679 lines
30 KiB
CSV
679 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201600,167524291,919,919,919,919,3479
|
|
20231025,201500,167524291,919,919,919,919,0
|
|
20231025,201400,167524291,919,919,919,919,0
|
|
20231025,201300,167524291,919,919,919,919,0
|
|
20231025,201200,167524291,919,919,919,919,0
|
|
20231025,201100,167524291,919,919,919,919,0
|
|
20231025,201000,167524291,919,919,919,919,0
|
|
20231025,200900,167524291,919,919,919,919,0
|
|
20231025,200800,167524291,919,919,919,919,0
|
|
20231025,200700,167524291,919,919,919,919,0
|
|
20231025,200600,167524291,919,919,919,919,0
|
|
20231025,200500,167524291,919,919,919,919,0
|
|
20231025,200400,167524291,919,919,919,919,0
|
|
20231025,200300,167524291,919,919,919,919,0
|
|
20231025,200200,167524291,919,919,919,919,0
|
|
20231025,200100,167524291,919,919,919,919,0
|
|
20231025,200000,167524291,919,919,919,919,0
|
|
20231025,195900,167524291,919,919,919,919,0
|
|
20231025,195800,167524291,919,919,919,919,0
|
|
20231025,195700,167524291,919,919,919,919,0
|
|
20231025,195600,167524291,919,919,919,919,0
|
|
20231025,195500,167524291,919,919,919,919,0
|
|
20231025,195400,167524291,919,919,919,919,0
|
|
20231025,195300,167524291,919,919,919,919,0
|
|
20231025,195200,167524291,919,919,919,919,0
|
|
20231025,195100,167524291,919,919,919,919,0
|
|
20231025,195000,167524291,919,919,919,919,0
|
|
20231025,194900,167524291,919,919,919,919,0
|
|
20231025,194800,167524291,919,919,919,919,0
|
|
20231025,194700,167524291,919,919,919,919,0
|
|
20231025,194600,167524291,919,919,919,919,3479
|
|
20231025,194500,167524291,919,919,919,919,0
|
|
20231025,194400,167524291,919,919,919,919,0
|
|
20231025,194300,167524291,919,919,919,919,0
|
|
20231025,194200,167524291,919,919,919,919,0
|
|
20231025,194100,167524291,919,919,919,919,0
|
|
20231025,194000,167524291,919,919,919,919,0
|
|
20231025,193900,167524291,919,919,919,919,0
|
|
20231025,193800,167524291,919,919,919,919,0
|
|
20231025,193700,167524291,919,919,919,919,0
|
|
20231025,193600,167524291,919,919,919,919,0
|
|
20231025,193500,167524291,919,919,919,919,0
|
|
20231025,193400,167524291,919,919,919,919,0
|
|
20231025,193300,167524291,919,919,919,919,0
|
|
20231025,193200,167524291,919,919,919,919,0
|
|
20231025,193100,167524291,919,919,919,919,0
|
|
20231025,193000,167524291,919,919,919,919,0
|
|
20231025,192900,167524291,919,919,919,919,0
|
|
20231025,192800,167524291,919,919,919,919,0
|
|
20231025,192700,167524291,919,919,919,919,0
|
|
20231025,192600,167524291,919,919,919,919,0
|
|
20231025,192500,167524291,919,919,919,919,0
|
|
20231025,192400,167524291,919,919,919,919,0
|
|
20231025,192300,167524291,919,919,919,919,0
|
|
20231025,192200,167524291,919,919,919,919,0
|
|
20231025,192100,167524291,919,919,919,919,0
|
|
20231025,192000,167524291,919,919,919,919,0
|
|
20231025,191900,167524291,919,919,919,919,0
|
|
20231025,191800,167524291,919,919,919,919,0
|
|
20231025,191700,167524291,919,919,919,919,0
|
|
20231025,191600,167524291,919,919,919,919,3479
|
|
20231025,191500,167524291,919,919,919,919,0
|
|
20231025,191400,167524291,919,919,919,919,0
|
|
20231025,191300,167524291,919,919,919,919,0
|
|
20231025,191200,167524291,919,919,919,919,0
|
|
20231025,191100,167524291,919,919,919,919,0
|
|
20231025,191000,167524291,919,919,919,919,0
|
|
20231025,190900,167524291,919,919,919,919,0
|
|
20231025,190800,167524291,919,919,919,919,0
|
|
20231025,190700,167524291,919,919,919,919,0
|
|
20231025,190600,167524291,919,919,919,919,0
|
|
20231025,190500,167524291,919,919,919,919,0
|
|
20231025,190400,167524291,919,919,919,919,0
|
|
20231025,190300,167524291,919,919,919,919,0
|
|
20231025,190200,167524291,919,919,919,919,0
|
|
20231025,190100,167524291,919,919,919,919,0
|
|
20231025,190000,167524291,919,919,919,919,0
|
|
20231025,185900,167524291,919,919,919,919,0
|
|
20231025,185800,167524291,919,919,919,919,0
|
|
20231025,185700,167524291,919,919,919,919,0
|
|
20231025,185600,167524291,919,919,919,919,0
|
|
20231025,185500,167524291,919,919,919,919,0
|
|
20231025,185400,167524291,919,919,919,919,0
|
|
20231025,185300,167524291,919,919,919,919,0
|
|
20231025,185200,167524291,919,919,919,919,0
|
|
20231025,185100,167524291,919,919,919,919,0
|
|
20231025,185000,167524291,919,919,919,919,0
|
|
20231025,184900,167524291,919,919,919,919,0
|
|
20231025,184800,167524291,919,919,919,919,0
|
|
20231025,184700,167524291,919,919,919,919,0
|
|
20231025,184600,167524291,919,919,919,919,3479
|
|
20231025,184500,167524291,919,919,919,919,0
|
|
20231025,184400,167524291,919,919,919,919,0
|
|
20231025,184300,167524291,919,919,919,919,0
|
|
20231025,184200,167524291,919,919,919,919,0
|
|
20231025,184100,167524291,919,919,919,919,0
|
|
20231025,184000,167524291,919,919,919,919,0
|
|
20231025,183900,167524291,919,919,919,919,0
|
|
20231025,183800,167524291,919,919,919,919,0
|
|
20231025,183700,167524291,919,919,919,919,0
|
|
20231025,183600,167524291,919,919,919,919,0
|
|
20231025,183500,167524291,919,919,919,919,0
|
|
20231025,183400,167524291,919,919,919,919,0
|
|
20231025,183300,167524291,919,919,919,919,0
|
|
20231025,183200,167524291,919,919,919,919,0
|
|
20231025,183100,167524291,919,919,919,919,0
|
|
20231025,183000,167524291,919,919,919,919,0
|
|
20231025,182900,167524291,919,919,919,919,0
|
|
20231025,182800,167524291,919,919,919,919,0
|
|
20231025,182700,167524291,919,919,919,919,0
|
|
20231025,182600,167524291,919,919,919,919,0
|
|
20231025,182500,167524291,919,919,919,919,0
|
|
20231025,182400,167524291,919,919,919,919,0
|
|
20231025,182300,167524291,919,919,919,919,0
|
|
20231025,182200,167524291,919,919,919,919,0
|
|
20231025,182100,167524291,919,919,919,919,0
|
|
20231025,182000,167524291,919,919,919,919,0
|
|
20231025,181900,167524291,919,919,919,919,0
|
|
20231025,181800,167524291,919,919,919,919,0
|
|
20231025,181700,167524291,919,919,919,919,0
|
|
20231025,181600,167524291,919,919,919,919,3479
|
|
20231025,181500,167524291,919,919,919,919,0
|
|
20231025,181400,167524291,919,919,919,919,0
|
|
20231025,181300,167524291,919,919,919,919,0
|
|
20231025,181200,167524291,919,919,919,919,0
|
|
20231025,181100,167524291,919,919,919,919,0
|
|
20231025,181000,167524291,919,919,919,919,0
|
|
20231025,180900,167524291,919,919,919,919,0
|
|
20231025,180800,167524291,919,919,919,919,0
|
|
20231025,180700,167524291,919,919,919,919,0
|
|
20231025,180600,167524291,919,919,919,919,0
|
|
20231025,180500,167524291,919,919,919,919,0
|
|
20231025,180400,167524291,919,919,919,919,0
|
|
20231025,180300,167524291,919,919,919,919,0
|
|
20231025,180200,167524291,919,919,919,919,0
|
|
20231025,180100,167524291,919,919,919,919,0
|
|
20231025,180000,167524291,919,919,919,919,0
|
|
20231025,175900,167524291,919,919,919,919,0
|
|
20231025,175800,167524291,919,919,919,919,0
|
|
20231025,175700,167524291,919,919,919,919,0
|
|
20231025,175600,167524291,919,919,919,919,0
|
|
20231025,175500,167524291,919,919,919,919,0
|
|
20231025,175400,167524291,919,919,919,919,0
|
|
20231025,175300,167524291,919,919,919,919,0
|
|
20231025,175200,167524291,919,919,919,919,0
|
|
20231025,175100,167524291,919,919,919,919,0
|
|
20231025,175000,167524291,919,919,919,919,0
|
|
20231025,174900,167524291,919,919,919,919,0
|
|
20231025,174800,167524291,919,919,919,919,0
|
|
20231025,174700,167524291,919,919,919,919,0
|
|
20231025,174600,167524291,919,919,919,919,3479
|
|
20231025,174500,167524291,919,919,919,919,0
|
|
20231025,174400,167524291,919,919,919,919,0
|
|
20231025,174300,167524291,919,919,919,919,0
|
|
20231025,174200,167524291,919,919,919,919,0
|
|
20231025,174100,167524291,919,919,919,919,0
|
|
20231025,174000,167524291,919,919,919,919,0
|
|
20231025,173900,167524291,919,919,919,919,0
|
|
20231025,173800,167524291,919,919,919,919,0
|
|
20231025,173700,167524291,919,919,919,919,0
|
|
20231025,173600,167524291,919,919,919,919,0
|
|
20231025,173500,167524291,919,919,919,919,0
|
|
20231025,173400,167524291,919,919,919,919,0
|
|
20231025,173300,167524291,919,919,919,919,0
|
|
20231025,173200,167524291,919,919,919,919,0
|
|
20231025,173100,167524291,919,919,919,919,0
|
|
20231025,173000,167524291,919,919,919,919,0
|
|
20231025,172900,167524291,919,919,919,919,0
|
|
20231025,172800,167524291,919,919,919,919,0
|
|
20231025,172700,167524291,919,919,919,919,0
|
|
20231025,172600,167524291,919,919,919,919,0
|
|
20231025,172500,167524291,919,919,919,919,0
|
|
20231025,172400,167524291,919,919,919,919,0
|
|
20231025,172300,167524291,919,919,919,919,0
|
|
20231025,172200,167524291,919,919,919,919,0
|
|
20231025,172100,167524291,919,919,919,919,0
|
|
20231025,172000,167524291,919,919,919,919,0
|
|
20231025,171900,167524291,919,919,919,919,0
|
|
20231025,171800,167524291,919,919,919,919,0
|
|
20231025,171700,167524291,919,919,919,919,0
|
|
20231025,171600,167524291,919,919,919,919,3479
|
|
20231025,171500,167524291,919,919,919,919,0
|
|
20231025,171400,167524291,919,919,919,919,0
|
|
20231025,171300,167524291,919,919,919,919,0
|
|
20231025,171200,167524291,919,919,919,919,0
|
|
20231025,171100,167524291,919,919,919,919,0
|
|
20231025,171000,167524291,919,919,919,919,0
|
|
20231025,170900,167524291,919,919,919,919,0
|
|
20231025,170800,167524291,919,919,919,919,0
|
|
20231025,170700,167524291,919,919,919,919,0
|
|
20231025,170600,167524291,919,919,919,919,0
|
|
20231025,170500,167524291,919,919,919,919,0
|
|
20231025,170400,167524291,919,919,919,919,0
|
|
20231025,170300,167524291,919,919,919,919,0
|
|
20231025,170200,167524291,919,919,919,919,0
|
|
20231025,170100,167524291,919,919,919,919,0
|
|
20231025,170000,167524291,919,919,919,919,0
|
|
20231025,165900,167524291,919,919,919,919,0
|
|
20231025,165800,167524291,919,919,919,919,0
|
|
20231025,165700,167524291,919,919,919,919,0
|
|
20231025,165600,167524291,919,919,919,919,0
|
|
20231025,165500,167524291,919,919,919,919,0
|
|
20231025,165400,167524291,919,919,919,919,0
|
|
20231025,165300,167524291,919,919,919,919,0
|
|
20231025,165200,167524291,919,919,919,919,0
|
|
20231025,165100,167524291,919,919,919,919,0
|
|
20231025,165000,167524291,919,919,919,919,0
|
|
20231025,164900,167524291,919,919,919,919,0
|
|
20231025,164800,167524291,919,919,919,919,0
|
|
20231025,164700,167524291,919,919,919,919,0
|
|
20231025,164600,167524291,919,919,919,919,3479
|
|
20231025,164500,167524291,919,919,919,919,0
|
|
20231025,164400,167524291,919,919,919,919,0
|
|
20231025,164300,167524291,919,919,919,919,0
|
|
20231025,164200,167524291,919,919,919,919,0
|
|
20231025,164100,167524291,919,919,919,919,0
|
|
20231025,164000,167524291,919,919,919,919,0
|
|
20231025,163900,167524291,919,919,919,919,0
|
|
20231025,163800,167524291,919,919,919,919,0
|
|
20231025,163700,167524291,919,919,919,919,0
|
|
20231025,163600,167524291,919,919,919,919,0
|
|
20231025,163500,167524291,919,919,919,919,0
|
|
20231025,163400,167524291,919,919,919,919,0
|
|
20231025,163300,167524291,919,919,919,919,0
|
|
20231025,163200,167524291,919,919,919,919,0
|
|
20231025,163100,167524291,919,919,919,919,0
|
|
20231025,163000,167524291,919,919,919,919,0
|
|
20231025,162900,167524291,919,919,919,919,0
|
|
20231025,162800,167524291,919,919,919,919,0
|
|
20231025,162700,167524291,919,919,919,919,0
|
|
20231025,162600,167524291,919,919,919,919,0
|
|
20231025,162500,167524291,919,919,919,919,0
|
|
20231025,162400,167524291,919,919,919,919,0
|
|
20231025,162300,167524291,919,919,919,919,0
|
|
20231025,162200,167524291,919,919,919,919,0
|
|
20231025,162100,167524291,919,919,919,919,0
|
|
20231025,162000,167524291,919,919,919,919,0
|
|
20231025,161900,167524291,919,919,919,919,0
|
|
20231025,161800,167524291,919,919,919,919,0
|
|
20231025,161700,167524291,919,919,919,919,0
|
|
20231025,161600,167524291,919,919,919,919,3479
|
|
20231025,161500,167524291,919,919,919,919,0
|
|
20231025,161400,167524291,919,919,919,919,0
|
|
20231025,161300,167524291,919,919,919,919,0
|
|
20231025,161200,167524291,919,919,919,919,0
|
|
20231025,161100,167524291,919,919,919,919,0
|
|
20231025,161000,167524291,919,919,919,919,0
|
|
20231025,160900,167524291,919,919,919,919,0
|
|
20231025,160800,167524291,919,919,919,919,0
|
|
20231025,160700,167524291,919,919,919,919,0
|
|
20231025,160600,167524291,919,919,919,919,0
|
|
20231025,160500,167524291,919,919,919,919,0
|
|
20231025,160400,167524291,919,919,919,919,0
|
|
20231025,160300,167524291,919,919,919,919,0
|
|
20231025,160200,167524291,919,919,919,919,0
|
|
20231025,160100,167524291,919,919,919,919,0
|
|
20231025,160000,167524291,919,919,919,919,0
|
|
20231025,155900,167524291,919,919,919,919,0
|
|
20231025,155800,167524291,919,919,919,919,0
|
|
20231025,155700,167524291,919,919,919,919,0
|
|
20231025,155600,167524291,919,919,919,919,0
|
|
20231025,155500,167524291,919,919,919,919,0
|
|
20231025,155400,167524291,919,919,919,919,0
|
|
20231025,155300,167524291,919,919,919,919,0
|
|
20231025,155200,167524291,919,919,919,919,0
|
|
20231025,155100,167524291,919,919,919,919,0
|
|
20231025,155000,167524291,919,919,919,919,0
|
|
20231025,154900,167524291,919,919,919,919,0
|
|
20231025,154800,167524291,919,919,919,919,0
|
|
20231025,154700,167524291,919,919,919,919,0
|
|
20231025,154600,167524291,919,919,919,919,3479
|
|
20231025,154500,167524291,919,919,919,919,0
|
|
20231025,154400,167524291,919,919,919,919,0
|
|
20231025,154300,167524291,919,919,919,919,0
|
|
20231025,154200,167524291,919,919,919,919,0
|
|
20231025,154100,167524291,919,919,919,919,0
|
|
20231025,154000,167524291,919,919,919,919,0
|
|
20231025,153900,167524291,919,919,919,919,0
|
|
20231025,153800,167524291,919,919,919,919,0
|
|
20231025,153700,167524291,919,919,919,919,0
|
|
20231025,153600,167524291,919,919,919,919,0
|
|
20231025,153500,167524291,919,919,919,919,0
|
|
20231025,153400,167524291,919,919,919,919,0
|
|
20231025,153300,167524291,919,919,919,919,0
|
|
20231025,153200,167524291,919,919,919,919,0
|
|
20231025,153100,167524291,919,919,919,919,0
|
|
20231025,153000,167524291,919,919,919,919,3479
|
|
20231025,152900,164327090,917,917,917,917,0
|
|
20231025,152800,164327090,917,917,917,917,0
|
|
20231025,152700,164327090,917,917,917,917,0
|
|
20231025,152600,164327090,917,917,917,917,0
|
|
20231025,152500,164327090,917,917,917,917,0
|
|
20231025,152400,164327090,917,917,917,917,0
|
|
20231025,152300,164327090,917,917,917,917,0
|
|
20231025,152200,164327090,917,917,917,917,0
|
|
20231025,152100,164327090,917,917,917,917,0
|
|
20231025,152000,164327090,917,917,917,917,0
|
|
20231025,151900,164327090,917,920,920,917,461
|
|
20231025,151800,163904281,920,920,920,920,6
|
|
20231025,151700,163898761,920,917,920,917,307
|
|
20231025,151600,163616336,920,920,920,920,54
|
|
20231025,151500,163566656,920,920,920,918,40
|
|
20231025,151400,163529930,920,919,920,919,283
|
|
20231025,151300,163269852,918,918,918,918,1
|
|
20231025,151200,163268934,919,918,919,918,106
|
|
20231025,151100,163171625,922,922,922,922,0
|
|
20231025,151000,163171625,922,922,922,922,0
|
|
20231025,150900,163171625,922,922,922,922,0
|
|
20231025,150800,163171625,922,922,922,922,0
|
|
20231025,150700,163171625,922,922,922,922,0
|
|
20231025,150600,163171625,922,922,922,922,0
|
|
20231025,150500,163171625,922,922,922,922,0
|
|
20231025,150400,163171625,922,922,922,922,0
|
|
20231025,150300,163171625,922,922,922,922,0
|
|
20231025,150200,163171625,922,922,922,922,0
|
|
20231025,150100,163171625,922,922,922,922,0
|
|
20231025,150000,163171625,922,922,922,922,0
|
|
20231025,145900,163171625,922,922,922,922,0
|
|
20231025,145800,163171625,922,922,922,922,1
|
|
20231025,145700,163170703,922,922,922,922,0
|
|
20231025,145600,163170703,922,916,922,916,15
|
|
20231025,145500,163156879,915,915,915,915,0
|
|
20231025,145400,163156879,915,915,915,915,3137
|
|
20231025,145300,160286524,913,913,913,913,200
|
|
20231025,145200,160103924,913,913,913,913,580
|
|
20231025,145100,159574384,915,915,915,915,122
|
|
20231025,145000,159462754,913,913,913,913,437
|
|
20231025,144900,159063773,915,915,915,915,0
|
|
20231025,144800,159063773,915,914,915,914,380
|
|
20231025,144700,158716359,914,914,914,914,300
|
|
20231025,144600,158442159,914,914,915,914,741
|
|
20231025,144500,157764648,914,914,914,914,287
|
|
20231025,144400,157502330,915,915,915,915,2429
|
|
20231025,144300,155279795,916,916,916,916,26
|
|
20231025,144200,155255979,916,916,916,916,74
|
|
20231025,144100,155188195,916,916,916,916,226
|
|
20231025,144000,154981179,917,917,917,917,1181
|
|
20231025,143900,153898202,918,918,918,918,300
|
|
20231025,143800,153622802,919,919,919,919,0
|
|
20231025,143700,153622802,919,919,919,919,2
|
|
20231025,143600,153620964,919,919,919,919,500
|
|
20231025,143500,153161464,919,919,919,919,0
|
|
20231025,143400,153161464,919,919,919,919,0
|
|
20231025,143300,153161464,919,919,919,919,0
|
|
20231025,143200,153161464,919,919,919,919,6
|
|
20231025,143100,153155950,920,920,920,920,52
|
|
20231025,143000,153108110,920,921,921,920,30
|
|
20231025,142900,153080485,924,924,924,924,0
|
|
20231025,142800,153080485,924,924,924,924,0
|
|
20231025,142700,153080485,924,924,924,924,0
|
|
20231025,142600,153080485,924,924,924,924,1
|
|
20231025,142500,153079561,920,921,921,920,113
|
|
20231025,142400,152975540,920,920,920,920,0
|
|
20231025,142300,152975540,920,922,922,920,2244
|
|
20231025,142200,150908289,923,923,923,923,0
|
|
20231025,142100,150908289,923,923,923,923,0
|
|
20231025,142000,150908289,923,923,923,923,0
|
|
20231025,141900,150908289,923,923,923,923,0
|
|
20231025,141800,150908289,923,923,923,923,0
|
|
20231025,141700,150908289,923,923,923,923,5
|
|
20231025,141600,150903674,923,923,923,923,0
|
|
20231025,141500,150903674,923,923,923,923,0
|
|
20231025,141400,150903674,923,923,923,923,0
|
|
20231025,141300,150903674,923,923,923,923,500
|
|
20231025,141200,150442174,923,924,924,923,154
|
|
20231025,141100,150299879,924,924,924,924,0
|
|
20231025,141000,150299879,924,924,924,924,107
|
|
20231025,140900,150201011,926,926,926,926,3
|
|
20231025,140800,150198233,927,927,927,927,0
|
|
20231025,140700,150198233,927,927,927,927,0
|
|
20231025,140600,150198233,927,927,927,927,0
|
|
20231025,140500,150198233,927,927,927,927,11
|
|
20231025,140400,150188036,927,925,927,924,1519
|
|
20231025,140300,148782814,925,925,925,925,1676
|
|
20231025,140200,147232514,927,927,927,927,0
|
|
20231025,140100,147232514,927,927,927,927,0
|
|
20231025,140000,147232514,927,927,927,927,0
|
|
20231025,135900,147232514,927,927,927,927,1000
|
|
20231025,135800,146305514,925,925,925,925,0
|
|
20231025,135700,146305514,925,925,925,925,0
|
|
20231025,135600,146305514,925,925,925,925,0
|
|
20231025,135500,146305514,925,925,925,925,0
|
|
20231025,135400,146305514,925,925,925,925,0
|
|
20231025,135300,146305514,925,925,925,925,0
|
|
20231025,135200,146305514,925,925,925,925,0
|
|
20231025,135100,146305514,925,925,925,925,0
|
|
20231025,135000,146305514,925,926,926,925,1113
|
|
20231025,134900,145275876,926,926,926,926,397
|
|
20231025,134800,144908254,927,927,927,927,0
|
|
20231025,134700,144908254,927,927,927,927,0
|
|
20231025,134600,144908254,927,927,927,927,0
|
|
20231025,134500,144908254,927,927,927,927,0
|
|
20231025,134400,144908254,927,927,927,927,0
|
|
20231025,134300,144908254,927,927,927,927,0
|
|
20231025,134200,144908254,927,927,927,927,0
|
|
20231025,134100,144908254,927,927,927,927,0
|
|
20231025,134000,144908254,927,927,927,927,0
|
|
20231025,133900,144908254,927,927,927,927,0
|
|
20231025,133800,144908254,927,927,927,927,0
|
|
20231025,133700,144908254,927,927,927,927,0
|
|
20231025,133600,144908254,927,927,927,927,0
|
|
20231025,133500,144908254,927,927,927,927,0
|
|
20231025,133400,144908254,927,927,927,927,0
|
|
20231025,133300,144908254,927,927,927,927,0
|
|
20231025,133200,144908254,927,927,927,927,0
|
|
20231025,133100,144908254,927,927,927,927,0
|
|
20231025,133000,144908254,927,927,927,927,1000
|
|
20231025,132900,143981254,928,928,928,928,0
|
|
20231025,132800,143981254,928,928,928,928,0
|
|
20231025,132700,143981254,928,928,928,928,30
|
|
20231025,132600,143953414,928,928,928,928,20
|
|
20231025,132500,143934854,928,928,928,928,0
|
|
20231025,132400,143934854,928,928,928,928,0
|
|
20231025,132300,143934854,928,928,928,928,26
|
|
20231025,132200,143910726,927,927,927,927,706
|
|
20231025,132100,143256264,931,931,931,931,0
|
|
20231025,132000,143256264,931,927,931,927,206
|
|
20231025,131900,143065270,930,930,930,930,1
|
|
20231025,131800,143064340,930,930,930,930,0
|
|
20231025,131700,143064340,930,930,930,930,0
|
|
20231025,131600,143064340,930,930,930,930,500
|
|
20231025,131500,142599340,927,927,927,927,270
|
|
20231025,131400,142349050,927,927,927,927,0
|
|
20231025,131300,142349050,927,927,927,927,0
|
|
20231025,131200,142349050,927,928,931,927,1006
|
|
20231025,131100,141412486,928,928,928,928,96
|
|
20231025,131000,141323398,928,928,928,928,0
|
|
20231025,130900,141323398,928,928,928,928,381
|
|
20231025,130800,140969830,930,930,930,930,5323
|
|
20231025,130700,136019440,932,932,932,932,7
|
|
20231025,130600,136012916,932,932,932,930,36
|
|
20231025,130500,135979370,931,932,932,931,11
|
|
20231025,130400,135969119,935,935,935,935,2
|
|
20231025,130300,135967249,935,935,935,935,34
|
|
20231025,130200,135935459,936,936,936,936,9
|
|
20231025,130100,135927035,932,932,932,932,0
|
|
20231025,130000,135927035,932,935,937,932,1013
|
|
20231025,125900,134979791,935,935,935,935,0
|
|
20231025,125800,134979791,935,935,935,935,0
|
|
20231025,125700,134979791,935,935,935,935,18
|
|
20231025,125600,134962961,935,933,935,933,2358
|
|
20231025,125500,132759450,933,933,933,933,0
|
|
20231025,125400,132759450,933,929,933,929,120
|
|
20231025,125300,132647852,927,927,927,927,1689
|
|
20231025,125200,131082149,926,926,926,926,50
|
|
20231025,125100,131035849,927,927,927,927,11
|
|
20231025,125000,131025652,929,929,929,929,0
|
|
20231025,124900,131025652,929,929,929,929,0
|
|
20231025,124800,131025652,929,929,929,929,0
|
|
20231025,124700,131025652,929,929,929,929,1
|
|
20231025,124600,131024723,929,929,929,929,132
|
|
20231025,124500,130902095,931,931,931,931,0
|
|
20231025,124400,130902095,931,931,931,931,21
|
|
20231025,124300,130882544,931,931,931,931,0
|
|
20231025,124200,130882544,931,935,935,931,225
|
|
20231025,124100,130673040,935,935,935,935,0
|
|
20231025,124000,130673040,935,935,935,935,10
|
|
20231025,123900,130663690,935,935,935,935,0
|
|
20231025,123800,130663690,935,935,935,935,0
|
|
20231025,123700,130663690,935,935,935,935,0
|
|
20231025,123600,130663690,935,935,935,935,0
|
|
20231025,123500,130663690,935,935,935,935,0
|
|
20231025,123400,130663690,935,935,935,935,0
|
|
20231025,123300,130663690,935,935,935,935,1
|
|
20231025,123200,130662755,935,935,935,935,0
|
|
20231025,123100,130662755,935,935,935,935,0
|
|
20231025,123000,130662755,935,935,935,935,0
|
|
20231025,122900,130662755,935,935,935,935,0
|
|
20231025,122800,130662755,935,933,935,932,24
|
|
20231025,122700,130640325,935,935,935,935,0
|
|
20231025,122600,130640325,935,935,935,935,0
|
|
20231025,122500,130640325,935,935,935,935,0
|
|
20231025,122400,130640325,935,935,935,935,0
|
|
20231025,122300,130640325,935,935,935,935,0
|
|
20231025,122200,130640325,935,935,935,935,0
|
|
20231025,122100,130640325,935,935,935,935,0
|
|
20231025,122000,130640325,935,935,935,935,0
|
|
20231025,121900,130640325,935,935,935,935,12
|
|
20231025,121800,130629105,935,935,935,935,35
|
|
20231025,121700,130596380,935,935,935,935,0
|
|
20231025,121600,130596380,935,935,935,935,11
|
|
20231025,121500,130586095,935,935,935,935,0
|
|
20231025,121400,130586095,935,935,935,935,2687
|
|
20231025,121300,128073750,936,937,937,936,2686
|
|
20231025,121200,125557999,938,938,938,938,2
|
|
20231025,121100,125556123,938,938,938,938,0
|
|
20231025,121000,125556123,938,938,938,938,0
|
|
20231025,120900,125556123,938,937,938,937,13
|
|
20231025,120800,125543939,937,937,937,937,100
|
|
20231025,120700,125450239,937,937,937,937,1
|
|
20231025,120600,125449302,937,937,937,937,4
|
|
20231025,120500,125445554,937,937,937,937,0
|
|
20231025,120400,125445554,937,938,938,937,58
|
|
20231025,120300,125391188,941,941,941,941,0
|
|
20231025,120200,125391188,941,941,941,941,0
|
|
20231025,120100,125391188,941,938,941,938,437
|
|
20231025,120000,124980604,938,941,941,938,890
|
|
20231025,115900,124143681,941,941,941,941,1
|
|
20231025,115800,124142740,943,944,944,943,20
|
|
20231025,115700,124123870,945,945,945,945,34
|
|
20231025,115600,124091740,945,945,945,945,0
|
|
20231025,115500,124091740,945,945,945,945,0
|
|
20231025,115400,124091740,945,945,945,945,0
|
|
20231025,115300,124091740,945,942,945,942,210
|
|
20231025,115200,123893363,937,937,937,937,20
|
|
20231025,115100,123874623,936,936,936,936,4
|
|
20231025,115000,123870879,946,946,946,946,0
|
|
20231025,114900,123870879,946,946,946,946,0
|
|
20231025,114800,123870879,946,946,946,946,0
|
|
20231025,114700,123870879,946,936,946,936,12
|
|
20231025,114600,123859637,937,937,937,937,100
|
|
20231025,114500,123765937,937,937,937,937,0
|
|
20231025,114400,123765937,937,941,941,937,1638
|
|
20231025,114300,122227669,941,948,948,941,251
|
|
20231025,114200,121991128,948,940,948,940,4850
|
|
20231025,114100,117413549,940,938,940,938,4501
|
|
20231025,114000,113184658,938,938,938,938,2400
|
|
20231025,113900,110933458,938,938,938,938,0
|
|
20231025,113800,110933458,938,938,938,938,0
|
|
20231025,113700,110933458,938,938,938,938,500
|
|
20231025,113600,110464458,938,937,938,937,1000
|
|
20231025,113500,109527455,937,936,937,936,2875
|
|
20231025,113400,106836445,936,936,936,936,3
|
|
20231025,113300,106833637,930,930,930,930,3
|
|
20231025,113200,106830847,936,936,936,936,106
|
|
20231025,113100,106731631,936,936,936,936,0
|
|
20231025,113000,106731631,936,936,936,936,1
|
|
20231025,112900,106730695,936,936,936,936,130
|
|
20231025,112800,106609015,936,933,936,928,2989
|
|
20231025,112700,103814727,934,934,934,934,0
|
|
20231025,112600,103814727,934,934,934,934,0
|
|
20231025,112500,103814727,934,934,934,934,1500
|
|
20231025,112400,102413727,933,932,933,932,2259
|
|
20231025,112300,100306212,931,931,931,931,1040
|
|
20231025,112200,99337972,932,932,932,932,0
|
|
20231025,112100,99337972,932,931,932,931,1938
|
|
20231025,112000,97532161,932,932,932,932,0
|
|
20231025,111900,97532161,932,932,932,932,0
|
|
20231025,111800,97532161,932,932,932,932,0
|
|
20231025,111700,97532161,932,932,932,932,0
|
|
20231025,111600,97532161,932,932,932,932,58
|
|
20231025,111500,97478105,932,932,932,932,1
|
|
20231025,111400,97477173,921,929,929,921,2000
|
|
20231025,111300,95632008,932,932,932,932,0
|
|
20231025,111200,95632008,932,932,932,932,8
|
|
20231025,111100,95624552,932,930,932,930,3493
|
|
20231025,111000,92374861,930,930,930,930,5
|
|
20231025,110900,92370211,930,928,930,928,1706
|
|
20231025,110800,90785822,928,928,928,928,0
|
|
20231025,110700,90785822,928,928,928,928,10
|
|
20231025,110600,90776542,928,928,928,928,3
|
|
20231025,110500,90773758,929,929,929,929,0
|
|
20231025,110400,90773758,929,929,929,929,0
|
|
20231025,110300,90773758,929,929,929,929,0
|
|
20231025,110200,90773758,929,929,929,929,0
|
|
20231025,110100,90773758,929,928,929,928,2987
|
|
20231025,110000,88000940,927,926,927,926,2774
|
|
20231025,105900,85430631,925,925,925,925,0
|
|
20231025,105800,85430631,925,925,925,925,1
|
|
20231025,105700,85429706,926,926,926,926,1
|
|
20231025,105600,85428780,926,926,926,926,0
|
|
20231025,105500,85428780,926,926,926,926,0
|
|
20231025,105400,85428780,926,926,926,926,0
|
|
20231025,105300,85428780,926,926,926,926,20
|
|
20231025,105200,85410260,926,926,926,926,17
|
|
20231025,105100,85394518,926,926,926,926,0
|
|
20231025,105000,85394518,926,926,926,926,916
|
|
20231025,104900,84546302,926,926,926,926,0
|
|
20231025,104800,84546302,926,926,926,926,3000
|
|
20231025,104700,81768302,926,926,926,926,0
|
|
20231025,104600,81768302,926,926,926,926,7
|
|
20231025,104500,81761820,925,925,925,925,1195
|
|
20231025,104400,80656445,925,921,925,921,14
|
|
20231025,104300,80643535,925,924,925,924,3775
|
|
20231025,104200,77154235,924,923,924,923,4
|
|
20231025,104100,77150541,924,924,924,924,0
|
|
20231025,104000,77150541,924,921,924,921,4
|
|
20231025,103900,77146854,924,922,924,922,334
|
|
20231025,103800,76838904,922,923,923,922,218
|
|
20231025,103700,76637868,924,924,924,924,50
|
|
20231025,103600,76591668,924,924,924,924,0
|
|
20231025,103500,76591668,924,922,924,922,11
|
|
20231025,103400,76581524,922,922,922,922,0
|
|
20231025,103300,76581524,922,922,922,922,0
|
|
20231025,103200,76581524,922,922,922,922,0
|
|
20231025,103100,76581524,922,922,922,922,0
|
|
20231025,103000,76581524,922,922,922,922,178
|
|
20231025,102900,76417408,925,925,925,925,1
|
|
20231025,102800,76416483,922,922,922,922,3477
|
|
20231025,102700,73210689,922,922,922,922,0
|
|
20231025,102600,73210689,922,922,922,922,0
|
|
20231025,102500,73210689,922,922,922,922,0
|
|
20231025,102400,73210689,922,922,922,922,7
|
|
20231025,102300,73204235,925,925,925,925,10
|
|
20231025,102200,73194985,925,925,925,925,0
|
|
20231025,102100,73194985,925,923,925,923,1500
|
|
20231025,102000,71807995,924,924,924,924,0
|
|
20231025,101900,71807995,924,924,924,924,0
|
|
20231025,101800,71807995,924,924,924,924,0
|
|
20231025,101700,71807995,924,924,924,924,12
|
|
20231025,101600,71796907,924,922,924,922,2155
|
|
20231025,101500,69808522,922,922,922,922,0
|
|
20231025,101400,69808522,922,922,922,922,1
|
|
20231025,101300,69807600,918,918,918,918,0
|
|
20231025,101200,69807600,918,918,918,918,40
|
|
20231025,101100,69770880,918,918,918,918,29
|
|
20231025,101000,69744258,918,920,920,918,200
|
|
20231025,100900,69560374,923,923,923,923,0
|
|
20231025,100800,69560374,923,923,923,923,0
|
|
20231025,100700,69560374,923,923,923,923,1000
|
|
20231025,100600,68637374,920,920,920,920,0
|
|
20231025,100500,68637374,920,920,920,920,51
|
|
20231025,100400,68590454,923,923,923,923,0
|
|
20231025,100300,68590454,923,923,923,923,500
|
|
20231025,100200,68128954,923,923,923,923,0
|
|
20231025,100100,68128954,923,923,923,923,0
|
|
20231025,100000,68128954,923,917,923,917,111
|
|
20231025,095900,68027161,918,918,918,918,1168
|
|
20231025,095800,66954937,923,923,923,923,1000
|
|
20231025,095700,66031937,924,924,924,924,0
|
|
20231025,095600,66031937,924,918,924,917,5001
|
|
20231025,095500,61445881,918,921,921,918,8910
|
|
20231025,095400,53252369,921,921,921,921,0
|
|
20231025,095300,53252369,921,921,925,921,18
|
|
20231025,095200,53235787,925,925,925,925,150
|
|
20231025,095100,53097037,927,927,927,927,0
|
|
20231025,095000,53097037,927,925,927,925,101
|
|
20231025,094900,53003412,925,925,925,925,500
|
|
20231025,094800,52540912,929,929,929,929,400
|
|
20231025,094700,52169312,928,928,928,928,300
|
|
20231025,094600,51890912,928,928,928,928,1
|
|
20231025,094500,51889984,928,927,928,927,2100
|
|
20231025,094400,49941229,929,929,929,929,508
|
|
20231025,094300,49469297,929,928,929,925,2300
|
|
20231025,094200,47334838,928,926,928,926,1324
|
|
20231025,094100,46108672,917,925,926,917,261
|
|
20231025,094000,45867212,925,925,925,925,768
|
|
20231025,093900,45156812,925,920,925,917,793
|
|
20231025,093800,44423859,922,924,926,922,8572
|
|
20231025,093700,36497977,925,918,925,918,4388
|
|
20231025,093600,32460725,918,916,918,916,669
|
|
20231025,093500,31847041,916,915,916,915,1369
|
|
20231025,093400,30593606,914,913,914,913,1594
|
|
20231025,093300,29137783,912,910,912,910,2519
|
|
20231025,093200,26842625,910,910,910,909,4
|
|
20231025,093100,26838986,910,910,910,910,0
|
|
20231025,093000,26838986,910,910,910,910,0
|
|
20231025,092900,26838986,910,910,910,910,90
|
|
20231025,092800,26757086,911,910,911,910,100
|
|
20231025,092700,26666016,910,910,910,910,1269
|
|
20231025,092600,25511226,910,906,910,906,2153
|
|
20231025,092500,23555267,906,907,907,906,562
|
|
20231025,092400,23046033,907,907,907,907,802
|
|
20231025,092300,22318619,907,903,907,902,3546
|
|
20231025,092200,19107014,903,903,903,903,726
|
|
20231025,092100,18451436,905,905,905,905,400
|
|
20231025,092000,18089436,904,903,904,903,1390
|
|
20231025,091900,16832935,903,903,903,903,30
|
|
20231025,091800,16805845,903,903,903,903,0
|
|
20231025,091700,16805845,903,903,903,903,25
|
|
20231025,091600,16783270,903,903,904,903,1227
|
|
20231025,091500,15675170,903,900,903,900,1156
|
|
20231025,091400,14633091,900,897,900,897,5458
|
|
20231025,091300,9730553,897,897,897,897,40
|
|
20231025,091200,9694673,896,896,896,896,20
|
|
20231025,091100,9676753,896,896,896,896,0
|
|
20231025,091000,9676753,896,895,896,895,5400
|
|
20231025,090900,4838402,896,896,896,896,0
|
|
20231025,090800,4838402,896,896,896,896,0
|
|
20231025,090700,4838402,896,896,896,896,0
|
|
20231025,090600,4838402,896,896,896,896,500
|
|
20231025,090500,4390402,898,895,898,895,2608
|
|
20231025,090400,2048531,890,890,890,890,10
|
|
20231025,090300,2039631,897,890,897,890,30
|
|
20231025,090200,2012799,890,890,890,890,0
|
|
20231025,090100,2012799,890,892,892,890,950
|
|
20231025,090000,1166540,895,900,900,895,1298
|