777,777,777,0
|
|
20231025,131600,107961476,777,777,777,777,0
|
|
20231025,131500,107961476,777,777,777,777,0
|
|
20231025,131400,107961476,777,777,777,777,0
|
|
20231025,131300,107961476,777,777,777,777,150
|
|
20231025,131200,107844926,778,778,778,778,1
|
|
20231025,131100,107844148,776,776,776,776,1
|
|
20231025,131000,107843372,776,776,776,776,0
|
|
20231025,130900,107843372,776,776,776,776,0
|
|
20231025,130800,107843372,776,776,776,776,0
|
|
20231025,130700,107843372,776,776,776,776,5000
|
|
20231025,130600,103963372,782,782,782,782,0
|
|
20231025,130500,103963372,782,782,782,782,0
|
|
20231025,130400,103963372,782,779,782,779,150
|
|
20231025,130300,103846298,775,775,775,775,0
|
|
20231025,130200,103846298,775,775,775,775,0
|
|
20231025,130100,103846298,775,775,775,775,0
|
|
20231025,130000,103846298,775,775,775,775,0
|
|
20231025,125900,103846298,775,775,775,775,0
|
|
20231025,125800,103846298,775,775,775,775,164
|
|
20231025,125700,103719198,779,779,779,779,0
|
|
20231025,125600,103719198,779,779,779,779,0
|
|
20231025,125500,103719198,779,779,779,779,0
|
|
20231025,125400,103719198,779,779,779,779,0
|
|
20231025,125300,103719198,779,779,779,779,7
|
|
20231025,125200,103713745,780,780,780,780,0
|
|
20231025,125100,103713745,780,780,780,780,0
|
|
20231025,125000,103713745,780,780,780,780,0
|
|
20231025,124900,103713745,780,780,780,780,0
|
|
20231025,124800,103713745,780,780,780,780,0
|
|
20231025,124700,103713745,780,780,780,780,0
|
|
20231025,124600,103713745,780,780,780,780,0
|
|
20231025,124500,103713745,780,780,780,780,0
|
|
20231025,124400,103713745,780,780,780,780,0
|
|
20231025,124300,103713745,780,780,780,780,0
|
|
20231025,124200,103713745,780,780,780,780,0
|
|
20231025,124100,103713745,780,780,780,780,0
|
|
20231025,124000,103713745,780,780,780,780,0
|
|
20231025,123900,103713745,780,780,780,780,0
|
|
20231025,123800,103713745,780,780,780,780,0
|
|
20231025,123700,103713745,780,780,780,780,466
|
|
20231025,123600,103350265,780,780,780,780,312
|
|
20231025,123500,103106905,780,780,780,780,73
|
|
20231025,123400,103049965,781,780,781,780,57
|
|
20231025,123300,103005503,780,780,780,780,3
|
|
20231025,123200,103003163,780,780,780,780,91
|
|
20231025,123100,102932183,780,780,780,780,0
|
|
20231025,123000,102932183,780,780,780,780,7
|
|
20231025,122900,102926723,781,781,781,781,0
|
|
20231025,122800,102926723,781,781,781,781,0
|
|
20231025,122700,102926723,781,781,781,781,1322
|
|
20231025,122600,101894241,781,781,781,781,0
|
|
20231025,122500,101894241,781,781,781,781,0
|
|
20231025,122400,101894241,781,781,781,781,0
|
|
20231025,122300,101894241,781,781,781,781,0
|
|
20231025,122200,101894241,781,781,781,781,11
|
|
20231025,122100,101885650,781,781,781,781,4
|
|
20231025,122000,101882526,781,781,781,781,306
|
|
20231025,121900,101643540,781,781,781,781,1
|
|
20231025,121800,101642759,779,778,779,778,335
|
|
20231025,121700,101381811,778,778,778,778,0
|
|
20231025,121600,101381811,778,778,778,778,0
|
|
20231025,121500,101381811,778,778,778,778,1
|
|
20231025,121400,101381033,773,773,773,773,0
|
|
20231025,121300,101381033,773,773,773,773,0
|
|
20231025,121200,101381033,773,773,773,773,9
|
|
20231025,121100,101374076,773,775,775,773,6326
|
|
20231025,121000,96482848,775,776,776,775,1000
|
|
20231025,120900,95707418,782,782,782,782,0
|
|
20231025,120800,95707418,782,782,782,782,0
|
|
20231025,120700,95707418,782,782,782,782,0
|
|
20231025,120600,95707418,782,782,782,782,0
|
|
20231025,120500,95707418,782,782,782,782,0
|
|
20231025,120400,95707418,782,780,782,780,109
|
|
20231025,120300,95622270,775,775,775,775,0
|
|
20231025,120200,95622270,775,775,775,775,0
|
|
20231025,120100,95622270,775,778,778,775,225
|
|
20231025,120000,95447520,782,782,782,782,0
|
|
20231025,115900,95447520,782,782,782,782,0
|
|
20231025,115800,95447520,782,782,782,782,4
|
|
20231025,115700,95444392,782,782,782,782,0
|
|
20231025,115600,95444392,782,782,782,782,1
|
|
20231025,115500,95443610,780,780,780,780,269
|
|
20231025,115400,95233790,780,780,780,780,0
|
|
20231025,115300,95233790,780,780,780,780,0
|
|
20231025,115200,95233790,780,780,780,780,103
|
|
20231025,115100,95153450,783,783,783,783,0
|
|
20231025,115000,95153450,783,783,783,783,0
|
|
20231025,114900,95153450,783,783,783,783,0
|
|
20231025,114800,95153450,783,782,783,782,8
|
|
20231025,114700,95147193,780,781,781,780,170
|
|
20231025,114600,95014513,785,785,785,785,0
|
|
20231025,114500,95014513,785,785,785,785,0
|
|
20231025,114400,95014513,785,785,785,785,0
|
|
20231025,114300,95014513,785,785,785,785,0
|
|
20231025,114200,95014513,785,785,785,785,0
|
|
20231025,114100,95014513,785,785,785,785,0
|
|
20231025,114000,95014513,785,785,785,785,0
|
|
20231025,113900,95014513,785,782,785,782,1000
|
|
20231025,113800,94229592,785,783,785,783,998
|
|
20231025,113700,93446356,783,783,783,783,8
|
|
20231025,113600,93440092,783,783,783,783,112
|
|
20231025,113500,93352396,783,786,786,783,1148
|
|
20231025,113400,92450083,786,786,786,786,0
|
|
20231025,113300,92450083,786,786,786,786,0
|
|
20231025,113200,92450083,786,786,786,786,0
|
|
20231025,113100,92450083,786,786,786,786,0
|
|
20231025,113000,92450083,786,786,786,786,0
|
|
20231025,112900,92450083,786,786,786,786,0
|
|
20231025,112800,92450083,786,786,786,786,0
|
|
20231025,112700,92450083,786,786,786,786,2
|
|
20231025,112600,92448511,786,786,786,786,0
|
|
20231025,112500,92448511,786,786,786,786,0
|
|
20231025,112400,92448511,786,786,786,786,0
|
|
20231025,112300,92448511,786,786,786,786,0
|
|
20231025,112200,92448511,786,786,786,786,0
|
|
20231025,112100,92448511,786,786,786,786,0
|
|
20231025,112000,92448511,786,786,786,786,5
|
|
20231025,111900,92444581,786,786,786,786,0
|
|
20231025,111800,92444581,786,786,786,786,0
|
|
20231025,111700,92444581,786,786,786,786,0
|
|
20231025,111600,92444581,786,786,786,786,0
|
|
20231025,111500,92444581,786,786,786,786,0
|
|
20231025,111400,92444581,786,786,786,786,0
|
|
20231025,111300,92444581,786,786,786,786,0
|
|
20231025,111200,92444581,786,786,786,786,0
|
|
20231025,111100,92444581,786,786,786,786,0
|
|
20231025,111000,92444581,786,786,786,786,0
|
|
20231025,110900,92444581,786,785,786,785,5
|
|
20231025,110800,92440655,786,786,786,786,0
|
|
20231025,110700,92440655,786,786,786,786,0
|
|
20231025,110600,92440655,786,786,786,786,0
|
|
20231025,110500,92440655,786,786,786,786,0
|
|
20231025,110400,92440655,786,786,786,786,0
|
|
20231025,110300,92440655,786,786,786,786,0
|
|
20231025,110200,92440655,786,784,786,784,50
|
|
20231025,110100,92401406,778,778,778,778,0
|
|
20231025,110000,92401406,778,778,778,778,0
|
|
20231025,105900,92401406,778,779,779,778,115
|
|
20231025,105800,92311856,788,788,788,788,0
|
|
20231025,105700,92311856,788,788,788,788,0
|
|
20231025,105600,92311856,788,788,788,788,0
|
|
20231025,105500,92311856,788,788,788,788,0
|
|
20231025,105400,92311856,788,788,788,788,0
|
|
20231025,105300,92311856,788,788,788,788,0
|
|
20231025,105200,92311856,788,782,788,782,20
|
|
20231025,105100,92296180,780,780,780,780,0
|
|
20231025,105000,92296180,780,780,780,780,7
|
|
20231025,104900,92290720,788,788,788,788,0
|
|
20231025,104800,92290720,788,783,788,783,400
|
|
20231025,104700,91976501,788,788,788,788,0
|
|
20231025,104600,91976501,788,788,788,788,0
|
|
20231025,104500,91976501,788,788,788,788,0
|
|
20231025,104400,91976501,788,788,788,788,0
|
|
20231025,104300,91976501,788,788,788,788,0
|
|
20231025,104200,91976501,788,781,788,781,1000
|
|
20231025,104100,91189669,781,778,781,778,2675
|
|
20231025,104000,89103171,780,780,780,780,0
|
|
20231025,103900,89103171,780,774,780,774,82
|
|
20231025,103800,89039464,775,775,775,775,0
|
|
20231025,103700,89039464,775,779,780,775,1080
|
|
20231025,103600,88198048,779,779,779,779,0
|
|
20231025,103500,88198048,779,778,779,778,3
|
|
20231025,103400,88195713,778,778,778,778,0
|
|
20231025,103300,88195713,778,777,778,777,5
|
|
20231025,103200,88191824,780,780,780,780,0
|
|
20231025,103100,88191824,780,780,780,780,20
|
|
20231025,103000,88176224,780,780,780,780,0
|
|
20231025,102900,88176224,780,780,780,780,50
|
|
20231025,102800,88137224,780,771,780,771,32
|
|
20231025,102700,88112392,780,776,780,776,40
|
|
20231025,102600,88081258,777,776,777,776,146
|
|
20231025,102500,87967823,767,767,767,767,4
|
|
20231025,102400,87964755,768,768,768,768,73
|
|
20231025,102300,87908691,777,777,777,777,0
|
|
20231025,102200,87908691,777,766,777,766,2000
|
|
20231025,102100,86366330,768,765,768,765,30
|
|
20231025,102000,86343323,768,765,768,765,120
|
|
20231025,101900,86251451,766,766,766,766,0
|
|
20231025,101800,86251451,766,766,766,766,0
|
|
20231025,101700,86251451,766,766,766,766,0
|
|
20231025,101600,86251451,766,764,766,764,410
|
|
20231025,101500,85937658,764,764,764,764,819
|
|
20231025,101400,85311942,764,764,764,764,0
|
|
20231025,101300,85311942,764,764,764,764,0
|
|
20231025,101200,85311942,764,763,764,763,626
|
|
20231025,101100,84833680,763,763,763,763,0
|
|
20231025,101000,84833680,763,763,763,763,0
|
|
20231025,100900,84833680,763,763,763,763,200
|
|
20231025,100800,84681080,763,759,763,759,547
|
|
20231025,100700,84264625,758,758,759,758,2135
|
|
20231025,100600,82644283,758,758,758,758,101
|
|
20231025,100500,82567725,758,756,758,756,844
|
|
20231025,100400,81928149,756,755,756,755,103
|
|
20231025,100300,81850284,756,756,756,756,100
|
|
20231025,100200,81774684,754,756,756,754,2
|
|
20231025,100100,81773174,756,756,756,756,0
|
|
20231025,100000,81773174,756,756,756,756,0
|
|
20231025,095900,81773174,756,752,756,752,1701
|
|
20231025,095800,80491944,752,750,752,746,4412
|
|
20231025,095700,77190970,750,754,754,750,5651
|
|
20231025,095600,72945579,757,763,763,755,15076
|
|
20231025,095500,61550445,757,757,757,757,0
|
|
20231025,095400,61550445,757,758,758,757,300
|
|
20231025,095300,61323172,756,756,756,756,0
|
|
20231025,095200,61323172,756,756,756,756,0
|
|
20231025,095100,61323172,756,756,756,756,0
|
|
20231025,095000,61323172,756,759,759,756,15175
|
|
20231025,094900,49828401,764,764,764,764,0
|
|
20231025,094800,49828401,764,763,764,763,2000
|
|
20231025,094700,48301157,757,758,758,757,1363
|
|
20231025,094600,47268616,758,758,758,758,0
|
|
20231025,094500,47268616,758,762,762,758,10000
|
|
20231025,094400,39687058,762,762,762,762,85
|
|
20231025,094300,39622288,762,762,762,762,48
|
|
20231025,094200,39585712,762,761,762,761,953
|
|
20231025,094100,38859620,762,761,762,761,941
|
|
20231025,094000,38143426,760,760,760,760,1075
|
|
20231025,093900,37326426,759,759,759,759,1000
|
|
20231025,093800,36567426,758,760,760,757,311
|
|
20231025,093700,36331665,760,767,769,760,24982
|
|
20231025,093600,17271626,771,767,771,767,65
|
|
20231025,093500,17221751,771,766,771,766,1254
|
|
20231025,093400,16260842,766,770,770,766,2085
|
|
20231025,093300,14657328,771,771,771,771,1
|
|
20231025,093200,14656557,770,771,771,770,116
|
|
20231025,093100,14567231,771,770,771,770,240
|
|
20231025,093000,14382426,770,770,770,770,43
|
|
20231025,092900,14349316,770,770,771,770,212
|
|
20231025,092800,14185876,772,772,772,772,18
|
|
20231025,092700,14171980,772,772,772,772,3
|
|
20231025,092600,14169664,772,770,772,770,19
|
|
20231025,092500,14155016,769,769,769,769,35
|
|
20231025,092400,14128101,769,770,770,769,59
|
|
20231025,092300,14082728,770,772,772,770,550
|
|
20231025,092200,13659132,778,778,778,778,0
|
|
20231025,092100,13659132,778,778,778,778,0
|
|
20231025,092000,13659132,778,778,778,778,0
|
|
20231025,091900,13659132,778,777,778,777,3934
|
|
20231025,091800,10602406,769,769,769,769,213
|
|
20231025,091700,10438609,769,771,771,767,4238
|
|
20231025,091600,7179945,777,777,777,775,1055
|
|
20231025,091500,6361254,777,777,777,777,34
|
|
20231025,091400,6334836,778,780,780,778,1133
|
|
20231025,091300,5451736,784,784,784,784,0
|
|
20231025,091200,5451736,784,794,794,784,213
|
|
20231025,091100,5283137,794,793,794,792,311
|
|
20231025,091000,5036592,794,799,799,794,601
|
|
20231025,090900,4559193,787,787,800,787,3126
|
|
20231025,090800,2067191,787,787,787,787,1
|
|
20231025,090700,2066404,780,787,787,780,8
|
|
20231025,090600,2060157,781,781,781,781,500
|
|
20231025,090500,1669657,790,790,790,790,0
|
|
20231025,090400,1669657,790,784,790,782,201
|
|
20231025,090300,1511566,785,786,786,785,80
|
|
20231025,090200,1448736,786,786,786,786,3
|
|
20231025,090100,1446378,778,778,778,778,0
|
|
20231025,090000,1446378,778,790,790,778,1857
|