614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191100,273851558,776,776,776,776,11897
|
|
20231026,191000,273851558,776,776,776,776,0
|
|
20231026,190900,273851558,776,776,776,776,0
|
|
20231026,190800,273851558,776,776,776,776,0
|
|
20231026,190700,273851558,776,776,776,776,0
|
|
20231026,190600,273851558,776,776,776,776,0
|
|
20231026,190500,273851558,776,776,776,776,0
|
|
20231026,190400,273851558,776,776,776,776,0
|
|
20231026,190300,273851558,776,776,776,776,0
|
|
20231026,190200,273851558,776,776,776,776,0
|
|
20231026,190100,273851558,776,776,776,776,0
|
|
20231026,190000,273851558,776,776,776,776,0
|
|
20231026,185900,273851558,776,776,776,776,0
|
|
20231026,185800,273851558,776,776,776,776,0
|
|
20231026,185700,273851558,776,776,776,776,0
|
|
20231026,185600,273851558,776,776,776,776,0
|
|
20231026,185500,273851558,776,776,776,776,0
|
|
20231026,185400,273851558,776,776,776,776,0
|
|
20231026,185300,273851558,776,776,776,776,0
|
|
20231026,185200,273851558,776,776,776,776,0
|
|
20231026,185100,273851558,776,776,776,776,0
|
|
20231026,185000,273851558,776,776,776,776,0
|
|
20231026,184900,273851558,776,776,776,776,0
|
|
20231026,184800,273851558,776,776,776,776,0
|
|
20231026,184700,273851558,776,776,776,776,0
|
|
20231026,184600,273851558,776,776,776,776,0
|
|
20231026,184500,273851558,776,776,776,776,0
|
|
20231026,184400,273851558,776,776,776,776,0
|
|
20231026,184300,273851558,776,776,776,776,0
|
|
20231026,184200,273851558,776,776,776,776,0
|
|
20231026,184100,273851558,776,776,776,776,11897
|
|
20231026,184000,273851558,776,776,776,776,0
|
|
20231026,183900,273851558,776,776,776,776,0
|
|
20231026,183800,273851558,776,776,776,776,0
|
|
20231026,183700,273851558,776,776,776,776,0
|
|
20231026,183600,273851558,776,776,776,776,0
|
|
20231026,183500,273851558,776,776,776,776,0
|
|
20231026,183400,273851558,776,776,776,776,0
|
|
20231026,183300,273851558,776,776,776,776,0
|
|
20231026,183200,273851558,776,776,776,776,0
|
|
20231026,183100,273851558,776,776,776,776,0
|
|
20231026,183000,273851558,776,776,776,776,0
|
|
20231026,182900,273851558,776,776,776,776,0
|
|
20231026,182800,273851558,776,776,776,776,0
|
|
20231026,182700,273851558,776,776,776,776,0
|
|
20231026,182600,273851558,776,776,776,776,0
|
|
20231026,182500,273851558,776,776,776,776,0
|
|
20231026,182400,273851558,776,776,776,776,0
|
|
20231026,182300,273851558,776,776,776,776,0
|
|
20231026,182200,273851558,776,776,776,776,0
|
|
20231026,182100,273851558,776,776,776,776,0
|
|
20231026,182000,273851558,776,776,776,776,0
|
|
20231026,181900,273851558,776,776,776,776,0
|
|
20231026,181800,273851558,776,776,776,776,0
|
|
20231026,181700,273851558,776,776,776,776,0
|
|
20231026,181600,273851558,776,776,776,776,0
|
|
20231026,181500,273851558,776,776,776,776,0
|
|
20231026,181400,273851558,776,776,776,776,0
|
|
20231026,181300,273851558,776,776,776,776,0
|
|
20231026,181200,273851558,776,776,776,776,0
|
|
20231026,181100,273851558,776,776,776,776,11897
|
|
20231026,181000,273851558,776,776,776,776,0
|
|
20231026,180900,273851558,776,776,776,776,0
|
|
20231026,180800,273851558,776,776,776,776,0
|
|
20231026,180700,273851558,776,776,776,776,0
|
|
20231026,180600,273851558,776,776,776,776,0
|
|
20231026,180500,273851558,776,776,776,776,0
|
|
20231026,180400,273851558,776,776,776,776,0
|
|
20231026,180300,273851558,776,776,776,776,0
|
|
20231026,180200,273851558,776,776,776,776,0
|
|
20231026,180100,273851558,776,776,776,776,0
|
|
20231026,180000,273851558,776,776,776,776,0
|
|
20231026,175900,273851558,776,776,776,776,0
|
|
20231026,175800,273851558,776,776,776,776,0
|
|
20231026,175700,273851558,776,776,776,776,0
|
|
20231026,175600,273851558,776,776,776,776,0
|
|
20231026,175500,273851558,776,776,776,776,0
|
|
20231026,175400,273851558,776,776,776,776,0
|
|
20231026,175300,273851558,776,776,776,776,0
|
|
20231026,175200,273851558,776,776,776,776,0
|
|
20231026,175100,273851558,776,776,776,776,0
|
|
20231026,175000,273851558,776,776,776,776,0
|
|
20231026,174900,273851558,776,776,776,776,0
|
|
20231026,174800,273851558,776,776,776,776,0
|
|
20231026,174700,273851558,776,776,776,776,0
|
|
20231026,174600,273851558,776,776,776,776,0
|
|
20231026,174500,273851558,776,776,776,776,0
|
|
20231026,174400,273851558,776,776,776,776,0
|
|
20231026,174300,273851558,776,776,776,776,0
|
|
20231026,174200,273851558,776,776,776,776,0
|
|
20231026,174100,273851558,776,776,776,776,11897
|
|
20231026,174000,273851558,776,776,776,776,0
|
|
20231026,173900,273851558,776,776,776,776,0
|
|
20231026,173800,273851558,776,776,776,776,0
|
|
20231026,173700,273851558,776,776,776,776,0
|
|
20231026,173600,273851558,776,776,776,776,0
|
|
20231026,173500,273851558,776,776,776,776,0
|
|
20231026,173400,273851558,776,776,776,776,0
|
|
20231026,173300,273851558,776,776,776,776,0
|
|
20231026,173200,273851558,776,776,776,776,0
|
|
20231026,173100,273851558,776,776,776,776,0
|
|
20231026,173000,273851558,776,776,776,776,0
|
|
20231026,172900,273851558,776,776,776,776,0
|
|
20231026,172800,273851558,776,776,776,776,0
|
|
20231026,172700,273851558,776,776,776,776,0
|
|
20231026,172600,273851558,776,776,776,776,0
|
|
20231026,172500,273851558,776,776,776,776,0
|
|
20231026,172400,273851558,776,776,776,776,0
|
|
20231026,172300,273851558,776,776,776,776,0
|
|
20231026,172200,273851558,776,776,776,776,0
|
|
20231026,172100,273851558,776,776,776,776,0
|
|
20231026,172000,273851558,776,776,776,776,0
|
|
20231026,171900,273851558,776,776,776,776,0
|
|
20231026,171800,273851558,776,776,776,776,0
|
|
20231026,171700,273851558,776,776,776,776,0
|
|
20231026,171600,273851558,776,776,776,776,0
|
|
20231026,171500,273851558,776,776,776,776,0
|
|
20231026,171400,273851558,776,776,776,776,0
|
|
20231026,171300,273851558,776,776,776,776,0
|
|
20231026,171200,273851558,776,776,776,776,0
|
|
20231026,171100,273851558,776,776,776,776,11897
|
|
20231026,171000,273851558,776,776,776,776,0
|
|
20231026,170900,273851558,776,776,776,776,0
|
|
20231026,170800,273851558,776,776,776,776,0
|
|
20231026,170700,273851558,776,776,776,776,0
|
|
20231026,170600,273851558,776,776,776,776,0
|
|
20231026,170500,273851558,776,776,776,776,0
|
|
20231026,170400,273851558,776,776,776,776,0
|
|
20231026,170300,273851558,776,776,776,776,0
|
|
20231026,170200,273851558,776,776,776,776,0
|
|
20231026,170100,273851558,776,776,776,776,0
|
|
20231026,170000,273851558,776,776,776,776,0
|
|
20231026,165900,273851558,776,776,776,776,0
|
|
20231026,165800,273851558,776,776,776,776,0
|
|
20231026,165700,273851558,776,776,776,776,0
|
|
20231026,165600,273851558,776,776,776,776,0
|
|
20231026,165500,273851558,776,776,776,776,0
|
|
20231026,165400,273851558,776,776,776,776,0
|
|
20231026,165300,273851558,776,776,776,776,0
|
|
20231026,165200,273851558,776,776,776,776,0
|
|
20231026,165100,273851558,776,776,776,776,0
|
|
20231026,165000,273851558,776,776,776,776,0
|
|
20231026,164900,273851558,776,776,776,776,0
|
|
20231026,164800,273851558,776,776,776,776,0
|
|
20231026,164700,273851558,776,776,776,776,0
|
|
20231026,164600,273851558,776,776,776,776,0
|
|
20231026,164500,273851558,776,776,776,776,0
|
|
20231026,164400,273851558,776,776,776,776,0
|
|
20231026,164300,273851558,776,776,776,776,0
|
|
20231026,164200,273851558,776,776,776,776,0
|
|
20231026,164100,273851558,776,776,776,776,11897
|
|
20231026,164000,273851558,776,776,776,776,0
|
|
20231026,163900,273851558,776,776,776,776,0
|
|
20231026,163800,273851558,776,776,776,776,0
|
|
20231026,163700,273851558,776,776,776,776,0
|
|
20231026,163600,273851558,776,776,776,776,0
|
|
20231026,163500,273851558,776,776,776,776,0
|
|
20231026,163400,273851558,776,776,776,776,0
|
|
20231026,163300,273851558,776,776,776,776,0
|
|
20231026,163200,273851558,776,776,776,776,0
|
|
20231026,163100,273851558,776,776,776,776,0
|
|
20231026,163000,273851558,776,776,776,776,0
|
|
20231026,162900,273851558,776,776,776,776,0
|
|
20231026,162800,273851558,776,776,776,776,0
|
|
20231026,162700,273851558,776,776,776,776,0
|
|
20231026,162600,273851558,776,776,776,776,0
|
|
20231026,162500,273851558,776,776,776,776,0
|
|
20231026,162400,273851558,776,776,776,776,0
|
|
20231026,162300,273851558,776,776,776,776,0
|
|
20231026,162200,273851558,776,776,776,776,0
|
|
20231026,162100,273851558,776,776,776,776,0
|
|
20231026,162000,273851558,776,776,776,776,0
|
|
20231026,161900,273851558,776,776,776,776,0
|
|
20231026,161800,273851558,776,776,776,776,0
|
|
20231026,161700,273851558,776,776,776,776,0
|
|
20231026,161600,273851558,776,776,776,776,0
|
|
20231026,161500,273851558,776,776,776,776,0
|
|
20231026,161400,273851558,776,776,776,776,0
|
|
20231026,161300,273851558,776,776,776,776,0
|
|
20231026,161200,273851558,776,776,776,776,0
|
|
20231026,161100,273851558,776,776,776,776,11897
|
|
20231026,161000,273851558,776,776,776,776,0
|
|
20231026,160900,273851558,776,776,776,776,0
|
|
20231026,160800,273851558,776,776,776,776,0
|
|
20231026,160700,273851558,776,776,776,776,0
|
|
20231026,160600,273851558,776,776,776,776,0
|
|
20231026,160500,273851558,776,776,776,776,0
|
|
20231026,160400,273851558,776,776,776,776,0
|
|
20231026,160300,273851558,776,776,776,776,0
|
|
20231026,160200,273851558,776,776,776,776,0
|
|
20231026,160100,273851558,776,776,776,776,0
|
|
20231026,160000,273851558,776,776,776,776,0
|
|
20231026,155900,273851558,776,776,776,776,0
|
|
20231026,155800,273851558,776,776,776,776,0
|
|
20231026,155700,273851558,776,776,776,776,0
|
|
20231026,155600,273851558,776,776,776,776,0
|
|
20231026,155500,273851558,776,776,776,776,0
|
|
20231026,155400,273851558,776,776,776,776,0
|
|
20231026,155300,273851558,776,776,776,776,0
|
|
20231026,155200,273851558,776,776,776,776,0
|
|
20231026,155100,273851558,776,776,776,776,0
|
|
20231026,155000,273851558,776,776,776,776,0
|
|
20231026,154900,273851558,776,776,776,776,0
|
|
20231026,154800,273851558,776,776,776,776,0
|
|
20231026,154700,273851558,776,776,776,776,0
|
|
20231026,154600,273851558,776,776,776,776,0
|
|
20231026,154500,273851558,776,776,776,776,0
|
|
20231026,154400,273851558,776,776,776,776,0
|
|
20231026,154300,273851558,776,776,776,776,0
|
|
20231026,154200,273851558,776,776,776,776,0
|
|
20231026,154100,273851558,776,776,776,776,11897
|
|
20231026,154000,273851558,776,776,776,776,0
|
|
20231026,153900,273851558,776,776,776,776,0
|
|
20231026,153800,273851558,776,776,776,776,0
|
|
20231026,153700,273851558,776,776,776,776,0
|
|
20231026,153600,273851558,776,776,776,776,0
|
|
20231026,153500,273851558,776,776,776,776,0
|
|
20231026,153400,273851558,776,776,776,776,0
|
|
20231026,153300,273851558,776,776,776,776,0
|
|
20231026,153200,273851558,776,776,776,776,0
|
|
20231026,153100,273851558,776,776,776,776,0
|
|
20231026,153000,273851558,776,776,776,776,11897
|
|
20231026,152900,264619486,774,774,774,774,0
|
|
20231026,152800,264619486,774,774,774,774,0
|
|
20231026,152700,264619486,774,774,774,774,0
|
|
20231026,152600,264619486,774,774,774,774,0
|
|
20231026,152500,264619486,774,774,774,774,0
|
|
20231026,152400,264619486,774,774,774,774,0
|
|
20231026,152300,264619486,774,774,774,774,0
|
|
20231026,152200,264619486,774,774,774,774,0
|
|
20231026,152100,264619486,774,774,774,774,0
|
|
20231026,152000,264619486,774,774,774,774,0
|
|
20231026,151900,264619486,774,774,774,774,49
|
|
20231026,151800,264581560,774,768,774,768,2
|
|
20231026,151700,264580018,774,774,774,774,0
|
|
20231026,151600,264580018,774,774,774,774,2
|
|
20231026,151500,264578470,768,774,774,768,904
|
|
20231026,151400,263884180,774,775,775,769,745
|
|
20231026,151300,263311214,774,774,774,774,22
|
|
20231026,151200,263294186,776,776,776,776,4
|
|
20231026,151100,263291082,776,776,776,776,1
|
|
20231026,151000,263290306,776,773,776,765,12006
|
|
20231026,150900,254060581,776,774,776,774,7571
|
|
20231026,150800,248188194,775,775,775,775,0
|
|
20231026,150700,248188194,775,775,775,775,357
|
|
20231026,150600,247911519,775,775,775,775,84
|
|
20231026,150500,247846419,775,773,775,773,1435
|
|
20231026,150400,246737162,770,770,770,770,0
|
|
20231026,150300,246737162,770,770,770,770,0
|
|
20231026,150200,246737162,770,770,770,770,0
|
|
20231026,150100,246737162,770,770,770,770,0
|
|
20231026,150000,246737162,770,770,770,770,5492
|
|
20231026,145900,242508322,770,770,770,770,0
|
|
20231026,145800,242508322,770,770,770,770,1
|
|
20231026,145700,242507552,769,769,769,769,0
|
|
20231026,145600,242507552,769,769,769,769,1
|
|
20231026,145500,242506783,769,769,769,769,1
|
|
20231026,145400,242506014,772,772,772,772,0
|
|
20231026,145300,242506014,772,772,772,772,1
|
|
20231026,145200,242505242,768,768,768,768,0
|
|
20231026,145100,242505242,768,768,768,768,0
|
|
20231026,145000,242505242,768,768,768,768,0
|
|
20231026,144900,242505242,768,768,768,768,0
|
|
20231026,144800,242505242,768,768,768,768,472
|
|
20231026,144700,242142746,771,773,773,771,203
|
|
20231026,144600,241986127,771,771,771,771,1
|
|
20231026,144500,241985356,770,770,770,770,0
|
|
20231026,144400,241985356,770,770,770,770,11
|
|
20231026,144300,241976886,774,774,774,774,0
|
|
20231026,144200,241976886,774,774,774,774,0
|
|
20231026,144100,241976886,774,774,774,774,0
|
|
20231026,144000,241976886,774,774,774,774,0
|
|
20231026,143900,241976886,774,774,774,774,0
|
|
20231026,143800,241976886,774,774,774,774,2
|
|
20231026,143700,241975338,772,772,773,772,646
|
|
20231026,143600,241476625,774,774,774,774,0
|
|
20231026,143500,241476625,774,774,774,774,0
|
|
20231026,143400,241476625,774,774,774,774,0
|
|
20231026,143300,241476625,774,774,774,774,1
|
|
20231026,143200,241475851,774,774,774,774,0
|
|
20231026,143100,241475851,774,767,774,767,2
|
|
20231026,143000,241474310,774,774,774,774,1
|
|
20231026,142900,241473536,770,766,774,766,3002
|
|
20231026,142800,239161996,774,774,774,774,0
|
|
20231026,142700,239161996,774,774,774,774,0
|
|
20231026,142600,239161996,774,767,774,766,6260
|
|
20231026,142500,234366692,769,769,769,769,31
|
|
20231026,142400,234342853,769,769,769,769,3
|
|
20231026,142300,234340546,769,769,769,769,1
|
|
20231026,142200,234339777,766,767,767,766,401
|
|
20231026,142100,234032458,769,769,769,769,941
|
|
20231026,142000,233308829,775,775,775,775,0
|
|
20231026,141900,233308829,775,775,775,775,0
|
|
20231026,141800,233308829,775,775,775,769,105
|
|
20231026,141700,233227461,767,771,771,767,14540
|
|
20231026,141600,222039656,775,775,775,775,0
|
|
20231026,141500,222039656,775,775,775,775,0
|
|
20231026,141400,222039656,775,775,775,775,0
|
|
20231026,141300,222039656,775,775,775,775,0
|
|
20231026,141200,222039656,775,775,775,775,10
|
|
20231026,141100,222031906,775,775,775,775,0
|
|
20231026,141000,222031906,775,775,775,775,1339
|
|
20231026,140900,220994181,775,775,775,775,0
|
|
20231026,140800,220994181,775,771,775,770,5003
|
|
20231026,140700,217136857,771,771,771,771,0
|
|
20231026,140600,217136857,771,771,771,771,4458
|
|
20231026,140500,213699739,771,770,771,770,631
|
|
20231026,140400,213213388,771,771,771,771,109
|
|
20231026,140300,213129349,771,771,771,771,392
|
|
20231026,140200,212827117,771,771,771,771,0
|
|
20231026,140100,212827117,771,770,771,770,3
|
|
20231026,140000,212824806,770,770,770,770,4054
|
|
20231026,135900,209703226,770,770,770,770,0
|
|
20231026,135800,209703226,770,770,771,770,1452
|
|
20231026,135700,208585183,770,770,770,770,3779
|
|
20231026,135600,205675353,770,770,770,770,2
|
|
20231026,135500,205673813,771,770,771,770,46
|
|
20231026,135400,205638392,770,771,771,770,32
|
|
20231026,135300,205613751,771,771,771,771,852
|
|
20231026,135200,204956859,775,775,775,775,0
|
|
20231026,135100,204956859,775,775,775,775,1
|
|
20231026,135000,204956084,774,775,775,774,100
|
|
20231026,134900,204878634,775,775,775,775,0
|
|
20231026,134800,204878634,775,775,775,775,0
|
|
20231026,134700,204878634,775,775,775,775,0
|
|
20231026,134600,204878634,775,775,775,775,0
|
|
20231026,134500,204878634,775,774,775,774,3
|
|
20231026,134400,204876311,775,775,775,775,0
|
|
20231026,134300,204876311,775,775,775,775,0
|
|
20231026,134200,204876311,775,775,775,775,1
|
|
20231026,134100,204875536,774,775,776,770,10014
|
|
20231026,134000,197162507,776,776,776,776,5
|
|
20231026,133900,197158627,776,776,776,776,2000
|
|
20231026,133800,195606627,776,771,776,771,10001
|
|
20231026,133700,187895851,771,776,776,771,25005
|
|
20231026,133600,168562982,777,777,777,777,284
|
|
20231026,133500,168342314,777,778,782,777,3004
|
|
20231026,133400,166008195,782,782,782,782,0
|
|
20231026,133300,166008195,782,782,782,782,0
|
|
20231026,133200,166008195,782,782,782,782,0
|
|
20231026,133100,166008195,782,782,782,782,0
|
|
20231026,133000,166008195,782,777,782,777,501
|
|
20231026,132900,165618913,782,782,782,782,0
|
|
20231026,132800,165618913,782,782,782,782,0
|
|
20231026,132700,165618913,782,782,782,782,1
|
|
20231026,132600,165618131,777,777,777,777,0
|
|
20231026,132500,165618131,777,779,779,777,8939
|
|
20231026,132400,158660142,780,780,780,780,1888
|
|
20231026,132300,157187502,780,781,781,780,10000
|
|
20231026,132200,149387302,783,783,783,783,0
|
|
20231026,132100,149387302,783,783,783,783,0
|
|
20231026,132000,149387302,783,783,783,783,0
|
|
20231026,131900,149387302,783,782,783,782,674
|
|
20231026,131800,148859565,783,783,783,783,0
|
|
20231026,131700,148859565,783,783,783,783,0
|
|
20231026,131600,148859565,783,783,783,783,149
|
|
20231026,131500,148742898,780,780,780,780,1
|
|
20231026,131400,148742118,783,783,783,783,0
|
|
20231026,131300,148742118,783,783,783,783,0
|
|
20231026,131200,148742118,783,783,783,783,0
|
|
20231026,131100,148742118,783,783,783,783,0
|
|
20231026,131000,148742118,783,783,783,783,0
|
|
20231026,130900,148742118,783,783,783,783,2
|
|
20231026,130800,148740552,780,780,780,780,610
|
|
20231026,130700,148264752,783,783,783,783,0
|
|
20231026,130600,148264752,783,783,783,783,0
|
|
20231026,130500,148264752,783,783,783,783,0
|
|
20231026,130400,148264752,783,783,783,783,0
|
|
20231026,130300,148264752,783,783,783,783,0
|
|
20231026,130200,148264752,783,782,783,782,2
|
|
20231026,130100,148263187,783,783,783,783,0
|
|
20231026,130000,148263187,783,783,783,783,0
|
|
20231026,125900,148263187,783,783,783,783,0
|
|
20231026,125800,148263187,783,783,783,783,0
|
|
20231026,125700,148263187,783,783,783,783,0
|
|
20231026,125600,148263187,783,783,783,783,0
|
|
20231026,125500,148263187,783,783,783,783,0
|
|
20231026,125400,148263187,783,783,783,783,0
|
|
20231026,125300,148263187,783,783,783,783,0
|
|
20231026,125200,148263187,783,783,783,783,0
|
|
20231026,125100,148263187,783,783,783,783,1
|
|
20231026,125000,148262404,780,780,780,780,0
|
|
20231026,124900,148262404,780,783,783,780,2
|
|
20231026,124800,148260841,783,783,783,783,0
|
|
20231026,124700,148260841,783,783,783,783,0
|
|
20231026,124600,148260841,783,783,783,783,0
|
|
20231026,124500,148260841,783,783,783,783,501
|
|
20231026,124400,147868558,783,783,783,783,0
|
|
20231026,124300,147868558,783,783,783,783,1
|
|
20231026,124200,147867775,779,779,779,779,0
|
|
20231026,124100,147867775,779,779,779,779,0
|
|
20231026,124000,147867775,779,779,779,779,0
|
|
20231026,123900,147867775,779,779,779,779,0
|
|
20231026,123800,147867775,779,779,779,779,0
|
|
20231026,123700,147867775,779,779,779,779,0
|
|
20231026,123600,147867775,779,779,779,779,0
|
|
20231026,123500,147867775,779,779,779,779,0
|
|
20231026,123400,147867775,779,779,779,779,0
|
|
20231026,123300,147867775,779,779,779,779,0
|
|
20231026,123200,147867775,779,782,782,779,1301
|
|
20231026,123100,146851675,783,781,783,781,428
|
|
20231026,123000,146516750,782,781,782,781,8
|
|
20231026,122900,146510501,781,782,782,781,206
|
|
20231026,122800,146349419,782,782,782,782,4
|
|
20231026,122700,146346291,783,782,783,782,75
|
|
20231026,122600,146287605,782,782,783,782,41
|
|
20231026,122500,146255541,782,780,782,780,1026
|
|
20231026,122400,145453431,781,780,781,780,39
|
|
20231026,122300,145423010,780,780,780,780,1040
|
|
20231026,122200,144611810,780,780,780,780,10
|
|
20231026,122100,144604010,781,781,781,781,76
|
|
20231026,122000,144544654,781,781,781,781,200
|
|
20231026,121900,144388454,781,781,781,781,1004
|
|
20231026,121800,143604330,781,781,781,781,0
|
|
20231026,121700,143604330,781,781,781,781,0
|
|
20231026,121600,143604330,781,781,781,781,5
|
|
20231026,121500,143600425,781,781,781,781,3000
|
|
20231026,121400,141257425,781,781,781,781,0
|
|
20231026,121300,141257425,781,781,781,781,0
|
|
20231026,121200,141257425,781,781,781,781,29
|
|
20231026,121100,141234776,781,783,783,781,522
|
|
20231026,121000,140826266,783,784,784,783,280
|
|
20231026,120900,140606756,784,785,785,784,102
|
|
20231026,120800,140526688,786,786,786,786,0
|
|
20231026,120700,140526688,786,784,786,784,48
|
|
20231026,120600,140489010,784,784,784,784,37
|
|
20231026,120500,140460002,785,784,785,784,46
|
|
20231026,120400,140423937,785,784,785,784,970
|
|
20231026,120300,139662569,784,784,785,784,274
|
|
20231026,120200,139447752,784,784,784,784,0
|
|
20231026,120100,139447752,784,784,784,784,0
|
|
20231026,120000,139447752,784,783,784,783,3
|
|
20231026,115900,139445402,783,783,783,783,34
|
|
20231026,115800,139418780,784,783,784,783,39
|
|
20231026,115700,139388242,783,785,785,783,911
|
|
20231026,115600,138673868,786,786,786,786,0
|
|
20231026,115500,138673868,786,786,786,785,519
|
|
20231026,115400,138265952,786,786,786,786,1
|
|
20231026,115300,138265166,785,785,785,785,0
|
|
20231026,115200,138265166,785,785,785,785,0
|
|
20231026,115100,138265166,785,785,785,785,1
|
|
20231026,115000,138264381,786,786,786,786,0
|
|
20231026,114900,138264381,786,786,786,786,0
|
|
20231026,114800,138264381,786,785,786,785,39
|
|
20231026,114700,138233765,785,785,785,785,0
|
|
20231026,114600,138233765,785,785,785,785,0
|
|
20231026,114500,138233765,785,785,785,785,0
|
|
20231026,114400,138233765,785,785,785,785,1000
|
|
20231026,114300,137448765,786,785,786,785,120
|
|
20231026,114200,137354564,786,786,786,786,0
|
|
20231026,114100,137354564,786,786,786,786,0
|
|
20231026,114000,137354564,786,783,786,783,5
|
|
20231026,113900,137350646,784,784,784,784,863
|
|
20231026,113800,136674054,784,784,784,784,0
|
|
20231026,113700,136674054,784,784,784,784,16
|
|
20231026,113600,136661510,784,784,784,784,0
|
|
20231026,113500,136661510,784,784,784,784,4
|
|
20231026,113400,136658374,783,783,783,783,0
|
|
20231026,113300,136658374,783,783,783,783,6
|
|
20231026,113200,136653676,784,784,784,784,0
|
|
20231026,113100,136653676,784,783,784,783,36
|
|
20231026,113000,136625464,784,782,784,782,149
|
|
20231026,112900,136508742,783,782,783,782,157
|
|
20231026,112800,136385868,780,782,783,780,1162
|
|
20231026,112700,135479439,780,781,781,780,306
|
|
20231026,112600,135240756,782,782,782,782,0
|
|
20231026,112500,135240756,782,782,782,782,3
|
|
20231026,112400,135238410,781,781,781,781,0
|
|
20231026,112300,135238410,781,781,781,781,0
|
|
20231026,112200,135238410,781,781,781,781,0
|
|
20231026,112100,135238410,781,781,781,781,998
|
|
20231026,112000,134458972,785,785,785,785,0
|
|
20231026,111900,134458972,785,785,785,785,0
|
|
20231026,111800,134458972,785,785,785,785,0
|
|
20231026,111700,134458972,785,785,785,785,0
|
|
20231026,111600,134458972,785,784,785,784,196
|
|
20231026,111500,134305117,785,784,785,784,2
|
|
20231026,111400,134303548,782,782,782,782,0
|
|
20231026,111300,134303548,782,782,782,782,1
|
|
20231026,111200,134302766,787,787,787,787,0
|
|
20231026,111100,134302766,787,787,787,787,0
|
|
20231026,111000,134302766,787,782,787,782,1001
|
|
20231026,110900,133519979,787,786,787,786,2002
|
|
20231026,110800,131944406,781,781,781,781,0
|
|
20231026,110700,131944406,781,781,781,781,0
|
|
20231026,110600,131944406,781,781,781,781,50
|
|
20231026,110500,131905356,787,787,787,787,161
|
|
20231026,110400,131778649,787,787,787,787,5
|
|
20231026,110300,131774714,787,787,787,787,0
|
|
20231026,110200,131774714,787,787,787,787,0
|
|
20231026,110100,131774714,787,787,787,787,0
|
|
20231026,110000,131774714,787,781,787,781,1475
|
|
20231026,105900,130622733,781,781,781,781,0
|
|
20231026,105800,130622733,781,781,781,781,0
|
|
20231026,105700,130622733,781,781,781,781,0
|
|
20231026,105600,130622733,781,781,781,781,0
|
|
20231026,105500,130622733,781,781,781,781,0
|
|
20231026,105400,130622733,781,781,781,781,0
|
|
20231026,105300,130622733,781,783,783,781,410
|
|
20231026,105200,130302230,787,787,787,787,100
|
|
20231026,105100,130223530,787,787,787,787,0
|
|
20231026,105000,130223530,787,787,787,787,150
|
|
20231026,104900,130105480,787,786,787,786,1001
|
|
20231026,104800,129318693,786,786,786,786,0
|
|
20231026,104700,129318693,786,786,786,786,0
|
|
20231026,104600,129318693,786,786,786,786,200
|
|
20231026,104500,129161493,786,786,786,786,0
|
|
20231026,104400,129161493,786,786,786,786,0
|
|
20231026,104300,129161493,786,786,786,786,0
|
|
20231026,104200,129161493,786,786,786,786,0
|
|
20231026,104100,129161493,786,786,786,786,0
|
|
20231026,104000,129161493,786,786,786,786,1500
|
|
20231026,103900,127982493,786,785,786,785,1272
|
|
20231026,103800,126982991,785,785,785,785,3
|
|
20231026,103700,126980636,780,780,780,780,1120
|
|
20231026,103600,126107036,786,786,786,786,0
|
|
20231026,103500,126107036,786,786,786,786,0
|
|
20231026,103400,126107036,786,786,786,786,0
|
|
20231026,103300,126107036,786,786,786,786,0
|
|
20231026,103200,126107036,786,786,786,786,0
|
|
20231026,103100,126107036,786,786,786,786,0
|
|
20231026,103000,126107036,786,786,786,786,0
|
|
20231026,102900,126107036,786,786,786,786,51
|
|
20231026,102800,126066950,779,779,779,779,0
|
|
20231026,102700,126066950,779,779,779,779,0
|
|
20231026,102600,126066950,779,779,779,779,0
|
|
20231026,102500,126066950,779,779,779,779,0
|
|
20231026,102400,126066950,779,779,779,779,0
|
|
20231026,102300,126066950,779,783,783,779,642
|
|
20231026,102200,125566521,786,786,786,786,0
|
|
20231026,102100,125566521,786,786,786,786,103
|
|
20231026,102000,125485563,786,781,786,781,31563
|
|
20231026,101900,100831965,780,780,780,780,0
|
|
20231026,101800,100831965,780,780,780,780,2
|
|
20231026,101700,100830405,779,779,779,779,5
|
|
20231026,101600,100826510,778,778,778,778,0
|
|
20231026,101500,100826510,778,778,778,778,0
|
|
20231026,101400,100826510,778,778,778,778,0
|
|
20231026,101300,100826510,778,778,778,778,8
|
|
20231026,101200,100820286,778,778,778,778,7
|
|
20231026,101100,100814840,778,778,778,778,208
|
|
20231026,101000,100653016,778,778,778,778,0
|
|
20231026,100900,100653016,778,778,778,778,31
|
|
20231026,100800,100628898,778,778,778,778,234
|
|
20231026,100700,100446846,778,778,778,778,624
|
|
20231026,100600,99961374,778,778,778,778,5781
|
|
20231026,100500,95463756,778,778,778,778,429
|
|
20231026,100400,95129994,778,778,779,778,11708
|
|
20231026,100300,86018864,778,778,778,778,0
|
|
20231026,100200,86018864,778,781,781,778,5024
|
|
20231026,100100,82106025,781,781,781,781,2
|
|
20231026,100000,82104463,781,781,781,781,30
|
|
20231026,095900,82081033,781,781,781,781,31
|
|
20231026,095800,82056822,782,781,782,781,806
|
|
20231026,095700,81427335,781,780,781,780,60
|
|
20231026,095600,81380484,781,781,781,781,201
|
|
20231026,095500,81223503,782,782,782,782,0
|
|
20231026,095400,81223503,782,782,782,782,0
|
|
20231026,095300,81223503,782,780,782,779,2024
|
|
20231026,095200,79644737,780,780,780,780,0
|
|
20231026,095100,79644737,780,779,780,779,1396
|
|
20231026,095000,78555895,778,780,780,778,1056
|
|
20231026,094900,77732452,780,780,780,780,0
|
|
20231026,094800,77732452,780,781,781,780,54
|
|
20231026,094700,77690331,781,782,782,781,466
|
|
20231026,094600,77325998,782,782,782,782,1000
|
|
20231026,094500,76543998,786,786,786,786,950
|
|
20231026,094400,75797298,786,786,786,786,290
|
|
20231026,094300,75569358,787,787,787,787,0
|
|
20231026,094200,75569358,787,785,787,785,1000
|
|
20231026,094100,74784300,785,785,785,785,101
|
|
20231026,094000,74705015,783,780,783,780,3210
|
|
20231026,093900,72194978,781,781,781,781,150
|
|
20231026,093800,72077828,781,780,781,780,103
|
|
20231026,093700,71997487,781,778,781,778,806
|
|
20231026,093600,71369187,778,778,778,778,2000
|
|
20231026,093500,69813187,779,779,779,778,128
|
|
20231026,093400,69713598,779,779,779,778,209
|
|
20231026,093300,69550908,778,778,779,778,3174
|
|
20231026,093200,67081486,779,778,779,778,169
|
|
20231026,093100,66949998,780,780,780,780,200
|
|
20231026,093000,66793998,780,780,780,780,4247
|
|
20231026,092900,63481338,780,779,780,779,5753
|
|
20231026,092800,58994449,779,779,779,779,0
|
|
20231026,092700,58994449,779,779,779,779,4
|
|
20231026,092600,58991333,779,776,779,775,1002
|
|
20231026,092500,58213779,778,779,779,778,2501
|
|
20231026,092400,56268000,776,778,779,776,5001
|
|
20231026,092300,52374224,779,779,779,779,0
|
|
20231026,092200,52374224,779,779,779,779,0
|
|
20231026,092100,52374224,779,778,779,777,11535
|
|
20231026,092000,43410523,779,779,779,779,18
|
|
20231026,091900,43396501,779,779,779,779,10
|
|
20231026,091800,43388711,781,780,781,779,113
|
|
20231026,091700,43300672,781,780,781,780,391
|
|
20231026,091600,42995691,781,780,781,780,1302
|
|
20231026,091500,41979829,781,781,781,781,60
|
|
20231026,091400,41932969,781,781,781,781,9
|
|
20231026,091300,41925940,779,777,779,777,1186
|
|
20231026,091200,41003020,774,775,775,773,1382
|
|
20231026,091100,39933094,775,786,786,772,2456
|
|
20231026,091000,38025535,786,776,786,772,2629
|
|
20231026,090900,35993955,776,776,776,776,358
|
|
20231026,090800,35716147,778,777,778,777,995
|
|
20231026,090700,34942234,777,777,777,776,570
|
|
20231026,090600,34499912,776,782,782,776,5385
|
|
20231026,090500,30297317,781,784,784,781,9
|
|
20231026,090400,30290276,786,788,788,786,151
|
|
20231026,090300,30171588,785,785,785,785,100
|
|
20231026,090200,30093088,793,780,793,780,5501
|
|
20231026,090100,25802295,793,795,795,781,1313
|
|
20231026,090000,24775870,796,770,808,770,32176
|