660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,195700,90280811,907,907,907,907,3360
|
|
20231011,195600,90280811,907,907,907,907,0
|
|
20231011,195500,90280811,907,907,907,907,0
|
|
20231011,195400,90280811,907,907,907,907,0
|
|
20231011,195300,90280811,907,907,907,907,0
|
|
20231011,195200,90280811,907,907,907,907,0
|
|
20231011,195100,90280811,907,907,907,907,0
|
|
20231011,195000,90280811,907,907,907,907,0
|
|
20231011,194900,90280811,907,907,907,907,0
|
|
20231011,194800,90280811,907,907,907,907,0
|
|
20231011,194700,90280811,907,907,907,907,0
|
|
20231011,194600,90280811,907,907,907,907,0
|
|
20231011,194500,90280811,907,907,907,907,0
|
|
20231011,194400,90280811,907,907,907,907,0
|
|
20231011,194300,90280811,907,907,907,907,0
|
|
20231011,194200,90280811,907,907,907,907,0
|
|
20231011,194100,90280811,907,907,907,907,0
|
|
20231011,194000,90280811,907,907,907,907,0
|
|
20231011,193900,90280811,907,907,907,907,0
|
|
20231011,193800,90280811,907,907,907,907,0
|
|
20231011,193700,90280811,907,907,907,907,0
|
|
20231011,193600,90280811,907,907,907,907,0
|
|
20231011,193500,90280811,907,907,907,907,0
|
|
20231011,193400,90280811,907,907,907,907,0
|
|
20231011,193300,90280811,907,907,907,907,0
|
|
20231011,193200,90280811,907,907,907,907,0
|
|
20231011,193100,90280811,907,907,907,907,0
|
|
20231011,193000,90280811,907,907,907,907,0
|
|
20231011,192900,90280811,907,907,907,907,0
|
|
20231011,192800,90280811,907,907,907,907,0
|
|
20231011,192700,90280811,907,907,907,907,3360
|
|
20231011,192600,90280811,907,907,907,907,0
|
|
20231011,192500,90280811,907,907,907,907,0
|
|
20231011,192400,90280811,907,907,907,907,0
|
|
20231011,192300,90280811,907,907,907,907,0
|
|
20231011,192200,90280811,907,907,907,907,0
|
|
20231011,192100,90280811,907,907,907,907,0
|
|
20231011,192000,90280811,907,907,907,907,0
|
|
20231011,191900,90280811,907,907,907,907,0
|
|
20231011,191800,90280811,907,907,907,907,0
|
|
20231011,191700,90280811,907,907,907,907,0
|
|
20231011,191600,90280811,907,907,907,907,0
|
|
20231011,191500,90280811,907,907,907,907,0
|
|
20231011,191400,90280811,907,907,907,907,0
|
|
20231011,191300,90280811,907,907,907,907,0
|
|
20231011,191200,90280811,907,907,907,907,0
|
|
20231011,191100,90280811,907,907,907,907,0
|
|
20231011,191000,90280811,907,907,907,907,0
|
|
20231011,190900,90280811,907,907,907,907,0
|
|
20231011,190800,90280811,907,907,907,907,0
|
|
20231011,190700,90280811,907,907,907,907,0
|
|
20231011,190600,90280811,907,907,907,907,0
|
|
20231011,190500,90280811,907,907,907,907,0
|
|
20231011,190400,90280811,907,907,907,907,0
|
|
20231011,190300,90280811,907,907,907,907,0
|
|
20231011,190200,90280811,907,907,907,907,0
|
|
20231011,190100,90280811,907,907,907,907,0
|
|
20231011,190000,90280811,907,907,907,907,0
|
|
20231011,185900,90280811,907,907,907,907,0
|
|
20231011,185800,90280811,907,907,907,907,0
|
|
20231011,185700,90280811,907,907,907,907,3360
|
|
20231011,185600,90280811,907,907,907,907,0
|
|
20231011,185500,90280811,907,907,907,907,0
|
|
20231011,185400,90280811,907,907,907,907,0
|
|
20231011,185300,90280811,907,907,907,907,0
|
|
20231011,185200,90280811,907,907,907,907,0
|
|
20231011,185100,90280811,907,907,907,907,0
|
|
20231011,185000,90280811,907,907,907,907,0
|
|
20231011,184900,90280811,907,907,907,907,0
|
|
20231011,184800,90280811,907,907,907,907,0
|
|
20231011,184700,90280811,907,907,907,907,0
|
|
20231011,184600,90280811,907,907,907,907,0
|
|
20231011,184500,90280811,907,907,907,907,0
|
|
20231011,184400,90280811,907,907,907,907,0
|
|
20231011,184300,90280811,907,907,907,907,0
|
|
20231011,184200,90280811,907,907,907,907,0
|
|
20231011,184100,90280811,907,907,907,907,0
|
|
20231011,184000,90280811,907,907,907,907,0
|
|
20231011,183900,90280811,907,907,907,907,0
|
|
20231011,183800,90280811,907,907,907,907,0
|
|
20231011,183700,90280811,907,907,907,907,0
|
|
20231011,183600,90280811,907,907,907,907,0
|
|
20231011,183500,90280811,907,907,907,907,0
|
|
20231011,183400,90280811,907,907,907,907,0
|
|
20231011,183300,90280811,907,907,907,907,0
|
|
20231011,183200,90280811,907,907,907,907,0
|
|
20231011,183100,90280811,907,907,907,907,0
|
|
20231011,183000,90280811,907,907,907,907,0
|
|
20231011,182900,90280811,907,907,907,907,0
|
|
20231011,182800,90280811,907,907,907,907,0
|
|
20231011,182700,90280811,907,907,907,907,3360
|
|
20231011,182600,90280811,907,907,907,907,0
|
|
20231011,182500,90280811,907,907,907,907,0
|
|
20231011,182400,90280811,907,907,907,907,0
|
|
20231011,182300,90280811,907,907,907,907,0
|
|
20231011,182200,90280811,907,907,907,907,0
|
|
20231011,182100,90280811,907,907,907,907,0
|
|
20231011,182000,90280811,907,907,907,907,0
|
|
20231011,181900,90280811,907,907,907,907,0
|
|
20231011,181800,90280811,907,907,907,907,0
|
|
20231011,181700,90280811,907,907,907,907,0
|
|
20231011,181600,90280811,907,907,907,907,0
|
|
20231011,181500,90280811,907,907,907,907,0
|
|
20231011,181400,90280811,907,907,907,907,0
|
|
20231011,181300,90280811,907,907,907,907,0
|
|
20231011,181200,90280811,907,907,907,907,0
|
|
20231011,181100,90280811,907,907,907,907,0
|
|
20231011,181000,90280811,907,907,907,907,0
|
|
20231011,180900,90280811,907,907,907,907,0
|
|
20231011,180800,90280811,907,907,907,907,0
|
|
20231011,180700,90280811,907,907,907,907,0
|
|
20231011,180600,90280811,907,907,907,907,0
|
|
20231011,180500,90280811,907,907,907,907,0
|
|
20231011,180400,90280811,907,907,907,907,0
|
|
20231011,180300,90280811,907,907,907,907,0
|
|
20231011,180200,90280811,907,907,907,907,0
|
|
20231011,180100,90280811,907,907,907,907,0
|
|
20231011,180000,90280811,907,907,907,907,0
|
|
20231011,175900,90280811,907,907,907,907,0
|
|
20231011,175800,90280811,907,907,907,907,0
|
|
20231011,175700,90280811,907,907,907,907,3360
|
|
20231011,175600,90280811,907,907,907,907,0
|
|
20231011,175500,90280811,907,907,907,907,0
|
|
20231011,175400,90280811,907,907,907,907,0
|
|
20231011,175300,90280811,907,907,907,907,0
|
|
20231011,175200,90280811,907,907,907,907,0
|
|
20231011,175100,90280811,907,907,907,907,0
|
|
20231011,175000,90280811,907,907,907,907,0
|
|
20231011,174900,90280811,907,907,907,907,0
|
|
20231011,174800,90280811,907,907,907,907,0
|
|
20231011,174700,90280811,907,907,907,907,0
|
|
20231011,174600,90280811,907,907,907,907,0
|
|
20231011,174500,90280811,907,907,907,907,0
|
|
20231011,174400,90280811,907,907,907,907,0
|
|
20231011,174300,90280811,907,907,907,907,0
|
|
20231011,174200,90280811,907,907,907,907,0
|
|
20231011,174100,90280811,907,907,907,907,0
|
|
20231011,174000,90280811,907,907,907,907,0
|
|
20231011,173900,90280811,907,907,907,907,0
|
|
20231011,173800,90280811,907,907,907,907,0
|
|
20231011,173700,90280811,907,907,907,907,0
|
|
20231011,173600,90280811,907,907,907,907,0
|
|
20231011,173500,90280811,907,907,907,907,0
|
|
20231011,173400,90280811,907,907,907,907,0
|
|
20231011,173300,90280811,907,907,907,907,0
|
|
20231011,173200,90280811,907,907,907,907,0
|
|
20231011,173100,90280811,907,907,907,907,0
|
|
20231011,173000,90280811,907,907,907,907,0
|
|
20231011,172900,90280811,907,907,907,907,0
|
|
20231011,172800,90280811,907,907,907,907,0
|
|
20231011,172700,90280811,907,907,907,907,3360
|
|
20231011,172600,90280811,907,907,907,907,0
|
|
20231011,172500,90280811,907,907,907,907,0
|
|
20231011,172400,90280811,907,907,907,907,0
|
|
20231011,172300,90280811,907,907,907,907,0
|
|
20231011,172200,90280811,907,907,907,907,0
|
|
20231011,172100,90280811,907,907,907,907,0
|
|
20231011,172000,90280811,907,907,907,907,0
|
|
20231011,171900,90280811,907,907,907,907,0
|
|
20231011,171800,90280811,907,907,907,907,0
|
|
20231011,171700,90280811,907,907,907,907,0
|
|
20231011,171600,90280811,907,907,907,907,0
|
|
20231011,171500,90280811,907,907,907,907,0
|
|
20231011,171400,90280811,907,907,907,907,0
|
|
20231011,171300,90280811,907,907,907,907,0
|
|
20231011,171200,90280811,907,907,907,907,0
|
|
20231011,171100,90280811,907,907,907,907,0
|
|
20231011,171000,90280811,907,907,907,907,0
|
|
20231011,170900,90280811,907,907,907,907,0
|
|
20231011,170800,90280811,907,907,907,907,0
|
|
20231011,170700,90280811,907,907,907,907,0
|
|
20231011,170600,90280811,907,907,907,907,0
|
|
20231011,170500,90280811,907,907,907,907,0
|
|
20231011,170400,90280811,907,907,907,907,0
|
|
20231011,170300,90280811,907,907,907,907,0
|
|
20231011,170200,90280811,907,907,907,907,0
|
|
20231011,170100,90280811,907,907,907,907,0
|
|
20231011,170000,90280811,907,907,907,907,0
|
|
20231011,165900,90280811,907,907,907,907,0
|
|
20231011,165800,90280811,907,907,907,907,0
|
|
20231011,165700,90280811,907,907,907,907,3360
|
|
20231011,165600,90280811,907,907,907,907,0
|
|
20231011,165500,90280811,907,907,907,907,0
|
|
20231011,165400,90280811,907,907,907,907,0
|
|
20231011,165300,90280811,907,907,907,907,0
|
|
20231011,165200,90280811,907,907,907,907,0
|
|
20231011,165100,90280811,907,907,907,907,0
|
|
20231011,165000,90280811,907,907,907,907,0
|
|
20231011,164900,90280811,907,907,907,907,0
|
|
20231011,164800,90280811,907,907,907,907,0
|
|
20231011,164700,90280811,907,907,907,907,0
|
|
20231011,164600,90280811,907,907,907,907,0
|
|
20231011,164500,90280811,907,907,907,907,0
|
|
20231011,164400,90280811,907,907,907,907,0
|
|
20231011,164300,90280811,907,907,907,907,0
|
|
20231011,164200,90280811,907,907,907,907,0
|
|
20231011,164100,90280811,907,907,907,907,0
|
|
20231011,164000,90280811,907,907,907,907,0
|
|
20231011,163900,90280811,907,907,907,907,0
|
|
20231011,163800,90280811,907,907,907,907,0
|
|
20231011,163700,90280811,907,907,907,907,0
|
|
20231011,163600,90280811,907,907,907,907,0
|
|
20231011,163500,90280811,907,907,907,907,0
|
|
20231011,163400,90280811,907,907,907,907,0
|
|
20231011,163300,90280811,907,907,907,907,0
|
|
20231011,163200,90280811,907,907,907,907,0
|
|
20231011,163100,90280811,907,907,907,907,0
|
|
20231011,163000,90280811,907,907,907,907,0
|
|
20231011,162900,90280811,907,907,907,907,0
|
|
20231011,162800,90280811,907,907,907,907,0
|
|
20231011,162700,90280811,907,907,907,907,3360
|
|
20231011,162600,90280811,907,907,907,907,0
|
|
20231011,162500,90280811,907,907,907,907,0
|
|
20231011,162400,90280811,907,907,907,907,0
|
|
20231011,162300,90280811,907,907,907,907,0
|
|
20231011,162200,90280811,907,907,907,907,0
|
|
20231011,162100,90280811,907,907,907,907,0
|
|
20231011,162000,90280811,907,907,907,907,0
|
|
20231011,161900,90280811,907,907,907,907,0
|
|
20231011,161800,90280811,907,907,907,907,0
|
|
20231011,161700,90280811,907,907,907,907,0
|
|
20231011,161600,90280811,907,907,907,907,0
|
|
20231011,161500,90280811,907,907,907,907,0
|
|
20231011,161400,90280811,907,907,907,907,0
|
|
20231011,161300,90280811,907,907,907,907,0
|
|
20231011,161200,90280811,907,907,907,907,0
|
|
20231011,161100,90280811,907,907,907,907,0
|
|
20231011,161000,90280811,907,907,907,907,0
|
|
20231011,160900,90280811,907,907,907,907,0
|
|
20231011,160800,90280811,907,907,907,907,0
|
|
20231011,160700,90280811,907,907,907,907,0
|
|
20231011,160600,90280811,907,907,907,907,0
|
|
20231011,160500,90280811,907,907,907,907,0
|
|
20231011,160400,90280811,907,907,907,907,0
|
|
20231011,160300,90280811,907,907,907,907,0
|
|
20231011,160200,90280811,907,907,907,907,0
|
|
20231011,160100,90280811,907,907,907,907,0
|
|
20231011,160000,90280811,907,907,907,907,0
|
|
20231011,155900,90280811,907,907,907,907,0
|
|
20231011,155800,90280811,907,907,907,907,0
|
|
20231011,155700,90280811,907,907,907,907,3360
|
|
20231011,155600,90280811,907,907,907,907,0
|
|
20231011,155500,90280811,907,907,907,907,0
|
|
20231011,155400,90280811,907,907,907,907,0
|
|
20231011,155300,90280811,907,907,907,907,0
|
|
20231011,155200,90280811,907,907,907,907,0
|
|
20231011,155100,90280811,907,907,907,907,0
|
|
20231011,155000,90280811,907,907,907,907,0
|
|
20231011,154900,90280811,907,907,907,907,0
|
|
20231011,154800,90280811,907,907,907,907,0
|
|
20231011,154700,90280811,907,907,907,907,0
|
|
20231011,154600,90280811,907,907,907,907,0
|
|
20231011,154500,90280811,907,907,907,907,0
|
|
20231011,154400,90280811,907,907,907,907,0
|
|
20231011,154300,90280811,907,907,907,907,0
|
|
20231011,154200,90280811,907,907,907,907,0
|
|
20231011,154100,90280811,907,907,907,907,0
|
|
20231011,154000,90280811,907,907,907,907,0
|
|
20231011,153900,90280811,907,907,907,907,0
|
|
20231011,153800,90280811,907,907,907,907,0
|
|
20231011,153700,90280811,907,907,907,907,0
|
|
20231011,153600,90280811,907,907,907,907,0
|
|
20231011,153500,90280811,907,907,907,907,0
|
|
20231011,153400,90280811,907,907,907,907,0
|
|
20231011,153300,90280811,907,907,907,907,0
|
|
20231011,153200,90280811,907,907,907,907,0
|
|
20231011,153100,90280811,907,907,907,907,0
|
|
20231011,153000,90280811,907,907,907,907,3360
|
|
20231011,152900,87233291,907,907,907,907,0
|
|
20231011,152800,87233291,907,907,907,907,0
|
|
20231011,152700,87233291,907,907,907,907,0
|
|
20231011,152600,87233291,907,907,907,907,0
|
|
20231011,152500,87233291,907,907,907,907,0
|
|
20231011,152400,87233291,907,907,907,907,0
|
|
20231011,152300,87233291,907,907,907,907,0
|
|
20231011,152200,87233291,907,907,907,907,0
|
|
20231011,152100,87233291,907,907,907,907,0
|
|
20231011,152000,87233291,907,907,907,907,0
|
|
20231011,151900,87233291,907,907,907,907,0
|
|
20231011,151800,87233291,907,907,907,907,23
|
|
20231011,151700,87212430,907,907,907,907,0
|
|
20231011,151600,87212430,907,907,907,907,18
|
|
20231011,151500,87196104,907,907,907,907,0
|
|
20231011,151400,87196104,907,905,907,905,65
|
|
20231011,151300,87137273,905,904,905,904,15
|
|
20231011,151200,87123712,904,904,904,904,0
|
|
20231011,151100,87123712,904,904,904,904,0
|
|
20231011,151000,87123712,904,904,904,904,0
|
|
20231011,150900,87123712,904,904,904,904,1
|
|
20231011,150800,87122808,901,901,901,901,10
|
|
20231011,150700,87113798,905,905,905,905,0
|
|
20231011,150600,87113798,905,905,905,905,0
|
|
20231011,150500,87113798,905,905,905,905,0
|
|
20231011,150400,87113798,905,905,905,905,0
|
|
20231011,150300,87113798,905,905,905,905,0
|
|
20231011,150200,87113798,905,904,905,901,13
|
|
20231011,150100,87102047,898,905,905,898,1302
|
|
20231011,150000,85929997,902,902,902,902,1
|
|
20231011,145900,85929095,905,905,905,905,0
|
|
20231011,145800,85929095,905,905,905,905,1
|
|
20231011,145700,85928190,905,905,905,905,0
|
|
20231011,145600,85928190,905,905,905,905,0
|
|
20231011,145500,85928190,905,904,905,902,2178
|
|
20231011,145400,83957748,905,903,905,903,150
|
|
20231011,145300,83822253,903,903,903,903,0
|
|
20231011,145200,83822253,903,903,903,903,0
|
|
20231011,145100,83822253,903,903,903,903,1
|
|
20231011,145000,83821350,902,902,902,902,0
|
|
20231011,144900,83821350,902,902,902,902,0
|
|
20231011,144800,83821350,902,902,902,902,0
|
|
20231011,144700,83821350,902,902,902,902,321
|
|
20231011,144600,83531808,903,901,903,901,967
|
|
20231011,144500,82660539,903,902,903,902,900
|
|
20231011,144400,81848649,902,902,902,902,1333
|
|
20231011,144300,80646283,902,903,903,902,2001
|
|
20231011,144200,78840584,904,904,904,904,0
|
|
20231011,144100,78840584,904,904,904,904,0
|
|
20231011,144000,78840584,904,904,904,904,1
|
|
20231011,143900,78839680,903,903,903,903,0
|
|
20231011,143800,78839680,903,903,903,903,0
|
|
20231011,143700,78839680,903,903,903,903,1710
|
|
20231011,143600,77295550,904,904,904,904,0
|
|
20231011,143500,77295550,904,904,904,904,0
|
|
20231011,143400,77295550,904,904,904,904,0
|
|
20231011,143300,77295550,904,904,904,904,0
|
|
20231011,143200,77295550,904,904,904,904,0
|
|
20231011,143100,77295550,904,904,904,904,0
|
|
20231011,143000,77295550,904,902,904,902,576
|
|
20231011,142900,76775936,904,904,904,904,0
|
|
20231011,142800,76775936,904,904,904,904,0
|
|
20231011,142700,76775936,904,904,904,904,0
|
|
20231011,142600,76775936,904,904,904,904,0
|
|
20231011,142500,76775936,904,904,904,904,0
|
|
20231011,142400,76775936,904,902,904,902,81
|
|
20231011,142300,76702872,905,905,905,905,0
|
|
20231011,142200,76702872,905,905,905,905,0
|
|
20231011,142100,76702872,905,905,905,905,0
|
|
20231011,142000,76702872,905,905,905,905,0
|
|
20231011,141900,76702872,905,905,905,905,0
|
|
20231011,141800,76702872,905,905,905,905,0
|
|
20231011,141700,76702872,905,905,905,905,0
|
|
20231011,141600,76702872,905,905,905,905,0
|
|
20231011,141500,76702872,905,905,905,905,0
|
|
20231011,141400,76702872,905,903,905,903,2
|
|
20231011,141300,76701064,902,902,902,902,0
|
|
20231011,141200,76701064,902,902,902,902,87
|
|
20231011,141100,76622590,903,903,903,903,1201
|
|
20231011,141000,75538087,905,903,905,903,1950
|
|
20231011,140900,73777235,902,905,905,902,4666
|
|
20231011,140800,69559623,907,907,907,905,22
|
|
20231011,140700,69539671,908,908,908,908,0
|
|
20231011,140600,69539671,908,908,908,908,0
|
|
20231011,140500,69539671,908,908,908,908,0
|
|
20231011,140400,69539671,908,908,908,908,0
|
|
20231011,140300,69539671,908,908,908,908,0
|
|
20231011,140200,69539671,908,908,908,908,0
|
|
20231011,140100,69539671,908,908,908,908,0
|
|
20231011,140000,69539671,908,908,908,908,0
|
|
20231011,135900,69539671,908,908,908,908,1
|
|
20231011,135800,69538763,905,905,905,905,546
|
|
20231011,135700,69044633,910,910,910,910,0
|
|
20231011,135600,69044633,910,910,910,910,0
|
|
20231011,135500,69044633,910,907,910,907,1000
|
|
20231011,135400,68136992,907,907,907,907,0
|
|
20231011,135300,68136992,907,906,907,906,1100
|
|
20231011,135200,67140385,906,906,906,906,0
|
|
20231011,135100,67140385,906,906,906,906,0
|
|
20231011,135000,67140385,906,906,906,906,1
|
|
20231011,134900,67139479,906,906,906,906,1
|
|
20231011,134800,67138573,905,905,905,905,0
|
|
20231011,134700,67138573,905,905,905,905,0
|
|
20231011,134600,67138573,905,905,905,905,0
|
|
20231011,134500,67138573,905,905,905,905,0
|
|
20231011,134400,67138573,905,905,905,905,0
|
|
20231011,134300,67138573,905,905,905,905,0
|
|
20231011,134200,67138573,905,905,905,905,0
|
|
20231011,134100,67138573,905,905,905,905,0
|
|
20231011,134000,67138573,905,905,905,905,0
|
|
20231011,133900,67138573,905,905,905,905,0
|
|
20231011,133800,67138573,905,905,905,905,1257
|
|
20231011,133700,66000988,905,906,906,905,1528
|
|
20231011,133600,64618130,906,906,906,906,0
|
|
20231011,133500,64618130,906,906,906,906,5
|
|
20231011,133400,64613600,907,907,907,907,0
|
|
20231011,133300,64613600,907,907,907,907,0
|
|
20231011,133200,64613600,907,907,907,907,0
|
|
20231011,133100,64613600,907,907,907,907,0
|
|
20231011,133000,64613600,907,907,907,907,0
|
|
20231011,132900,64613600,907,907,907,907,0
|
|
20231011,132800,64613600,907,907,907,907,0
|
|
20231011,132700,64613600,907,909,909,907,531
|
|
20231011,132600,64131977,907,909,909,907,556
|
|
20231011,132500,63627665,909,909,909,909,1
|
|
20231011,132400,63626756,906,906,906,906,0
|
|
20231011,132300,63626756,906,906,906,906,0
|
|
20231011,132200,63626756,906,906,906,906,0
|
|
20231011,132100,63626756,906,906,906,906,0
|
|
20231011,132000,63626756,906,906,906,906,2
|
|
20231011,131900,63624944,907,907,907,906,1324
|
|
20231011,131800,62424102,908,908,908,908,0
|
|
20231011,131700,62424102,908,908,908,908,24
|
|
20231011,131600,62402310,909,909,909,909,2
|
|
20231011,131500,62400492,909,909,909,909,0
|
|
20231011,131400,62400492,909,909,909,909,0
|
|
20231011,131300,62400492,909,909,909,909,0
|
|
20231011,131200,62400492,909,909,909,909,0
|
|
20231011,131100,62400492,909,909,909,909,0
|
|
20231011,131000,62400492,909,909,909,909,0
|
|
20231011,130900,62400492,909,909,909,909,0
|
|
20231011,130800,62400492,909,909,909,909,0
|
|
20231011,130700,62400492,909,909,909,909,0
|
|
20231011,130600,62400492,909,909,909,909,0
|
|
20231011,130500,62400492,909,909,909,909,0
|
|
20231011,130400,62400492,909,909,909,909,0
|
|
20231011,130300,62400492,909,909,909,909,1
|
|
20231011,130200,62399583,908,908,908,908,161
|
|
20231011,130100,62253395,907,907,907,907,2085
|
|
20231011,130000,60362300,907,907,907,907,0
|
|
20231011,125900,60362300,907,907,907,907,0
|
|
20231011,125800,60362300,907,907,907,907,0
|
|
20231011,125700,60362300,907,907,907,907,0
|
|
20231011,125600,60362300,907,907,907,907,2
|
|
20231011,125500,60360486,903,903,903,903,0
|
|
20231011,125400,60360486,903,906,906,903,635
|
|
20231011,125300,59786829,907,907,907,907,0
|
|
20231011,125200,59786829,907,907,907,906,25
|
|
20231011,125100,59764155,907,907,907,907,0
|
|
20231011,125000,59764155,907,907,907,907,0
|
|
20231011,124900,59764155,907,907,907,907,0
|
|
20231011,124800,59764155,907,907,907,907,0
|
|
20231011,124700,59764155,907,907,907,907,0
|
|
20231011,124600,59764155,907,907,907,907,23
|
|
20231011,124500,59743294,907,907,907,907,0
|
|
20231011,124400,59743294,907,907,907,907,0
|
|
20231011,124300,59743294,907,907,907,907,0
|
|
20231011,124200,59743294,907,907,907,907,0
|
|
20231011,124100,59743294,907,907,907,907,23
|
|
20231011,124000,59722433,907,907,907,907,0
|
|
20231011,123900,59722433,907,907,907,907,0
|
|
20231011,123800,59722433,907,907,907,907,0
|
|
20231011,123700,59722433,907,907,907,907,0
|
|
20231011,123600,59722433,907,907,907,907,0
|
|
20231011,123500,59722433,907,907,907,907,1
|
|
20231011,123400,59721526,906,906,906,906,0
|
|
20231011,123300,59721526,906,906,906,906,0
|
|
20231011,123200,59721526,906,906,906,906,0
|
|
20231011,123100,59721526,906,906,906,906,0
|
|
20231011,123000,59721526,906,906,906,906,502
|
|
20231011,122900,59266714,906,906,906,906,0
|
|
20231011,122800,59266714,906,906,906,906,0
|
|
20231011,122700,59266714,906,906,906,906,1
|
|
20231011,122600,59265808,903,904,904,903,100
|
|
20231011,122500,59175409,906,906,906,906,0
|
|
20231011,122400,59175409,906,906,906,906,1
|
|
20231011,122300,59174503,904,904,904,904,0
|
|
20231011,122200,59174503,904,905,905,904,1046
|
|
20231011,122100,58228894,906,906,906,906,0
|
|
20231011,122000,58228894,906,906,906,906,0
|
|
20231011,121900,58228894,906,906,906,906,25
|
|
20231011,121800,58206244,906,906,906,906,34
|
|
20231011,121700,58175440,905,906,906,905,31
|
|
20231011,121600,58147355,906,907,907,906,1109
|
|
20231011,121500,57142214,911,911,911,911,0
|
|
20231011,121400,57142214,911,911,911,911,0
|
|
20231011,121300,57142214,911,911,911,911,0
|
|
20231011,121200,57142214,911,911,911,911,0
|
|
20231011,121100,57142214,911,911,911,911,2196
|
|
20231011,121000,55141658,911,911,911,911,1
|
|
20231011,120900,55140747,906,909,909,906,1000
|
|
20231011,120800,54234567,910,911,911,910,105
|
|
20231011,120700,54139006,911,911,911,911,0
|
|
20231011,120600,54139006,911,911,911,911,0
|
|
20231011,120500,54139006,911,911,911,911,0
|
|
20231011,120400,54139006,911,911,911,911,0
|
|
20231011,120300,54139006,911,911,911,911,0
|
|
20231011,120200,54139006,911,911,911,911,0
|
|
20231011,120100,54139006,911,911,911,911,0
|
|
20231011,120000,54139006,911,911,911,911,0
|
|
20231011,115900,54139006,911,911,911,911,0
|
|
20231011,115800,54139006,911,911,911,911,0
|
|
20231011,115700,54139006,911,911,911,911,0
|
|
20231011,115600,54139006,911,911,911,911,0
|
|
20231011,115500,54139006,911,911,911,911,0
|
|
20231011,115400,54139006,911,911,911,911,0
|
|
20231011,115300,54139006,911,910,911,910,1114
|
|
20231011,115200,53125265,906,906,906,906,0
|
|
20231011,115100,53125265,906,906,906,906,0
|
|
20231011,115000,53125265,906,909,909,906,546
|
|
20231011,114900,52630273,910,910,910,910,0
|
|
20231011,114800,52630273,910,910,910,910,4
|
|
20231011,114700,52626633,909,909,909,909,0
|
|
20231011,114600,52626633,909,909,909,909,0
|
|
20231011,114500,52626633,909,909,909,909,0
|
|
20231011,114400,52626633,909,909,909,909,1130
|
|
20231011,114300,51599463,909,909,909,909,23
|
|
20231011,114200,51578556,909,909,909,909,0
|
|
20231011,114100,51578556,909,909,909,909,23
|
|
20231011,114000,51557649,910,910,910,910,0
|
|
20231011,113900,51557649,910,910,910,910,0
|
|
20231011,113800,51557649,910,910,910,910,0
|
|
20231011,113700,51557649,910,910,910,910,0
|
|
20231011,113600,51557649,910,910,910,910,0
|
|
20231011,113500,51557649,910,909,910,909,843
|
|
20231011,113400,50791361,909,909,909,909,0
|
|
20231011,113300,50791361,909,909,909,909,0
|
|
20231011,113200,50791361,909,909,909,909,0
|
|
20231011,113100,50791361,909,909,909,909,0
|
|
20231011,113000,50791361,909,909,909,909,0
|
|
20231011,112900,50791361,909,909,909,909,0
|
|
20231011,112800,50791361,909,909,909,909,1
|
|
20231011,112700,50790452,908,908,908,908,704
|
|
20231011,112600,50151220,908,908,908,908,0
|
|
20231011,112500,50151220,908,908,908,908,0
|
|
20231011,112400,50151220,908,908,908,908,0
|
|
20231011,112300,50151220,908,908,908,908,0
|
|
20231011,112200,50151220,908,908,908,908,0
|
|
20231011,112100,50151220,908,908,908,908,428
|
|
20231011,112000,49762596,908,908,908,908,1
|
|
20231011,111900,49761688,905,905,905,905,0
|
|
20231011,111800,49761688,905,905,905,905,746
|
|
20231011,111700,49086558,905,905,905,905,0
|
|
20231011,111600,49086558,905,908,908,905,500
|
|
20231011,111500,48633980,908,909,909,908,1238
|
|
20231011,111400,47509638,910,910,910,910,1
|
|
20231011,111300,47508728,909,909,909,909,0
|
|
20231011,111200,47508728,909,909,909,909,0
|
|
20231011,111100,47508728,909,909,909,909,0
|
|
20231011,111000,47508728,909,909,909,909,0
|
|
20231011,110900,47508728,909,909,909,909,1194
|
|
20231011,110800,46423382,912,912,912,912,0
|
|
20231011,110700,46423382,912,912,912,912,0
|
|
20231011,110600,46423382,912,912,912,912,0
|
|
20231011,110500,46423382,912,912,912,912,0
|
|
20231011,110400,46423382,912,912,912,912,0
|
|
20231011,110300,46423382,912,909,912,909,9
|
|
20231011,110200,46415198,912,910,912,910,39
|
|
20231011,110100,46379705,910,910,910,910,0
|
|
20231011,110000,46379705,910,910,910,910,2000
|
|
20231011,105900,44559705,910,911,911,909,671
|
|
20231011,105800,43949425,911,911,911,911,29
|
|
20231011,105700,43923006,912,912,912,912,0
|
|
20231011,105600,43923006,912,912,912,912,0
|
|
20231011,105500,43923006,912,912,912,912,0
|
|
20231011,105400,43923006,912,912,912,912,0
|
|
20231011,105300,43923006,912,912,912,912,0
|
|
20231011,105200,43923006,912,912,912,912,0
|
|
20231011,105100,43923006,912,912,912,912,0
|
|
20231011,105000,43923006,912,912,912,912,0
|
|
20231011,104900,43923006,912,912,912,912,0
|
|
20231011,104800,43923006,912,912,912,912,0
|
|
20231011,104700,43923006,912,912,912,912,0
|
|
20231011,104600,43923006,912,910,912,906,1548
|
|
20231011,104500,42515783,912,911,913,911,1015
|
|
20231011,104400,41590115,910,911,911,910,1431
|
|
20231011,104300,40287849,917,917,917,917,0
|
|
20231011,104200,40287849,917,917,917,917,0
|
|
20231011,104100,40287849,917,917,917,917,0
|
|
20231011,104000,40287849,917,917,917,917,0
|
|
20231011,103900,40287849,917,917,917,917,0
|
|
20231011,103800,40287849,917,917,917,917,0
|
|
20231011,103700,40287849,917,917,917,917,0
|
|
20231011,103600,40287849,917,917,917,917,0
|
|
20231011,103500,40287849,917,917,917,917,0
|
|
20231011,103400,40287849,917,917,917,917,1
|
|
20231011,103300,40286932,917,910,917,910,3444
|
|
20231011,103200,37148120,910,910,910,910,0
|
|
20231011,103100,37148120,910,910,910,910,4
|
|
20231011,103000,37144480,910,910,910,910,1
|
|
20231011,102900,37143570,909,909,909,909,0
|
|
20231011,102800,37143570,909,909,909,909,1402
|
|
20231011,102700,35869152,909,909,909,909,3
|
|
20231011,102600,35866425,909,909,909,909,1
|
|
20231011,102500,35865516,906,906,906,906,671
|
|
20231011,102400,35257590,911,911,911,911,0
|
|
20231011,102300,35257590,911,911,911,911,0
|
|
20231011,102200,35257590,911,911,911,911,0
|
|
20231011,102100,35257590,911,911,911,911,0
|
|
20231011,102000,35257590,911,911,911,911,0
|
|
20231011,101900,35257590,911,911,911,911,0
|
|
20231011,101800,35257590,911,911,911,911,0
|
|
20231011,101700,35257590,911,911,911,911,1
|
|
20231011,101600,35256679,905,905,905,905,0
|
|
20231011,101500,35256679,905,905,905,905,0
|
|
20231011,101400,35256679,905,911,911,905,1587
|
|
20231011,101300,33813685,912,912,912,912,0
|
|
20231011,101200,33813685,912,912,912,912,81
|
|
20231011,101100,33739813,908,908,908,908,5
|
|
20231011,101000,33735273,914,914,914,914,0
|
|
20231011,100900,33735273,914,914,914,914,0
|
|
20231011,100800,33735273,914,914,914,914,0
|
|
20231011,100700,33735273,914,914,914,914,61
|
|
20231011,100600,33679519,914,914,914,914,0
|
|
20231011,100500,33679519,914,914,914,914,0
|
|
20231011,100400,33679519,914,914,914,914,118
|
|
20231011,100300,33571667,914,914,914,914,0
|
|
20231011,100200,33571667,914,914,914,914,0
|
|
20231011,100100,33571667,914,914,914,914,35
|
|
20231011,100000,33539677,914,914,914,914,0
|
|
20231011,095900,33539677,914,914,914,914,0
|
|
20231011,095800,33539677,914,914,914,914,0
|
|
20231011,095700,33539677,914,914,914,914,59
|
|
20231011,095600,33485751,914,914,914,914,0
|
|
20231011,095500,33485751,914,914,914,914,1
|
|
20231011,095400,33484837,913,913,913,913,0
|
|
20231011,095300,33484837,913,913,913,913,162
|
|
20231011,095200,33336931,912,912,916,912,3716
|
|
20231011,095100,29942684,907,907,907,907,10
|
|
20231011,095000,29933614,913,913,913,913,0
|
|
20231011,094900,29933614,913,913,913,913,31
|
|
20231011,094800,29905311,914,914,914,914,0
|
|
20231011,094700,29905311,914,914,914,914,0
|
|
20231011,094600,29905311,914,914,914,914,0
|
|
20231011,094500,29905311,914,914,914,914,0
|
|
20231011,094400,29905311,914,914,914,914,0
|
|
20231011,094300,29905311,914,914,914,914,0
|
|
20231011,094200,29905311,914,910,914,904,672
|
|
20231011,094100,29296625,909,910,910,909,26
|
|
20231011,094000,29272968,914,914,914,914,0
|
|
20231011,093900,29272968,914,914,914,914,0
|
|
20231011,093800,29272968,914,912,914,912,133
|
|
20231011,093700,29151604,915,915,915,915,0
|
|
20231011,093600,29151604,915,911,915,911,1227
|
|
20231011,093500,28030321,911,910,911,909,1003
|
|
20231011,093400,27116593,911,911,911,911,4
|
|
20231011,093300,27112949,911,911,911,911,8
|
|
20231011,093200,27105661,912,910,912,910,24
|
|
20231011,093100,27083819,917,917,917,917,0
|
|
20231011,093000,27083819,917,917,917,917,0
|
|
20231011,092900,27083819,917,917,917,917,0
|
|
20231011,092800,27083819,917,917,917,917,0
|
|
20231011,092700,27083819,917,917,917,917,0
|
|
20231011,092600,27083819,917,917,917,917,0
|
|
20231011,092500,27083819,917,917,917,917,0
|
|
20231011,092400,27083819,917,917,917,917,0
|
|
20231011,092300,27083819,917,917,917,917,0
|
|
20231011,092200,27083819,917,917,917,917,0
|
|
20231011,092100,27083819,917,917,917,917,0
|
|
20231011,092000,27083819,917,917,917,917,0
|
|
20231011,091900,27083819,917,917,917,917,3
|
|
20231011,091800,27081068,910,908,916,908,3090
|
|
20231011,091700,24271710,909,909,909,909,1
|
|
20231011,091600,24270801,904,909,909,904,82
|
|
20231011,091500,24196607,904,904,904,904,1
|
|
20231011,091400,24195703,909,909,909,909,16
|
|
20231011,091300,24181159,909,911,911,903,2174
|
|
20231011,091200,22216810,919,919,919,919,32
|
|
20231011,091100,22187402,920,909,921,909,2417
|
|
20231011,091000,19982017,909,909,909,909,32
|
|
20231011,090900,19952929,909,909,909,909,16
|
|
20231011,090800,19938385,909,909,909,909,16
|
|
20231011,090700,19923841,909,903,909,903,3129
|
|
20231011,090600,17095938,903,903,903,903,33
|
|
20231011,090500,17066139,903,903,903,903,17
|
|
20231011,090400,17050788,903,898,903,898,3140
|
|
20231011,090300,14230983,898,910,910,897,13235
|
|
20231011,090200,2279896,910,910,910,910,17
|
|
20231011,090100,2264426,911,910,911,910,18
|
|
20231011,090000,2248041,912,894,912,894,2503
|