679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,201600,100328326,894,894,894,894,1466
|
|
20231026,201500,100328326,894,894,894,894,0
|
|
20231026,201400,100328326,894,894,894,894,0
|
|
20231026,201300,100328326,894,894,894,894,0
|
|
20231026,201200,100328326,894,894,894,894,0
|
|
20231026,201100,100328326,894,894,894,894,0
|
|
20231026,201000,100328326,894,894,894,894,0
|
|
20231026,200900,100328326,894,894,894,894,0
|
|
20231026,200800,100328326,894,894,894,894,0
|
|
20231026,200700,100328326,894,894,894,894,0
|
|
20231026,200600,100328326,894,894,894,894,0
|
|
20231026,200500,100328326,894,894,894,894,0
|
|
20231026,200400,100328326,894,894,894,894,0
|
|
20231026,200300,100328326,894,894,894,894,0
|
|
20231026,200200,100328326,894,894,894,894,0
|
|
20231026,200100,100328326,894,894,894,894,0
|
|
20231026,200000,100328326,894,894,894,894,0
|
|
20231026,195900,100328326,894,894,894,894,0
|
|
20231026,195800,100328326,894,894,894,894,0
|
|
20231026,195700,100328326,894,894,894,894,0
|
|
20231026,195600,100328326,894,894,894,894,0
|
|
20231026,195500,100328326,894,894,894,894,0
|
|
20231026,195400,100328326,894,894,894,894,0
|
|
20231026,195300,100328326,894,894,894,894,0
|
|
20231026,195200,100328326,894,894,894,894,0
|
|
20231026,195100,100328326,894,894,894,894,0
|
|
20231026,195000,100328326,894,894,894,894,0
|
|
20231026,194900,100328326,894,894,894,894,0
|
|
20231026,194800,100328326,894,894,894,894,0
|
|
20231026,194700,100328326,894,894,894,894,0
|
|
20231026,194600,100328326,894,894,894,894,1466
|
|
20231026,194500,100328326,894,894,894,894,0
|
|
20231026,194400,100328326,894,894,894,894,0
|
|
20231026,194300,100328326,894,894,894,894,0
|
|
20231026,194200,100328326,894,894,894,894,0
|
|
20231026,194100,100328326,894,894,894,894,0
|
|
20231026,194000,100328326,894,894,894,894,0
|
|
20231026,193900,100328326,894,894,894,894,0
|
|
20231026,193800,100328326,894,894,894,894,0
|
|
20231026,193700,100328326,894,894,894,894,0
|
|
20231026,193600,100328326,894,894,894,894,0
|
|
20231026,193500,100328326,894,894,894,894,0
|
|
20231026,193400,100328326,894,894,894,894,0
|
|
20231026,193300,100328326,894,894,894,894,0
|
|
20231026,193200,100328326,894,894,894,894,0
|
|
20231026,193100,100328326,894,894,894,894,0
|
|
20231026,193000,100328326,894,894,894,894,0
|
|
20231026,192900,100328326,894,894,894,894,0
|
|
20231026,192800,100328326,894,894,894,894,0
|
|
20231026,192700,100328326,894,894,894,894,0
|
|
20231026,192600,100328326,894,894,894,894,0
|
|
20231026,192500,100328326,894,894,894,894,0
|
|
20231026,192400,100328326,894,894,894,894,0
|
|
20231026,192300,100328326,894,894,894,894,0
|
|
20231026,192200,100328326,894,894,894,894,0
|
|
20231026,192100,100328326,894,894,894,894,0
|
|
20231026,192000,100328326,894,894,894,894,0
|
|
20231026,191900,100328326,894,894,894,894,0
|
|
20231026,191800,100328326,894,894,894,894,0
|
|
20231026,191700,100328326,894,894,894,894,0
|
|
20231026,191600,100328326,894,894,894,894,1466
|
|
20231026,191500,100328326,894,894,894,894,0
|
|
20231026,191400,100328326,894,894,894,894,0
|
|
20231026,191300,100328326,894,894,894,894,0
|
|
20231026,191200,100328326,894,894,894,894,0
|
|
20231026,191100,100328326,894,894,894,894,0
|
|
20231026,191000,100328326,894,894,894,894,0
|
|
20231026,190900,100328326,894,894,894,894,0
|
|
20231026,190800,100328326,894,894,894,894,0
|
|
20231026,190700,100328326,894,894,894,894,0
|
|
20231026,190600,100328326,894,894,894,894,0
|
|
20231026,190500,100328326,894,894,894,894,0
|
|
20231026,190400,100328326,894,894,894,894,0
|
|
20231026,190300,100328326,894,894,894,894,0
|
|
20231026,190200,100328326,894,894,894,894,0
|
|
20231026,190100,100328326,894,894,894,894,0
|
|
20231026,190000,100328326,894,894,894,894,0
|
|
20231026,185900,100328326,894,894,894,894,0
|
|
20231026,185800,100328326,894,894,894,894,0
|
|
20231026,185700,100328326,894,894,894,894,0
|
|
20231026,185600,100328326,894,894,894,894,0
|
|
20231026,185500,100328326,894,894,894,894,0
|
|
20231026,185400,100328326,894,894,894,894,0
|
|
20231026,185300,100328326,894,894,894,894,0
|
|
20231026,185200,100328326,894,894,894,894,0
|
|
20231026,185100,100328326,894,894,894,894,0
|
|
20231026,185000,100328326,894,894,894,894,0
|
|
20231026,184900,100328326,894,894,894,894,0
|
|
20231026,184800,100328326,894,894,894,894,0
|
|
20231026,184700,100328326,894,894,894,894,0
|
|
20231026,184600,100328326,894,894,894,894,1466
|
|
20231026,184500,100328326,894,894,894,894,0
|
|
20231026,184400,100328326,894,894,894,894,0
|
|
20231026,184300,100328326,894,894,894,894,0
|
|
20231026,184200,100328326,894,894,894,894,0
|
|
20231026,184100,100328326,894,894,894,894,0
|
|
20231026,184000,100328326,894,894,894,894,0
|
|
20231026,183900,100328326,894,894,894,894,0
|
|
20231026,183800,100328326,894,894,894,894,0
|
|
20231026,183700,100328326,894,894,894,894,0
|
|
20231026,183600,100328326,894,894,894,894,0
|
|
20231026,183500,100328326,894,894,894,894,0
|
|
20231026,183400,100328326,894,894,894,894,0
|
|
20231026,183300,100328326,894,894,894,894,0
|
|
20231026,183200,100328326,894,894,894,894,0
|
|
20231026,183100,100328326,894,894,894,894,0
|
|
20231026,183000,100328326,894,894,894,894,0
|
|
20231026,182900,100328326,894,894,894,894,0
|
|
20231026,182800,100328326,894,894,894,894,0
|
|
20231026,182700,100328326,894,894,894,894,0
|
|
20231026,182600,100328326,894,894,894,894,0
|
|
20231026,182500,100328326,894,894,894,894,0
|
|
20231026,182400,100328326,894,894,894,894,0
|
|
20231026,182300,100328326,894,894,894,894,0
|
|
20231026,182200,100328326,894,894,894,894,0
|
|
20231026,182100,100328326,894,894,894,894,0
|
|
20231026,182000,100328326,894,894,894,894,0
|
|
20231026,181900,100328326,894,894,894,894,0
|
|
20231026,181800,100328326,894,894,894,894,0
|
|
20231026,181700,100328326,894,894,894,894,0
|
|
20231026,181600,100328326,894,894,894,894,1466
|
|
20231026,181500,100328326,894,894,894,894,0
|
|
20231026,181400,100328326,894,894,894,894,0
|
|
20231026,181300,100328326,894,894,894,894,0
|
|
20231026,181200,100328326,894,894,894,894,0
|
|
20231026,181100,100328326,894,894,894,894,0
|
|
20231026,181000,100328326,894,894,894,894,0
|
|
20231026,180900,100328326,894,894,894,894,0
|
|
20231026,180800,100328326,894,894,894,894,0
|
|
20231026,180700,100328326,894,894,894,894,0
|
|
20231026,180600,100328326,894,894,894,894,0
|
|
20231026,180500,100328326,894,894,894,894,0
|
|
20231026,180400,100328326,894,894,894,894,0
|
|
20231026,180300,100328326,894,894,894,894,0
|
|
20231026,180200,100328326,894,894,894,894,0
|
|
20231026,180100,100328326,894,894,894,894,0
|
|
20231026,180000,100328326,894,894,894,894,0
|
|
20231026,175900,100328326,894,894,894,894,0
|
|
20231026,175800,100328326,894,894,894,894,0
|
|
20231026,175700,100328326,894,894,894,894,0
|
|
20231026,175600,100328326,894,894,894,894,0
|
|
20231026,175500,100328326,894,894,894,894,0
|
|
20231026,175400,100328326,894,894,894,894,0
|
|
20231026,175300,100328326,894,894,894,894,0
|
|
20231026,175200,100328326,894,894,894,894,0
|
|
20231026,175100,100328326,894,894,894,894,0
|
|
20231026,175000,100328326,894,894,894,894,0
|
|
20231026,174900,100328326,894,894,894,894,0
|
|
20231026,174800,100328326,894,894,894,894,0
|
|
20231026,174700,100328326,894,894,894,894,0
|
|
20231026,174600,100328326,894,894,894,894,1466
|
|
20231026,174500,100328326,894,894,894,894,0
|
|
20231026,174400,100328326,894,894,894,894,0
|
|
20231026,174300,100328326,894,894,894,894,0
|
|
20231026,174200,100328326,894,894,894,894,0
|
|
20231026,174100,100328326,894,894,894,894,0
|
|
20231026,174000,100328326,894,894,894,894,0
|
|
20231026,173900,100328326,894,894,894,894,0
|
|
20231026,173800,100328326,894,894,894,894,0
|
|
20231026,173700,100328326,894,894,894,894,0
|
|
20231026,173600,100328326,894,894,894,894,0
|
|
20231026,173500,100328326,894,894,894,894,0
|
|
20231026,173400,100328326,894,894,894,894,0
|
|
20231026,173300,100328326,894,894,894,894,0
|
|
20231026,173200,100328326,894,894,894,894,0
|
|
20231026,173100,100328326,894,894,894,894,0
|
|
20231026,173000,100328326,894,894,894,894,0
|
|
20231026,172900,100328326,894,894,894,894,0
|
|
20231026,172800,100328326,894,894,894,894,0
|
|
20231026,172700,100328326,894,894,894,894,0
|
|
20231026,172600,100328326,894,894,894,894,0
|
|
20231026,172500,100328326,894,894,894,894,0
|
|
20231026,172400,100328326,894,894,894,894,0
|
|
20231026,172300,100328326,894,894,894,894,0
|
|
20231026,172200,100328326,894,894,894,894,0
|
|
20231026,172100,100328326,894,894,894,894,0
|
|
20231026,172000,100328326,894,894,894,894,0
|
|
20231026,171900,100328326,894,894,894,894,0
|
|
20231026,171800,100328326,894,894,894,894,0
|
|
20231026,171700,100328326,894,894,894,894,0
|
|
20231026,171600,100328326,894,894,894,894,1466
|
|
20231026,171500,100328326,894,894,894,894,0
|
|
20231026,171400,100328326,894,894,894,894,0
|
|
20231026,171300,100328326,894,894,894,894,0
|
|
20231026,171200,100328326,894,894,894,894,0
|
|
20231026,171100,100328326,894,894,894,894,0
|
|
20231026,171000,100328326,894,894,894,894,0
|
|
20231026,170900,100328326,894,894,894,894,0
|
|
20231026,170800,100328326,894,894,894,894,0
|
|
20231026,170700,100328326,894,894,894,894,0
|
|
20231026,170600,100328326,894,894,894,894,0
|
|
20231026,170500,100328326,894,894,894,894,0
|
|
20231026,170400,100328326,894,894,894,894,0
|
|
20231026,170300,100328326,894,894,894,894,0
|
|
20231026,170200,100328326,894,894,894,894,0
|
|
20231026,170100,100328326,894,894,894,894,0
|
|
20231026,170000,100328326,894,894,894,894,0
|
|
20231026,165900,100328326,894,894,894,894,0
|
|
20231026,165800,100328326,894,894,894,894,0
|
|
20231026,165700,100328326,894,894,894,894,0
|
|
20231026,165600,100328326,894,894,894,894,0
|
|
20231026,165500,100328326,894,894,894,894,0
|
|
20231026,165400,100328326,894,894,894,894,0
|
|
20231026,165300,100328326,894,894,894,894,0
|
|
20231026,165200,100328326,894,894,894,894,0
|
|
20231026,165100,100328326,894,894,894,894,0
|
|
20231026,165000,100328326,894,894,894,894,0
|
|
20231026,164900,100328326,894,894,894,894,0
|
|
20231026,164800,100328326,894,894,894,894,0
|
|
20231026,164700,100328326,894,894,894,894,0
|
|
20231026,164600,100328326,894,894,894,894,1466
|
|
20231026,164500,100328326,894,894,894,894,0
|
|
20231026,164400,100328326,894,894,894,894,0
|
|
20231026,164300,100328326,894,894,894,894,0
|
|
20231026,164200,100328326,894,894,894,894,0
|
|
20231026,164100,100328326,894,894,894,894,0
|
|
20231026,164000,100328326,894,894,894,894,0
|
|
20231026,163900,100328326,894,894,894,894,0
|
|
20231026,163800,100328326,894,894,894,894,0
|
|
20231026,163700,100328326,894,894,894,894,0
|
|
20231026,163600,100328326,894,894,894,894,0
|
|
20231026,163500,100328326,894,894,894,894,0
|
|
20231026,163400,100328326,894,894,894,894,0
|
|
20231026,163300,100328326,894,894,894,894,0
|
|
20231026,163200,100328326,894,894,894,894,0
|
|
20231026,163100,100328326,894,894,894,894,0
|
|
20231026,163000,100328326,894,894,894,894,0
|
|
20231026,162900,100328326,894,894,894,894,0
|
|
20231026,162800,100328326,894,894,894,894,0
|
|
20231026,162700,100328326,894,894,894,894,0
|
|
20231026,162600,100328326,894,894,894,894,0
|
|
20231026,162500,100328326,894,894,894,894,0
|
|
20231026,162400,100328326,894,894,894,894,0
|
|
20231026,162300,100328326,894,894,894,894,0
|
|
20231026,162200,100328326,894,894,894,894,0
|
|
20231026,162100,100328326,894,894,894,894,0
|
|
20231026,162000,100328326,894,894,894,894,0
|
|
20231026,161900,100328326,894,894,894,894,0
|
|
20231026,161800,100328326,894,894,894,894,0
|
|
20231026,161700,100328326,894,894,894,894,0
|
|
20231026,161600,100328326,894,894,894,894,1466
|
|
20231026,161500,100328326,894,894,894,894,0
|
|
20231026,161400,100328326,894,894,894,894,0
|
|
20231026,161300,100328326,894,894,894,894,0
|
|
20231026,161200,100328326,894,894,894,894,0
|
|
20231026,161100,100328326,894,894,894,894,0
|
|
20231026,161000,100328326,894,894,894,894,0
|
|
20231026,160900,100328326,894,894,894,894,0
|
|
20231026,160800,100328326,894,894,894,894,0
|
|
20231026,160700,100328326,894,894,894,894,0
|
|
20231026,160600,100328326,894,894,894,894,0
|
|
20231026,160500,100328326,894,894,894,894,0
|
|
20231026,160400,100328326,894,894,894,894,0
|
|
20231026,160300,100328326,894,894,894,894,0
|
|
20231026,160200,100328326,894,894,894,894,0
|
|
20231026,160100,100328326,894,894,894,894,0
|
|
20231026,160000,100328326,894,894,894,894,0
|
|
20231026,155900,100328326,894,894,894,894,0
|
|
20231026,155800,100328326,894,894,894,894,0
|
|
20231026,155700,100328326,894,894,894,894,0
|
|
20231026,155600,100328326,894,894,894,894,0
|
|
20231026,155500,100328326,894,894,894,894,0
|
|
20231026,155400,100328326,894,894,894,894,0
|
|
20231026,155300,100328326,894,894,894,894,0
|
|
20231026,155200,100328326,894,894,894,894,0
|
|
20231026,155100,100328326,894,894,894,894,0
|
|
20231026,155000,100328326,894,894,894,894,0
|
|
20231026,154900,100328326,894,894,894,894,0
|
|
20231026,154800,100328326,894,894,894,894,0
|
|
20231026,154700,100328326,894,894,894,894,0
|
|
20231026,154600,100328326,894,894,894,894,1466
|
|
20231026,154500,100328326,894,894,894,894,0
|
|
20231026,154400,100328326,894,894,894,894,0
|
|
20231026,154300,100328326,894,894,894,894,0
|
|
20231026,154200,100328326,894,894,894,894,0
|
|
20231026,154100,100328326,894,894,894,894,0
|
|
20231026,154000,100328326,894,894,894,894,0
|
|
20231026,153900,100328326,894,894,894,894,0
|
|
20231026,153800,100328326,894,894,894,894,0
|
|
20231026,153700,100328326,894,894,894,894,0
|
|
20231026,153600,100328326,894,894,894,894,0
|
|
20231026,153500,100328326,894,894,894,894,0
|
|
20231026,153400,100328326,894,894,894,894,0
|
|
20231026,153300,100328326,894,894,894,894,0
|
|
20231026,153200,100328326,894,894,894,894,0
|
|
20231026,153100,100328326,894,894,894,894,0
|
|
20231026,153000,100328326,894,894,894,894,1466
|
|
20231026,152900,99017722,887,887,887,887,0
|
|
20231026,152800,99017722,887,887,887,887,0
|
|
20231026,152700,99017722,887,887,887,887,0
|
|
20231026,152600,99017722,887,887,887,887,0
|
|
20231026,152500,99017722,887,887,887,887,0
|
|
20231026,152400,99017722,887,887,887,887,0
|
|
20231026,152300,99017722,887,887,887,887,0
|
|
20231026,152200,99017722,887,887,887,887,0
|
|
20231026,152100,99017722,887,887,887,887,0
|
|
20231026,152000,99017722,887,887,887,887,0
|
|
20231026,151900,99017722,887,893,896,887,13
|
|
20231026,151800,99006114,886,887,887,886,110
|
|
20231026,151700,98908653,895,895,895,895,0
|
|
20231026,151600,98908653,895,895,895,895,0
|
|
20231026,151500,98908653,895,895,895,895,0
|
|
20231026,151400,98908653,895,895,895,895,0
|
|
20231026,151300,98908653,895,895,895,895,0
|
|
20231026,151200,98908653,895,895,895,895,1
|
|
20231026,151100,98907758,887,887,887,887,600
|
|
20231026,151000,98375558,897,890,897,890,800
|
|
20231026,150900,97663525,890,890,890,890,0
|
|
20231026,150800,97663525,890,886,890,885,350
|
|
20231026,150700,97353669,890,887,890,887,8
|
|
20231026,150600,97346570,888,888,888,888,200
|
|
20231026,150500,97168970,891,891,891,891,0
|
|
20231026,150400,97168970,891,891,891,889,19
|
|
20231026,150300,97152055,898,898,898,898,99
|
|
20231026,150200,97063153,898,898,898,898,0
|
|
20231026,150100,97063153,898,898,898,898,12
|
|
20231026,150000,97052377,898,898,898,898,120
|
|
20231026,145900,96944617,899,899,900,897,211
|
|
20231026,145800,96755012,900,899,900,899,119
|
|
20231026,145700,96648021,899,899,900,899,980
|
|
20231026,145600,95766072,900,899,900,899,1416
|
|
20231026,145500,94491796,896,890,897,890,2666
|
|
20231026,145400,92110366,885,885,885,885,0
|
|
20231026,145300,92110366,885,885,885,885,0
|
|
20231026,145200,92110366,885,885,885,885,0
|
|
20231026,145100,92110366,885,885,885,885,646
|
|
20231026,145000,91538656,885,894,895,885,5200
|
|
20231026,144900,86922365,894,894,894,894,3
|
|
20231026,144800,86919683,894,894,894,894,0
|
|
20231026,144700,86919683,894,894,894,894,0
|
|
20231026,144600,86919683,894,894,894,894,550
|
|
20231026,144500,86427983,894,894,894,894,0
|
|
20231026,144400,86427983,894,894,894,894,0
|
|
20231026,144300,86427983,894,894,894,894,25
|
|
20231026,144200,86405633,894,894,894,894,1
|
|
20231026,144100,86404739,887,887,887,887,69
|
|
20231026,144000,86343536,895,895,895,895,2
|
|
20231026,143900,86341746,895,895,895,895,0
|
|
20231026,143800,86341746,895,895,895,895,0
|
|
20231026,143700,86341746,895,895,895,895,0
|
|
20231026,143600,86341746,895,892,895,892,3000
|
|
20231026,143500,83661529,889,889,889,889,0
|
|
20231026,143400,83661529,889,886,889,886,1255
|
|
20231026,143300,82547898,885,885,885,885,0
|
|
20231026,143200,82547898,885,885,885,885,0
|
|
20231026,143100,82547898,885,886,886,885,2037
|
|
20231026,143000,80743598,886,886,886,886,4429
|
|
20231026,142900,76819504,889,889,889,889,0
|
|
20231026,142800,76819504,889,889,889,889,0
|
|
20231026,142700,76819504,889,889,889,889,0
|
|
20231026,142600,76819504,889,889,889,889,0
|
|
20231026,142500,76819504,889,889,889,889,0
|
|
20231026,142400,76819504,889,889,889,889,0
|
|
20231026,142300,76819504,889,889,889,889,1
|
|
20231026,142200,76818615,887,887,887,887,15
|
|
20231026,142100,76805310,887,887,887,887,11
|
|
20231026,142000,76795553,887,887,887,887,5
|
|
20231026,141900,76791118,889,889,889,889,67
|
|
20231026,141800,76731555,887,888,888,887,3236
|
|
20231026,141700,73858246,888,888,888,888,1686
|
|
20231026,141600,72361078,888,888,888,888,0
|
|
20231026,141500,72361078,888,888,888,888,1100
|
|
20231026,141400,71384278,889,889,889,889,0
|
|
20231026,141300,71384278,889,889,889,889,5
|
|
20231026,141200,71379833,889,889,889,889,10
|
|
20231026,141100,71370943,889,889,889,889,108
|
|
20231026,141000,71274931,893,893,893,893,0
|
|
20231026,140900,71274931,893,893,893,893,0
|
|
20231026,140800,71274931,893,893,893,893,0
|
|
20231026,140700,71274931,893,893,893,893,1
|
|
20231026,140600,71274038,891,891,891,891,46
|
|
20231026,140500,71233052,890,891,891,890,144
|
|
20231026,140400,71104890,893,893,893,893,1
|
|
20231026,140300,71103997,891,891,891,891,0
|
|
20231026,140200,71103997,891,891,891,891,0
|
|
20231026,140100,71103997,891,891,891,891,168
|
|
20231026,140000,70954309,894,894,894,894,0
|
|
20231026,135900,70954309,894,894,894,894,0
|
|
20231026,135800,70954309,894,894,894,894,0
|
|
20231026,135700,70954309,894,894,894,894,0
|
|
20231026,135600,70954309,894,894,894,894,0
|
|
20231026,135500,70954309,894,894,894,894,0
|
|
20231026,135400,70954309,894,894,894,894,0
|
|
20231026,135300,70954309,894,894,894,894,0
|
|
20231026,135200,70954309,894,894,894,894,0
|
|
20231026,135100,70954309,894,894,894,894,55
|
|
20231026,135000,70905139,895,895,895,895,0
|
|
20231026,134900,70905139,895,895,895,895,0
|
|
20231026,134800,70905139,895,895,895,895,0
|
|
20231026,134700,70905139,895,895,895,895,0
|
|
20231026,134600,70905139,895,895,895,895,0
|
|
20231026,134500,70905139,895,895,895,895,0
|
|
20231026,134400,70905139,895,895,895,895,1
|
|
20231026,134300,70904244,895,891,895,889,1583
|
|
20231026,134200,69495147,890,890,890,890,116
|
|
20231026,134100,69391907,891,891,891,891,104
|
|
20231026,134000,69299243,895,895,895,895,1
|
|
20231026,133900,69298348,892,892,892,892,0
|
|
20231026,133800,69298348,892,892,892,892,241
|
|
20231026,133700,69083376,895,895,895,895,0
|
|
20231026,133600,69083376,895,895,895,895,8
|
|
20231026,133500,69076216,895,895,895,895,100
|
|
20231026,133400,68986716,895,895,895,895,0
|
|
20231026,133300,68986716,895,895,895,895,0
|
|
20231026,133200,68986716,895,893,895,893,201
|
|
20231026,133100,68807221,895,895,895,895,10
|
|
20231026,133000,68798271,895,895,895,895,0
|
|
20231026,132900,68798271,895,895,895,895,0
|
|
20231026,132800,68798271,895,895,895,895,0
|
|
20231026,132700,68798271,895,895,895,895,0
|
|
20231026,132600,68798271,895,895,895,895,0
|
|
20231026,132500,68798271,895,895,895,895,0
|
|
20231026,132400,68798271,895,895,895,895,0
|
|
20231026,132300,68798271,895,895,895,895,1
|
|
20231026,132200,68797376,893,893,893,893,0
|
|
20231026,132100,68797376,893,893,893,893,0
|
|
20231026,132000,68797376,893,893,893,893,0
|
|
20231026,131900,68797376,893,893,893,893,200
|
|
20231026,131800,68618776,893,893,893,893,1
|
|
20231026,131700,68617883,892,892,892,892,45
|
|
20231026,131600,68577743,892,892,892,892,2714
|
|
20231026,131500,66156855,892,892,892,892,0
|
|
20231026,131400,66156855,892,892,892,892,0
|
|
20231026,131300,66156855,892,891,892,891,2
|
|
20231026,131200,66155072,891,891,891,891,50
|
|
20231026,131100,66110522,891,891,891,891,0
|
|
20231026,131000,66110522,891,891,891,891,200
|
|
20231026,130900,65932322,891,891,891,891,0
|
|
20231026,130800,65932322,891,891,891,891,20
|
|
20231026,130700,65914502,891,891,891,891,0
|
|
20231026,130600,65914502,891,891,891,891,1
|
|
20231026,130500,65913611,890,891,892,890,565
|
|
20231026,130400,65410106,891,891,891,891,7
|
|
20231026,130300,65403869,891,891,892,891,105
|
|
20231026,130200,65310213,891,891,891,891,95
|
|
20231026,130100,65225568,891,891,891,891,0
|
|
20231026,130000,65225568,891,891,891,891,0
|
|
20231026,125900,65225568,891,891,891,891,0
|
|
20231026,125800,65225568,891,891,891,891,1
|
|
20231026,125700,65224677,889,889,889,889,3
|
|
20231026,125600,65222010,889,889,889,889,100
|
|
20231026,125500,65133110,887,887,887,887,0
|
|
20231026,125400,65133110,887,887,887,887,0
|
|
20231026,125300,65133110,887,887,887,887,0
|
|
20231026,125200,65133110,887,887,887,887,0
|
|
20231026,125100,65133110,887,887,887,887,0
|
|
20231026,125000,65133110,887,887,887,887,0
|
|
20231026,124900,65133110,887,887,887,887,0
|
|
20231026,124800,65133110,887,887,887,887,0
|
|
20231026,124700,65133110,887,887,887,887,0
|
|
20231026,124600,65133110,887,887,887,887,0
|
|
20231026,124500,65133110,887,887,887,887,0
|
|
20231026,124400,65133110,887,887,887,887,1
|
|
20231026,124300,65132223,887,887,887,887,0
|
|
20231026,124200,65132223,887,887,887,887,18
|
|
20231026,124100,65116257,887,887,887,887,37
|
|
20231026,124000,65083438,887,888,889,887,1023
|
|
20231026,123900,64175028,888,888,888,888,1
|
|
20231026,123800,64174140,890,890,890,890,50
|
|
20231026,123700,64129640,891,891,891,891,0
|
|
20231026,123600,64129640,891,891,891,891,0
|
|
20231026,123500,64129640,891,891,891,891,0
|
|
20231026,123400,64129640,891,891,891,891,0
|
|
20231026,123300,64129640,891,888,891,888,47
|
|
20231026,123200,64087901,887,887,887,887,0
|
|
20231026,123100,64087901,887,887,887,887,1
|
|
20231026,123000,64087014,887,887,887,887,1
|
|
20231026,122900,64086127,888,888,888,888,38
|
|
20231026,122800,64052383,888,888,888,888,5
|
|
20231026,122700,64047943,886,886,886,886,0
|
|
20231026,122600,64047943,886,886,886,886,0
|
|
20231026,122500,64047943,886,886,886,886,0
|
|
20231026,122400,64047943,886,886,886,886,9
|
|
20231026,122300,64039969,887,887,887,887,110
|
|
20231026,122200,63942399,886,886,886,886,517
|
|
20231026,122100,63484337,887,887,887,887,0
|
|
20231026,122000,63484337,887,887,887,887,0
|
|
20231026,121900,63484337,887,887,887,887,0
|
|
20231026,121800,63484337,887,886,887,886,510
|
|
20231026,121700,63032467,886,886,886,886,0
|
|
20231026,121600,63032467,886,888,888,886,1820
|
|
20231026,121500,61418199,888,889,889,888,230
|
|
20231026,121400,61213737,892,892,892,892,0
|
|
20231026,121300,61213737,892,892,892,892,0
|
|
20231026,121200,61213737,892,892,892,892,0
|
|
20231026,121100,61213737,892,892,892,892,0
|
|
20231026,121000,61213737,892,892,892,892,0
|
|
20231026,120900,61213737,892,892,892,892,0
|
|
20231026,120800,61213737,892,892,892,892,0
|
|
20231026,120700,61213737,892,892,892,892,0
|
|
20231026,120600,61213737,892,892,892,892,0
|
|
20231026,120500,61213737,892,892,892,892,0
|
|
20231026,120400,61213737,892,892,892,892,0
|
|
20231026,120300,61213737,892,892,892,892,0
|
|
20231026,120200,61213737,892,892,892,892,0
|
|
20231026,120100,61213737,892,892,892,892,0
|
|
20231026,120000,61213737,892,892,892,892,0
|
|
20231026,115900,61213737,892,892,892,892,1
|
|
20231026,115800,61212845,892,892,892,892,0
|
|
20231026,115700,61212845,892,892,892,892,4
|
|
20231026,115600,61209277,893,893,893,893,0
|
|
20231026,115500,61209277,893,893,893,893,0
|
|
20231026,115400,61209277,893,893,893,893,0
|
|
20231026,115300,61209277,893,889,893,889,3
|
|
20231026,115200,61206603,889,889,889,889,909
|
|
20231026,115100,60398502,889,889,889,889,101
|
|
20231026,115000,60308713,888,888,888,888,1
|
|
20231026,114900,60307825,888,888,888,888,1
|
|
20231026,114800,60306937,889,889,889,889,43
|
|
20231026,114700,60268710,887,887,887,887,0
|
|
20231026,114600,60268710,887,887,887,887,0
|
|
20231026,114500,60268710,887,887,887,887,0
|
|
20231026,114400,60268710,887,887,887,887,0
|
|
20231026,114300,60268710,887,887,887,887,100
|
|
20231026,114200,60180010,887,887,887,887,0
|
|
20231026,114100,60180010,887,887,887,887,0
|
|
20231026,114000,60180010,887,887,887,887,0
|
|
20231026,113900,60180010,887,887,887,887,0
|
|
20231026,113800,60180010,887,887,887,887,0
|
|
20231026,113700,60180010,887,887,887,887,0
|
|
20231026,113600,60180010,887,887,887,887,0
|
|
20231026,113500,60180010,887,887,887,887,51
|
|
20231026,113400,60134773,887,887,887,887,2
|
|
20231026,113300,60132999,888,888,888,888,0
|
|
20231026,113200,60132999,888,889,889,888,59
|
|
20231026,113100,60080597,889,889,889,889,0
|
|
20231026,113000,60080597,889,889,889,889,0
|
|
20231026,112900,60080597,889,889,889,889,51
|
|
20231026,112800,60035258,889,889,889,889,10
|
|
20231026,112700,60026368,889,887,889,887,1080
|
|
20231026,112600,59068178,887,887,887,887,103
|
|
20231026,112500,58976817,888,888,888,888,20
|
|
20231026,112400,58959057,887,889,890,887,447
|
|
20231026,112300,58562332,888,888,888,888,817
|
|
20231026,112200,57836836,889,890,890,889,8067
|
|
20231026,112100,50661853,891,891,891,891,10
|
|
20231026,112000,50652943,890,891,891,890,919
|
|
20231026,111900,49834978,891,897,897,891,83
|
|
20231026,111800,49760725,897,897,897,897,0
|
|
20231026,111700,49760725,897,897,897,897,0
|
|
20231026,111600,49760725,897,897,897,897,2
|
|
20231026,111500,49758931,897,897,897,897,0
|
|
20231026,111400,49758931,897,897,897,897,10
|
|
20231026,111300,49749961,897,897,897,897,0
|
|
20231026,111200,49749961,897,897,897,897,0
|
|
20231026,111100,49749961,897,897,897,897,0
|
|
20231026,111000,49749961,897,897,897,897,0
|
|
20231026,110900,49749961,897,897,897,897,0
|
|
20231026,110800,49749961,897,897,897,897,0
|
|
20231026,110700,49749961,897,897,897,897,0
|
|
20231026,110600,49749961,897,897,897,897,0
|
|
20231026,110500,49749961,897,897,897,897,0
|
|
20231026,110400,49749961,897,892,897,892,799
|
|
20231026,110300,49036707,889,891,891,889,5737
|
|
20231026,110200,43926228,893,892,893,892,1092
|
|
20231026,110100,42951646,893,893,893,893,4578
|
|
20231026,110000,38863492,893,893,893,893,0
|
|
20231026,105900,38863492,893,893,893,893,0
|
|
20231026,105800,38863492,893,895,895,893,10844
|
|
20231026,105700,29166286,901,901,901,901,0
|
|
20231026,105600,29166286,901,901,901,901,0
|
|
20231026,105500,29166286,901,901,901,901,4
|
|
20231026,105400,29162682,901,901,901,901,0
|
|
20231026,105300,29162682,901,895,901,895,4130
|
|
20231026,105200,25466326,896,897,897,896,667
|
|
20231026,105100,24868153,897,897,897,897,0
|
|
20231026,105000,24868153,897,897,897,897,0
|
|
20231026,104900,24868153,897,899,899,897,4000
|
|
20231026,104800,21279641,900,900,900,900,0
|
|
20231026,104700,21279641,900,900,900,900,0
|
|
20231026,104600,21279641,900,900,900,900,0
|
|
20231026,104500,21279641,900,900,900,900,0
|
|
20231026,104400,21279641,900,900,900,900,0
|
|
20231026,104300,21279641,900,900,900,900,0
|
|
20231026,104200,21279641,900,900,900,900,0
|
|
20231026,104100,21279641,900,900,900,900,0
|
|
20231026,104000,21279641,900,900,900,900,0
|
|
20231026,103900,21279641,900,900,900,900,0
|
|
20231026,103800,21279641,900,900,900,900,0
|
|
20231026,103700,21279641,900,900,900,900,3
|
|
20231026,103600,21276941,901,901,901,901,0
|
|
20231026,103500,21276941,901,901,901,901,2000
|
|
20231026,103400,19474941,897,897,897,897,0
|
|
20231026,103300,19474941,897,897,897,897,0
|
|
20231026,103200,19474941,897,898,898,897,13
|
|
20231026,103100,19463279,898,898,898,898,0
|
|
20231026,103000,19463279,898,898,898,898,0
|
|
20231026,102900,19463279,898,898,898,898,100
|
|
20231026,102800,19373479,897,897,897,897,161
|
|
20231026,102700,19229062,897,897,897,897,0
|
|
20231026,102600,19229062,897,897,897,897,1
|
|
20231026,102500,19228165,901,901,901,901,0
|
|
20231026,102400,19228165,901,901,901,901,0
|
|
20231026,102300,19228165,901,901,901,901,0
|
|
20231026,102200,19228165,901,901,901,901,2
|
|
20231026,102100,19226363,901,901,901,901,10
|
|
20231026,102000,19217353,901,901,901,901,10
|
|
20231026,101900,19208343,901,898,901,897,1273
|
|
20231026,101800,18066354,897,897,897,897,0
|
|
20231026,101700,18066354,897,897,897,897,0
|
|
20231026,101600,18066354,897,897,897,897,0
|
|
20231026,101500,18066354,897,897,897,897,0
|
|
20231026,101400,18066354,897,897,897,897,0
|
|
20231026,101300,18066354,897,897,897,897,0
|
|
20231026,101200,18066354,897,897,897,897,0
|
|
20231026,101100,18066354,897,897,897,897,0
|
|
20231026,101000,18066354,897,897,897,897,0
|
|
20231026,100900,18066354,897,897,897,897,0
|
|
20231026,100800,18066354,897,897,897,897,0
|
|
20231026,100700,18066354,897,897,897,897,0
|
|
20231026,100600,18066354,897,900,900,897,2700
|
|
20231026,100500,15640750,900,900,900,900,0
|
|
20231026,100400,15640750,900,900,900,900,0
|
|
20231026,100300,15640750,900,900,900,900,0
|
|
20231026,100200,15640750,900,900,900,900,0
|
|
20231026,100100,15640750,900,900,900,900,0
|
|
20231026,100000,15640750,900,900,900,900,0
|
|
20231026,095900,15640750,900,900,900,900,0
|
|
20231026,095800,15640750,900,901,901,900,3
|
|
20231026,095700,15638049,901,901,901,901,0
|
|
20231026,095600,15638049,901,901,901,901,0
|
|
20231026,095500,15638049,901,901,901,901,0
|
|
20231026,095400,15638049,901,901,901,901,0
|
|
20231026,095300,15638049,901,901,901,901,10
|
|
20231026,095200,15629039,903,909,909,903,511
|
|
20231026,095100,15167546,909,909,909,909,1
|
|
20231026,095000,15166637,905,905,905,905,1
|
|
20231026,094900,15165732,911,911,911,911,0
|
|
20231026,094800,15165732,911,911,911,911,0
|
|
20231026,094700,15165732,911,911,911,911,0
|
|
20231026,094600,15165732,911,911,911,911,0
|
|
20231026,094500,15165732,911,911,911,911,1
|
|
20231026,094400,15164821,911,911,911,911,1
|
|
20231026,094300,15163910,913,904,913,904,90
|
|
20231026,094200,15082301,900,900,900,900,0
|
|
20231026,094100,15082301,900,900,900,900,0
|
|
20231026,094000,15082301,900,899,900,899,772
|
|
20231026,093900,14387561,899,899,899,899,1286
|
|
20231026,093800,13231447,899,899,899,899,1
|
|
20231026,093700,13230548,899,899,899,899,1
|
|
20231026,093600,13229649,904,904,904,904,0
|
|
20231026,093500,13229649,904,904,904,904,0
|
|
20231026,093400,13229649,904,904,904,904,4
|
|
20231026,093300,13226033,904,904,904,904,3
|
|
20231026,093200,13223321,904,901,904,901,3
|
|
20231026,093100,13220612,903,907,907,903,23
|
|
20231026,093000,13199837,918,891,918,890,2168
|
|
20231026,092900,11256184,891,891,891,891,12
|
|
20231026,092800,11245492,895,895,895,895,0
|
|
20231026,092700,11245492,895,895,895,895,0
|
|
20231026,092600,11245492,895,895,895,895,0
|
|
20231026,092500,11245492,895,894,895,894,1026
|
|
20231026,092400,10328024,892,892,892,892,6
|
|
20231026,092300,10322672,895,895,895,894,2126
|
|
20231026,092200,8419973,895,895,895,895,0
|
|
20231026,092100,8419973,895,895,895,895,20
|
|
20231026,092000,8402073,894,893,894,893,608
|
|
20231026,091900,7859110,893,893,893,893,976
|
|
20231026,091800,6987542,893,893,893,893,4
|
|
20231026,091700,6983970,893,896,897,893,96
|
|
20231026,091600,6898194,894,897,897,894,753
|
|
20231026,091500,6223848,898,898,898,898,19
|
|
20231026,091400,6206786,905,905,905,905,0
|
|
20231026,091300,6206786,905,905,905,905,0
|
|
20231026,091200,6206786,905,905,905,905,0
|
|
20231026,091100,6206786,905,905,905,905,0
|
|
20231026,091000,6206786,905,905,905,905,7
|
|
20231026,090900,6200451,905,905,905,905,25
|
|
20231026,090800,6177826,905,900,905,900,875
|
|
20231026,090700,5389449,901,896,901,894,593
|
|
20231026,090600,4857815,897,903,904,897,352
|
|
20231026,090500,4540356,905,905,905,905,0
|
|
20231026,090400,4540356,905,896,905,896,71
|
|
20231026,090300,4476331,915,915,915,915,28
|
|
20231026,090200,4450711,915,901,918,901,3087
|
|
20231026,090100,1642913,894,906,906,894,27
|
|
20231026,090000,1618724,906,912,912,891,1789
|