647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194400,169897857,966,966,966,966,527
|
|
20231027,194300,169897857,966,966,966,966,0
|
|
20231027,194200,169897857,966,966,966,966,0
|
|
20231027,194100,169897857,966,966,966,966,0
|
|
20231027,194000,169897857,966,966,966,966,0
|
|
20231027,193900,169897857,966,966,966,966,0
|
|
20231027,193800,169897857,966,966,966,966,0
|
|
20231027,193700,169897857,966,966,966,966,0
|
|
20231027,193600,169897857,966,966,966,966,0
|
|
20231027,193500,169897857,966,966,966,966,0
|
|
20231027,193400,169897857,966,966,966,966,0
|
|
20231027,193300,169897857,966,966,966,966,0
|
|
20231027,193200,169897857,966,966,966,966,0
|
|
20231027,193100,169897857,966,966,966,966,0
|
|
20231027,193000,169897857,966,966,966,966,0
|
|
20231027,192900,169897857,966,966,966,966,0
|
|
20231027,192800,169897857,966,966,966,966,0
|
|
20231027,192700,169897857,966,966,966,966,0
|
|
20231027,192600,169897857,966,966,966,966,0
|
|
20231027,192500,169897857,966,966,966,966,0
|
|
20231027,192400,169897857,966,966,966,966,0
|
|
20231027,192300,169897857,966,966,966,966,0
|
|
20231027,192200,169897857,966,966,966,966,0
|
|
20231027,192100,169897857,966,966,966,966,0
|
|
20231027,192000,169897857,966,966,966,966,0
|
|
20231027,191900,169897857,966,966,966,966,0
|
|
20231027,191800,169897857,966,966,966,966,0
|
|
20231027,191700,169897857,966,966,966,966,0
|
|
20231027,191600,169897857,966,966,966,966,0
|
|
20231027,191500,169897857,966,966,966,966,0
|
|
20231027,191400,169897857,966,966,966,966,527
|
|
20231027,191300,169897857,966,966,966,966,0
|
|
20231027,191200,169897857,966,966,966,966,0
|
|
20231027,191100,169897857,966,966,966,966,0
|
|
20231027,191000,169897857,966,966,966,966,0
|
|
20231027,190900,169897857,966,966,966,966,0
|
|
20231027,190800,169897857,966,966,966,966,0
|
|
20231027,190700,169897857,966,966,966,966,0
|
|
20231027,190600,169897857,966,966,966,966,0
|
|
20231027,190500,169897857,966,966,966,966,0
|
|
20231027,190400,169897857,966,966,966,966,0
|
|
20231027,190300,169897857,966,966,966,966,0
|
|
20231027,190200,169897857,966,966,966,966,0
|
|
20231027,190100,169897857,966,966,966,966,0
|
|
20231027,190000,169897857,966,966,966,966,0
|
|
20231027,185900,169897857,966,966,966,966,0
|
|
20231027,185800,169897857,966,966,966,966,0
|
|
20231027,185700,169897857,966,966,966,966,0
|
|
20231027,185600,169897857,966,966,966,966,0
|
|
20231027,185500,169897857,966,966,966,966,0
|
|
20231027,185400,169897857,966,966,966,966,0
|
|
20231027,185300,169897857,966,966,966,966,0
|
|
20231027,185200,169897857,966,966,966,966,0
|
|
20231027,185100,169897857,966,966,966,966,0
|
|
20231027,185000,169897857,966,966,966,966,0
|
|
20231027,184900,169897857,966,966,966,966,0
|
|
20231027,184800,169897857,966,966,966,966,0
|
|
20231027,184700,169897857,966,966,966,966,0
|
|
20231027,184600,169897857,966,966,966,966,0
|
|
20231027,184500,169897857,966,966,966,966,0
|
|
20231027,184400,169897857,966,966,966,966,527
|
|
20231027,184300,169897857,966,966,966,966,0
|
|
20231027,184200,169897857,966,966,966,966,0
|
|
20231027,184100,169897857,966,966,966,966,0
|
|
20231027,184000,169897857,966,966,966,966,0
|
|
20231027,183900,169897857,966,966,966,966,0
|
|
20231027,183800,169897857,966,966,966,966,0
|
|
20231027,183700,169897857,966,966,966,966,0
|
|
20231027,183600,169897857,966,966,966,966,0
|
|
20231027,183500,169897857,966,966,966,966,0
|
|
20231027,183400,169897857,966,966,966,966,0
|
|
20231027,183300,169897857,966,966,966,966,0
|
|
20231027,183200,169897857,966,966,966,966,0
|
|
20231027,183100,169897857,966,966,966,966,0
|
|
20231027,183000,169897857,966,966,966,966,0
|
|
20231027,182900,169897857,966,966,966,966,0
|
|
20231027,182800,169897857,966,966,966,966,0
|
|
20231027,182700,169897857,966,966,966,966,0
|
|
20231027,182600,169897857,966,966,966,966,0
|
|
20231027,182500,169897857,966,966,966,966,0
|
|
20231027,182400,169897857,966,966,966,966,0
|
|
20231027,182300,169897857,966,966,966,966,0
|
|
20231027,182200,169897857,966,966,966,966,0
|
|
20231027,182100,169897857,966,966,966,966,0
|
|
20231027,182000,169897857,966,966,966,966,0
|
|
20231027,181900,169897857,966,966,966,966,0
|
|
20231027,181800,169897857,966,966,966,966,0
|
|
20231027,181700,169897857,966,966,966,966,0
|
|
20231027,181600,169897857,966,966,966,966,0
|
|
20231027,181500,169897857,966,966,966,966,0
|
|
20231027,181400,169897857,966,966,966,966,527
|
|
20231027,181300,169897857,966,966,966,966,0
|
|
20231027,181200,169897857,966,966,966,966,0
|
|
20231027,181100,169897857,966,966,966,966,0
|
|
20231027,181000,169897857,966,966,966,966,0
|
|
20231027,180900,169897857,966,966,966,966,0
|
|
20231027,180800,169897857,966,966,966,966,0
|
|
20231027,180700,169897857,966,966,966,966,0
|
|
20231027,180600,169897857,966,966,966,966,0
|
|
20231027,180500,169897857,966,966,966,966,0
|
|
20231027,180400,169897857,966,966,966,966,0
|
|
20231027,180300,169897857,966,966,966,966,0
|
|
20231027,180200,169897857,966,966,966,966,0
|
|
20231027,180100,169897857,966,966,966,966,0
|
|
20231027,180000,169897857,966,966,966,966,0
|
|
20231027,175900,169897857,966,966,966,966,0
|
|
20231027,175800,169897857,966,966,966,966,0
|
|
20231027,175700,169897857,966,966,966,966,0
|
|
20231027,175600,169897857,966,966,966,966,0
|
|
20231027,175500,169897857,966,966,966,966,0
|
|
20231027,175400,169897857,966,966,966,966,0
|
|
20231027,175300,169897857,966,966,966,966,0
|
|
20231027,175200,169897857,966,966,966,966,0
|
|
20231027,175100,169897857,966,966,966,966,0
|
|
20231027,175000,169897857,966,966,966,966,0
|
|
20231027,174900,169897857,966,966,966,966,0
|
|
20231027,174800,169897857,966,966,966,966,0
|
|
20231027,174700,169897857,966,966,966,966,0
|
|
20231027,174600,169897857,966,966,966,966,0
|
|
20231027,174500,169897857,966,966,966,966,0
|
|
20231027,174400,169897857,966,966,966,966,527
|
|
20231027,174300,169897857,966,966,966,966,0
|
|
20231027,174200,169897857,966,966,966,966,0
|
|
20231027,174100,169897857,966,966,966,966,0
|
|
20231027,174000,169897857,966,966,966,966,0
|
|
20231027,173900,169897857,966,966,966,966,0
|
|
20231027,173800,169897857,966,966,966,966,0
|
|
20231027,173700,169897857,966,966,966,966,0
|
|
20231027,173600,169897857,966,966,966,966,0
|
|
20231027,173500,169897857,966,966,966,966,0
|
|
20231027,173400,169897857,966,966,966,966,0
|
|
20231027,173300,169897857,966,966,966,966,0
|
|
20231027,173200,169897857,966,966,966,966,0
|
|
20231027,173100,169897857,966,966,966,966,0
|
|
20231027,173000,169897857,966,966,966,966,0
|
|
20231027,172900,169897857,966,966,966,966,0
|
|
20231027,172800,169897857,966,966,966,966,0
|
|
20231027,172700,169897857,966,966,966,966,0
|
|
20231027,172600,169897857,966,966,966,966,0
|
|
20231027,172500,169897857,966,966,966,966,0
|
|
20231027,172400,169897857,966,966,966,966,0
|
|
20231027,172300,169897857,966,966,966,966,0
|
|
20231027,172200,169897857,966,966,966,966,0
|
|
20231027,172100,169897857,966,966,966,966,0
|
|
20231027,172000,169897857,966,966,966,966,0
|
|
20231027,171900,169897857,966,966,966,966,0
|
|
20231027,171800,169897857,966,966,966,966,0
|
|
20231027,171700,169897857,966,966,966,966,0
|
|
20231027,171600,169897857,966,966,966,966,0
|
|
20231027,171500,169897857,966,966,966,966,0
|
|
20231027,171400,169897857,966,966,966,966,527
|
|
20231027,171300,169897857,966,966,966,966,0
|
|
20231027,171200,169897857,966,966,966,966,0
|
|
20231027,171100,169897857,966,966,966,966,0
|
|
20231027,171000,169897857,966,966,966,966,0
|
|
20231027,170900,169897857,966,966,966,966,0
|
|
20231027,170800,169897857,966,966,966,966,0
|
|
20231027,170700,169897857,966,966,966,966,0
|
|
20231027,170600,169897857,966,966,966,966,0
|
|
20231027,170500,169897857,966,966,966,966,0
|
|
20231027,170400,169897857,966,966,966,966,0
|
|
20231027,170300,169897857,966,966,966,966,0
|
|
20231027,170200,169897857,966,966,966,966,0
|
|
20231027,170100,169897857,966,966,966,966,0
|
|
20231027,170000,169897857,966,966,966,966,0
|
|
20231027,165900,169897857,966,966,966,966,0
|
|
20231027,165800,169897857,966,966,966,966,0
|
|
20231027,165700,169897857,966,966,966,966,0
|
|
20231027,165600,169897857,966,966,966,966,0
|
|
20231027,165500,169897857,966,966,966,966,0
|
|
20231027,165400,169897857,966,966,966,966,0
|
|
20231027,165300,169897857,966,966,966,966,0
|
|
20231027,165200,169897857,966,966,966,966,0
|
|
20231027,165100,169897857,966,966,966,966,0
|
|
20231027,165000,169897857,966,966,966,966,0
|
|
20231027,164900,169897857,966,966,966,966,0
|
|
20231027,164800,169897857,966,966,966,966,0
|
|
20231027,164700,169897857,966,966,966,966,0
|
|
20231027,164600,169897857,966,966,966,966,0
|
|
20231027,164500,169897857,966,966,966,966,0
|
|
20231027,164400,169897857,966,966,966,966,527
|
|
20231027,164300,169897857,966,966,966,966,0
|
|
20231027,164200,169897857,966,966,966,966,0
|
|
20231027,164100,169897857,966,966,966,966,0
|
|
20231027,164000,169897857,966,966,966,966,0
|
|
20231027,163900,169897857,966,966,966,966,0
|
|
20231027,163800,169897857,966,966,966,966,0
|
|
20231027,163700,169897857,966,966,966,966,0
|
|
20231027,163600,169897857,966,966,966,966,0
|
|
20231027,163500,169897857,966,966,966,966,0
|
|
20231027,163400,169897857,966,966,966,966,0
|
|
20231027,163300,169897857,966,966,966,966,0
|
|
20231027,163200,169897857,966,966,966,966,0
|
|
20231027,163100,169897857,966,966,966,966,0
|
|
20231027,163000,169897857,966,966,966,966,0
|
|
20231027,162900,169897857,966,966,966,966,0
|
|
20231027,162800,169897857,966,966,966,966,0
|
|
20231027,162700,169897857,966,966,966,966,0
|
|
20231027,162600,169897857,966,966,966,966,0
|
|
20231027,162500,169897857,966,966,966,966,0
|
|
20231027,162400,169897857,966,966,966,966,0
|
|
20231027,162300,169897857,966,966,966,966,0
|
|
20231027,162200,169897857,966,966,966,966,0
|
|
20231027,162100,169897857,966,966,966,966,0
|
|
20231027,162000,169897857,966,966,966,966,0
|
|
20231027,161900,169897857,966,966,966,966,0
|
|
20231027,161800,169897857,966,966,966,966,0
|
|
20231027,161700,169897857,966,966,966,966,0
|
|
20231027,161600,169897857,966,966,966,966,0
|
|
20231027,161500,169897857,966,966,966,966,0
|
|
20231027,161400,169897857,966,966,966,966,527
|
|
20231027,161300,169897857,966,966,966,966,0
|
|
20231027,161200,169897857,966,966,966,966,0
|
|
20231027,161100,169897857,966,966,966,966,0
|
|
20231027,161000,169897857,966,966,966,966,0
|
|
20231027,160900,169897857,966,966,966,966,0
|
|
20231027,160800,169897857,966,966,966,966,0
|
|
20231027,160700,169897857,966,966,966,966,0
|
|
20231027,160600,169897857,966,966,966,966,0
|
|
20231027,160500,169897857,966,966,966,966,0
|
|
20231027,160400,169897857,966,966,966,966,0
|
|
20231027,160300,169897857,966,966,966,966,0
|
|
20231027,160200,169897857,966,966,966,966,0
|
|
20231027,160100,169897857,966,966,966,966,0
|
|
20231027,160000,169897857,966,966,966,966,0
|
|
20231027,155900,169897857,966,966,966,966,0
|
|
20231027,155800,169897857,966,966,966,966,0
|
|
20231027,155700,169897857,966,966,966,966,0
|
|
20231027,155600,169897857,966,966,966,966,0
|
|
20231027,155500,169897857,966,966,966,966,0
|
|
20231027,155400,169897857,966,966,966,966,0
|
|
20231027,155300,169897857,966,966,966,966,0
|
|
20231027,155200,169897857,966,966,966,966,0
|
|
20231027,155100,169897857,966,966,966,966,0
|
|
20231027,155000,169897857,966,966,966,966,0
|
|
20231027,154900,169897857,966,966,966,966,0
|
|
20231027,154800,169897857,966,966,966,966,0
|
|
20231027,154700,169897857,966,966,966,966,0
|
|
20231027,154600,169897857,966,966,966,966,0
|
|
20231027,154500,169897857,966,966,966,966,0
|
|
20231027,154400,169897857,966,966,966,966,527
|
|
20231027,154300,169897857,966,966,966,966,0
|
|
20231027,154200,169897857,966,966,966,966,0
|
|
20231027,154100,169897857,966,966,966,966,0
|
|
20231027,154000,169897857,966,966,966,966,0
|
|
20231027,153900,169897857,966,966,966,966,0
|
|
20231027,153800,169897857,966,966,966,966,0
|
|
20231027,153700,169897857,966,966,966,966,0
|
|
20231027,153600,169897857,966,966,966,966,0
|
|
20231027,153500,169897857,966,966,966,966,0
|
|
20231027,153400,169897857,966,966,966,966,0
|
|
20231027,153300,169897857,966,966,966,966,0
|
|
20231027,153200,169897857,966,966,966,966,0
|
|
20231027,153100,169897857,966,966,966,966,0
|
|
20231027,153000,169897857,966,966,966,966,527
|
|
20231027,152900,169388775,969,969,969,969,0
|
|
20231027,152800,169388775,969,969,969,969,0
|
|
20231027,152700,169388775,969,969,969,969,0
|
|
20231027,152600,169388775,969,969,969,969,0
|
|
20231027,152500,169388775,969,969,969,969,0
|
|
20231027,152400,169388775,969,969,969,969,0
|
|
20231027,152300,169388775,969,969,969,969,0
|
|
20231027,152200,169388775,969,969,969,969,0
|
|
20231027,152100,169388775,969,969,969,969,0
|
|
20231027,152000,169388775,969,969,969,969,0
|
|
20231027,151900,169388775,969,973,973,966,16849
|
|
20231027,151800,153079473,973,973,973,973,0
|
|
20231027,151700,153079473,973,973,973,973,0
|
|
20231027,151600,153079473,973,973,973,973,15
|
|
20231027,151500,153064878,976,976,976,976,1
|
|
20231027,151400,153063902,974,974,974,974,0
|
|
20231027,151300,153063902,974,974,974,974,1
|
|
20231027,151200,153062928,976,976,976,976,1
|
|
20231027,151100,153061952,975,975,975,975,0
|
|
20231027,151000,153061952,975,975,975,975,1167
|
|
20231027,150900,151924127,976,975,976,975,95
|
|
20231027,150800,151831501,975,975,975,975,1600
|
|
20231027,150700,150271501,975,975,975,975,100
|
|
20231027,150600,150174001,975,975,975,975,21
|
|
20231027,150500,150153526,976,976,976,976,0
|
|
20231027,150400,150153526,976,976,976,976,0
|
|
20231027,150300,150153526,976,976,976,976,15
|
|
20231027,150200,150138886,976,976,976,976,20
|
|
20231027,150100,150119366,976,976,976,976,24
|
|
20231027,150000,150095942,975,975,975,975,1
|
|
20231027,145900,150094967,976,975,976,975,6
|
|
20231027,145800,150089116,975,975,975,975,4
|
|
20231027,145700,150085216,976,973,976,973,4
|
|
20231027,145600,150081317,976,976,976,976,0
|
|
20231027,145500,150081317,976,976,976,976,0
|
|
20231027,145400,150081317,976,972,976,972,1750
|
|
20231027,145300,148380313,976,972,976,972,20
|
|
20231027,145200,148360869,972,976,976,972,3084
|
|
20231027,145100,145353039,976,976,976,976,1
|
|
20231027,145000,145352063,974,974,974,974,0
|
|
20231027,144900,145352063,974,974,974,974,200
|
|
20231027,144800,145157263,974,974,974,974,0
|
|
20231027,144700,145157263,974,974,974,974,0
|
|
20231027,144600,145157263,974,974,974,974,7
|
|
20231027,144500,145150445,976,976,976,976,0
|
|
20231027,144400,145150445,976,976,976,976,0
|
|
20231027,144300,145150445,976,976,976,976,10
|
|
20231027,144200,145140685,976,976,976,976,1
|
|
20231027,144100,145139709,975,975,975,975,0
|
|
20231027,144000,145139709,975,975,975,975,537
|
|
20231027,143900,144616134,976,976,976,976,0
|
|
20231027,143800,144616134,976,976,976,976,0
|
|
20231027,143700,144616134,976,976,976,976,0
|
|
20231027,143600,144616134,976,976,976,976,0
|
|
20231027,143500,144616134,976,976,976,976,0
|
|
20231027,143400,144616134,976,976,976,976,0
|
|
20231027,143300,144616134,976,976,976,976,0
|
|
20231027,143200,144616134,976,976,976,976,0
|
|
20231027,143100,144616134,976,976,976,976,0
|
|
20231027,143000,144616134,976,976,976,976,0
|
|
20231027,142900,144616134,976,976,976,976,0
|
|
20231027,142800,144616134,976,976,976,976,0
|
|
20231027,142700,144616134,976,976,976,976,1
|
|
20231027,142600,144615158,976,976,976,976,0
|
|
20231027,142500,144615158,976,976,976,976,0
|
|
20231027,142400,144615158,976,976,976,976,0
|
|
20231027,142300,144615158,976,976,976,976,0
|
|
20231027,142200,144615158,976,976,976,976,0
|
|
20231027,142100,144615158,976,976,976,976,0
|
|
20231027,142000,144615158,976,976,976,976,0
|
|
20231027,141900,144615158,976,976,976,976,0
|
|
20231027,141800,144615158,976,976,976,976,0
|
|
20231027,141700,144615158,976,976,976,976,0
|
|
20231027,141600,144615158,976,976,976,976,0
|
|
20231027,141500,144615158,976,976,976,976,0
|
|
20231027,141400,144615158,976,976,976,976,0
|
|
20231027,141300,144615158,976,976,976,976,0
|
|
20231027,141200,144615158,976,976,976,976,686
|
|
20231027,141100,143945622,976,976,976,976,0
|
|
20231027,141000,143945622,976,976,976,976,0
|
|
20231027,140900,143945622,976,976,976,976,0
|
|
20231027,140800,143945622,976,976,976,976,0
|
|
20231027,140700,143945622,976,976,976,976,1
|
|
20231027,140600,143944646,977,977,977,977,0
|
|
20231027,140500,143944646,977,977,977,977,0
|
|
20231027,140400,143944646,977,977,977,977,0
|
|
20231027,140300,143944646,977,977,977,977,0
|
|
20231027,140200,143944646,977,977,977,977,40
|
|
20231027,140100,143905566,977,977,977,977,0
|
|
20231027,140000,143905566,977,977,977,977,1
|
|
20231027,135900,143904589,977,977,977,977,0
|
|
20231027,135800,143904589,977,977,977,977,4
|
|
20231027,135700,143900681,975,975,975,975,0
|
|
20231027,135600,143900681,975,975,975,975,0
|
|
20231027,135500,143900681,975,975,975,975,0
|
|
20231027,135400,143900681,975,975,975,975,0
|
|
20231027,135300,143900681,975,975,975,975,0
|
|
20231027,135200,143900681,975,975,975,975,73
|
|
20231027,135100,143829506,975,975,975,975,0
|
|
20231027,135000,143829506,975,975,975,975,450
|
|
20231027,134900,143390756,977,977,977,977,0
|
|
20231027,134800,143390756,977,977,977,977,0
|
|
20231027,134700,143390756,977,977,977,977,0
|
|
20231027,134600,143390756,977,977,977,977,37
|
|
20231027,134500,143354607,977,977,977,977,6
|
|
20231027,134400,143348745,979,979,979,979,58
|
|
20231027,134300,143291963,977,977,977,977,0
|
|
20231027,134200,143291963,977,977,977,977,0
|
|
20231027,134100,143291963,977,977,977,977,0
|
|
20231027,134000,143291963,977,977,977,977,0
|
|
20231027,133900,143291963,977,977,977,977,0
|
|
20231027,133800,143291963,977,977,977,977,3175
|
|
20231027,133700,140189988,977,977,977,977,0
|
|
20231027,133600,140189988,977,977,977,977,0
|
|
20231027,133500,140189988,977,977,977,977,0
|
|
20231027,133400,140189988,977,977,977,977,0
|
|
20231027,133300,140189988,977,977,977,977,0
|
|
20231027,133200,140189988,977,977,977,977,0
|
|
20231027,133100,140189988,977,977,977,977,0
|
|
20231027,133000,140189988,977,977,978,977,3120
|
|
20231027,132900,137141743,978,978,978,978,80
|
|
20231027,132800,137063503,978,978,978,978,2942
|
|
20231027,132700,134186227,977,977,977,977,0
|
|
20231027,132600,134186227,977,977,977,977,0
|
|
20231027,132500,134186227,977,977,977,977,0
|
|
20231027,132400,134186227,977,977,977,977,0
|
|
20231027,132300,134186227,977,976,977,976,250
|
|
20231027,132200,133942077,975,973,975,973,211
|
|
20231027,132100,133736378,976,976,976,976,0
|
|
20231027,132000,133736378,976,976,976,976,0
|
|
20231027,131900,133736378,976,976,976,976,0
|
|
20231027,131800,133736378,976,976,976,976,0
|
|
20231027,131700,133736378,976,976,976,976,0
|
|
20231027,131600,133736378,976,976,976,976,988
|
|
20231027,131500,132772090,977,977,977,977,1234
|
|
20231027,131400,131566472,979,979,979,979,0
|
|
20231027,131300,131566472,979,979,979,979,2
|
|
20231027,131200,131564514,979,979,979,979,0
|
|
20231027,131100,131564514,979,978,979,978,2
|
|
20231027,131000,131562557,976,976,976,976,1
|
|
20231027,130900,131561581,974,974,974,974,227
|
|
20231027,130800,131340483,977,977,977,977,0
|
|
20231027,130700,131340483,977,977,977,977,0
|
|
20231027,130600,131340483,977,977,977,977,0
|
|
20231027,130500,131340483,977,977,977,977,2434
|
|
20231027,130400,128962465,977,977,977,977,792
|
|
20231027,130300,128188681,977,977,977,977,0
|
|
20231027,130200,128188681,977,977,977,977,1
|
|
20231027,130100,128187704,975,975,975,975,0
|
|
20231027,130000,128187704,975,975,975,975,0
|
|
20231027,125900,128187704,975,975,975,975,84
|
|
20231027,125800,128105804,977,977,977,977,0
|
|
20231027,125700,128105804,977,977,977,977,1
|
|
20231027,125600,128104827,975,977,977,975,5412
|
|
20231027,125500,122827489,977,977,977,977,0
|
|
20231027,125400,122827489,977,977,977,977,0
|
|
20231027,125300,122827489,977,977,977,977,0
|
|
20231027,125200,122827489,977,977,977,977,0
|
|
20231027,125100,122827489,977,977,977,977,1
|
|
20231027,125000,122826512,978,978,978,978,0
|
|
20231027,124900,122826512,978,978,978,978,29
|
|
20231027,124800,122798150,978,978,978,978,0
|
|
20231027,124700,122798150,978,978,978,978,0
|
|
20231027,124600,122798150,978,978,978,978,0
|
|
20231027,124500,122798150,978,978,978,978,0
|
|
20231027,124400,122798150,978,978,978,978,51
|
|
20231027,124300,122748272,977,977,977,977,0
|
|
20231027,124200,122748272,977,977,977,977,20
|
|
20231027,124100,122728732,979,979,979,979,0
|
|
20231027,124000,122728732,979,979,979,979,0
|
|
20231027,123900,122728732,979,979,979,979,0
|
|
20231027,123800,122728732,979,979,979,979,0
|
|
20231027,123700,122728732,979,979,979,979,2
|
|
20231027,123600,122726774,979,979,979,979,2
|
|
20231027,123500,122724816,978,978,978,978,27
|
|
20231027,123400,122698410,978,978,978,978,0
|
|
20231027,123300,122698410,978,978,978,978,0
|
|
20231027,123200,122698410,978,977,978,977,515
|
|
20231027,123100,122194744,977,976,977,976,4
|
|
20231027,123000,122190838,975,974,975,974,2065
|
|
20231027,122900,120179520,971,971,971,971,10
|
|
20231027,122800,120169810,978,978,978,978,0
|
|
20231027,122700,120169810,978,978,978,978,0
|
|
20231027,122600,120169810,978,978,978,978,0
|
|
20231027,122500,120169810,978,978,978,978,9
|
|
20231027,122400,120161008,978,978,978,978,51
|
|
20231027,122300,120111130,970,970,970,970,0
|
|
20231027,122200,120111130,970,973,973,970,4000
|
|
20231027,122100,116228269,972,972,972,972,0
|
|
20231027,122000,116228269,972,975,975,972,2300
|
|
20231027,121900,113992343,973,973,973,973,0
|
|
20231027,121800,113992343,973,975,975,973,745
|
|
20231027,121700,113266438,976,981,981,976,3992
|
|
20231027,121600,109366293,979,979,979,979,0
|
|
20231027,121500,109366293,979,979,979,979,0
|
|
20231027,121400,109366293,979,979,979,979,0
|
|
20231027,121300,109366293,979,979,979,979,0
|
|
20231027,121200,109366293,979,979,979,979,0
|
|
20231027,121100,109366293,979,979,979,979,0
|
|
20231027,121000,109366293,979,979,979,979,0
|
|
20231027,120900,109366293,979,979,979,979,0
|
|
20231027,120800,109366293,979,979,979,979,0
|
|
20231027,120700,109366293,979,979,979,979,0
|
|
20231027,120600,109366293,979,979,979,979,0
|
|
20231027,120500,109366293,979,979,979,979,0
|
|
20231027,120400,109366293,979,979,979,979,0
|
|
20231027,120300,109366293,979,979,979,979,0
|
|
20231027,120200,109366293,979,979,979,979,0
|
|
20231027,120100,109366293,979,979,979,979,0
|
|
20231027,120000,109366293,979,979,979,979,0
|
|
20231027,115900,109366293,979,979,979,979,0
|
|
20231027,115800,109366293,979,979,979,979,0
|
|
20231027,115700,109366293,979,979,979,979,0
|
|
20231027,115600,109366293,979,979,979,979,26
|
|
20231027,115500,109340839,979,979,979,979,0
|
|
20231027,115400,109340839,979,979,979,979,0
|
|
20231027,115300,109340839,979,979,979,979,0
|
|
20231027,115200,109340839,979,979,979,979,0
|
|
20231027,115100,109340839,979,979,979,979,0
|
|
20231027,115000,109340839,979,979,979,979,2
|
|
20231027,114900,109338881,981,981,981,981,0
|
|
20231027,114800,109338881,981,981,981,981,0
|
|
20231027,114700,109338881,981,981,981,981,0
|
|
20231027,114600,109338881,981,981,981,981,0
|
|
20231027,114500,109338881,981,981,981,981,0
|
|
20231027,114400,109338881,981,981,981,981,0
|
|
20231027,114300,109338881,981,981,981,981,0
|
|
20231027,114200,109338881,981,982,982,981,6
|
|
20231027,114100,109332994,978,982,982,978,353
|
|
20231027,114000,108987214,982,982,982,982,0
|
|
20231027,113900,108987214,982,981,982,981,225
|
|
20231027,113800,108766289,981,981,981,981,0
|
|
20231027,113700,108766289,981,981,981,981,0
|
|
20231027,113600,108766289,981,981,981,981,22
|
|
20231027,113500,108744707,979,979,979,979,10
|
|
20231027,113400,108734917,979,979,979,979,22
|
|
20231027,113300,108713379,979,979,979,979,0
|
|
20231027,113200,108713379,979,979,979,979,25
|
|
20231027,113100,108688904,982,980,982,980,111
|
|
20231027,113000,108580122,980,980,980,980,46
|
|
20231027,112900,108535042,979,979,979,979,0
|
|
20231027,112800,108535042,979,978,979,978,10496
|
|
20231027,112700,98269336,978,978,978,978,0
|
|
20231027,112600,98269336,978,978,978,978,0
|
|
20231027,112500,98269336,978,978,978,978,253
|
|
20231027,112400,98021902,979,979,979,979,1
|
|
20231027,112300,98020923,973,973,973,973,0
|
|
20231027,112200,98020923,973,973,973,973,375
|
|
20231027,112100,97656048,973,976,976,972,3922
|
|
20231027,112000,93840808,979,979,979,979,0
|
|
20231027,111900,93840808,979,979,979,979,0
|
|
20231027,111800,93840808,979,979,979,979,0
|
|
20231027,111700,93840808,979,979,979,979,2033
|
|
20231027,111600,91850501,978,978,978,978,9
|
|
20231027,111500,91841699,978,978,978,978,4
|
|
20231027,111400,91837787,979,979,979,979,0
|
|
20231027,111300,91837787,979,979,979,979,7
|
|
20231027,111200,91830934,980,980,980,980,0
|
|
20231027,111100,91830934,980,980,980,980,0
|
|
20231027,111000,91830934,980,980,980,980,0
|
|
20231027,110900,91830934,980,980,980,980,1
|
|
20231027,110800,91829954,980,980,980,980,3165
|
|
20231027,110700,88728254,979,979,979,979,0
|
|
20231027,110600,88728254,979,979,979,979,0
|
|
20231027,110500,88728254,979,979,979,979,1
|
|
20231027,110400,88727275,980,980,980,980,0
|
|
20231027,110300,88727275,980,978,980,976,2160
|
|
20231027,110200,86617251,978,980,980,978,8
|
|
20231027,110100,86609421,979,979,979,979,0
|
|
20231027,110000,86609421,979,979,979,979,0
|
|
20231027,105900,86609421,979,979,979,979,0
|
|
20231027,105800,86609421,979,979,979,979,0
|
|
20231027,105700,86609421,979,979,979,979,0
|
|
20231027,105600,86609421,979,981,981,979,109
|
|
20231027,105500,86502702,981,981,981,981,1
|
|
20231027,105400,86501721,981,981,981,981,0
|
|
20231027,105300,86501721,981,981,981,981,1
|
|
20231027,105200,86500740,979,979,979,979,230
|
|
20231027,105100,86275570,979,979,979,979,0
|
|
20231027,105000,86275570,979,980,980,979,210
|
|
20231027,104900,86069875,983,983,983,983,0
|
|
20231027,104800,86069875,983,983,983,983,0
|
|
20231027,104700,86069875,983,982,983,982,8
|
|
20231027,104600,86062014,982,982,982,982,58
|
|
20231027,104500,86005058,982,982,982,982,500
|
|
20231027,104400,85514058,982,981,982,981,7120
|
|
20231027,104300,78525382,981,981,981,981,836
|
|
20231027,104200,77705266,981,981,981,981,0
|
|
20231027,104100,77705266,981,981,981,981,0
|
|
20231027,104000,77705266,981,981,981,981,13
|
|
20231027,103900,77692513,981,981,981,981,0
|
|
20231027,103800,77692513,981,980,981,980,363
|
|
20231027,103700,77336468,976,976,976,976,0
|
|
20231027,103600,77336468,976,976,976,976,2050
|
|
20231027,103500,75335668,972,976,977,972,11334
|
|
20231027,103400,64278728,975,975,975,975,608
|
|
20231027,103300,63685928,975,975,975,975,1
|
|
20231027,103200,63684953,972,972,972,972,1
|
|
20231027,103100,63683981,975,975,975,975,0
|
|
20231027,103000,63683981,975,975,975,975,0
|
|
20231027,102900,63683981,975,975,975,975,0
|
|
20231027,102800,63683981,975,972,975,972,2
|
|
20231027,102700,63682034,970,970,970,970,0
|
|
20231027,102600,63682034,970,970,970,970,66
|
|
20231027,102500,63618014,972,972,972,972,1
|
|
20231027,102400,63617042,976,972,976,972,2
|
|
20231027,102300,63615094,968,968,968,968,0
|
|
20231027,102200,63615094,968,972,972,968,1099
|
|
20231027,102100,62551201,977,973,977,972,3188
|
|
20231027,102000,59442014,972,972,972,972,2
|
|
20231027,101900,59440070,977,977,977,972,70
|
|
20231027,101800,59371685,969,973,973,969,4186
|
|
20231027,101700,55310789,978,978,978,978,1
|
|
20231027,101600,55309811,972,972,972,972,1100
|
|
20231027,101500,54240611,972,979,979,972,4919
|
|
20231027,101400,49451080,983,983,983,983,2
|
|
20231027,101300,49449114,984,984,984,984,20
|
|
20231027,101200,49429434,985,985,985,985,0
|
|
20231027,101100,49429434,985,985,985,985,0
|
|
20231027,101000,49429434,985,982,985,982,10002
|
|
20231027,100900,39581418,982,982,982,982,0
|
|
20231027,100800,39581418,982,982,982,982,16
|
|
20231027,100700,39565706,983,983,984,983,836
|
|
20231027,100600,38743882,984,974,984,974,9897
|
|
20231027,100500,29035212,978,978,978,978,0
|
|
20231027,100400,29035212,978,974,978,974,1113
|
|
20231027,100300,27946702,978,978,978,978,0
|
|
20231027,100200,27946702,978,978,978,978,0
|
|
20231027,100100,27946702,978,978,978,978,0
|
|
20231027,100000,27946702,978,974,978,974,3
|
|
20231027,095900,27943772,978,978,978,978,0
|
|
20231027,095800,27943772,978,978,978,978,0
|
|
20231027,095700,27943772,978,974,978,974,1066
|
|
20231027,095600,26901232,978,978,978,978,0
|
|
20231027,095500,26901232,978,974,978,974,8
|
|
20231027,095400,26893421,978,978,978,978,0
|
|
20231027,095300,26893421,978,978,978,978,0
|
|
20231027,095200,26893421,978,978,978,978,0
|
|
20231027,095100,26893421,978,977,978,973,31
|
|
20231027,095000,26863117,977,972,977,972,116
|
|
20231027,094900,26750345,973,973,973,973,24
|
|
20231027,094800,26726993,973,973,973,973,11
|
|
20231027,094700,26716290,973,973,973,973,2101
|
|
20231027,094600,24672017,973,973,973,973,500
|
|
20231027,094500,24185517,973,973,973,973,0
|
|
20231027,094400,24185517,973,973,973,973,3
|
|
20231027,094300,24182598,973,975,975,973,9191
|
|
20231027,094200,15230500,975,975,975,975,100
|
|
20231027,094100,15133000,975,975,975,975,3990
|
|
20231027,094000,11242750,977,977,977,977,0
|
|
20231027,093900,11242750,977,977,977,977,0
|
|
20231027,093800,11242750,977,977,977,977,0
|
|
20231027,093700,11242750,977,977,977,977,0
|
|
20231027,093600,11242750,977,977,977,977,0
|
|
20231027,093500,11242750,977,977,977,977,3
|
|
20231027,093400,11239819,977,977,977,977,1
|
|
20231027,093300,11238842,977,977,977,977,4
|
|
20231027,093200,11234934,977,977,977,977,104
|
|
20231027,093100,11133326,977,977,977,977,2
|
|
20231027,093000,11131372,975,975,975,975,100
|
|
20231027,092900,11033872,976,976,976,976,0
|
|
20231027,092800,11033872,976,976,976,976,1050
|
|
20231027,092700,10009072,976,976,976,976,0
|
|
20231027,092600,10009072,976,976,976,976,0
|
|
20231027,092500,10009072,976,976,976,976,0
|
|
20231027,092400,10009072,976,976,976,976,6239
|
|
20231027,092300,3919808,976,976,976,976,0
|
|
20231027,092200,3919808,976,976,976,976,100
|
|
20231027,092100,3822208,976,976,976,976,5
|
|
20231027,092000,3817328,976,976,976,976,106
|
|
20231027,091900,3713872,977,977,977,977,8
|
|
20231027,091800,3706056,977,977,977,977,0
|
|
20231027,091700,3706056,977,977,977,977,0
|
|
20231027,091600,3706056,977,977,977,977,5
|
|
20231027,091500,3701171,977,977,977,977,0
|
|
20231027,091400,3701171,977,977,977,977,0
|
|
20231027,091300,3701171,977,977,977,977,0
|
|
20231027,091200,3701171,977,977,977,977,2
|
|
20231027,091100,3699217,977,976,977,976,1025
|
|
20231027,091000,2698816,977,977,977,977,0
|
|
20231027,090900,2698816,977,977,977,977,2
|
|
20231027,090800,2696862,977,977,977,977,1000
|
|
20231027,090700,1719862,976,976,976,976,1
|
|
20231027,090600,1718886,978,978,978,978,0
|
|
20231027,090500,1718886,978,978,978,978,0
|
|
20231027,090400,1718886,978,978,978,978,0
|
|
20231027,090300,1718886,978,978,978,978,0
|
|
20231027,090200,1718886,978,978,978,978,15
|
|
20231027,090100,1704216,978,978,978,978,0
|
|
20231027,090000,1704216,978,965,978,965,1766
|