657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195400,137429504,927,927,927,927,6359
|
|
20230918,195300,137429504,927,927,927,927,0
|
|
20230918,195200,137429504,927,927,927,927,0
|
|
20230918,195100,137429504,927,927,927,927,0
|
|
20230918,195000,137429504,927,927,927,927,0
|
|
20230918,194900,137429504,927,927,927,927,0
|
|
20230918,194800,137429504,927,927,927,927,0
|
|
20230918,194700,137429504,927,927,927,927,0
|
|
20230918,194600,137429504,927,927,927,927,0
|
|
20230918,194500,137429504,927,927,927,927,0
|
|
20230918,194400,137429504,927,927,927,927,0
|
|
20230918,194300,137429504,927,927,927,927,0
|
|
20230918,194200,137429504,927,927,927,927,0
|
|
20230918,194100,137429504,927,927,927,927,0
|
|
20230918,194000,137429504,927,927,927,927,0
|
|
20230918,193900,137429504,927,927,927,927,0
|
|
20230918,193800,137429504,927,927,927,927,0
|
|
20230918,193700,137429504,927,927,927,927,0
|
|
20230918,193600,137429504,927,927,927,927,0
|
|
20230918,193500,137429504,927,927,927,927,0
|
|
20230918,193400,137429504,927,927,927,927,0
|
|
20230918,193300,137429504,927,927,927,927,0
|
|
20230918,193200,137429504,927,927,927,927,0
|
|
20230918,193100,137429504,927,927,927,927,0
|
|
20230918,193000,137429504,927,927,927,927,0
|
|
20230918,192900,137429504,927,927,927,927,0
|
|
20230918,192800,137429504,927,927,927,927,0
|
|
20230918,192700,137429504,927,927,927,927,0
|
|
20230918,192600,137429504,927,927,927,927,0
|
|
20230918,192500,137429504,927,927,927,927,0
|
|
20230918,192400,137429504,927,927,927,927,6359
|
|
20230918,192300,137429504,927,927,927,927,0
|
|
20230918,192200,137429504,927,927,927,927,0
|
|
20230918,192100,137429504,927,927,927,927,0
|
|
20230918,192000,137429504,927,927,927,927,0
|
|
20230918,191900,137429504,927,927,927,927,0
|
|
20230918,191800,137429504,927,927,927,927,0
|
|
20230918,191700,137429504,927,927,927,927,0
|
|
20230918,191600,137429504,927,927,927,927,0
|
|
20230918,191500,137429504,927,927,927,927,0
|
|
20230918,191400,137429504,927,927,927,927,0
|
|
20230918,191300,137429504,927,927,927,927,0
|
|
20230918,191200,137429504,927,927,927,927,0
|
|
20230918,191100,137429504,927,927,927,927,0
|
|
20230918,191000,137429504,927,927,927,927,0
|
|
20230918,190900,137429504,927,927,927,927,0
|
|
20230918,190800,137429504,927,927,927,927,0
|
|
20230918,190700,137429504,927,927,927,927,0
|
|
20230918,190600,137429504,927,927,927,927,0
|
|
20230918,190500,137429504,927,927,927,927,0
|
|
20230918,190400,137429504,927,927,927,927,0
|
|
20230918,190300,137429504,927,927,927,927,0
|
|
20230918,190200,137429504,927,927,927,927,0
|
|
20230918,190100,137429504,927,927,927,927,0
|
|
20230918,190000,137429504,927,927,927,927,0
|
|
20230918,185900,137429504,927,927,927,927,0
|
|
20230918,185800,137429504,927,927,927,927,0
|
|
20230918,185700,137429504,927,927,927,927,0
|
|
20230918,185600,137429504,927,927,927,927,0
|
|
20230918,185500,137429504,927,927,927,927,0
|
|
20230918,185400,137429504,927,927,927,927,6359
|
|
20230918,185300,137429504,927,927,927,927,0
|
|
20230918,185200,137429504,927,927,927,927,0
|
|
20230918,185100,137429504,927,927,927,927,0
|
|
20230918,185000,137429504,927,927,927,927,0
|
|
20230918,184900,137429504,927,927,927,927,0
|
|
20230918,184800,137429504,927,927,927,927,0
|
|
20230918,184700,137429504,927,927,927,927,0
|
|
20230918,184600,137429504,927,927,927,927,0
|
|
20230918,184500,137429504,927,927,927,927,0
|
|
20230918,184400,137429504,927,927,927,927,0
|
|
20230918,184300,137429504,927,927,927,927,0
|
|
20230918,184200,137429504,927,927,927,927,0
|
|
20230918,184100,137429504,927,927,927,927,0
|
|
20230918,184000,137429504,927,927,927,927,0
|
|
20230918,183900,137429504,927,927,927,927,0
|
|
20230918,183800,137429504,927,927,927,927,0
|
|
20230918,183700,137429504,927,927,927,927,0
|
|
20230918,183600,137429504,927,927,927,927,0
|
|
20230918,183500,137429504,927,927,927,927,0
|
|
20230918,183400,137429504,927,927,927,927,0
|
|
20230918,183300,137429504,927,927,927,927,0
|
|
20230918,183200,137429504,927,927,927,927,0
|
|
20230918,183100,137429504,927,927,927,927,0
|
|
20230918,183000,137429504,927,927,927,927,0
|
|
20230918,182900,137429504,927,927,927,927,0
|
|
20230918,182800,137429504,927,927,927,927,0
|
|
20230918,182700,137429504,927,927,927,927,0
|
|
20230918,182600,137429504,927,927,927,927,0
|
|
20230918,182500,137429504,927,927,927,927,0
|
|
20230918,182400,137429504,927,927,927,927,6359
|
|
20230918,182300,137429504,927,927,927,927,0
|
|
20230918,182200,137429504,927,927,927,927,0
|
|
20230918,182100,137429504,927,927,927,927,0
|
|
20230918,182000,137429504,927,927,927,927,0
|
|
20230918,181900,137429504,927,927,927,927,0
|
|
20230918,181800,137429504,927,927,927,927,0
|
|
20230918,181700,137429504,927,927,927,927,0
|
|
20230918,181600,137429504,927,927,927,927,0
|
|
20230918,181500,137429504,927,927,927,927,0
|
|
20230918,181400,137429504,927,927,927,927,0
|
|
20230918,181300,137429504,927,927,927,927,0
|
|
20230918,181200,137429504,927,927,927,927,0
|
|
20230918,181100,137429504,927,927,927,927,0
|
|
20230918,181000,137429504,927,927,927,927,0
|
|
20230918,180900,137429504,927,927,927,927,0
|
|
20230918,180800,137429504,927,927,927,927,0
|
|
20230918,180700,137429504,927,927,927,927,0
|
|
20230918,180600,137429504,927,927,927,927,0
|
|
20230918,180500,137429504,927,927,927,927,0
|
|
20230918,180400,137429504,927,927,927,927,0
|
|
20230918,180300,137429504,927,927,927,927,0
|
|
20230918,180200,137429504,927,927,927,927,0
|
|
20230918,180100,137429504,927,927,927,927,0
|
|
20230918,180000,137429504,927,927,927,927,0
|
|
20230918,175900,137429504,927,927,927,927,0
|
|
20230918,175800,137429504,927,927,927,927,0
|
|
20230918,175700,137429504,927,927,927,927,0
|
|
20230918,175600,137429504,927,927,927,927,0
|
|
20230918,175500,137429504,927,927,927,927,0
|
|
20230918,175400,137429504,927,927,927,927,6359
|
|
20230918,175300,137429504,927,927,927,927,0
|
|
20230918,175200,137429504,927,927,927,927,0
|
|
20230918,175100,137429504,927,927,927,927,0
|
|
20230918,175000,137429504,927,927,927,927,0
|
|
20230918,174900,137429504,927,927,927,927,0
|
|
20230918,174800,137429504,927,927,927,927,0
|
|
20230918,174700,137429504,927,927,927,927,0
|
|
20230918,174600,137429504,927,927,927,927,0
|
|
20230918,174500,137429504,927,927,927,927,0
|
|
20230918,174400,137429504,927,927,927,927,0
|
|
20230918,174300,137429504,927,927,927,927,0
|
|
20230918,174200,137429504,927,927,927,927,0
|
|
20230918,174100,137429504,927,927,927,927,0
|
|
20230918,174000,137429504,927,927,927,927,0
|
|
20230918,173900,137429504,927,927,927,927,0
|
|
20230918,173800,137429504,927,927,927,927,0
|
|
20230918,173700,137429504,927,927,927,927,0
|
|
20230918,173600,137429504,927,927,927,927,0
|
|
20230918,173500,137429504,927,927,927,927,0
|
|
20230918,173400,137429504,927,927,927,927,0
|
|
20230918,173300,137429504,927,927,927,927,0
|
|
20230918,173200,137429504,927,927,927,927,0
|
|
20230918,173100,137429504,927,927,927,927,0
|
|
20230918,173000,137429504,927,927,927,927,0
|
|
20230918,172900,137429504,927,927,927,927,0
|
|
20230918,172800,137429504,927,927,927,927,0
|
|
20230918,172700,137429504,927,927,927,927,0
|
|
20230918,172600,137429504,927,927,927,927,0
|
|
20230918,172500,137429504,927,927,927,927,0
|
|
20230918,172400,137429504,927,927,927,927,6359
|
|
20230918,172300,137429504,927,927,927,927,0
|
|
20230918,172200,137429504,927,927,927,927,0
|
|
20230918,172100,137429504,927,927,927,927,0
|
|
20230918,172000,137429504,927,927,927,927,0
|
|
20230918,171900,137429504,927,927,927,927,0
|
|
20230918,171800,137429504,927,927,927,927,0
|
|
20230918,171700,137429504,927,927,927,927,0
|
|
20230918,171600,137429504,927,927,927,927,0
|
|
20230918,171500,137429504,927,927,927,927,0
|
|
20230918,171400,137429504,927,927,927,927,0
|
|
20230918,171300,137429504,927,927,927,927,0
|
|
20230918,171200,137429504,927,927,927,927,0
|
|
20230918,171100,137429504,927,927,927,927,0
|
|
20230918,171000,137429504,927,927,927,927,0
|
|
20230918,170900,137429504,927,927,927,927,0
|
|
20230918,170800,137429504,927,927,927,927,0
|
|
20230918,170700,137429504,927,927,927,927,0
|
|
20230918,170600,137429504,927,927,927,927,0
|
|
20230918,170500,137429504,927,927,927,927,0
|
|
20230918,170400,137429504,927,927,927,927,0
|
|
20230918,170300,137429504,927,927,927,927,0
|
|
20230918,170200,137429504,927,927,927,927,0
|
|
20230918,170100,137429504,927,927,927,927,0
|
|
20230918,170000,137429504,927,927,927,927,0
|
|
20230918,165900,137429504,927,927,927,927,0
|
|
20230918,165800,137429504,927,927,927,927,0
|
|
20230918,165700,137429504,927,927,927,927,0
|
|
20230918,165600,137429504,927,927,927,927,0
|
|
20230918,165500,137429504,927,927,927,927,0
|
|
20230918,165400,137429504,927,927,927,927,6359
|
|
20230918,165300,137429504,927,927,927,927,0
|
|
20230918,165200,137429504,927,927,927,927,0
|
|
20230918,165100,137429504,927,927,927,927,0
|
|
20230918,165000,137429504,927,927,927,927,0
|
|
20230918,164900,137429504,927,927,927,927,0
|
|
20230918,164800,137429504,927,927,927,927,0
|
|
20230918,164700,137429504,927,927,927,927,0
|
|
20230918,164600,137429504,927,927,927,927,0
|
|
20230918,164500,137429504,927,927,927,927,0
|
|
20230918,164400,137429504,927,927,927,927,0
|
|
20230918,164300,137429504,927,927,927,927,0
|
|
20230918,164200,137429504,927,927,927,927,0
|
|
20230918,164100,137429504,927,927,927,927,0
|
|
20230918,164000,137429504,927,927,927,927,0
|
|
20230918,163900,137429504,927,927,927,927,0
|
|
20230918,163800,137429504,927,927,927,927,0
|
|
20230918,163700,137429504,927,927,927,927,0
|
|
20230918,163600,137429504,927,927,927,927,0
|
|
20230918,163500,137429504,927,927,927,927,0
|
|
20230918,163400,137429504,927,927,927,927,0
|
|
20230918,163300,137429504,927,927,927,927,0
|
|
20230918,163200,137429504,927,927,927,927,0
|
|
20230918,163100,137429504,927,927,927,927,0
|
|
20230918,163000,137429504,927,927,927,927,0
|
|
20230918,162900,137429504,927,927,927,927,0
|
|
20230918,162800,137429504,927,927,927,927,0
|
|
20230918,162700,137429504,927,927,927,927,0
|
|
20230918,162600,137429504,927,927,927,927,0
|
|
20230918,162500,137429504,927,927,927,927,0
|
|
20230918,162400,137429504,927,927,927,927,6359
|
|
20230918,162300,137429504,927,927,927,927,0
|
|
20230918,162200,137429504,927,927,927,927,0
|
|
20230918,162100,137429504,927,927,927,927,0
|
|
20230918,162000,137429504,927,927,927,927,0
|
|
20230918,161900,137429504,927,927,927,927,0
|
|
20230918,161800,137429504,927,927,927,927,0
|
|
20230918,161700,137429504,927,927,927,927,0
|
|
20230918,161600,137429504,927,927,927,927,0
|
|
20230918,161500,137429504,927,927,927,927,0
|
|
20230918,161400,137429504,927,927,927,927,0
|
|
20230918,161300,137429504,927,927,927,927,0
|
|
20230918,161200,137429504,927,927,927,927,0
|
|
20230918,161100,137429504,927,927,927,927,0
|
|
20230918,161000,137429504,927,927,927,927,0
|
|
20230918,160900,137429504,927,927,927,927,0
|
|
20230918,160800,137429504,927,927,927,927,0
|
|
20230918,160700,137429504,927,927,927,927,0
|
|
20230918,160600,137429504,927,927,927,927,0
|
|
20230918,160500,137429504,927,927,927,927,0
|
|
20230918,160400,137429504,927,927,927,927,0
|
|
20230918,160300,137429504,927,927,927,927,0
|
|
20230918,160200,137429504,927,927,927,927,0
|
|
20230918,160100,137429504,927,927,927,927,0
|
|
20230918,160000,137429504,927,927,927,927,0
|
|
20230918,155900,137429504,927,927,927,927,0
|
|
20230918,155800,137429504,927,927,927,927,0
|
|
20230918,155700,137429504,927,927,927,927,0
|
|
20230918,155600,137429504,927,927,927,927,0
|
|
20230918,155500,137429504,927,927,927,927,0
|
|
20230918,155400,137429504,927,927,927,927,6359
|
|
20230918,155300,137429504,927,927,927,927,0
|
|
20230918,155200,137429504,927,927,927,927,0
|
|
20230918,155100,137429504,927,927,927,927,0
|
|
20230918,155000,137429504,927,927,927,927,0
|
|
20230918,154900,137429504,927,927,927,927,0
|
|
20230918,154800,137429504,927,927,927,927,0
|
|
20230918,154700,137429504,927,927,927,927,0
|
|
20230918,154600,137429504,927,927,927,927,0
|
|
20230918,154500,137429504,927,927,927,927,0
|
|
20230918,154400,137429504,927,927,927,927,0
|
|
20230918,154300,137429504,927,927,927,927,0
|
|
20230918,154200,137429504,927,927,927,927,0
|
|
20230918,154100,137429504,927,927,927,927,0
|
|
20230918,154000,137429504,927,927,927,927,0
|
|
20230918,153900,137429504,927,927,927,927,0
|
|
20230918,153800,137429504,927,927,927,927,0
|
|
20230918,153700,137429504,927,927,927,927,0
|
|
20230918,153600,137429504,927,927,927,927,0
|
|
20230918,153500,137429504,927,927,927,927,0
|
|
20230918,153400,137429504,927,927,927,927,0
|
|
20230918,153300,137429504,927,927,927,927,0
|
|
20230918,153200,137429504,927,927,927,927,0
|
|
20230918,153100,137429504,927,927,927,927,0
|
|
20230918,153000,137429504,927,927,927,927,6359
|
|
20230918,152900,131534711,923,923,923,923,0
|
|
20230918,152800,131534711,923,923,923,923,0
|
|
20230918,152700,131534711,923,923,923,923,0
|
|
20230918,152600,131534711,923,923,923,923,0
|
|
20230918,152500,131534711,923,923,923,923,0
|
|
20230918,152400,131534711,923,923,923,923,0
|
|
20230918,152300,131534711,923,923,923,923,0
|
|
20230918,152200,131534711,923,923,923,923,0
|
|
20230918,152100,131534711,923,923,923,923,0
|
|
20230918,152000,131534711,923,923,923,923,0
|
|
20230918,151900,131534711,923,922,926,922,3512
|
|
20230918,151800,128295335,923,922,923,922,23
|
|
20230918,151700,128274128,923,923,923,922,123
|
|
20230918,151600,128160621,923,924,924,923,296
|
|
20230918,151500,127887409,923,923,923,923,1272
|
|
20230918,151400,126713353,924,923,924,923,332
|
|
20230918,151300,126406607,923,923,923,923,22
|
|
20230918,151200,126386301,923,924,924,923,23
|
|
20230918,151100,126365071,923,923,923,923,23
|
|
20230918,151000,126343842,923,923,923,923,22
|
|
20230918,150900,126323536,923,925,925,923,23
|
|
20230918,150800,126302305,923,923,923,923,23
|
|
20230918,150700,126281076,923,923,923,923,22
|
|
20230918,150600,126260770,923,922,923,922,774
|
|
20230918,150500,125546390,923,922,923,922,1768
|
|
20230918,150400,123916094,922,923,923,922,3316
|
|
20230918,150300,120856182,923,923,923,923,2186
|
|
20230918,150200,118838504,925,925,925,923,24
|
|
20230918,150100,118816348,925,923,925,923,24
|
|
20230918,150000,118794194,925,925,925,923,25
|
|
20230918,145900,118771113,925,924,925,923,83
|
|
20230918,145800,118694442,925,923,925,923,113
|
|
20230918,145700,118589961,925,923,925,923,124
|
|
20230918,145600,118475507,923,925,925,923,23
|
|
20230918,145500,118454276,925,924,925,923,83
|
|
20230918,145400,118377604,924,923,924,923,24
|
|
20230918,145300,118355451,924,923,924,923,23
|
|
20230918,145200,118334221,924,923,924,923,23
|
|
20230918,145100,118312991,924,924,924,923,26
|
|
20230918,145000,118288989,923,923,923,923,24
|
|
20230918,144900,118266837,925,923,925,923,117
|
|
20230918,144800,118158656,923,923,923,923,22
|
|
20230918,144700,118138350,925,925,925,923,25
|
|
20230918,144600,118115271,925,923,925,923,23
|
|
20230918,144500,118094040,925,925,925,923,130
|
|
20230918,144400,117973834,925,923,925,923,431
|
|
20230918,144300,117575803,923,923,923,923,23
|
|
20230918,144200,117554574,925,925,925,923,25
|
|
20230918,144100,117531493,925,923,925,923,23
|
|
20230918,144000,117510262,925,924,925,923,1225
|
|
20230918,143900,116378384,924,924,924,923,24
|
|
20230918,143800,116356230,923,923,923,923,22
|
|
20230918,143700,116335924,924,924,924,923,605
|
|
20230918,143600,115776926,924,923,924,923,24
|
|
20230918,143500,115754773,924,922,924,922,23
|
|
20230918,143400,115733565,922,922,922,922,114
|
|
20230918,143300,115628457,923,923,925,923,2475
|
|
20230918,143200,113344028,925,923,925,923,23
|
|
20230918,143100,113322797,925,923,925,923,29
|
|
20230918,143000,113296024,924,923,925,923,30
|
|
20230918,142900,113268331,923,923,923,923,23
|
|
20230918,142800,113247102,925,923,925,923,113
|
|
20230918,142700,113142621,925,923,925,923,32
|
|
20230918,142600,113113065,925,923,925,923,133
|
|
20230918,142500,112990086,923,923,923,923,22
|
|
20230918,142400,112969780,925,923,925,923,23
|
|
20230918,142300,112948549,925,923,925,923,23
|
|
20230918,142200,112927318,925,925,925,923,46
|
|
20230918,142100,112884814,923,923,923,923,22
|
|
20230918,142000,112864508,925,923,925,923,23
|
|
20230918,141900,112843277,923,923,923,923,23
|
|
20230918,141800,112822048,923,923,923,923,22
|
|
20230918,141700,112801742,923,925,925,923,23
|
|
20230918,141600,112780511,924,926,926,923,266
|
|
20230918,141500,112534747,923,923,923,923,23
|
|
20230918,141400,112513518,923,923,923,923,22
|
|
20230918,141300,112493212,926,923,926,923,1105
|
|
20230918,141200,111472212,924,924,924,924,206
|
|
20230918,141100,111281868,926,924,926,924,23
|
|
20230918,141000,111260614,926,924,926,924,24
|
|
20230918,140900,111238436,926,924,926,924,25
|
|
20230918,140800,111215330,927,924,927,924,25
|
|
20230918,140700,111192225,926,924,926,924,23
|
|
20230918,140600,111170971,924,925,925,924,54
|
|
20230918,140500,111121054,925,927,927,925,1022
|
|
20230918,140400,110173704,927,927,927,927,0
|
|
20230918,140300,110173704,927,927,927,927,0
|
|
20230918,140200,110173704,927,927,927,927,100
|
|
20230918,140100,110081004,927,927,927,927,0
|
|
20230918,140000,110081004,927,927,927,927,2
|
|
20230918,135900,110079150,927,927,927,927,11
|
|
20230918,135800,110068953,926,925,926,925,175
|
|
20230918,135700,109906978,925,925,925,925,194
|
|
20230918,135600,109727528,923,923,923,923,1
|
|
20230918,135500,109726605,925,925,925,925,1
|
|
20230918,135400,109725680,925,925,925,925,1
|
|
20230918,135300,109724755,923,924,924,923,770
|
|
20230918,135200,109013480,924,924,924,924,0
|
|
20230918,135100,109013480,924,925,925,924,11
|
|
20230918,135000,109003315,925,925,925,925,12
|
|
20230918,134900,108992215,925,925,925,925,0
|
|
20230918,134800,108992215,925,925,925,925,61
|
|
20230918,134700,108935790,925,925,925,925,0
|
|
20230918,134600,108935790,925,925,925,925,0
|
|
20230918,134500,108935790,925,925,925,925,0
|
|
20230918,134400,108935790,925,925,925,925,0
|
|
20230918,134300,108935790,925,925,925,925,0
|
|
20230918,134200,108935790,925,924,925,924,2
|
|
20230918,134100,108933941,924,924,924,924,0
|
|
20230918,134000,108933941,924,924,924,924,0
|
|
20230918,133900,108933941,924,924,924,924,0
|
|
20230918,133800,108933941,924,924,924,924,0
|
|
20230918,133700,108933941,924,924,924,924,0
|
|
20230918,133600,108933941,924,924,924,924,0
|
|
20230918,133500,108933941,924,924,924,924,55
|
|
20230918,133400,108883121,926,926,926,926,0
|
|
20230918,133300,108883121,926,926,926,926,0
|
|
20230918,133200,108883121,926,926,926,926,2
|
|
20230918,133100,108881269,926,926,926,926,0
|
|
20230918,133000,108881269,926,926,926,926,2
|
|
20230918,132900,108879417,926,925,926,925,21
|
|
20230918,132800,108859990,925,925,925,925,0
|
|
20230918,132700,108859990,925,925,925,925,1
|
|
20230918,132600,108859065,926,926,926,926,15
|
|
20230918,132500,108845175,926,926,926,926,580
|
|
20230918,132400,108308095,926,926,926,926,500
|
|
20230918,132300,107845095,926,926,926,926,0
|
|
20230918,132200,107845095,926,926,926,926,10
|
|
20230918,132100,107835835,927,927,927,927,1
|
|
20230918,132000,107834908,927,927,927,927,0
|
|
20230918,131900,107834908,927,927,927,927,0
|
|
20230918,131800,107834908,927,927,927,927,1
|
|
20230918,131700,107833981,928,925,928,925,12059
|
|
20230918,131600,96648660,925,924,925,924,1946
|
|
20230918,131500,94850554,924,924,924,924,27
|
|
20230918,131400,94825606,924,924,924,924,2
|
|
20230918,131300,94823758,924,924,924,924,0
|
|
20230918,131200,94823758,924,924,924,924,0
|
|
20230918,131100,94823758,924,924,924,924,108
|
|
20230918,131000,94723966,924,924,924,924,1000
|
|
20230918,130900,93799966,924,924,924,924,1
|
|
20230918,130800,93799042,923,923,923,923,297
|
|
20230918,130700,93524911,923,923,923,923,0
|
|
20230918,130600,93524911,923,923,923,923,16
|
|
20230918,130500,93510143,923,923,923,923,865
|
|
20230918,130400,92711748,924,924,924,924,0
|
|
20230918,130300,92711748,924,924,924,924,0
|
|
20230918,130200,92711748,924,924,924,924,0
|
|
20230918,130100,92711748,924,924,924,924,16
|
|
20230918,130000,92696964,924,924,924,924,1
|
|
20230918,125900,92696040,924,924,924,924,0
|
|
20230918,125800,92696040,924,924,924,924,0
|
|
20230918,125700,92696040,924,924,924,924,0
|
|
20230918,125600,92696040,924,924,924,924,25
|
|
20230918,125500,92672940,923,923,923,923,1
|
|
20230918,125400,92672017,923,923,923,923,30
|
|
20230918,125300,92644327,923,923,924,923,3
|
|
20230918,125200,92641557,923,924,924,923,792
|
|
20230918,125100,91909763,925,925,925,925,15
|
|
20230918,125000,91895888,925,925,925,925,1
|
|
20230918,124900,91894963,924,924,924,924,0
|
|
20230918,124800,91894963,924,924,924,924,0
|
|
20230918,124700,91894963,924,924,924,924,2469
|
|
20230918,124600,89613607,924,924,924,924,24
|
|
20230918,124500,89591431,924,924,924,924,1
|
|
20230918,124400,89590507,924,924,924,924,0
|
|
20230918,124300,89590507,924,924,924,924,0
|
|
20230918,124200,89590507,924,924,924,924,1
|
|
20230918,124100,89589583,924,924,924,924,0
|
|
20230918,124000,89589583,924,924,924,924,11
|
|
20230918,123900,89579419,924,923,924,921,2001
|
|
20230918,123800,87736047,924,924,924,924,1
|
|
20230918,123700,87735123,923,923,923,923,30
|
|
20230918,123600,87707433,924,924,924,924,0
|
|
20230918,123500,87707433,924,924,924,924,1
|
|
20230918,123400,87706509,922,922,922,922,0
|
|
20230918,123300,87706509,922,922,922,922,0
|
|
20230918,123200,87706509,922,922,922,922,444
|
|
20230918,123100,87297141,922,924,924,922,8000
|
|
20230918,123000,79913052,924,924,924,924,0
|
|
20230918,122900,79913052,924,924,924,924,3
|
|
20230918,122800,79910280,924,925,925,924,5
|
|
20230918,122700,79905659,925,925,925,925,100
|
|
20230918,122600,79813159,925,925,925,925,1015
|
|
20230918,122500,78874284,924,924,924,924,6
|
|
20230918,122400,78868740,925,925,925,925,107
|
|
20230918,122300,78769765,925,925,925,925,0
|
|
20230918,122200,78769765,925,925,925,925,500
|
|
20230918,122100,78307265,925,925,925,925,15
|
|
20230918,122000,78293390,925,925,925,925,0
|
|
20230918,121900,78293390,925,925,925,925,0
|
|
20230918,121800,78293390,925,925,925,925,0
|
|
20230918,121700,78293390,925,925,925,925,0
|
|
20230918,121600,78293390,925,925,925,925,15
|
|
20230918,121500,78279515,925,925,925,925,0
|
|
20230918,121400,78279515,925,925,925,925,1
|
|
20230918,121300,78278590,923,924,924,923,16
|
|
20230918,121200,78263807,924,924,924,924,0
|
|
20230918,121100,78263807,924,924,924,924,0
|
|
20230918,121000,78263807,924,924,924,924,998
|
|
20230918,120900,77341655,926,926,926,924,42
|
|
20230918,120800,77302815,925,925,925,925,366
|
|
20230918,120700,76964265,925,925,925,925,0
|
|
20230918,120600,76964265,925,925,925,925,5
|
|
20230918,120500,76959640,925,925,925,925,0
|
|
20230918,120400,76959640,925,925,925,925,2
|
|
20230918,120300,76957790,925,925,925,925,0
|
|
20230918,120200,76957790,925,925,925,925,0
|
|
20230918,120100,76957790,925,923,925,923,364
|
|
20230918,120000,76621816,923,925,925,923,11355
|
|
20230918,115900,66128797,926,926,926,926,0
|
|
20230918,115800,66128797,926,926,926,926,0
|
|
20230918,115700,66128797,926,926,926,926,0
|
|
20230918,115600,66128797,926,926,926,926,0
|
|
20230918,115500,66128797,926,926,926,926,1
|
|
20230918,115400,66127871,926,926,926,926,1
|
|
20230918,115300,66126945,925,925,925,925,15
|
|
20230918,115200,66113070,926,926,926,926,1
|
|
20230918,115100,66112144,925,925,925,925,0
|
|
20230918,115000,66112144,925,925,925,925,666
|
|
20230918,114900,65496094,927,927,927,927,0
|
|
20230918,114800,65496094,927,926,927,926,16
|
|
20230918,114700,65481277,927,927,927,927,0
|
|
20230918,114600,65481277,927,927,927,927,1
|
|
20230918,114500,65480350,926,926,926,926,15
|
|
20230918,114400,65466460,927,927,927,927,0
|
|
20230918,114300,65466460,927,927,927,927,0
|
|
20230918,114200,65466460,927,927,927,927,0
|
|
20230918,114100,65466460,927,927,927,927,15
|
|
20230918,114000,65452555,929,929,929,929,0
|
|
20230918,113900,65452555,929,929,929,929,0
|
|
20230918,113800,65452555,929,929,929,929,0
|
|
20230918,113700,65452555,929,929,929,929,0
|
|
20230918,113600,65452555,929,929,929,929,0
|
|
20230918,113500,65452555,929,929,929,929,0
|
|
20230918,113400,65452555,929,929,929,929,0
|
|
20230918,113300,65452555,929,926,929,926,3
|
|
20230918,113200,65449773,929,926,929,924,4929
|
|
20230918,113100,60893287,926,926,926,926,1
|
|
20230918,113000,60892361,929,929,929,929,0
|
|
20230918,112900,60892361,929,929,929,929,0
|
|
20230918,112800,60892361,929,929,929,929,0
|
|
20230918,112700,60892361,929,925,929,925,2
|
|
20230918,112600,60890507,925,925,925,925,2000
|
|
20230918,112500,59040507,929,925,929,925,2001
|
|
20230918,112400,57189578,929,929,929,929,0
|
|
20230918,112300,57189578,929,929,929,929,0
|
|
20230918,112200,57189578,929,929,929,929,0
|
|
20230918,112100,57189578,929,924,929,924,303
|
|
20230918,112000,56909601,929,929,929,929,0
|
|
20230918,111900,56909601,929,925,929,924,7929
|
|
20230918,111800,49579992,926,927,927,926,691
|
|
20230918,111700,48940125,927,927,927,927,0
|
|
20230918,111600,48940125,927,927,927,927,15
|
|
20230918,111500,48926220,926,926,926,926,536
|
|
20230918,111400,48429884,927,929,929,926,1291
|
|
20230918,111300,47233899,928,928,928,928,1
|
|
20230918,111200,47232971,928,928,928,928,15
|
|
20230918,111100,47219051,929,929,929,929,0
|
|
20230918,111000,47219051,929,929,929,929,0
|
|
20230918,110900,47219051,929,929,929,929,0
|
|
20230918,110800,47219051,929,929,929,929,0
|
|
20230918,110700,47219051,929,929,929,929,10
|
|
20230918,110600,47209761,929,929,929,929,16
|
|
20230918,110500,47194897,929,929,929,929,524
|
|
20230918,110400,46708101,929,929,929,929,0
|
|
20230918,110300,46708101,929,929,929,929,0
|
|
20230918,110200,46708101,929,929,929,929,0
|
|
20230918,110100,46708101,929,929,929,929,0
|
|
20230918,110000,46708101,929,929,929,929,0
|
|
20230918,105900,46708101,929,929,929,929,110
|
|
20230918,105800,46605911,929,929,929,929,0
|
|
20230918,105700,46605911,929,929,929,929,0
|
|
20230918,105600,46605911,929,929,929,929,0
|
|
20230918,105500,46605911,929,929,929,929,1
|
|
20230918,105400,46604982,925,928,928,925,6596
|
|
20230918,105300,40493332,929,929,929,929,0
|
|
20230918,105200,40493332,929,929,929,929,0
|
|
20230918,105100,40493332,929,929,929,929,254
|
|
20230918,105000,40257366,929,929,929,929,0
|
|
20230918,104900,40257366,929,929,929,929,0
|
|
20230918,104800,40257366,929,929,929,929,128
|
|
20230918,104700,40138454,928,928,928,928,0
|
|
20230918,104600,40138454,928,929,929,928,675
|
|
20230918,104500,39511978,929,929,929,929,0
|
|
20230918,104400,39511978,929,929,929,929,24
|
|
20230918,104300,39489682,929,929,929,929,1
|
|
20230918,104200,39488753,929,929,929,929,0
|
|
20230918,104100,39488753,929,929,929,929,1
|
|
20230918,104000,39487824,929,929,929,929,0
|
|
20230918,103900,39487824,929,929,929,929,53
|
|
20230918,103800,39438587,929,929,929,929,0
|
|
20230918,103700,39438587,929,929,929,929,1
|
|
20230918,103600,39437658,928,928,928,927,543
|
|
20230918,103500,38933763,928,928,928,927,1273
|
|
20230918,103400,37752441,928,928,928,928,108
|
|
20230918,103300,37652217,928,928,928,928,0
|
|
20230918,103200,37652217,928,928,928,928,3264
|
|
20230918,103100,34623225,929,929,929,929,657
|
|
20230918,103000,34012872,930,930,930,930,0
|
|
20230918,102900,34012872,930,930,930,930,0
|
|
20230918,102800,34012872,930,930,930,930,0
|
|
20230918,102700,34012872,930,930,930,930,11
|
|
20230918,102600,34002642,930,930,930,930,0
|
|
20230918,102500,34002642,930,930,930,930,0
|
|
20230918,102400,34002642,930,930,930,930,0
|
|
20230918,102300,34002642,930,930,930,930,0
|
|
20230918,102200,34002642,930,930,930,930,1
|
|
20230918,102100,34001712,929,929,929,929,1500
|
|
20230918,102000,32608212,931,931,931,931,0
|
|
20230918,101900,32608212,931,931,931,931,1
|
|
20230918,101800,32607281,930,930,930,930,566
|
|
20230918,101700,32080901,931,931,931,931,0
|
|
20230918,101600,32080901,931,931,931,931,30
|
|
20230918,101500,32052971,931,931,931,931,0
|
|
20230918,101400,32052971,931,931,931,931,0
|
|
20230918,101300,32052971,931,933,933,931,153
|
|
20230918,101200,31910526,933,933,933,933,0
|
|
20230918,101100,31910526,933,933,933,933,0
|
|
20230918,101000,31910526,933,933,933,933,0
|
|
20230918,100900,31910526,933,933,933,933,0
|
|
20230918,100800,31910526,933,933,933,933,1
|
|
20230918,100700,31909593,930,930,930,930,0
|
|
20230918,100600,31909593,930,930,930,930,0
|
|
20230918,100500,31909593,930,930,930,930,587
|
|
20230918,100400,31363683,933,933,933,933,0
|
|
20230918,100300,31363683,933,933,933,933,5
|
|
20230918,100200,31359018,933,933,933,933,0
|
|
20230918,100100,31359018,933,933,933,933,1
|
|
20230918,100000,31358085,931,932,933,931,3
|
|
20230918,095900,31355289,932,932,932,932,1
|
|
20230918,095800,31354357,933,933,933,933,0
|
|
20230918,095700,31354357,933,933,933,933,0
|
|
20230918,095600,31354357,933,933,933,933,0
|
|
20230918,095500,31354357,933,933,933,933,0
|
|
20230918,095400,31354357,933,929,933,929,1301
|
|
20230918,095300,30145724,933,933,933,933,0
|
|
20230918,095200,30145724,933,933,933,933,0
|
|
20230918,095100,30145724,933,933,933,933,0
|
|
20230918,095000,30145724,933,933,933,933,1
|
|
20230918,094900,30144791,931,931,931,931,0
|
|
20230918,094800,30144791,931,931,931,931,0
|
|
20230918,094700,30144791,931,933,933,931,59
|
|
20230918,094600,30089844,933,933,933,933,581
|
|
20230918,094500,29547771,931,935,935,931,15
|
|
20230918,094400,29533776,935,935,935,934,26
|
|
20230918,094300,29509467,935,935,935,935,10
|
|
20230918,094200,29500117,929,929,929,929,0
|
|
20230918,094100,29500117,929,930,930,929,2395
|
|
20230918,094000,27274721,930,933,933,930,2000
|
|
20230918,093900,25414096,935,933,935,933,59
|
|
20230918,093800,25359047,933,933,933,933,3
|
|
20230918,093700,25356248,933,933,933,933,1
|
|
20230918,093600,25355315,931,932,932,931,54
|
|
20230918,093500,25305040,933,933,933,933,1
|
|
20230918,093400,25304107,932,934,934,932,3
|
|
20230918,093300,25301308,935,935,935,935,0
|
|
20230918,093200,25301308,935,935,935,935,3
|
|
20230918,093100,25298503,931,931,931,931,83
|
|
20230918,093000,25221230,930,930,930,930,0
|
|
20230918,092900,25221230,930,930,930,930,0
|
|
20230918,092800,25221230,930,930,930,930,0
|
|
20230918,092700,25221230,930,930,930,930,0
|
|
20230918,092600,25221230,930,930,930,930,0
|
|
20230918,092500,25221230,930,930,930,930,1
|
|
20230918,092400,25220300,931,931,931,931,1
|
|
20230918,092300,25219369,935,935,935,935,0
|
|
20230918,092200,25219369,935,935,935,935,1
|
|
20230918,092100,25218434,928,928,928,928,0
|
|
20230918,092000,25218434,928,928,928,928,0
|
|
20230918,091900,25218434,928,928,928,928,206
|
|
20230918,091800,25027266,935,935,935,935,1
|
|
20230918,091700,25026331,935,935,935,935,1
|
|
20230918,091600,25025396,928,930,930,928,875
|
|
20230918,091500,24213230,931,931,931,931,53
|
|
20230918,091400,24163887,935,935,935,935,1
|
|
20230918,091300,24162952,933,936,936,933,11
|
|
20230918,091200,24152686,928,936,937,928,6010
|
|
20230918,091100,18560977,936,936,936,936,100
|
|
20230918,091000,18467377,936,936,936,936,0
|
|
20230918,090900,18467377,936,934,936,934,225
|
|
20230918,090800,18257225,936,934,936,934,983
|
|
20230918,090700,17337689,934,936,937,934,106
|
|
20230918,090600,17238674,936,936,936,936,200
|
|
20230918,090500,17051474,936,936,936,936,1
|
|
20230918,090400,17050538,935,935,935,935,0
|
|
20230918,090300,17050538,935,935,935,935,0
|
|
20230918,090200,17050538,935,942,942,935,1701
|
|
20230918,090100,15459288,938,942,943,938,1154
|
|
20230918,090000,14371146,939,942,942,939,15256
|