641 lines
27 KiB
CSV
641 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193800,43814645,167,167,167,167,3964
|
|
20231026,193700,43814645,167,167,167,167,0
|
|
20231026,193600,43814645,167,167,167,167,0
|
|
20231026,193500,43814645,167,167,167,167,0
|
|
20231026,193400,43814645,167,167,167,167,0
|
|
20231026,193300,43814645,167,167,167,167,0
|
|
20231026,193200,43814645,167,167,167,167,0
|
|
20231026,193100,43814645,167,167,167,167,0
|
|
20231026,193000,43814645,167,167,167,167,0
|
|
20231026,192900,43814645,167,167,167,167,0
|
|
20231026,192800,43814645,167,167,167,167,0
|
|
20231026,192700,43814645,167,167,167,167,0
|
|
20231026,192600,43814645,167,167,167,167,0
|
|
20231026,192500,43814645,167,167,167,167,0
|
|
20231026,192400,43814645,167,167,167,167,0
|
|
20231026,192300,43814645,167,167,167,167,0
|
|
20231026,192200,43814645,167,167,167,167,0
|
|
20231026,192100,43814645,167,167,167,167,0
|
|
20231026,192000,43814645,167,167,167,167,0
|
|
20231026,191900,43814645,167,167,167,167,0
|
|
20231026,191800,43814645,167,167,167,167,0
|
|
20231026,191700,43814645,167,167,167,167,0
|
|
20231026,191600,43814645,167,167,167,167,0
|
|
20231026,191500,43814645,167,167,167,167,0
|
|
20231026,191400,43814645,167,167,167,167,0
|
|
20231026,191300,43814645,167,167,167,167,0
|
|
20231026,191200,43814645,167,167,167,167,0
|
|
20231026,191100,43814645,167,167,167,167,0
|
|
20231026,191000,43814645,167,167,167,167,0
|
|
20231026,190900,43814645,167,167,167,167,0
|
|
20231026,190800,43814645,167,167,167,167,3964
|
|
20231026,190700,43814645,167,167,167,167,0
|
|
20231026,190600,43814645,167,167,167,167,0
|
|
20231026,190500,43814645,167,167,167,167,0
|
|
20231026,190400,43814645,167,167,167,167,0
|
|
20231026,190300,43814645,167,167,167,167,0
|
|
20231026,190200,43814645,167,167,167,167,0
|
|
20231026,190100,43814645,167,167,167,167,0
|
|
20231026,190000,43814645,167,167,167,167,0
|
|
20231026,185900,43814645,167,167,167,167,0
|
|
20231026,185800,43814645,167,167,167,167,0
|
|
20231026,185700,43814645,167,167,167,167,0
|
|
20231026,185600,43814645,167,167,167,167,0
|
|
20231026,185500,43814645,167,167,167,167,0
|
|
20231026,185400,43814645,167,167,167,167,0
|
|
20231026,185300,43814645,167,167,167,167,0
|
|
20231026,185200,43814645,167,167,167,167,0
|
|
20231026,185100,43814645,167,167,167,167,0
|
|
20231026,185000,43814645,167,167,167,167,0
|
|
20231026,184900,43814645,167,167,167,167,0
|
|
20231026,184800,43814645,167,167,167,167,0
|
|
20231026,184700,43814645,167,167,167,167,0
|
|
20231026,184600,43814645,167,167,167,167,0
|
|
20231026,184500,43814645,167,167,167,167,0
|
|
20231026,184400,43814645,167,167,167,167,0
|
|
20231026,184300,43814645,167,167,167,167,0
|
|
20231026,184200,43814645,167,167,167,167,0
|
|
20231026,184100,43814645,167,167,167,167,0
|
|
20231026,184000,43814645,167,167,167,167,0
|
|
20231026,183900,43814645,167,167,167,167,0
|
|
20231026,183800,43814645,167,167,167,167,3964
|
|
20231026,183700,43814645,167,167,167,167,0
|
|
20231026,183600,43814645,167,167,167,167,0
|
|
20231026,183500,43814645,167,167,167,167,0
|
|
20231026,183400,43814645,167,167,167,167,0
|
|
20231026,183300,43814645,167,167,167,167,0
|
|
20231026,183200,43814645,167,167,167,167,0
|
|
20231026,183100,43814645,167,167,167,167,0
|
|
20231026,183000,43814645,167,167,167,167,0
|
|
20231026,182900,43814645,167,167,167,167,0
|
|
20231026,182800,43814645,167,167,167,167,0
|
|
20231026,182700,43814645,167,167,167,167,0
|
|
20231026,182600,43814645,167,167,167,167,0
|
|
20231026,182500,43814645,167,167,167,167,0
|
|
20231026,182400,43814645,167,167,167,167,0
|
|
20231026,182300,43814645,167,167,167,167,0
|
|
20231026,182200,43814645,167,167,167,167,0
|
|
20231026,182100,43814645,167,167,167,167,0
|
|
20231026,182000,43814645,167,167,167,167,0
|
|
20231026,181900,43814645,167,167,167,167,0
|
|
20231026,181800,43814645,167,167,167,167,0
|
|
20231026,181700,43814645,167,167,167,167,0
|
|
20231026,181600,43814645,167,167,167,167,0
|
|
20231026,181500,43814645,167,167,167,167,0
|
|
20231026,181400,43814645,167,167,167,167,0
|
|
20231026,181300,43814645,167,167,167,167,0
|
|
20231026,181200,43814645,167,167,167,167,0
|
|
20231026,181100,43814645,167,167,167,167,0
|
|
20231026,181000,43814645,167,167,167,167,0
|
|
20231026,180900,43814645,167,167,167,167,0
|
|
20231026,180800,43814645,167,167,167,167,3964
|
|
20231026,180700,43814645,167,167,167,167,0
|
|
20231026,180600,43814645,167,167,167,167,0
|
|
20231026,180500,43814645,167,167,167,167,0
|
|
20231026,180400,43814645,167,167,167,167,0
|
|
20231026,180300,43814645,167,167,167,167,0
|
|
20231026,180200,43814645,167,167,167,167,0
|
|
20231026,180100,43814645,167,167,167,167,0
|
|
20231026,180000,43814645,167,167,167,167,0
|
|
20231026,175900,43814645,167,167,167,167,0
|
|
20231026,175800,43814645,167,167,167,167,0
|
|
20231026,175700,43814645,167,167,167,167,0
|
|
20231026,175600,43814645,167,167,167,167,0
|
|
20231026,175500,43814645,167,167,167,167,0
|
|
20231026,175400,43814645,167,167,167,167,0
|
|
20231026,175300,43814645,167,167,167,167,0
|
|
20231026,175200,43814645,167,167,167,167,0
|
|
20231026,175100,43814645,167,167,167,167,0
|
|
20231026,175000,43814645,167,167,167,167,0
|
|
20231026,174900,43814645,167,167,167,167,0
|
|
20231026,174800,43814645,167,167,167,167,0
|
|
20231026,174700,43814645,167,167,167,167,0
|
|
20231026,174600,43814645,167,167,167,167,0
|
|
20231026,174500,43814645,167,167,167,167,0
|
|
20231026,174400,43814645,167,167,167,167,0
|
|
20231026,174300,43814645,167,167,167,167,0
|
|
20231026,174200,43814645,167,167,167,167,0
|
|
20231026,174100,43814645,167,167,167,167,0
|
|
20231026,174000,43814645,167,167,167,167,0
|
|
20231026,173900,43814645,167,167,167,167,0
|
|
20231026,173800,43814645,167,167,167,167,3964
|
|
20231026,173700,43814645,167,167,167,167,0
|
|
20231026,173600,43814645,167,167,167,167,0
|
|
20231026,173500,43814645,167,167,167,167,0
|
|
20231026,173400,43814645,167,167,167,167,0
|
|
20231026,173300,43814645,167,167,167,167,0
|
|
20231026,173200,43814645,167,167,167,167,0
|
|
20231026,173100,43814645,167,167,167,167,0
|
|
20231026,173000,43814645,167,167,167,167,0
|
|
20231026,172900,43814645,167,167,167,167,0
|
|
20231026,172800,43814645,167,167,167,167,0
|
|
20231026,172700,43814645,167,167,167,167,0
|
|
20231026,172600,43814645,167,167,167,167,0
|
|
20231026,172500,43814645,167,167,167,167,0
|
|
20231026,172400,43814645,167,167,167,167,0
|
|
20231026,172300,43814645,167,167,167,167,0
|
|
20231026,172200,43814645,167,167,167,167,0
|
|
20231026,172100,43814645,167,167,167,167,0
|
|
20231026,172000,43814645,167,167,167,167,0
|
|
20231026,171900,43814645,167,167,167,167,0
|
|
20231026,171800,43814645,167,167,167,167,0
|
|
20231026,171700,43814645,167,167,167,167,0
|
|
20231026,171600,43814645,167,167,167,167,0
|
|
20231026,171500,43814645,167,167,167,167,0
|
|
20231026,171400,43814645,167,167,167,167,0
|
|
20231026,171300,43814645,167,167,167,167,0
|
|
20231026,171200,43814645,167,167,167,167,0
|
|
20231026,171100,43814645,167,167,167,167,0
|
|
20231026,171000,43814645,167,167,167,167,0
|
|
20231026,170900,43814645,167,167,167,167,0
|
|
20231026,170800,43814645,167,167,167,167,3964
|
|
20231026,170700,43814645,167,167,167,167,0
|
|
20231026,170600,43814645,167,167,167,167,0
|
|
20231026,170500,43814645,167,167,167,167,0
|
|
20231026,170400,43814645,167,167,167,167,0
|
|
20231026,170300,43814645,167,167,167,167,0
|
|
20231026,170200,43814645,167,167,167,167,0
|
|
20231026,170100,43814645,167,167,167,167,0
|
|
20231026,170000,43814645,167,167,167,167,0
|
|
20231026,165900,43814645,167,167,167,167,0
|
|
20231026,165800,43814645,167,167,167,167,0
|
|
20231026,165700,43814645,167,167,167,167,0
|
|
20231026,165600,43814645,167,167,167,167,0
|
|
20231026,165500,43814645,167,167,167,167,0
|
|
20231026,165400,43814645,167,167,167,167,0
|
|
20231026,165300,43814645,167,167,167,167,0
|
|
20231026,165200,43814645,167,167,167,167,0
|
|
20231026,165100,43814645,167,167,167,167,0
|
|
20231026,165000,43814645,167,167,167,167,0
|
|
20231026,164900,43814645,167,167,167,167,0
|
|
20231026,164800,43814645,167,167,167,167,0
|
|
20231026,164700,43814645,167,167,167,167,0
|
|
20231026,164600,43814645,167,167,167,167,0
|
|
20231026,164500,43814645,167,167,167,167,0
|
|
20231026,164400,43814645,167,167,167,167,0
|
|
20231026,164300,43814645,167,167,167,167,0
|
|
20231026,164200,43814645,167,167,167,167,0
|
|
20231026,164100,43814645,167,167,167,167,0
|
|
20231026,164000,43814645,167,167,167,167,0
|
|
20231026,163900,43814645,167,167,167,167,0
|
|
20231026,163800,43814645,167,167,167,167,3964
|
|
20231026,163700,43814645,167,167,167,167,0
|
|
20231026,163600,43814645,167,167,167,167,0
|
|
20231026,163500,43814645,167,167,167,167,0
|
|
20231026,163400,43814645,167,167,167,167,0
|
|
20231026,163300,43814645,167,167,167,167,0
|
|
20231026,163200,43814645,167,167,167,167,0
|
|
20231026,163100,43814645,167,167,167,167,0
|
|
20231026,163000,43814645,167,167,167,167,0
|
|
20231026,162900,43814645,167,167,167,167,0
|
|
20231026,162800,43814645,167,167,167,167,0
|
|
20231026,162700,43814645,167,167,167,167,0
|
|
20231026,162600,43814645,167,167,167,167,0
|
|
20231026,162500,43814645,167,167,167,167,0
|
|
20231026,162400,43814645,167,167,167,167,0
|
|
20231026,162300,43814645,167,167,167,167,0
|
|
20231026,162200,43814645,167,167,167,167,0
|
|
20231026,162100,43814645,167,167,167,167,0
|
|
20231026,162000,43814645,167,167,167,167,0
|
|
20231026,161900,43814645,167,167,167,167,0
|
|
20231026,161800,43814645,167,167,167,167,0
|
|
20231026,161700,43814645,167,167,167,167,0
|
|
20231026,161600,43814645,167,167,167,167,0
|
|
20231026,161500,43814645,167,167,167,167,0
|
|
20231026,161400,43814645,167,167,167,167,0
|
|
20231026,161300,43814645,167,167,167,167,0
|
|
20231026,161200,43814645,167,167,167,167,0
|
|
20231026,161100,43814645,167,167,167,167,0
|
|
20231026,161000,43814645,167,167,167,167,0
|
|
20231026,160900,43814645,167,167,167,167,0
|
|
20231026,160800,43814645,167,167,167,167,3964
|
|
20231026,160700,43814645,167,167,167,167,0
|
|
20231026,160600,43814645,167,167,167,167,0
|
|
20231026,160500,43814645,167,167,167,167,0
|
|
20231026,160400,43814645,167,167,167,167,0
|
|
20231026,160300,43814645,167,167,167,167,0
|
|
20231026,160200,43814645,167,167,167,167,0
|
|
20231026,160100,43814645,167,167,167,167,0
|
|
20231026,160000,43814645,167,167,167,167,0
|
|
20231026,155900,43814645,167,167,167,167,0
|
|
20231026,155800,43814645,167,167,167,167,0
|
|
20231026,155700,43814645,167,167,167,167,0
|
|
20231026,155600,43814645,167,167,167,167,0
|
|
20231026,155500,43814645,167,167,167,167,0
|
|
20231026,155400,43814645,167,167,167,167,0
|
|
20231026,155300,43814645,167,167,167,167,0
|
|
20231026,155200,43814645,167,167,167,167,0
|
|
20231026,155100,43814645,167,167,167,167,0
|
|
20231026,155000,43814645,167,167,167,167,0
|
|
20231026,154900,43814645,167,167,167,167,0
|
|
20231026,154800,43814645,167,167,167,167,0
|
|
20231026,154700,43814645,167,167,167,167,0
|
|
20231026,154600,43814645,167,167,167,167,0
|
|
20231026,154500,43814645,167,167,167,167,0
|
|
20231026,154400,43814645,167,167,167,167,0
|
|
20231026,154300,43814645,167,167,167,167,0
|
|
20231026,154200,43814645,167,167,167,167,0
|
|
20231026,154100,43814645,167,167,167,167,0
|
|
20231026,154000,43814645,167,167,167,167,0
|
|
20231026,153900,43814645,167,167,167,167,0
|
|
20231026,153800,43814645,167,167,167,167,3964
|
|
20231026,153700,43814645,167,167,167,167,0
|
|
20231026,153600,43814645,167,167,167,167,0
|
|
20231026,153500,43814645,167,167,167,167,0
|
|
20231026,153400,43814645,167,167,167,167,0
|
|
20231026,153300,43814645,167,167,167,167,0
|
|
20231026,153200,43814645,167,167,167,167,0
|
|
20231026,153100,43814645,167,167,167,167,0
|
|
20231026,153000,43814645,167,167,167,167,3964
|
|
20231026,152900,43152657,166,166,166,166,0
|
|
20231026,152800,43152657,166,166,166,166,0
|
|
20231026,152700,43152657,166,166,166,166,0
|
|
20231026,152600,43152657,166,166,166,166,0
|
|
20231026,152500,43152657,166,166,166,166,0
|
|
20231026,152400,43152657,166,166,166,166,0
|
|
20231026,152300,43152657,166,166,166,166,0
|
|
20231026,152200,43152657,166,166,166,166,0
|
|
20231026,152100,43152657,166,166,166,166,0
|
|
20231026,152000,43152657,166,166,166,166,0
|
|
20231026,151900,43152657,166,166,166,166,4
|
|
20231026,151800,43151993,166,166,166,166,3
|
|
20231026,151700,43151495,166,166,166,166,3
|
|
20231026,151600,43150997,166,166,166,166,3
|
|
20231026,151500,43150499,166,166,166,166,4
|
|
20231026,151400,43149835,166,165,166,165,198
|
|
20231026,151300,43117162,166,166,166,166,3
|
|
20231026,151200,43116664,166,166,166,166,3
|
|
20231026,151100,43116166,166,166,166,166,5
|
|
20231026,151000,43115336,166,166,166,166,7
|
|
20231026,150900,43114174,166,165,166,165,113
|
|
20231026,150800,43095526,166,165,166,165,234
|
|
20231026,150700,43056913,166,166,166,166,3
|
|
20231026,150600,43056415,167,167,167,167,5
|
|
20231026,150500,43055580,167,167,167,167,4
|
|
20231026,150400,43054912,167,167,167,167,4
|
|
20231026,150300,43054244,167,167,167,167,3
|
|
20231026,150200,43053743,167,167,167,167,3
|
|
20231026,150100,43053242,167,167,167,167,3
|
|
20231026,150000,43052741,167,167,167,167,4
|
|
20231026,145900,43052073,167,167,167,167,3
|
|
20231026,145800,43051572,167,167,167,167,21
|
|
20231026,145700,43048065,167,167,167,167,3
|
|
20231026,145600,43047564,167,167,167,167,3
|
|
20231026,145500,43047063,167,167,167,167,4
|
|
20231026,145400,43046395,167,165,167,165,4
|
|
20231026,145300,43045730,166,166,166,166,3
|
|
20231026,145200,43045232,166,166,166,166,3
|
|
20231026,145100,43044734,167,165,167,165,571
|
|
20231026,145000,42950513,167,167,167,167,4
|
|
20231026,144900,42949845,167,167,167,166,277
|
|
20231026,144800,42903603,167,166,167,166,269
|
|
20231026,144700,42858701,167,166,167,164,125
|
|
20231026,144600,42837911,167,166,167,166,469
|
|
20231026,144500,42759687,167,166,167,166,1375
|
|
20231026,144400,42530334,167,166,167,166,1172
|
|
20231026,144300,42334840,167,167,167,164,6127
|
|
20231026,144200,41326862,167,167,167,166,270
|
|
20231026,144100,41281781,167,167,167,167,3
|
|
20231026,144000,41281280,167,167,167,167,4
|
|
20231026,143900,41280612,167,167,167,167,3
|
|
20231026,143800,41280111,167,167,167,167,634
|
|
20231026,143700,41174233,167,166,167,166,22803
|
|
20231026,143600,37381429,166,166,166,166,367
|
|
20231026,143500,37320507,166,165,166,164,5257
|
|
20231026,143400,36453938,166,166,166,166,7
|
|
20231026,143300,36452776,166,166,166,166,29
|
|
20231026,143200,36447962,166,166,166,166,27
|
|
20231026,143100,36443480,166,166,166,166,7
|
|
20231026,143000,36442318,166,166,166,166,6
|
|
20231026,142900,36441322,166,166,166,166,20
|
|
20231026,142800,36438002,166,166,166,166,17
|
|
20231026,142700,36435180,166,166,166,166,3
|
|
20231026,142600,36434682,166,166,166,166,220
|
|
20231026,142500,36398162,166,166,166,166,4
|
|
20231026,142400,36397498,166,165,166,165,1002
|
|
20231026,142300,36232165,166,166,166,166,3
|
|
20231026,142200,36231667,166,166,166,166,3
|
|
20231026,142100,36231169,166,166,166,166,3
|
|
20231026,142000,36230671,166,166,166,166,4
|
|
20231026,141900,36230007,166,165,166,165,1803
|
|
20231026,141800,35932509,166,166,166,166,3
|
|
20231026,141700,35932011,166,166,166,166,3
|
|
20231026,141600,35931513,166,165,166,165,1803
|
|
20231026,141500,35634015,166,166,166,166,4
|
|
20231026,141400,35633351,166,166,166,166,3
|
|
20231026,141300,35632853,166,166,166,166,3
|
|
20231026,141200,35632355,166,166,166,166,3
|
|
20231026,141100,35631857,166,166,166,166,3
|
|
20231026,141000,35631359,166,166,166,166,4
|
|
20231026,140900,35630695,166,165,166,165,9704
|
|
20231026,140800,34029532,165,165,165,165,3
|
|
20231026,140700,34029037,165,165,165,165,3
|
|
20231026,140600,34028542,165,164,165,164,171
|
|
20231026,140500,34000495,165,165,165,165,4
|
|
20231026,140400,33999835,165,165,165,165,3
|
|
20231026,140300,33999340,165,165,165,165,3
|
|
20231026,140200,33998845,165,165,165,165,3
|
|
20231026,140100,33998350,165,165,165,165,4
|
|
20231026,140000,33997690,165,165,165,165,3
|
|
20231026,135900,33997195,165,165,165,165,3
|
|
20231026,135800,33996700,165,165,165,165,3
|
|
20231026,135700,33996205,165,165,165,165,3
|
|
20231026,135600,33995710,165,165,165,165,4
|
|
20231026,135500,33995050,165,165,165,165,9
|
|
20231026,135400,33993565,165,165,165,165,3
|
|
20231026,135300,33993070,165,165,165,165,4
|
|
20231026,135200,33992410,164,164,165,164,7590
|
|
20231026,135100,32747647,165,165,165,165,4
|
|
20231026,135000,32746987,165,166,166,165,103
|
|
20231026,134900,32729991,166,166,166,166,3
|
|
20231026,134800,32729493,166,166,166,166,3
|
|
20231026,134700,32728995,166,166,166,166,3
|
|
20231026,134600,32728497,166,165,166,165,204
|
|
20231026,134500,32694833,166,166,166,166,403
|
|
20231026,134400,32627935,166,166,166,166,3
|
|
20231026,134300,32627437,166,166,166,166,103
|
|
20231026,134200,32610339,166,166,166,166,203
|
|
20231026,134100,32576641,166,166,166,166,4
|
|
20231026,134000,32575977,166,166,166,166,3
|
|
20231026,133900,32575479,166,166,166,166,3
|
|
20231026,133800,32574981,166,166,166,166,3
|
|
20231026,133700,32574483,166,166,166,166,3
|
|
20231026,133600,32573985,166,166,166,166,4
|
|
20231026,133500,32573321,166,166,166,166,3
|
|
20231026,133400,32572823,166,166,166,166,3
|
|
20231026,133300,32572325,166,166,166,166,3
|
|
20231026,133200,32571827,166,166,166,166,3
|
|
20231026,133100,32571329,166,166,166,166,4
|
|
20231026,133000,32570665,166,166,166,166,3
|
|
20231026,132900,32570167,166,166,166,166,3
|
|
20231026,132800,32569669,166,166,166,166,3
|
|
20231026,132700,32569171,166,166,166,166,3
|
|
20231026,132600,32568673,166,166,166,166,4
|
|
20231026,132500,32568009,166,166,166,166,3
|
|
20231026,132400,32567511,166,166,166,166,109
|
|
20231026,132300,32549417,166,166,166,166,28
|
|
20231026,132200,32544769,166,166,166,166,3
|
|
20231026,132100,32544271,166,166,166,166,4
|
|
20231026,132000,32543607,166,165,166,165,69
|
|
20231026,131900,32532219,166,166,166,166,3
|
|
20231026,131800,32531721,166,166,166,166,3
|
|
20231026,131700,32531223,166,166,166,166,3
|
|
20231026,131600,32530725,166,166,166,166,4
|
|
20231026,131500,32530061,166,166,166,166,3
|
|
20231026,131400,32529563,166,166,166,166,3
|
|
20231026,131300,32529065,166,166,166,166,3
|
|
20231026,131200,32528567,166,166,166,166,3
|
|
20231026,131100,32528069,166,166,166,166,4
|
|
20231026,131000,32527405,166,165,166,164,8529
|
|
20231026,130900,31127564,166,166,166,166,3
|
|
20231026,130800,31127066,166,165,166,165,303
|
|
20231026,130700,31077068,166,166,166,166,3
|
|
20231026,130600,31076570,166,166,166,166,4
|
|
20231026,130500,31075906,166,166,166,166,3
|
|
20231026,130400,31075408,166,166,166,166,3
|
|
20231026,130300,31074910,166,166,166,166,3
|
|
20231026,130200,31074412,166,166,166,166,3
|
|
20231026,130100,31073914,166,166,166,166,4
|
|
20231026,130000,31073250,166,166,166,166,4
|
|
20231026,125900,31072586,166,166,166,166,3
|
|
20231026,125800,31072088,167,167,167,167,3
|
|
20231026,125700,31071587,167,167,167,167,3
|
|
20231026,125600,31071086,167,167,167,167,22
|
|
20231026,125500,31067412,167,167,167,167,7
|
|
20231026,125400,31066243,167,167,167,167,3
|
|
20231026,125300,31065742,167,167,167,167,3
|
|
20231026,125200,31065241,167,167,167,167,47
|
|
20231026,125100,31057392,167,166,167,165,7265
|
|
20231026,125000,29855391,167,167,167,167,293
|
|
20231026,124900,29806460,167,165,167,165,3443
|
|
20231026,124800,29237062,166,166,166,166,9
|
|
20231026,124700,29235568,166,166,166,166,4
|
|
20231026,124600,29234904,166,166,166,166,3
|
|
20231026,124500,29234406,166,165,166,165,3416
|
|
20231026,124400,28670763,166,166,166,166,3
|
|
20231026,124300,28670265,166,166,166,166,4
|
|
20231026,124200,28669601,166,166,166,166,9
|
|
20231026,124100,28668107,166,166,166,166,3
|
|
20231026,124000,28667609,166,166,166,166,3
|
|
20231026,123900,28667111,166,166,166,166,3
|
|
20231026,123800,28666613,166,166,166,166,13
|
|
20231026,123700,28664455,167,167,167,167,7
|
|
20231026,123600,28663286,167,167,167,167,3
|
|
20231026,123500,28662785,167,166,167,166,204
|
|
20231026,123400,28628917,167,167,167,167,187
|
|
20231026,123300,28597688,167,167,167,166,19
|
|
20231026,123200,28594525,167,166,167,166,204
|
|
20231026,123100,28560657,167,166,167,166,14473
|
|
20231026,123000,26158136,167,166,167,166,533
|
|
20231026,122900,26069655,166,166,166,166,3
|
|
20231026,122800,26069157,166,166,166,166,34
|
|
20231026,122700,26063513,166,166,166,166,4
|
|
20231026,122600,26062849,166,166,166,166,3
|
|
20231026,122500,26062351,167,166,167,166,2092
|
|
20231026,122400,25715078,166,166,166,166,3
|
|
20231026,122300,25714580,166,166,166,166,3
|
|
20231026,122200,25714082,166,166,166,166,4
|
|
20231026,122100,25713418,166,166,166,166,3
|
|
20231026,122000,25712920,166,166,166,166,3
|
|
20231026,121900,25712422,166,166,166,166,3
|
|
20231026,121800,25711924,166,166,166,166,3
|
|
20231026,121700,25711426,166,166,166,166,4
|
|
20231026,121600,25710762,166,166,166,166,3
|
|
20231026,121500,25710264,166,166,166,166,3
|
|
20231026,121400,25709766,166,166,166,166,3
|
|
20231026,121300,25709268,167,167,167,167,3
|
|
20231026,121200,25708767,167,167,167,167,4
|
|
20231026,121100,25708099,167,165,167,165,10
|
|
20231026,121000,25706443,167,167,167,167,3
|
|
20231026,120900,25705942,167,167,167,167,3
|
|
20231026,120800,25705441,167,167,167,167,3
|
|
20231026,120700,25704940,167,167,167,167,6
|
|
20231026,120600,25703938,167,167,167,167,3
|
|
20231026,120500,25703437,167,167,167,167,3
|
|
20231026,120400,25702936,167,167,167,167,3
|
|
20231026,120300,25702435,167,167,167,167,3
|
|
20231026,120200,25701934,167,167,167,167,4
|
|
20231026,120100,25701266,167,167,167,167,3
|
|
20231026,120000,25700765,167,167,167,167,8
|
|
20231026,115900,25699429,167,167,167,167,3
|
|
20231026,115800,25698928,167,167,167,167,39
|
|
20231026,115700,25692415,167,167,167,166,55
|
|
20231026,115600,25683231,167,167,167,167,3
|
|
20231026,115500,25682730,167,167,167,167,3
|
|
20231026,115400,25682229,167,167,167,167,3
|
|
20231026,115300,25681728,167,166,167,166,3
|
|
20231026,115200,25681228,166,166,166,166,4
|
|
20231026,115100,25680564,166,166,166,166,3
|
|
20231026,115000,25680066,166,166,166,166,3
|
|
20231026,114900,25679568,166,166,166,166,3
|
|
20231026,114800,25679070,166,166,166,166,3
|
|
20231026,114700,25678572,167,166,167,166,88
|
|
20231026,114600,25663953,167,166,167,166,123
|
|
20231026,114500,25643491,167,164,167,164,1997
|
|
20231026,114400,25313452,167,166,167,166,158
|
|
20231026,114300,25287194,167,166,167,164,2296
|
|
20231026,114200,24908215,166,167,167,164,1198
|
|
20231026,114100,24711111,167,166,167,166,24
|
|
20231026,114000,24707114,167,166,167,166,100
|
|
20231026,113900,24690492,167,166,167,166,193
|
|
20231026,113800,24658391,167,166,167,164,1934
|
|
20231026,113700,24338492,167,164,167,164,1613
|
|
20231026,113600,24071347,165,166,167,165,1644
|
|
20231026,113500,23798956,167,166,167,165,1633
|
|
20231026,113400,23529461,167,167,167,164,144
|
|
20231026,113300,23505508,167,167,167,167,3
|
|
20231026,113200,23505007,167,166,167,166,13
|
|
20231026,113100,23502845,166,166,166,166,3
|
|
20231026,113000,23502347,166,166,166,166,3
|
|
20231026,112900,23501849,167,166,167,166,667
|
|
20231026,112800,23390741,167,166,167,164,7420
|
|
20231026,112700,22168987,166,166,166,166,3
|
|
20231026,112600,22168489,166,166,166,166,3
|
|
20231026,112500,22167991,166,166,166,166,3
|
|
20231026,112400,22167493,166,166,166,166,3
|
|
20231026,112300,22166995,166,166,166,166,4
|
|
20231026,112200,22166331,166,166,166,166,3
|
|
20231026,112100,22165833,166,166,166,166,3
|
|
20231026,112000,22165335,167,165,167,164,1503
|
|
20231026,111900,21918415,167,167,167,167,3
|
|
20231026,111800,21917914,167,167,167,167,4
|
|
20231026,111700,21917246,167,167,167,167,3
|
|
20231026,111600,21916745,167,167,167,167,3
|
|
20231026,111500,21916244,167,167,167,167,103
|
|
20231026,111400,21899043,167,167,167,167,3
|
|
20231026,111300,21898542,167,167,167,167,4
|
|
20231026,111200,21897874,168,166,168,166,311
|
|
20231026,111100,21845966,167,167,167,166,1564
|
|
20231026,111000,21584830,167,165,167,165,7
|
|
20231026,110900,21583669,168,168,168,168,3
|
|
20231026,110800,21583165,168,168,168,168,4
|
|
20231026,110700,21582493,168,167,168,167,365
|
|
20231026,110600,21521220,167,167,168,167,21
|
|
20231026,110500,21517712,167,166,167,166,1533
|
|
20231026,110400,21261716,167,167,167,167,20
|
|
20231026,110300,21258376,167,167,167,167,134
|
|
20231026,110200,21235998,167,167,167,167,204
|
|
20231026,110100,21201930,167,166,167,166,53
|
|
20231026,110000,21193129,167,167,167,167,20961
|
|
20231026,105900,17692642,167,167,167,167,102
|
|
20231026,105800,17675608,167,167,167,164,1111
|
|
20231026,105700,17493083,167,167,167,166,26
|
|
20231026,105600,17488742,167,167,167,167,3
|
|
20231026,105500,17488241,167,166,167,166,3
|
|
20231026,105400,17487741,166,166,166,166,3
|
|
20231026,105300,17487243,167,166,167,165,17
|
|
20231026,105200,17484409,166,166,167,166,103
|
|
20231026,105100,17467214,166,166,166,166,3
|
|
20231026,105000,17466716,167,167,167,166,120
|
|
20231026,104900,17446685,167,167,167,167,49
|
|
20231026,104800,17438502,167,167,167,167,87
|
|
20231026,104700,17423973,165,165,165,165,3
|
|
20231026,104600,17423478,166,166,166,165,482
|
|
20231026,104500,17343468,167,167,167,167,3
|
|
20231026,104400,17342967,167,167,167,167,3
|
|
20231026,104300,17342466,167,167,167,167,4
|
|
20231026,104200,17341798,167,167,167,167,3
|
|
20231026,104100,17341297,167,166,167,166,24
|
|
20231026,104000,17337310,166,165,166,165,3
|
|
20231026,103900,17336813,166,166,166,166,21
|
|
20231026,103800,17333327,166,166,166,166,6
|
|
20231026,103700,17332331,166,166,166,166,3
|
|
20231026,103600,17331833,166,166,166,166,3
|
|
20231026,103500,17331335,166,166,166,166,3
|
|
20231026,103400,17330837,166,166,166,166,3
|
|
20231026,103300,17330339,166,166,166,166,4
|
|
20231026,103200,17329675,166,166,166,166,3
|
|
20231026,103100,17329177,166,166,166,166,5
|
|
20231026,103000,17328347,166,166,166,166,3
|
|
20231026,102900,17327849,166,166,166,166,3
|
|
20231026,102800,17327351,166,166,166,166,20
|
|
20231026,102700,17324031,166,166,166,166,3
|
|
20231026,102600,17323533,166,166,166,166,3
|
|
20231026,102500,17323035,166,165,166,165,3
|
|
20231026,102400,17322538,167,167,167,167,5
|
|
20231026,102300,17321703,167,167,167,167,27
|
|
20231026,102200,17317194,167,167,167,166,513
|
|
20231026,102100,17231533,167,167,167,167,3
|
|
20231026,102000,17231032,167,167,167,167,3
|
|
20231026,101900,17230531,167,167,167,167,3
|
|
20231026,101800,17230030,167,167,167,167,5
|
|
20231026,101700,17229195,167,167,167,167,3
|
|
20231026,101600,17228694,167,167,167,167,3
|
|
20231026,101500,17228193,167,167,167,167,3
|
|
20231026,101400,17227692,167,167,167,167,4
|
|
20231026,101300,17227024,167,167,167,167,3
|
|
20231026,101200,17226523,167,167,167,167,3
|
|
20231026,101100,17226022,167,167,167,167,3
|
|
20231026,101000,17225521,167,164,167,164,7
|
|
20231026,100900,17224364,167,167,167,167,51
|
|
20231026,100800,17215847,167,167,167,167,3
|
|
20231026,100700,17215346,167,167,167,167,39
|
|
20231026,100600,17208833,167,167,167,167,9
|
|
20231026,100500,17207330,167,167,167,167,19
|
|
20231026,100400,17204157,167,166,167,166,709
|
|
20231026,100300,17086303,166,166,166,166,3
|
|
20231026,100200,17085805,166,166,166,166,3
|
|
20231026,100100,17085307,166,166,166,166,3
|
|
20231026,100000,17084809,166,166,166,166,7
|
|
20231026,095900,17083647,166,166,166,166,5
|
|
20231026,095800,17082817,164,166,166,164,31
|
|
20231026,095700,17077681,166,166,166,166,19
|
|
20231026,095600,17074527,166,166,166,166,4
|
|
20231026,095500,17073863,166,166,166,166,3
|
|
20231026,095400,17073365,166,166,166,166,4
|
|
20231026,095300,17072701,166,166,166,166,5
|
|
20231026,095200,17071871,166,166,166,166,6
|
|
20231026,095100,17070875,166,166,166,166,18
|
|
20231026,095000,17067887,166,166,166,166,3
|
|
20231026,094900,17067389,166,165,166,164,25
|
|
20231026,094800,17063261,165,166,166,165,303
|
|
20231026,094700,17013263,165,165,165,165,3
|
|
20231026,094600,17012768,165,165,165,165,3
|
|
20231026,094500,17012273,165,165,165,165,22
|
|
20231026,094400,17008643,166,166,166,166,4
|
|
20231026,094300,17007979,166,166,166,166,210
|
|
20231026,094200,16973119,166,166,166,166,300
|
|
20231026,094100,16923319,166,166,166,163,2430
|
|
20231026,094000,16525924,166,166,166,166,59
|
|
20231026,093900,16516130,166,166,166,166,61
|
|
20231026,093800,16506004,166,166,166,166,51
|
|
20231026,093700,16497538,166,166,166,166,44
|
|
20231026,093600,16490234,166,164,166,164,5002
|
|
20231026,093500,15669900,166,166,166,166,29
|
|
20231026,093400,15665086,166,166,166,165,13
|
|
20231026,093300,15662935,166,166,166,165,42
|
|
20231026,093200,15655977,165,166,166,165,11
|
|
20231026,093100,15654152,166,166,166,166,103
|
|
20231026,093000,15637054,166,166,166,166,3
|
|
20231026,092900,15636556,166,164,166,164,1577
|
|
20231026,092800,15377920,167,167,167,167,14
|
|
20231026,092700,15375582,167,164,167,164,2501
|
|
20231026,092600,14962342,167,167,167,167,20
|
|
20231026,092500,14959002,167,166,167,166,9228
|
|
20231026,092400,13418066,167,166,167,165,1065
|
|
20231026,092300,13241212,166,165,166,165,2117
|
|
20231026,092200,12891687,165,164,165,163,3002
|
|
20231026,092100,12399773,164,164,165,164,1164
|
|
20231026,092000,12208746,164,164,164,164,16
|
|
20231026,091900,12206122,164,164,164,164,13
|
|
20231026,091800,12203990,165,165,165,165,79
|
|
20231026,091700,12190955,165,164,165,164,187
|
|
20231026,091600,12160241,165,165,165,165,106
|
|
20231026,091500,12142751,165,165,165,165,90
|
|
20231026,091400,12127901,165,165,165,165,76
|
|
20231026,091300,12115361,165,165,165,165,3
|
|
20231026,091200,12114866,164,164,164,164,1167
|
|
20231026,091100,11923478,164,164,164,164,1743
|
|
20231026,091000,11637626,164,164,164,164,10
|
|
20231026,090900,11635986,164,164,164,164,5
|
|
20231026,090800,11635166,164,164,164,164,532
|
|
20231026,090700,11547918,164,164,164,164,12
|
|
20231026,090600,11545950,164,164,164,164,5
|
|
20231026,090500,11545130,164,162,164,162,2763
|
|
20231026,090400,11097518,164,164,164,161,12741
|
|
20231026,090300,9023104,165,164,165,164,4
|
|
20231026,090200,9022445,165,165,165,165,3
|
|
20231026,090100,9021950,166,164,166,164,9389
|
|
20231026,090000,7482146,165,168,168,165,44135
|