602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185900,156101888,805,805,805,805,5815
|
|
20231026,185800,156101888,805,805,805,805,0
|
|
20231026,185700,156101888,805,805,805,805,0
|
|
20231026,185600,156101888,805,805,805,805,0
|
|
20231026,185500,156101888,805,805,805,805,0
|
|
20231026,185400,156101888,805,805,805,805,0
|
|
20231026,185300,156101888,805,805,805,805,0
|
|
20231026,185200,156101888,805,805,805,805,0
|
|
20231026,185100,156101888,805,805,805,805,0
|
|
20231026,185000,156101888,805,805,805,805,0
|
|
20231026,184900,156101888,805,805,805,805,0
|
|
20231026,184800,156101888,805,805,805,805,0
|
|
20231026,184700,156101888,805,805,805,805,0
|
|
20231026,184600,156101888,805,805,805,805,0
|
|
20231026,184500,156101888,805,805,805,805,0
|
|
20231026,184400,156101888,805,805,805,805,0
|
|
20231026,184300,156101888,805,805,805,805,0
|
|
20231026,184200,156101888,805,805,805,805,0
|
|
20231026,184100,156101888,805,805,805,805,0
|
|
20231026,184000,156101888,805,805,805,805,0
|
|
20231026,183900,156101888,805,805,805,805,0
|
|
20231026,183800,156101888,805,805,805,805,0
|
|
20231026,183700,156101888,805,805,805,805,0
|
|
20231026,183600,156101888,805,805,805,805,0
|
|
20231026,183500,156101888,805,805,805,805,0
|
|
20231026,183400,156101888,805,805,805,805,0
|
|
20231026,183300,156101888,805,805,805,805,0
|
|
20231026,183200,156101888,805,805,805,805,0
|
|
20231026,183100,156101888,805,805,805,805,0
|
|
20231026,183000,156101888,805,805,805,805,0
|
|
20231026,182900,156101888,805,805,805,805,5815
|
|
20231026,182800,156101888,805,805,805,805,0
|
|
20231026,182700,156101888,805,805,805,805,0
|
|
20231026,182600,156101888,805,805,805,805,0
|
|
20231026,182500,156101888,805,805,805,805,0
|
|
20231026,182400,156101888,805,805,805,805,0
|
|
20231026,182300,156101888,805,805,805,805,0
|
|
20231026,182200,156101888,805,805,805,805,0
|
|
20231026,182100,156101888,805,805,805,805,0
|
|
20231026,182000,156101888,805,805,805,805,0
|
|
20231026,181900,156101888,805,805,805,805,0
|
|
20231026,181800,156101888,805,805,805,805,0
|
|
20231026,181700,156101888,805,805,805,805,0
|
|
20231026,181600,156101888,805,805,805,805,0
|
|
20231026,181500,156101888,805,805,805,805,0
|
|
20231026,181400,156101888,805,805,805,805,0
|
|
20231026,181300,156101888,805,805,805,805,0
|
|
20231026,181200,156101888,805,805,805,805,0
|
|
20231026,181100,156101888,805,805,805,805,0
|
|
20231026,181000,156101888,805,805,805,805,0
|
|
20231026,180900,156101888,805,805,805,805,0
|
|
20231026,180800,156101888,805,805,805,805,0
|
|
20231026,180700,156101888,805,805,805,805,0
|
|
20231026,180600,156101888,805,805,805,805,0
|
|
20231026,180500,156101888,805,805,805,805,0
|
|
20231026,180400,156101888,805,805,805,805,0
|
|
20231026,180300,156101888,805,805,805,805,0
|
|
20231026,180200,156101888,805,805,805,805,0
|
|
20231026,180100,156101888,805,805,805,805,0
|
|
20231026,180000,156101888,805,805,805,805,0
|
|
20231026,175900,156101888,805,805,805,805,5815
|
|
20231026,175800,156101888,805,805,805,805,0
|
|
20231026,175700,156101888,805,805,805,805,0
|
|
20231026,175600,156101888,805,805,805,805,0
|
|
20231026,175500,156101888,805,805,805,805,0
|
|
20231026,175400,156101888,805,805,805,805,0
|
|
20231026,175300,156101888,805,805,805,805,0
|
|
20231026,175200,156101888,805,805,805,805,0
|
|
20231026,175100,156101888,805,805,805,805,0
|
|
20231026,175000,156101888,805,805,805,805,0
|
|
20231026,174900,156101888,805,805,805,805,0
|
|
20231026,174800,156101888,805,805,805,805,0
|
|
20231026,174700,156101888,805,805,805,805,0
|
|
20231026,174600,156101888,805,805,805,805,0
|
|
20231026,174500,156101888,805,805,805,805,0
|
|
20231026,174400,156101888,805,805,805,805,0
|
|
20231026,174300,156101888,805,805,805,805,0
|
|
20231026,174200,156101888,805,805,805,805,0
|
|
20231026,174100,156101888,805,805,805,805,0
|
|
20231026,174000,156101888,805,805,805,805,0
|
|
20231026,173900,156101888,805,805,805,805,0
|
|
20231026,173800,156101888,805,805,805,805,0
|
|
20231026,173700,156101888,805,805,805,805,0
|
|
20231026,173600,156101888,805,805,805,805,0
|
|
20231026,173500,156101888,805,805,805,805,0
|
|
20231026,173400,156101888,805,805,805,805,0
|
|
20231026,173300,156101888,805,805,805,805,0
|
|
20231026,173200,156101888,805,805,805,805,0
|
|
20231026,173100,156101888,805,805,805,805,0
|
|
20231026,173000,156101888,805,805,805,805,0
|
|
20231026,172900,156101888,805,805,805,805,5815
|
|
20231026,172800,156101888,805,805,805,805,0
|
|
20231026,172700,156101888,805,805,805,805,0
|
|
20231026,172600,156101888,805,805,805,805,0
|
|
20231026,172500,156101888,805,805,805,805,0
|
|
20231026,172400,156101888,805,805,805,805,0
|
|
20231026,172300,156101888,805,805,805,805,0
|
|
20231026,172200,156101888,805,805,805,805,0
|
|
20231026,172100,156101888,805,805,805,805,0
|
|
20231026,172000,156101888,805,805,805,805,0
|
|
20231026,171900,156101888,805,805,805,805,0
|
|
20231026,171800,156101888,805,805,805,805,0
|
|
20231026,171700,156101888,805,805,805,805,0
|
|
20231026,171600,156101888,805,805,805,805,0
|
|
20231026,171500,156101888,805,805,805,805,0
|
|
20231026,171400,156101888,805,805,805,805,0
|
|
20231026,171300,156101888,805,805,805,805,0
|
|
20231026,171200,156101888,805,805,805,805,0
|
|
20231026,171100,156101888,805,805,805,805,0
|
|
20231026,171000,156101888,805,805,805,805,0
|
|
20231026,170900,156101888,805,805,805,805,0
|
|
20231026,170800,156101888,805,805,805,805,0
|
|
20231026,170700,156101888,805,805,805,805,0
|
|
20231026,170600,156101888,805,805,805,805,0
|
|
20231026,170500,156101888,805,805,805,805,0
|
|
20231026,170400,156101888,805,805,805,805,0
|
|
20231026,170300,156101888,805,805,805,805,0
|
|
20231026,170200,156101888,805,805,805,805,0
|
|
20231026,170100,156101888,805,805,805,805,0
|
|
20231026,170000,156101888,805,805,805,805,0
|
|
20231026,165900,156101888,805,805,805,805,5815
|
|
20231026,165800,156101888,805,805,805,805,0
|
|
20231026,165700,156101888,805,805,805,805,0
|
|
20231026,165600,156101888,805,805,805,805,0
|
|
20231026,165500,156101888,805,805,805,805,0
|
|
20231026,165400,156101888,805,805,805,805,0
|
|
20231026,165300,156101888,805,805,805,805,0
|
|
20231026,165200,156101888,805,805,805,805,0
|
|
20231026,165100,156101888,805,805,805,805,0
|
|
20231026,165000,156101888,805,805,805,805,0
|
|
20231026,164900,156101888,805,805,805,805,0
|
|
20231026,164800,156101888,805,805,805,805,0
|
|
20231026,164700,156101888,805,805,805,805,0
|
|
20231026,164600,156101888,805,805,805,805,0
|
|
20231026,164500,156101888,805,805,805,805,0
|
|
20231026,164400,156101888,805,805,805,805,0
|
|
20231026,164300,156101888,805,805,805,805,0
|
|
20231026,164200,156101888,805,805,805,805,0
|
|
20231026,164100,156101888,805,805,805,805,0
|
|
20231026,164000,156101888,805,805,805,805,0
|
|
20231026,163900,156101888,805,805,805,805,0
|
|
20231026,163800,156101888,805,805,805,805,0
|
|
20231026,163700,156101888,805,805,805,805,0
|
|
20231026,163600,156101888,805,805,805,805,0
|
|
20231026,163500,156101888,805,805,805,805,0
|
|
20231026,163400,156101888,805,805,805,805,0
|
|
20231026,163300,156101888,805,805,805,805,0
|
|
20231026,163200,156101888,805,805,805,805,0
|
|
20231026,163100,156101888,805,805,805,805,0
|
|
20231026,163000,156101888,805,805,805,805,0
|
|
20231026,162900,156101888,805,805,805,805,5815
|
|
20231026,162800,156101888,805,805,805,805,0
|
|
20231026,162700,156101888,805,805,805,805,0
|
|
20231026,162600,156101888,805,805,805,805,0
|
|
20231026,162500,156101888,805,805,805,805,0
|
|
20231026,162400,156101888,805,805,805,805,0
|
|
20231026,162300,156101888,805,805,805,805,0
|
|
20231026,162200,156101888,805,805,805,805,0
|
|
20231026,162100,156101888,805,805,805,805,0
|
|
20231026,162000,156101888,805,805,805,805,0
|
|
20231026,161900,156101888,805,805,805,805,0
|
|
20231026,161800,156101888,805,805,805,805,0
|
|
20231026,161700,156101888,805,805,805,805,0
|
|
20231026,161600,156101888,805,805,805,805,0
|
|
20231026,161500,156101888,805,805,805,805,0
|
|
20231026,161400,156101888,805,805,805,805,0
|
|
20231026,161300,156101888,805,805,805,805,0
|
|
20231026,161200,156101888,805,805,805,805,0
|
|
20231026,161100,156101888,805,805,805,805,0
|
|
20231026,161000,156101888,805,805,805,805,0
|
|
20231026,160900,156101888,805,805,805,805,0
|
|
20231026,160800,156101888,805,805,805,805,0
|
|
20231026,160700,156101888,805,805,805,805,0
|
|
20231026,160600,156101888,805,805,805,805,0
|
|
20231026,160500,156101888,805,805,805,805,0
|
|
20231026,160400,156101888,805,805,805,805,0
|
|
20231026,160300,156101888,805,805,805,805,0
|
|
20231026,160200,156101888,805,805,805,805,0
|
|
20231026,160100,156101888,805,805,805,805,0
|
|
20231026,160000,156101888,805,805,805,805,0
|
|
20231026,155900,156101888,805,805,805,805,5815
|
|
20231026,155800,156101888,805,805,805,805,0
|
|
20231026,155700,156101888,805,805,805,805,0
|
|
20231026,155600,156101888,805,805,805,805,0
|
|
20231026,155500,156101888,805,805,805,805,0
|
|
20231026,155400,156101888,805,805,805,805,0
|
|
20231026,155300,156101888,805,805,805,805,0
|
|
20231026,155200,156101888,805,805,805,805,0
|
|
20231026,155100,156101888,805,805,805,805,0
|
|
20231026,155000,156101888,805,805,805,805,0
|
|
20231026,154900,156101888,805,805,805,805,0
|
|
20231026,154800,156101888,805,805,805,805,0
|
|
20231026,154700,156101888,805,805,805,805,0
|
|
20231026,154600,156101888,805,805,805,805,0
|
|
20231026,154500,156101888,805,805,805,805,0
|
|
20231026,154400,156101888,805,805,805,805,0
|
|
20231026,154300,156101888,805,805,805,805,0
|
|
20231026,154200,156101888,805,805,805,805,0
|
|
20231026,154100,156101888,805,805,805,805,0
|
|
20231026,154000,156101888,805,805,805,805,0
|
|
20231026,153900,156101888,805,805,805,805,0
|
|
20231026,153800,156101888,805,805,805,805,0
|
|
20231026,153700,156101888,805,805,805,805,0
|
|
20231026,153600,156101888,805,805,805,805,0
|
|
20231026,153500,156101888,805,805,805,805,0
|
|
20231026,153400,156101888,805,805,805,805,0
|
|
20231026,153300,156101888,805,805,805,805,0
|
|
20231026,153200,156101888,805,805,805,805,0
|
|
20231026,153100,156101888,805,805,805,805,0
|
|
20231026,153000,156101888,805,805,805,805,5815
|
|
20231026,152900,151420813,804,804,804,804,0
|
|
20231026,152800,151420813,804,804,804,804,0
|
|
20231026,152700,151420813,804,804,804,804,0
|
|
20231026,152600,151420813,804,804,804,804,0
|
|
20231026,152500,151420813,804,804,804,804,0
|
|
20231026,152400,151420813,804,804,804,804,0
|
|
20231026,152300,151420813,804,804,804,804,0
|
|
20231026,152200,151420813,804,804,804,804,0
|
|
20231026,152100,151420813,804,804,804,804,0
|
|
20231026,152000,151420813,804,804,804,804,0
|
|
20231026,151900,151420813,804,798,804,797,2048
|
|
20231026,151800,149779583,794,799,799,794,365
|
|
20231026,151700,149489763,799,798,800,798,1034
|
|
20231026,151600,148663808,797,797,797,797,0
|
|
20231026,151500,148663808,797,797,797,797,3
|
|
20231026,151400,148661417,793,798,798,793,4
|
|
20231026,151300,148658230,798,797,798,797,93
|
|
20231026,151200,148584106,802,802,802,802,0
|
|
20231026,151100,148584106,802,802,802,802,0
|
|
20231026,151000,148584106,802,802,802,802,0
|
|
20231026,150900,148584106,802,802,802,802,78
|
|
20231026,150800,148521550,803,797,804,793,5525
|
|
20231026,150700,144133536,803,803,803,803,1
|
|
20231026,150600,144132733,797,799,803,797,162
|
|
20231026,150500,144003591,804,803,804,803,350
|
|
20231026,150400,143722192,804,803,804,803,2
|
|
20231026,150300,143720585,800,800,800,800,30
|
|
20231026,150200,143696585,806,806,806,806,0
|
|
20231026,150100,143696585,806,806,806,806,0
|
|
20231026,150000,143696585,806,806,806,806,50
|
|
20231026,145900,143656285,806,806,806,806,0
|
|
20231026,145800,143656285,806,806,806,806,0
|
|
20231026,145700,143656285,806,806,806,806,0
|
|
20231026,145600,143656285,806,806,806,806,0
|
|
20231026,145500,143656285,806,806,806,806,0
|
|
20231026,145400,143656285,806,806,806,806,0
|
|
20231026,145300,143656285,806,806,806,806,1
|
|
20231026,145200,143655479,799,799,799,799,71
|
|
20231026,145100,143598750,799,804,804,799,5183
|
|
20231026,145000,139451428,808,808,808,808,0
|
|
20231026,144900,139451428,808,808,808,808,0
|
|
20231026,144800,139451428,808,808,808,808,1
|
|
20231026,144700,139450620,808,808,808,808,0
|
|
20231026,144600,139450620,808,808,808,808,3
|
|
20231026,144500,139448196,810,810,810,810,0
|
|
20231026,144400,139448196,810,810,810,810,0
|
|
20231026,144300,139448196,810,810,810,810,0
|
|
20231026,144200,139448196,810,810,810,810,0
|
|
20231026,144100,139448196,810,810,810,810,0
|
|
20231026,144000,139448196,810,810,810,810,0
|
|
20231026,143900,139448196,810,810,810,810,0
|
|
20231026,143800,139448196,810,810,810,810,0
|
|
20231026,143700,139448196,810,810,810,810,0
|
|
20231026,143600,139448196,810,810,810,810,0
|
|
20231026,143500,139448196,810,810,810,810,0
|
|
20231026,143400,139448196,810,810,810,810,21
|
|
20231026,143300,139431186,811,812,812,811,2001
|
|
20231026,143200,137808374,815,810,815,810,6665
|
|
20231026,143100,132391098,811,810,811,810,1000
|
|
20231026,143000,131580208,811,810,811,810,2000
|
|
20231026,142900,129958247,811,805,811,805,1005
|
|
20231026,142800,129143227,811,811,811,811,71
|
|
20231026,142700,129085646,811,811,811,811,1
|
|
20231026,142600,129084835,810,809,811,809,6276
|
|
20231026,142500,124001562,809,809,809,809,0
|
|
20231026,142400,124001562,809,809,809,809,100
|
|
20231026,142300,123920662,808,808,808,808,0
|
|
20231026,142200,123920662,808,808,808,808,150
|
|
20231026,142100,123799462,809,808,809,808,5000
|
|
20231026,142000,119754959,808,808,808,808,6
|
|
20231026,141900,119750111,808,808,808,808,0
|
|
20231026,141800,119750111,808,807,808,807,2
|
|
20231026,141700,119748496,808,808,808,808,0
|
|
20231026,141600,119748496,808,808,808,808,0
|
|
20231026,141500,119748496,808,808,808,808,0
|
|
20231026,141400,119748496,808,808,808,808,0
|
|
20231026,141300,119748496,808,808,808,808,0
|
|
20231026,141200,119748496,808,808,808,808,0
|
|
20231026,141100,119748496,808,805,808,805,15
|
|
20231026,141000,119736400,805,805,805,805,100
|
|
20231026,140900,119655900,808,808,808,808,0
|
|
20231026,140800,119655900,808,808,808,808,0
|
|
20231026,140700,119655900,808,806,808,806,2
|
|
20231026,140600,119654286,807,807,807,807,0
|
|
20231026,140500,119654286,807,803,808,803,2000
|
|
20231026,140400,118041975,803,803,803,803,0
|
|
20231026,140300,118041975,803,803,803,803,0
|
|
20231026,140200,118041975,803,803,803,803,0
|
|
20231026,140100,118041975,803,803,803,803,0
|
|
20231026,140000,118041975,803,803,803,803,0
|
|
20231026,135900,118041975,803,803,803,803,0
|
|
20231026,135800,118041975,803,803,803,803,0
|
|
20231026,135700,118041975,803,803,803,803,1
|
|
20231026,135600,118041172,793,793,793,793,0
|
|
20231026,135500,118041172,793,800,800,793,187
|
|
20231026,135400,117892248,805,805,805,805,0
|
|
20231026,135300,117892248,805,805,805,805,0
|
|
20231026,135200,117892248,805,805,805,805,0
|
|
20231026,135100,117892248,805,805,805,805,1
|
|
20231026,135000,117891443,800,800,800,800,0
|
|
20231026,134900,117891443,800,800,800,800,300
|
|
20231026,134800,117651443,800,800,800,800,1872
|
|
20231026,134700,116153843,806,806,806,806,1
|
|
20231026,134600,116153037,801,801,801,801,0
|
|
20231026,134500,116153037,801,806,807,801,905
|
|
20231026,134400,115428105,807,804,807,804,2
|
|
20231026,134300,115426494,807,801,807,801,78
|
|
20231026,134200,115363996,806,806,806,806,0
|
|
20231026,134100,115363996,806,806,806,806,0
|
|
20231026,134000,115363996,806,805,806,805,40
|
|
20231026,133900,115331758,806,806,806,806,0
|
|
20231026,133800,115331758,806,806,806,806,0
|
|
20231026,133700,115331758,806,806,806,806,0
|
|
20231026,133600,115331758,806,806,806,806,65
|
|
20231026,133500,115279368,807,807,807,807,0
|
|
20231026,133400,115279368,807,807,807,807,0
|
|
20231026,133300,115279368,807,807,807,807,0
|
|
20231026,133200,115279368,807,807,807,807,0
|
|
20231026,133100,115279368,807,807,807,807,0
|
|
20231026,133000,115279368,807,806,807,805,796
|
|
20231026,132900,114637093,806,806,806,806,9
|
|
20231026,132800,114629839,806,806,806,806,4
|
|
20231026,132700,114626615,807,807,807,807,0
|
|
20231026,132600,114626615,807,807,807,807,68
|
|
20231026,132500,114571739,807,807,807,807,6
|
|
20231026,132400,114566897,808,804,808,804,2665
|
|
20231026,132300,112417832,804,804,804,804,0
|
|
20231026,132200,112417832,804,804,804,804,0
|
|
20231026,132100,112417832,804,804,804,804,0
|
|
20231026,132000,112417832,804,804,804,804,0
|
|
20231026,131900,112417832,804,804,804,804,0
|
|
20231026,131800,112417832,804,804,804,804,0
|
|
20231026,131700,112417832,804,804,804,804,0
|
|
20231026,131600,112417832,804,799,804,799,2812
|
|
20231026,131500,110165115,800,800,800,800,0
|
|
20231026,131400,110165115,800,800,800,800,0
|
|
20231026,131300,110165115,800,803,803,800,2200
|
|
20231026,131200,108405112,800,800,800,800,500
|
|
20231026,131100,108005112,803,803,803,803,0
|
|
20231026,131000,108005112,803,803,803,803,0
|
|
20231026,130900,108005112,803,803,803,803,0
|
|
20231026,130800,108005112,803,803,803,803,0
|
|
20231026,130700,108005112,803,803,803,803,0
|
|
20231026,130600,108005112,803,800,803,800,110
|
|
20231026,130500,107917091,800,800,800,800,94
|
|
20231026,130400,107841891,801,796,801,796,2587
|
|
20231026,130300,105774703,799,799,799,799,0
|
|
20231026,130200,105774703,799,799,799,799,0
|
|
20231026,130100,105774703,799,799,799,799,0
|
|
20231026,130000,105774703,799,799,799,799,0
|
|
20231026,125900,105774703,799,799,799,799,0
|
|
20231026,125800,105774703,799,799,799,799,0
|
|
20231026,125700,105774703,799,799,799,799,0
|
|
20231026,125600,105774703,799,799,799,799,0
|
|
20231026,125500,105774703,799,799,799,799,0
|
|
20231026,125400,105774703,799,799,799,799,0
|
|
20231026,125300,105774703,799,799,799,799,0
|
|
20231026,125200,105774703,799,799,799,799,0
|
|
20231026,125100,105774703,799,799,799,799,0
|
|
20231026,125000,105774703,799,799,799,799,0
|
|
20231026,124900,105774703,799,799,799,799,0
|
|
20231026,124800,105774703,799,799,799,799,0
|
|
20231026,124700,105774703,799,799,799,799,0
|
|
20231026,124600,105774703,799,799,799,799,0
|
|
20231026,124500,105774703,799,799,799,799,1
|
|
20231026,124400,105773904,800,800,800,800,0
|
|
20231026,124300,105773904,800,800,800,800,0
|
|
20231026,124200,105773904,800,800,800,800,0
|
|
20231026,124100,105773904,800,800,800,800,0
|
|
20231026,124000,105773904,800,800,800,800,0
|
|
20231026,123900,105773904,800,800,800,800,0
|
|
20231026,123800,105773904,800,800,800,800,0
|
|
20231026,123700,105773904,800,800,800,800,0
|
|
20231026,123600,105773904,800,800,800,800,0
|
|
20231026,123500,105773904,800,800,800,800,0
|
|
20231026,123400,105773904,800,800,800,800,0
|
|
20231026,123300,105773904,800,800,800,800,0
|
|
20231026,123200,105773904,800,800,800,800,0
|
|
20231026,123100,105773904,800,800,800,800,0
|
|
20231026,123000,105773904,800,800,800,800,3
|
|
20231026,122900,105771504,800,800,800,800,0
|
|
20231026,122800,105771504,800,800,800,800,0
|
|
20231026,122700,105771504,800,800,800,800,0
|
|
20231026,122600,105771504,800,800,800,800,0
|
|
20231026,122500,105771504,800,800,800,800,0
|
|
20231026,122400,105771504,800,800,800,800,0
|
|
20231026,122300,105771504,800,800,800,800,0
|
|
20231026,122200,105771504,800,800,800,800,1
|
|
20231026,122100,105770704,800,800,800,800,0
|
|
20231026,122000,105770704,800,794,800,794,10422
|
|
20231026,121900,97450143,795,792,795,792,49
|
|
20231026,121800,97411324,792,792,792,792,46
|
|
20231026,121700,97374892,792,792,794,792,1146
|
|
20231026,121600,96467258,792,794,794,792,130
|
|
20231026,121500,96364258,794,793,794,793,7
|
|
20231026,121400,96358705,794,794,794,794,0
|
|
20231026,121300,96358705,794,794,794,794,0
|
|
20231026,121200,96358705,794,794,794,794,0
|
|
20231026,121100,96358705,794,794,794,794,0
|
|
20231026,121000,96358705,794,794,794,794,1
|
|
20231026,120900,96357911,791,791,791,791,102
|
|
20231026,120800,96277229,792,792,792,792,0
|
|
20231026,120700,96277229,792,792,792,792,0
|
|
20231026,120600,96277229,792,792,792,792,0
|
|
20231026,120500,96277229,792,792,792,792,0
|
|
20231026,120400,96277229,792,792,792,792,0
|
|
20231026,120300,96277229,792,792,792,792,0
|
|
20231026,120200,96277229,792,791,792,791,2225
|
|
20231026,120100,94515253,790,790,790,790,0
|
|
20231026,120000,94515253,790,790,790,790,1
|
|
20231026,115900,94514463,790,790,790,790,8
|
|
20231026,115800,94508143,789,792,792,789,212
|
|
20231026,115700,94340872,791,791,791,791,20
|
|
20231026,115600,94325052,791,791,791,791,1
|
|
20231026,115500,94324261,794,794,794,794,0
|
|
20231026,115400,94324261,794,794,794,794,0
|
|
20231026,115300,94324261,794,791,794,791,501
|
|
20231026,115200,93927967,797,797,797,797,0
|
|
20231026,115100,93927967,797,797,797,797,0
|
|
20231026,115000,93927967,797,797,797,797,0
|
|
20231026,114900,93927967,797,797,797,797,0
|
|
20231026,114800,93927967,797,796,797,796,2
|
|
20231026,114700,93926374,797,797,797,797,0
|
|
20231026,114600,93926374,797,797,797,797,0
|
|
20231026,114500,93926374,797,791,797,791,35
|
|
20231026,114400,93898587,797,797,797,797,0
|
|
20231026,114300,93898587,797,793,797,793,331
|
|
20231026,114200,93635209,793,793,793,793,0
|
|
20231026,114100,93635209,793,793,793,793,0
|
|
20231026,114000,93635209,793,790,793,789,1096
|
|
20231026,113900,92770068,794,794,794,794,305
|
|
20231026,113800,92527898,794,795,795,794,416
|
|
20231026,113700,92197261,795,795,795,795,53
|
|
20231026,113600,92155126,795,795,795,795,0
|
|
20231026,113500,92155126,795,795,795,795,0
|
|
20231026,113400,92155126,795,795,795,795,1
|
|
20231026,113300,92154331,795,795,795,795,0
|
|
20231026,113200,92154331,795,795,795,795,3
|
|
20231026,113100,92151946,796,796,796,796,0
|
|
20231026,113000,92151946,796,795,796,795,100
|
|
20231026,112900,92072433,796,796,796,796,0
|
|
20231026,112800,92072433,796,792,796,790,2408
|
|
20231026,112700,90169707,796,796,796,796,0
|
|
20231026,112600,90169707,796,796,796,796,0
|
|
20231026,112500,90169707,796,796,796,796,0
|
|
20231026,112400,90169707,796,796,796,796,10
|
|
20231026,112300,90161747,801,801,801,801,0
|
|
20231026,112200,90161747,801,801,801,801,0
|
|
20231026,112100,90161747,801,801,801,801,0
|
|
20231026,112000,90161747,801,801,801,801,0
|
|
20231026,111900,90161747,801,801,801,801,0
|
|
20231026,111800,90161747,801,801,801,801,0
|
|
20231026,111700,90161747,801,801,801,801,0
|
|
20231026,111600,90161747,801,801,801,801,0
|
|
20231026,111500,90161747,801,801,801,801,0
|
|
20231026,111400,90161747,801,801,801,801,0
|
|
20231026,111300,90161747,801,801,801,801,0
|
|
20231026,111200,90161747,801,801,801,801,316
|
|
20231026,111100,89908631,799,795,799,795,3000
|
|
20231026,111000,87513603,797,797,797,797,0
|
|
20231026,110900,87513603,797,797,797,797,0
|
|
20231026,110800,87513603,797,797,797,797,0
|
|
20231026,110700,87513603,797,797,797,797,0
|
|
20231026,110600,87513603,797,797,797,797,0
|
|
20231026,110500,87513603,797,797,797,797,0
|
|
20231026,110400,87513603,797,797,797,797,0
|
|
20231026,110300,87513603,797,791,797,790,339
|
|
20231026,110200,87245459,795,795,795,795,71
|
|
20231026,110100,87189014,795,798,798,795,139
|
|
20231026,110000,87078212,799,799,799,799,206
|
|
20231026,105900,86913618,803,803,803,803,1
|
|
20231026,105800,86912815,799,801,802,799,8621
|
|
20231026,105700,80010945,801,808,808,799,1432
|
|
20231026,105600,78865938,809,809,809,809,465
|
|
20231026,105500,78489753,809,809,809,809,0
|
|
20231026,105400,78489753,809,809,809,809,0
|
|
20231026,105300,78489753,809,808,809,808,5000
|
|
20231026,105200,74447300,809,808,810,808,76
|
|
20231026,105100,74385830,810,810,810,810,0
|
|
20231026,105000,74385830,810,810,810,810,0
|
|
20231026,104900,74385830,810,809,810,809,1849
|
|
20231026,104800,72888143,811,811,811,811,91
|
|
20231026,104700,72814342,811,811,811,811,2
|
|
20231026,104600,72812720,811,811,811,811,0
|
|
20231026,104500,72812720,811,811,811,811,1
|
|
20231026,104400,72811909,812,790,812,790,27162
|
|
20231026,104300,50990360,798,792,798,792,567
|
|
20231026,104200,50540838,793,793,793,793,0
|
|
20231026,104100,50540838,793,793,793,793,0
|
|
20231026,104000,50540838,793,792,793,791,21
|
|
20231026,103900,50524212,792,790,792,790,2790
|
|
20231026,103800,48317487,790,786,790,786,4041
|
|
20231026,103700,45127991,787,787,787,787,1000
|
|
20231026,103600,44340991,788,788,788,788,0
|
|
20231026,103500,44340991,788,788,788,788,0
|
|
20231026,103400,44340991,788,788,788,788,0
|
|
20231026,103300,44340991,788,788,788,788,0
|
|
20231026,103200,44340991,788,788,788,788,0
|
|
20231026,103100,44340991,788,788,788,788,0
|
|
20231026,103000,44340991,788,788,788,788,0
|
|
20231026,102900,44340991,788,787,788,787,3
|
|
20231026,102800,44338629,781,781,781,781,70
|
|
20231026,102700,44283959,789,789,789,789,0
|
|
20231026,102600,44283959,789,789,789,789,0
|
|
20231026,102500,44283959,789,789,790,783,502
|
|
20231026,102400,43887392,790,780,790,780,10248
|
|
20231026,102300,35892557,785,762,785,762,12001
|
|
20231026,102200,26498500,760,762,762,760,5002
|
|
20231026,102100,22696976,760,763,763,760,574
|
|
20231026,102000,22260314,764,764,764,764,1
|
|
20231026,101900,22259550,765,765,765,765,1
|
|
20231026,101800,22258785,764,764,764,764,0
|
|
20231026,101700,22258785,764,764,764,764,0
|
|
20231026,101600,22258785,764,764,764,764,3
|
|
20231026,101500,22256493,764,765,765,764,103
|
|
20231026,101400,22177701,765,764,765,764,2
|
|
20231026,101300,22176172,764,764,764,764,0
|
|
20231026,101200,22176172,764,764,764,764,0
|
|
20231026,101100,22176172,764,764,764,764,9
|
|
20231026,101000,22169296,763,761,763,761,28
|
|
20231026,100900,22147936,764,764,764,764,2
|
|
20231026,100800,22146408,761,766,767,761,6
|
|
20231026,100700,22141815,767,768,769,761,34
|
|
20231026,100600,22115895,768,770,770,761,267
|
|
20231026,100500,21912667,775,775,775,775,2
|
|
20231026,100400,21911117,777,777,777,777,0
|
|
20231026,100300,21911117,777,762,777,762,4001
|
|
20231026,100200,18808030,754,754,754,754,48
|
|
20231026,100100,18771838,763,763,763,763,0
|
|
20231026,100000,18771838,763,763,763,763,0
|
|
20231026,095900,18771838,763,763,763,763,0
|
|
20231026,095800,18771838,763,763,763,763,0
|
|
20231026,095700,18771838,763,763,763,763,4
|
|
20231026,095600,18768786,763,763,763,763,375
|
|
20231026,095500,18482661,769,769,769,769,0
|
|
20231026,095400,18482661,769,769,769,769,0
|
|
20231026,095300,18482661,769,769,769,769,0
|
|
20231026,095200,18482661,769,769,769,769,0
|
|
20231026,095100,18482661,769,769,769,769,100
|
|
20231026,095000,18405761,770,768,770,768,50
|
|
20231026,094900,18367263,769,769,769,769,0
|
|
20231026,094800,18367263,769,769,769,769,28
|
|
20231026,094700,18345731,769,769,769,769,3
|
|
20231026,094600,18343424,770,770,770,770,0
|
|
20231026,094500,18343424,770,770,770,770,0
|
|
20231026,094400,18343424,770,770,770,770,0
|
|
20231026,094300,18343424,770,770,770,770,0
|
|
20231026,094200,18343424,770,770,770,770,0
|
|
20231026,094100,18343424,770,763,770,763,2
|
|
20231026,094000,18341891,770,769,770,765,22
|
|
20231026,093900,18324974,769,763,769,763,2
|
|
20231026,093800,18323442,764,764,764,764,0
|
|
20231026,093700,18323442,764,764,764,764,0
|
|
20231026,093600,18323442,764,764,764,764,50
|
|
20231026,093500,18285242,769,768,769,768,383
|
|
20231026,093400,17990719,769,769,769,769,1
|
|
20231026,093300,17989950,763,763,763,763,135
|
|
20231026,093200,17886945,759,759,759,759,0
|
|
20231026,093100,17886945,759,758,759,758,1151
|
|
20231026,093000,17013523,758,758,758,758,100
|
|
20231026,092900,16937723,758,758,758,758,0
|
|
20231026,092800,16937723,758,758,758,758,0
|
|
20231026,092700,16937723,758,758,758,758,0
|
|
20231026,092600,16937723,758,756,758,756,372
|
|
20231026,092500,16656468,756,756,756,756,0
|
|
20231026,092400,16656468,756,750,756,745,2296
|
|
20231026,092300,14938992,751,766,766,751,7705
|
|
20231026,092200,9097416,771,771,771,771,1
|
|
20231026,092100,9096645,765,765,765,765,0
|
|
20231026,092000,9096645,765,766,766,765,721
|
|
20231026,091900,8544579,774,774,774,774,0
|
|
20231026,091800,8544579,774,774,774,774,0
|
|
20231026,091700,8544579,774,774,774,774,0
|
|
20231026,091600,8544579,774,774,774,774,0
|
|
20231026,091500,8544579,774,774,774,774,5
|
|
20231026,091400,8540709,775,775,775,775,0
|
|
20231026,091300,8540709,775,775,775,775,0
|
|
20231026,091200,8540709,775,775,775,775,0
|
|
20231026,091100,8540709,775,775,775,775,0
|
|
20231026,091000,8540709,775,775,775,775,5
|
|
20231026,090900,8536834,764,764,764,764,0
|
|
20231026,090800,8536834,764,777,777,764,13
|
|
20231026,090700,8526889,764,764,764,764,900
|
|
20231026,090600,7839289,764,764,764,764,110
|
|
20231026,090500,7755249,764,764,764,764,0
|
|
20231026,090400,7755249,764,781,781,764,4182
|
|
20231026,090300,4557352,782,782,782,782,0
|
|
20231026,090200,4557352,782,759,782,759,3009
|
|
20231026,090100,2273314,757,758,758,757,3000
|
|
20231026,090000,784,784,784,784,784,1
|