616 lines
26 KiB
CSV
616 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191300,163878184,781,781,781,781,4602
|
|
20231027,191200,163878184,781,781,781,781,0
|
|
20231027,191100,163878184,781,781,781,781,0
|
|
20231027,191000,163878184,781,781,781,781,0
|
|
20231027,190900,163878184,781,781,781,781,0
|
|
20231027,190800,163878184,781,781,781,781,0
|
|
20231027,190700,163878184,781,781,781,781,0
|
|
20231027,190600,163878184,781,781,781,781,0
|
|
20231027,190500,163878184,781,781,781,781,0
|
|
20231027,190400,163878184,781,781,781,781,0
|
|
20231027,190300,163878184,781,781,781,781,0
|
|
20231027,190200,163878184,781,781,781,781,0
|
|
20231027,190100,163878184,781,781,781,781,0
|
|
20231027,190000,163878184,781,781,781,781,0
|
|
20231027,185900,163878184,781,781,781,781,0
|
|
20231027,185800,163878184,781,781,781,781,0
|
|
20231027,185700,163878184,781,781,781,781,0
|
|
20231027,185600,163878184,781,781,781,781,0
|
|
20231027,185500,163878184,781,781,781,781,0
|
|
20231027,185400,163878184,781,781,781,781,0
|
|
20231027,185300,163878184,781,781,781,781,0
|
|
20231027,185200,163878184,781,781,781,781,0
|
|
20231027,185100,163878184,781,781,781,781,0
|
|
20231027,185000,163878184,781,781,781,781,0
|
|
20231027,184900,163878184,781,781,781,781,0
|
|
20231027,184800,163878184,781,781,781,781,0
|
|
20231027,184700,163878184,781,781,781,781,0
|
|
20231027,184600,163878184,781,781,781,781,0
|
|
20231027,184500,163878184,781,781,781,781,0
|
|
20231027,184400,163878184,781,781,781,781,0
|
|
20231027,184300,163878184,781,781,781,781,4602
|
|
20231027,184200,163878184,781,781,781,781,0
|
|
20231027,184100,163878184,781,781,781,781,0
|
|
20231027,184000,163878184,781,781,781,781,0
|
|
20231027,183900,163878184,781,781,781,781,0
|
|
20231027,183800,163878184,781,781,781,781,0
|
|
20231027,183700,163878184,781,781,781,781,0
|
|
20231027,183600,163878184,781,781,781,781,0
|
|
20231027,183500,163878184,781,781,781,781,0
|
|
20231027,183400,163878184,781,781,781,781,0
|
|
20231027,183300,163878184,781,781,781,781,0
|
|
20231027,183200,163878184,781,781,781,781,0
|
|
20231027,183100,163878184,781,781,781,781,0
|
|
20231027,183000,163878184,781,781,781,781,0
|
|
20231027,182900,163878184,781,781,781,781,0
|
|
20231027,182800,163878184,781,781,781,781,0
|
|
20231027,182700,163878184,781,781,781,781,0
|
|
20231027,182600,163878184,781,781,781,781,0
|
|
20231027,182500,163878184,781,781,781,781,0
|
|
20231027,182400,163878184,781,781,781,781,0
|
|
20231027,182300,163878184,781,781,781,781,0
|
|
20231027,182200,163878184,781,781,781,781,0
|
|
20231027,182100,163878184,781,781,781,781,0
|
|
20231027,182000,163878184,781,781,781,781,0
|
|
20231027,181900,163878184,781,781,781,781,0
|
|
20231027,181800,163878184,781,781,781,781,0
|
|
20231027,181700,163878184,781,781,781,781,0
|
|
20231027,181600,163878184,781,781,781,781,0
|
|
20231027,181500,163878184,781,781,781,781,0
|
|
20231027,181400,163878184,781,781,781,781,0
|
|
20231027,181300,163878184,781,781,781,781,4602
|
|
20231027,181200,163878184,781,781,781,781,0
|
|
20231027,181100,163878184,781,781,781,781,0
|
|
20231027,181000,163878184,781,781,781,781,0
|
|
20231027,180900,163878184,781,781,781,781,0
|
|
20231027,180800,163878184,781,781,781,781,0
|
|
20231027,180700,163878184,781,781,781,781,0
|
|
20231027,180600,163878184,781,781,781,781,0
|
|
20231027,180500,163878184,781,781,781,781,0
|
|
20231027,180400,163878184,781,781,781,781,0
|
|
20231027,180300,163878184,781,781,781,781,0
|
|
20231027,180200,163878184,781,781,781,781,0
|
|
20231027,180100,163878184,781,781,781,781,0
|
|
20231027,180000,163878184,781,781,781,781,0
|
|
20231027,175900,163878184,781,781,781,781,0
|
|
20231027,175800,163878184,781,781,781,781,0
|
|
20231027,175700,163878184,781,781,781,781,0
|
|
20231027,175600,163878184,781,781,781,781,0
|
|
20231027,175500,163878184,781,781,781,781,0
|
|
20231027,175400,163878184,781,781,781,781,0
|
|
20231027,175300,163878184,781,781,781,781,0
|
|
20231027,175200,163878184,781,781,781,781,0
|
|
20231027,175100,163878184,781,781,781,781,0
|
|
20231027,175000,163878184,781,781,781,781,0
|
|
20231027,174900,163878184,781,781,781,781,0
|
|
20231027,174800,163878184,781,781,781,781,0
|
|
20231027,174700,163878184,781,781,781,781,0
|
|
20231027,174600,163878184,781,781,781,781,0
|
|
20231027,174500,163878184,781,781,781,781,0
|
|
20231027,174400,163878184,781,781,781,781,0
|
|
20231027,174300,163878184,781,781,781,781,4602
|
|
20231027,174200,163878184,781,781,781,781,0
|
|
20231027,174100,163878184,781,781,781,781,0
|
|
20231027,174000,163878184,781,781,781,781,0
|
|
20231027,173900,163878184,781,781,781,781,0
|
|
20231027,173800,163878184,781,781,781,781,0
|
|
20231027,173700,163878184,781,781,781,781,0
|
|
20231027,173600,163878184,781,781,781,781,0
|
|
20231027,173500,163878184,781,781,781,781,0
|
|
20231027,173400,163878184,781,781,781,781,0
|
|
20231027,173300,163878184,781,781,781,781,0
|
|
20231027,173200,163878184,781,781,781,781,0
|
|
20231027,173100,163878184,781,781,781,781,0
|
|
20231027,173000,163878184,781,781,781,781,0
|
|
20231027,172900,163878184,781,781,781,781,0
|
|
20231027,172800,163878184,781,781,781,781,0
|
|
20231027,172700,163878184,781,781,781,781,0
|
|
20231027,172600,163878184,781,781,781,781,0
|
|
20231027,172500,163878184,781,781,781,781,0
|
|
20231027,172400,163878184,781,781,781,781,0
|
|
20231027,172300,163878184,781,781,781,781,0
|
|
20231027,172200,163878184,781,781,781,781,0
|
|
20231027,172100,163878184,781,781,781,781,0
|
|
20231027,172000,163878184,781,781,781,781,0
|
|
20231027,171900,163878184,781,781,781,781,0
|
|
20231027,171800,163878184,781,781,781,781,0
|
|
20231027,171700,163878184,781,781,781,781,0
|
|
20231027,171600,163878184,781,781,781,781,0
|
|
20231027,171500,163878184,781,781,781,781,0
|
|
20231027,171400,163878184,781,781,781,781,0
|
|
20231027,171300,163878184,781,781,781,781,4602
|
|
20231027,171200,163878184,781,781,781,781,0
|
|
20231027,171100,163878184,781,781,781,781,0
|
|
20231027,171000,163878184,781,781,781,781,0
|
|
20231027,170900,163878184,781,781,781,781,0
|
|
20231027,170800,163878184,781,781,781,781,0
|
|
20231027,170700,163878184,781,781,781,781,0
|
|
20231027,170600,163878184,781,781,781,781,0
|
|
20231027,170500,163878184,781,781,781,781,0
|
|
20231027,170400,163878184,781,781,781,781,0
|
|
20231027,170300,163878184,781,781,781,781,0
|
|
20231027,170200,163878184,781,781,781,781,0
|
|
20231027,170100,163878184,781,781,781,781,0
|
|
20231027,170000,163878184,781,781,781,781,0
|
|
20231027,165900,163878184,781,781,781,781,0
|
|
20231027,165800,163878184,781,781,781,781,0
|
|
20231027,165700,163878184,781,781,781,781,0
|
|
20231027,165600,163878184,781,781,781,781,0
|
|
20231027,165500,163878184,781,781,781,781,0
|
|
20231027,165400,163878184,781,781,781,781,0
|
|
20231027,165300,163878184,781,781,781,781,0
|
|
20231027,165200,163878184,781,781,781,781,0
|
|
20231027,165100,163878184,781,781,781,781,0
|
|
20231027,165000,163878184,781,781,781,781,0
|
|
20231027,164900,163878184,781,781,781,781,0
|
|
20231027,164800,163878184,781,781,781,781,0
|
|
20231027,164700,163878184,781,781,781,781,0
|
|
20231027,164600,163878184,781,781,781,781,0
|
|
20231027,164500,163878184,781,781,781,781,0
|
|
20231027,164400,163878184,781,781,781,781,0
|
|
20231027,164300,163878184,781,781,781,781,4602
|
|
20231027,164200,163878184,781,781,781,781,0
|
|
20231027,164100,163878184,781,781,781,781,0
|
|
20231027,164000,163878184,781,781,781,781,0
|
|
20231027,163900,163878184,781,781,781,781,0
|
|
20231027,163800,163878184,781,781,781,781,0
|
|
20231027,163700,163878184,781,781,781,781,0
|
|
20231027,163600,163878184,781,781,781,781,0
|
|
20231027,163500,163878184,781,781,781,781,0
|
|
20231027,163400,163878184,781,781,781,781,0
|
|
20231027,163300,163878184,781,781,781,781,0
|
|
20231027,163200,163878184,781,781,781,781,0
|
|
20231027,163100,163878184,781,781,781,781,0
|
|
20231027,163000,163878184,781,781,781,781,0
|
|
20231027,162900,163878184,781,781,781,781,0
|
|
20231027,162800,163878184,781,781,781,781,0
|
|
20231027,162700,163878184,781,781,781,781,0
|
|
20231027,162600,163878184,781,781,781,781,0
|
|
20231027,162500,163878184,781,781,781,781,0
|
|
20231027,162400,163878184,781,781,781,781,0
|
|
20231027,162300,163878184,781,781,781,781,0
|
|
20231027,162200,163878184,781,781,781,781,0
|
|
20231027,162100,163878184,781,781,781,781,0
|
|
20231027,162000,163878184,781,781,781,781,0
|
|
20231027,161900,163878184,781,781,781,781,0
|
|
20231027,161800,163878184,781,781,781,781,0
|
|
20231027,161700,163878184,781,781,781,781,0
|
|
20231027,161600,163878184,781,781,781,781,0
|
|
20231027,161500,163878184,781,781,781,781,0
|
|
20231027,161400,163878184,781,781,781,781,0
|
|
20231027,161300,163878184,781,781,781,781,4602
|
|
20231027,161200,163878184,781,781,781,781,0
|
|
20231027,161100,163878184,781,781,781,781,0
|
|
20231027,161000,163878184,781,781,781,781,0
|
|
20231027,160900,163878184,781,781,781,781,0
|
|
20231027,160800,163878184,781,781,781,781,0
|
|
20231027,160700,163878184,781,781,781,781,0
|
|
20231027,160600,163878184,781,781,781,781,0
|
|
20231027,160500,163878184,781,781,781,781,0
|
|
20231027,160400,163878184,781,781,781,781,0
|
|
20231027,160300,163878184,781,781,781,781,0
|
|
20231027,160200,163878184,781,781,781,781,0
|
|
20231027,160100,163878184,781,781,781,781,0
|
|
20231027,160000,163878184,781,781,781,781,0
|
|
20231027,155900,163878184,781,781,781,781,0
|
|
20231027,155800,163878184,781,781,781,781,0
|
|
20231027,155700,163878184,781,781,781,781,0
|
|
20231027,155600,163878184,781,781,781,781,0
|
|
20231027,155500,163878184,781,781,781,781,0
|
|
20231027,155400,163878184,781,781,781,781,0
|
|
20231027,155300,163878184,781,781,781,781,0
|
|
20231027,155200,163878184,781,781,781,781,0
|
|
20231027,155100,163878184,781,781,781,781,0
|
|
20231027,155000,163878184,781,781,781,781,0
|
|
20231027,154900,163878184,781,781,781,781,0
|
|
20231027,154800,163878184,781,781,781,781,0
|
|
20231027,154700,163878184,781,781,781,781,0
|
|
20231027,154600,163878184,781,781,781,781,0
|
|
20231027,154500,163878184,781,781,781,781,0
|
|
20231027,154400,163878184,781,781,781,781,0
|
|
20231027,154300,163878184,781,781,781,781,4602
|
|
20231027,154200,163878184,781,781,781,781,0
|
|
20231027,154100,163878184,781,781,781,781,0
|
|
20231027,154000,163878184,781,781,781,781,0
|
|
20231027,153900,163878184,781,781,781,781,0
|
|
20231027,153800,163878184,781,781,781,781,0
|
|
20231027,153700,163878184,781,781,781,781,0
|
|
20231027,153600,163878184,781,781,781,781,0
|
|
20231027,153500,163878184,781,781,781,781,0
|
|
20231027,153400,163878184,781,781,781,781,0
|
|
20231027,153300,163878184,781,781,781,781,0
|
|
20231027,153200,163878184,781,781,781,781,0
|
|
20231027,153100,163878184,781,781,781,781,0
|
|
20231027,153000,163878184,781,781,781,781,4602
|
|
20231027,152900,160284022,786,786,786,786,0
|
|
20231027,152800,160284022,786,786,786,786,0
|
|
20231027,152700,160284022,786,786,786,786,0
|
|
20231027,152600,160284022,786,786,786,786,0
|
|
20231027,152500,160284022,786,786,786,786,0
|
|
20231027,152400,160284022,786,786,786,786,0
|
|
20231027,152300,160284022,786,786,786,786,0
|
|
20231027,152200,160284022,786,786,786,786,0
|
|
20231027,152100,160284022,786,786,786,786,0
|
|
20231027,152000,160284022,786,786,786,786,0
|
|
20231027,151900,160284022,786,786,786,786,0
|
|
20231027,151800,160284022,786,786,786,784,51
|
|
20231027,151700,160244016,784,785,785,784,2000
|
|
20231027,151600,158675455,787,787,787,787,0
|
|
20231027,151500,158675455,787,787,787,787,0
|
|
20231027,151400,158675455,787,787,787,787,0
|
|
20231027,151300,158675455,787,786,787,786,56
|
|
20231027,151200,158631438,787,787,787,787,1000
|
|
20231027,151100,157844438,787,787,787,787,1
|
|
20231027,151000,157843651,787,787,787,787,0
|
|
20231027,150900,157843651,787,787,787,787,0
|
|
20231027,150800,157843651,787,787,787,787,0
|
|
20231027,150700,157843651,787,788,788,787,23
|
|
20231027,150600,157825535,788,788,788,788,0
|
|
20231027,150500,157825535,788,786,788,785,39
|
|
20231027,150400,157794906,786,788,788,786,11
|
|
20231027,150300,157786250,789,789,789,789,0
|
|
20231027,150200,157786250,789,789,789,789,0
|
|
20231027,150100,157786250,789,789,789,789,0
|
|
20231027,150000,157786250,789,789,789,789,0
|
|
20231027,145900,157786250,789,789,789,789,0
|
|
20231027,145800,157786250,789,789,789,789,0
|
|
20231027,145700,157786250,789,789,789,789,0
|
|
20231027,145600,157786250,789,787,789,785,1001
|
|
20231027,145500,157000355,788,788,788,787,86
|
|
20231027,145400,156932588,790,790,790,790,0
|
|
20231027,145300,156932588,790,790,790,790,0
|
|
20231027,145200,156932588,790,790,790,790,0
|
|
20231027,145100,156932588,790,790,790,790,0
|
|
20231027,145000,156932588,790,790,790,790,0
|
|
20231027,144900,156932588,790,790,790,790,0
|
|
20231027,144800,156932588,790,790,790,790,0
|
|
20231027,144700,156932588,790,790,790,790,0
|
|
20231027,144600,156932588,790,790,790,790,0
|
|
20231027,144500,156932588,790,790,790,790,9
|
|
20231027,144400,156925478,792,792,792,792,0
|
|
20231027,144300,156925478,792,792,792,792,0
|
|
20231027,144200,156925478,792,792,792,792,0
|
|
20231027,144100,156925478,792,792,792,792,0
|
|
20231027,144000,156925478,792,792,792,792,0
|
|
20231027,143900,156925478,792,792,792,792,0
|
|
20231027,143800,156925478,792,792,792,792,0
|
|
20231027,143700,156925478,792,792,792,792,0
|
|
20231027,143600,156925478,792,792,792,792,1
|
|
20231027,143500,156924686,791,786,791,785,9354
|
|
20231027,143400,149558370,790,790,790,790,0
|
|
20231027,143300,149558370,790,790,790,790,1
|
|
20231027,143200,149557580,786,788,788,786,5000
|
|
20231027,143100,145624960,787,790,790,787,1501
|
|
20231027,143000,144443670,788,788,788,788,0
|
|
20231027,142900,144443670,788,788,788,788,0
|
|
20231027,142800,144443670,788,788,788,788,5000
|
|
20231027,142700,140503670,791,791,791,791,0
|
|
20231027,142600,140503670,791,791,791,791,0
|
|
20231027,142500,140503670,791,791,791,791,0
|
|
20231027,142400,140503670,791,791,791,791,0
|
|
20231027,142300,140503670,791,791,791,791,0
|
|
20231027,142200,140503670,791,789,791,789,1313
|
|
20231027,142100,139466873,789,789,789,789,0
|
|
20231027,142000,139466873,789,789,789,789,0
|
|
20231027,141900,139466873,789,789,789,789,0
|
|
20231027,141800,139466873,789,789,789,789,0
|
|
20231027,141700,139466873,789,789,789,789,1
|
|
20231027,141600,139466084,791,791,791,791,0
|
|
20231027,141500,139466084,791,791,791,791,0
|
|
20231027,141400,139466084,791,791,791,791,0
|
|
20231027,141300,139466084,791,791,791,791,0
|
|
20231027,141200,139466084,791,791,791,791,0
|
|
20231027,141100,139466084,791,791,791,791,2
|
|
20231027,141000,139464502,792,792,792,792,0
|
|
20231027,140900,139464502,792,791,792,791,2535
|
|
20231027,140800,137459316,792,792,792,792,0
|
|
20231027,140700,137459316,792,792,792,792,0
|
|
20231027,140600,137459316,792,791,792,785,5003
|
|
20231027,140500,133531801,792,792,792,792,0
|
|
20231027,140400,133531801,792,783,792,783,21715
|
|
20231027,140300,116458884,781,781,781,781,50
|
|
20231027,140200,116419834,783,780,783,780,361
|
|
20231027,140100,116137957,782,780,782,780,10004
|
|
20231027,140000,108334835,780,780,780,780,3000
|
|
20231027,135900,105994835,783,780,783,780,203
|
|
20231027,135800,105836492,783,780,783,780,1783
|
|
20231027,135700,104445749,784,786,786,781,400
|
|
20231027,135600,104133341,785,780,786,780,3209
|
|
20231027,135500,101627926,780,780,780,780,0
|
|
20231027,135400,101627926,780,780,780,780,0
|
|
20231027,135300,101627926,780,780,780,780,0
|
|
20231027,135200,101627926,780,780,780,780,0
|
|
20231027,135100,101627926,780,780,780,780,0
|
|
20231027,135000,101627926,780,779,780,779,52
|
|
20231027,134900,101587417,779,779,779,779,0
|
|
20231027,134800,101587417,779,779,779,779,0
|
|
20231027,134700,101587417,779,779,779,779,0
|
|
20231027,134600,101587417,779,778,779,778,992
|
|
20231027,134500,100815607,778,778,778,778,0
|
|
20231027,134400,100815607,778,778,778,778,0
|
|
20231027,134300,100815607,778,778,778,778,0
|
|
20231027,134200,100815607,778,778,778,778,0
|
|
20231027,134100,100815607,778,778,778,778,0
|
|
20231027,134000,100815607,778,778,778,778,0
|
|
20231027,133900,100815607,778,778,778,778,0
|
|
20231027,133800,100815607,778,778,778,778,0
|
|
20231027,133700,100815607,778,778,778,778,0
|
|
20231027,133600,100815607,778,778,778,778,0
|
|
20231027,133500,100815607,778,778,778,778,0
|
|
20231027,133400,100815607,778,778,778,778,0
|
|
20231027,133300,100815607,778,778,778,778,0
|
|
20231027,133200,100815607,778,778,778,778,0
|
|
20231027,133100,100815607,778,778,778,778,0
|
|
20231027,133000,100815607,778,778,778,778,0
|
|
20231027,132900,100815607,778,778,778,778,1
|
|
20231027,132800,100814829,778,778,778,778,150
|
|
20231027,132700,100698129,778,778,778,778,1
|
|
20231027,132600,100697351,771,771,771,771,2000
|
|
20231027,132500,99155351,778,778,778,778,0
|
|
20231027,132400,99155351,778,778,778,778,0
|
|
20231027,132300,99155351,778,778,778,778,0
|
|
20231027,132200,99155351,778,778,778,778,2
|
|
20231027,132100,99153795,778,778,778,778,0
|
|
20231027,132000,99153795,778,778,778,778,0
|
|
20231027,131900,99153795,778,778,778,778,1
|
|
20231027,131800,99153017,772,774,774,772,3
|
|
20231027,131700,99150698,779,776,779,775,6520
|
|
20231027,131600,94092693,781,781,781,781,0
|
|
20231027,131500,94092693,781,777,781,777,3732
|
|
20231027,131400,91192925,777,777,777,777,30
|
|
20231027,131300,91169615,777,778,778,777,1205
|
|
20231027,131200,90233202,781,781,781,781,0
|
|
20231027,131100,90233202,781,781,781,781,0
|
|
20231027,131000,90233202,781,781,781,781,0
|
|
20231027,130900,90233202,781,781,781,781,0
|
|
20231027,130800,90233202,781,781,781,781,0
|
|
20231027,130700,90233202,781,781,781,781,0
|
|
20231027,130600,90233202,781,781,781,781,0
|
|
20231027,130500,90233202,781,781,781,781,0
|
|
20231027,130400,90233202,781,781,781,781,3
|
|
20231027,130300,90230859,781,781,781,781,0
|
|
20231027,130200,90230859,781,781,781,781,2
|
|
20231027,130100,90229297,781,781,781,781,0
|
|
20231027,130000,90229297,781,781,781,781,0
|
|
20231027,125900,90229297,781,781,781,781,0
|
|
20231027,125800,90229297,781,781,781,781,0
|
|
20231027,125700,90229297,781,781,781,781,0
|
|
20231027,125600,90229297,781,781,781,781,0
|
|
20231027,125500,90229297,781,781,781,781,0
|
|
20231027,125400,90229297,781,781,781,781,3
|
|
20231027,125300,90226954,781,781,781,781,0
|
|
20231027,125200,90226954,781,781,781,781,0
|
|
20231027,125100,90226954,781,781,781,781,0
|
|
20231027,125000,90226954,781,781,781,781,0
|
|
20231027,124900,90226954,781,781,781,781,1000
|
|
20231027,124800,89445954,781,781,781,781,1000
|
|
20231027,124700,88664954,782,782,782,782,0
|
|
20231027,124600,88664954,782,782,782,782,0
|
|
20231027,124500,88664954,782,782,782,782,0
|
|
20231027,124400,88664954,782,778,782,778,4
|
|
20231027,124300,88661838,784,784,784,784,0
|
|
20231027,124200,88661838,784,784,784,784,0
|
|
20231027,124100,88661838,784,784,784,784,0
|
|
20231027,124000,88661838,784,784,784,784,0
|
|
20231027,123900,88661838,784,784,784,784,0
|
|
20231027,123800,88661838,784,784,784,784,0
|
|
20231027,123700,88661838,784,784,784,784,1
|
|
20231027,123600,88661054,778,778,778,778,0
|
|
20231027,123500,88661054,778,781,785,778,322
|
|
20231027,123400,88410121,781,781,781,781,0
|
|
20231027,123300,88410121,781,781,781,781,0
|
|
20231027,123200,88410121,781,781,781,781,0
|
|
20231027,123100,88410121,781,782,786,781,1277
|
|
20231027,123000,87408658,781,781,781,781,259
|
|
20231027,122900,87206379,781,781,781,781,0
|
|
20231027,122800,87206379,781,781,781,781,0
|
|
20231027,122700,87206379,781,781,781,781,0
|
|
20231027,122600,87206379,781,777,781,777,46
|
|
20231027,122500,87170633,777,777,777,777,149
|
|
20231027,122400,87054860,781,781,781,781,0
|
|
20231027,122300,87054860,781,781,781,781,0
|
|
20231027,122200,87054860,781,781,781,781,0
|
|
20231027,122100,87054860,781,781,781,781,0
|
|
20231027,122000,87054860,781,780,781,780,21
|
|
20231027,121900,87038479,780,780,780,780,0
|
|
20231027,121800,87038479,780,780,780,780,189
|
|
20231027,121700,86891059,781,781,781,781,0
|
|
20231027,121600,86891059,781,781,781,781,0
|
|
20231027,121500,86891059,781,781,781,781,0
|
|
20231027,121400,86891059,781,781,781,781,0
|
|
20231027,121300,86891059,781,781,781,781,0
|
|
20231027,121200,86891059,781,781,781,781,53
|
|
20231027,121100,86849666,781,781,781,781,0
|
|
20231027,121000,86849666,781,781,781,781,0
|
|
20231027,120900,86849666,781,781,781,781,0
|
|
20231027,120800,86849666,781,781,781,781,105
|
|
20231027,120700,86767661,781,781,781,781,0
|
|
20231027,120600,86767661,781,781,781,781,0
|
|
20231027,120500,86767661,781,781,781,781,60
|
|
20231027,120400,86720801,781,781,781,781,214
|
|
20231027,120300,86553667,781,781,781,781,0
|
|
20231027,120200,86553667,781,781,781,781,0
|
|
20231027,120100,86553667,781,781,781,781,0
|
|
20231027,120000,86553667,781,781,781,781,0
|
|
20231027,115900,86553667,781,779,781,779,7
|
|
20231027,115800,86548212,781,781,781,781,0
|
|
20231027,115700,86548212,781,781,781,781,0
|
|
20231027,115600,86548212,781,781,781,781,0
|
|
20231027,115500,86548212,781,781,781,781,0
|
|
20231027,115400,86548212,781,781,781,781,0
|
|
20231027,115300,86548212,781,781,781,781,0
|
|
20231027,115200,86548212,781,781,781,781,0
|
|
20231027,115100,86548212,781,781,781,781,0
|
|
20231027,115000,86548212,781,781,781,781,0
|
|
20231027,114900,86548212,781,781,781,781,0
|
|
20231027,114800,86548212,781,781,781,781,0
|
|
20231027,114700,86548212,781,781,781,781,0
|
|
20231027,114600,86548212,781,781,781,781,0
|
|
20231027,114500,86548212,781,781,781,781,0
|
|
20231027,114400,86548212,781,781,781,781,0
|
|
20231027,114300,86548212,781,781,781,781,0
|
|
20231027,114200,86548212,781,781,781,781,0
|
|
20231027,114100,86548212,781,781,781,781,0
|
|
20231027,114000,86548212,781,781,781,781,0
|
|
20231027,113900,86548212,781,781,781,781,0
|
|
20231027,113800,86548212,781,781,781,781,0
|
|
20231027,113700,86548212,781,781,781,781,1
|
|
20231027,113600,86547431,775,780,780,775,5000
|
|
20231027,113500,82668356,780,780,780,780,0
|
|
20231027,113400,82668356,780,780,780,780,0
|
|
20231027,113300,82668356,780,780,780,780,0
|
|
20231027,113200,82668356,780,780,780,780,2
|
|
20231027,113100,82666796,780,780,780,780,131
|
|
20231027,113000,82564616,780,780,780,780,2
|
|
20231027,112900,82563056,784,784,784,784,0
|
|
20231027,112800,82563056,784,784,784,784,0
|
|
20231027,112700,82563056,784,784,784,784,0
|
|
20231027,112600,82563056,784,784,784,784,0
|
|
20231027,112500,82563056,784,784,784,784,0
|
|
20231027,112400,82563056,784,784,784,784,0
|
|
20231027,112300,82563056,784,784,784,784,0
|
|
20231027,112200,82563056,784,784,784,784,0
|
|
20231027,112100,82563056,784,784,784,784,0
|
|
20231027,112000,82563056,784,780,784,780,532
|
|
20231027,111900,82148092,780,780,780,780,1443
|
|
20231027,111800,81022552,780,780,780,780,0
|
|
20231027,111700,81022552,780,780,780,780,0
|
|
20231027,111600,81022552,780,780,780,780,0
|
|
20231027,111500,81022552,780,780,780,780,0
|
|
20231027,111400,81022552,780,780,780,780,0
|
|
20231027,111300,81022552,780,780,780,780,0
|
|
20231027,111200,81022552,780,780,780,780,0
|
|
20231027,111100,81022552,780,780,780,780,1
|
|
20231027,111000,81021772,778,778,778,778,230
|
|
20231027,110900,80842832,778,778,778,778,0
|
|
20231027,110800,80842832,778,778,778,778,196
|
|
20231027,110700,80690344,779,779,779,779,1
|
|
20231027,110600,80689565,776,776,776,776,3087
|
|
20231027,110500,78294053,776,775,776,768,3710
|
|
20231027,110400,75428741,786,775,786,769,20
|
|
20231027,110300,75413073,786,786,786,786,0
|
|
20231027,110200,75413073,786,786,786,786,1
|
|
20231027,110100,75412287,767,779,779,767,20
|
|
20231027,110000,75396842,786,786,786,786,0
|
|
20231027,105900,75396842,786,786,786,786,0
|
|
20231027,105800,75396842,786,786,786,786,0
|
|
20231027,105700,75396842,786,786,786,786,0
|
|
20231027,105600,75396842,786,786,786,786,0
|
|
20231027,105500,75396842,786,786,786,786,0
|
|
20231027,105400,75396842,786,786,786,786,0
|
|
20231027,105300,75396842,786,786,786,786,0
|
|
20231027,105200,75396842,786,786,786,786,0
|
|
20231027,105100,75396842,786,778,786,778,21
|
|
20231027,105000,75380496,788,788,788,788,0
|
|
20231027,104900,75380496,788,778,788,778,2
|
|
20231027,104800,75378930,788,788,788,788,0
|
|
20231027,104700,75378930,788,788,788,788,0
|
|
20231027,104600,75378930,788,778,788,778,2626
|
|
20231027,104500,73332536,778,778,778,778,0
|
|
20231027,104400,73332536,778,778,778,778,0
|
|
20231027,104300,73332536,778,778,778,778,1
|
|
20231027,104200,73331758,770,778,778,770,2
|
|
20231027,104100,73330210,777,777,777,777,486
|
|
20231027,104000,72952588,777,777,777,776,490
|
|
20231027,103900,72572346,776,776,776,776,62
|
|
20231027,103800,72524234,776,776,776,776,1
|
|
20231027,103700,72523458,768,768,768,768,50
|
|
20231027,103600,72485058,777,777,777,777,0
|
|
20231027,103500,72485058,777,776,777,775,9
|
|
20231027,103400,72478078,778,778,778,778,0
|
|
20231027,103300,72478078,778,778,778,778,0
|
|
20231027,103200,72478078,778,778,778,778,0
|
|
20231027,103100,72478078,778,778,778,778,0
|
|
20231027,103000,72478078,778,778,778,778,0
|
|
20231027,102900,72478078,778,778,778,778,0
|
|
20231027,102800,72478078,778,778,778,778,0
|
|
20231027,102700,72478078,778,778,778,778,620
|
|
20231027,102600,71995718,778,778,778,778,0
|
|
20231027,102500,71995718,778,778,778,778,0
|
|
20231027,102400,71995718,778,778,778,778,0
|
|
20231027,102300,71995718,778,778,778,778,0
|
|
20231027,102200,71995718,778,768,778,768,2
|
|
20231027,102100,71994172,778,778,778,778,0
|
|
20231027,102000,71994172,778,777,778,777,652
|
|
20231027,101900,71487535,778,773,778,773,11
|
|
20231027,101800,71479027,772,767,772,767,1330
|
|
20231027,101700,70456898,765,765,765,765,0
|
|
20231027,101600,70456898,765,765,765,765,0
|
|
20231027,101500,70456898,765,765,765,765,0
|
|
20231027,101400,70456898,765,765,765,765,55
|
|
20231027,101300,70414823,765,765,765,765,0
|
|
20231027,101200,70414823,765,765,765,765,0
|
|
20231027,101100,70414823,765,765,765,765,92
|
|
20231027,101000,70344443,767,767,767,767,0
|
|
20231027,100900,70344443,767,767,767,767,25
|
|
20231027,100800,70325268,766,766,766,766,0
|
|
20231027,100700,70325268,766,766,766,766,0
|
|
20231027,100600,70325268,766,765,766,765,518
|
|
20231027,100500,69928488,765,765,765,765,1
|
|
20231027,100400,69927723,764,764,764,764,10
|
|
20231027,100300,69920083,765,765,765,765,0
|
|
20231027,100200,69920083,765,765,765,765,10
|
|
20231027,100100,69912433,765,765,765,765,0
|
|
20231027,100000,69912433,765,765,765,765,0
|
|
20231027,095900,69912433,765,758,765,758,3
|
|
20231027,095800,69910146,764,764,764,764,0
|
|
20231027,095700,69910146,764,764,764,764,0
|
|
20231027,095600,69910146,764,764,764,764,19
|
|
20231027,095500,69895630,764,763,764,763,525
|
|
20231027,095400,69495054,763,758,763,758,51
|
|
20231027,095300,69456391,764,764,764,764,0
|
|
20231027,095200,69456391,764,760,764,757,1343
|
|
20231027,095100,68438799,761,761,761,760,2346
|
|
20231027,095000,66653495,762,761,762,761,207
|
|
20231027,094900,66495967,762,762,762,762,0
|
|
20231027,094800,66495967,762,762,762,762,0
|
|
20231027,094700,66495967,762,762,762,762,10
|
|
20231027,094600,66488347,762,757,762,756,10001
|
|
20231027,094500,58927412,762,758,762,758,342
|
|
20231027,094400,58668172,767,767,767,767,0
|
|
20231027,094300,58668172,767,767,767,767,0
|
|
20231027,094200,58668172,767,767,767,767,1
|
|
20231027,094100,58667405,756,761,763,755,16476
|
|
20231027,094000,46168737,766,762,766,761,567
|
|
20231027,093900,45737244,765,765,765,765,212
|
|
20231027,093800,45575064,768,768,768,768,12
|
|
20231027,093700,45565848,769,769,769,769,1
|
|
20231027,093600,45565079,765,765,765,765,3868
|
|
20231027,093500,42606059,765,761,765,761,3
|
|
20231027,093400,42603768,765,765,765,765,1
|
|
20231027,093300,42603003,765,765,765,765,5
|
|
20231027,093200,42599178,765,770,770,760,12006
|
|
20231027,093100,33473716,761,762,768,761,2405
|
|
20231027,093000,31642503,769,766,769,765,12674
|
|
20231027,092900,21929875,769,769,769,769,9
|
|
20231027,092800,21922954,769,770,770,768,1661
|
|
20231027,092700,20644917,774,774,774,774,0
|
|
20231027,092600,20644917,774,774,774,774,1
|
|
20231027,092500,20644143,771,771,771,771,10
|
|
20231027,092400,20636433,774,774,774,774,33
|
|
20231027,092300,20610891,775,775,775,775,0
|
|
20231027,092200,20610891,775,774,775,774,91
|
|
20231027,092100,20540456,775,775,775,775,1
|
|
20231027,092000,20539681,775,770,775,770,25
|
|
20231027,091900,20520426,775,775,775,775,100
|
|
20231027,091800,20442926,777,780,780,765,11962
|
|
20231027,091700,11274171,770,781,788,770,10001
|
|
20231027,091600,3561657,789,789,789,789,0
|
|
20231027,091500,3561657,789,789,789,789,0
|
|
20231027,091400,3561657,789,789,789,789,0
|
|
20231027,091300,3561657,789,780,789,780,380
|
|
20231027,091200,3265248,790,790,790,790,0
|
|
20231027,091100,3265248,790,790,790,790,0
|
|
20231027,091000,3265248,790,790,790,790,0
|
|
20231027,090900,3265248,790,792,792,790,499
|
|
20231027,090800,2870120,798,798,798,798,0
|
|
20231027,090700,2870120,798,798,798,798,0
|
|
20231027,090600,2870120,798,798,798,798,0
|
|
20231027,090500,2870120,798,799,799,798,2
|
|
20231027,090400,2868523,799,790,799,790,2764
|
|
20231027,090300,671366,790,790,790,790,400
|
|
20231027,090200,355366,790,790,790,790,0
|
|
20231027,090100,355366,790,775,799,775,210
|
|
20231027,090000,190124,776,776,780,776,245
|