661 lines
28 KiB
CSV
661 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195800,94436809,915,915,915,915,6143
|
|
20231012,195700,94436809,915,915,915,915,0
|
|
20231012,195600,94436809,915,915,915,915,0
|
|
20231012,195500,94436809,915,915,915,915,0
|
|
20231012,195400,94436809,915,915,915,915,0
|
|
20231012,195300,94436809,915,915,915,915,0
|
|
20231012,195200,94436809,915,915,915,915,0
|
|
20231012,195100,94436809,915,915,915,915,0
|
|
20231012,195000,94436809,915,915,915,915,0
|
|
20231012,194900,94436809,915,915,915,915,0
|
|
20231012,194800,94436809,915,915,915,915,0
|
|
20231012,194700,94436809,915,915,915,915,0
|
|
20231012,194600,94436809,915,915,915,915,0
|
|
20231012,194500,94436809,915,915,915,915,0
|
|
20231012,194400,94436809,915,915,915,915,0
|
|
20231012,194300,94436809,915,915,915,915,0
|
|
20231012,194200,94436809,915,915,915,915,0
|
|
20231012,194100,94436809,915,915,915,915,0
|
|
20231012,194000,94436809,915,915,915,915,0
|
|
20231012,193900,94436809,915,915,915,915,0
|
|
20231012,193800,94436809,915,915,915,915,0
|
|
20231012,193700,94436809,915,915,915,915,0
|
|
20231012,193600,94436809,915,915,915,915,0
|
|
20231012,193500,94436809,915,915,915,915,0
|
|
20231012,193400,94436809,915,915,915,915,0
|
|
20231012,193300,94436809,915,915,915,915,0
|
|
20231012,193200,94436809,915,915,915,915,0
|
|
20231012,193100,94436809,915,915,915,915,0
|
|
20231012,193000,94436809,915,915,915,915,0
|
|
20231012,192900,94436809,915,915,915,915,0
|
|
20231012,192800,94436809,915,915,915,915,6143
|
|
20231012,192700,94436809,915,915,915,915,0
|
|
20231012,192600,94436809,915,915,915,915,0
|
|
20231012,192500,94436809,915,915,915,915,0
|
|
20231012,192400,94436809,915,915,915,915,0
|
|
20231012,192300,94436809,915,915,915,915,0
|
|
20231012,192200,94436809,915,915,915,915,0
|
|
20231012,192100,94436809,915,915,915,915,0
|
|
20231012,192000,94436809,915,915,915,915,0
|
|
20231012,191900,94436809,915,915,915,915,0
|
|
20231012,191800,94436809,915,915,915,915,0
|
|
20231012,191700,94436809,915,915,915,915,0
|
|
20231012,191600,94436809,915,915,915,915,0
|
|
20231012,191500,94436809,915,915,915,915,0
|
|
20231012,191400,94436809,915,915,915,915,0
|
|
20231012,191300,94436809,915,915,915,915,0
|
|
20231012,191200,94436809,915,915,915,915,0
|
|
20231012,191100,94436809,915,915,915,915,0
|
|
20231012,191000,94436809,915,915,915,915,0
|
|
20231012,190900,94436809,915,915,915,915,0
|
|
20231012,190800,94436809,915,915,915,915,0
|
|
20231012,190700,94436809,915,915,915,915,0
|
|
20231012,190600,94436809,915,915,915,915,0
|
|
20231012,190500,94436809,915,915,915,915,0
|
|
20231012,190400,94436809,915,915,915,915,0
|
|
20231012,190300,94436809,915,915,915,915,0
|
|
20231012,190200,94436809,915,915,915,915,0
|
|
20231012,190100,94436809,915,915,915,915,0
|
|
20231012,190000,94436809,915,915,915,915,0
|
|
20231012,185900,94436809,915,915,915,915,0
|
|
20231012,185800,94436809,915,915,915,915,6143
|
|
20231012,185700,94436809,915,915,915,915,0
|
|
20231012,185600,94436809,915,915,915,915,0
|
|
20231012,185500,94436809,915,915,915,915,0
|
|
20231012,185400,94436809,915,915,915,915,0
|
|
20231012,185300,94436809,915,915,915,915,0
|
|
20231012,185200,94436809,915,915,915,915,0
|
|
20231012,185100,94436809,915,915,915,915,0
|
|
20231012,185000,94436809,915,915,915,915,0
|
|
20231012,184900,94436809,915,915,915,915,0
|
|
20231012,184800,94436809,915,915,915,915,0
|
|
20231012,184700,94436809,915,915,915,915,0
|
|
20231012,184600,94436809,915,915,915,915,0
|
|
20231012,184500,94436809,915,915,915,915,0
|
|
20231012,184400,94436809,915,915,915,915,0
|
|
20231012,184300,94436809,915,915,915,915,0
|
|
20231012,184200,94436809,915,915,915,915,0
|
|
20231012,184100,94436809,915,915,915,915,0
|
|
20231012,184000,94436809,915,915,915,915,0
|
|
20231012,183900,94436809,915,915,915,915,0
|
|
20231012,183800,94436809,915,915,915,915,0
|
|
20231012,183700,94436809,915,915,915,915,0
|
|
20231012,183600,94436809,915,915,915,915,0
|
|
20231012,183500,94436809,915,915,915,915,0
|
|
20231012,183400,94436809,915,915,915,915,0
|
|
20231012,183300,94436809,915,915,915,915,0
|
|
20231012,183200,94436809,915,915,915,915,0
|
|
20231012,183100,94436809,915,915,915,915,0
|
|
20231012,183000,94436809,915,915,915,915,0
|
|
20231012,182900,94436809,915,915,915,915,0
|
|
20231012,182800,94436809,915,915,915,915,6143
|
|
20231012,182700,94436809,915,915,915,915,0
|
|
20231012,182600,94436809,915,915,915,915,0
|
|
20231012,182500,94436809,915,915,915,915,0
|
|
20231012,182400,94436809,915,915,915,915,0
|
|
20231012,182300,94436809,915,915,915,915,0
|
|
20231012,182200,94436809,915,915,915,915,0
|
|
20231012,182100,94436809,915,915,915,915,0
|
|
20231012,182000,94436809,915,915,915,915,0
|
|
20231012,181900,94436809,915,915,915,915,0
|
|
20231012,181800,94436809,915,915,915,915,0
|
|
20231012,181700,94436809,915,915,915,915,0
|
|
20231012,181600,94436809,915,915,915,915,0
|
|
20231012,181500,94436809,915,915,915,915,0
|
|
20231012,181400,94436809,915,915,915,915,0
|
|
20231012,181300,94436809,915,915,915,915,0
|
|
20231012,181200,94436809,915,915,915,915,0
|
|
20231012,181100,94436809,915,915,915,915,0
|
|
20231012,181000,94436809,915,915,915,915,0
|
|
20231012,180900,94436809,915,915,915,915,0
|
|
20231012,180800,94436809,915,915,915,915,0
|
|
20231012,180700,94436809,915,915,915,915,0
|
|
20231012,180600,94436809,915,915,915,915,0
|
|
20231012,180500,94436809,915,915,915,915,0
|
|
20231012,180400,94436809,915,915,915,915,0
|
|
20231012,180300,94436809,915,915,915,915,0
|
|
20231012,180200,94436809,915,915,915,915,0
|
|
20231012,180100,94436809,915,915,915,915,0
|
|
20231012,180000,94436809,915,915,915,915,0
|
|
20231012,175900,94436809,915,915,915,915,0
|
|
20231012,175800,94436809,915,915,915,915,6143
|
|
20231012,175700,94436809,915,915,915,915,0
|
|
20231012,175600,94436809,915,915,915,915,0
|
|
20231012,175500,94436809,915,915,915,915,0
|
|
20231012,175400,94436809,915,915,915,915,0
|
|
20231012,175300,94436809,915,915,915,915,0
|
|
20231012,175200,94436809,915,915,915,915,0
|
|
20231012,175100,94436809,915,915,915,915,0
|
|
20231012,175000,94436809,915,915,915,915,0
|
|
20231012,174900,94436809,915,915,915,915,0
|
|
20231012,174800,94436809,915,915,915,915,0
|
|
20231012,174700,94436809,915,915,915,915,0
|
|
20231012,174600,94436809,915,915,915,915,0
|
|
20231012,174500,94436809,915,915,915,915,0
|
|
20231012,174400,94436809,915,915,915,915,0
|
|
20231012,174300,94436809,915,915,915,915,0
|
|
20231012,174200,94436809,915,915,915,915,0
|
|
20231012,174100,94436809,915,915,915,915,0
|
|
20231012,174000,94436809,915,915,915,915,0
|
|
20231012,173900,94436809,915,915,915,915,0
|
|
20231012,173800,94436809,915,915,915,915,0
|
|
20231012,173700,94436809,915,915,915,915,0
|
|
20231012,173600,94436809,915,915,915,915,0
|
|
20231012,173500,94436809,915,915,915,915,0
|
|
20231012,173400,94436809,915,915,915,915,0
|
|
20231012,173300,94436809,915,915,915,915,0
|
|
20231012,173200,94436809,915,915,915,915,0
|
|
20231012,173100,94436809,915,915,915,915,0
|
|
20231012,173000,94436809,915,915,915,915,0
|
|
20231012,172900,94436809,915,915,915,915,0
|
|
20231012,172800,94436809,915,915,915,915,6143
|
|
20231012,172700,94436809,915,915,915,915,0
|
|
20231012,172600,94436809,915,915,915,915,0
|
|
20231012,172500,94436809,915,915,915,915,0
|
|
20231012,172400,94436809,915,915,915,915,0
|
|
20231012,172300,94436809,915,915,915,915,0
|
|
20231012,172200,94436809,915,915,915,915,0
|
|
20231012,172100,94436809,915,915,915,915,0
|
|
20231012,172000,94436809,915,915,915,915,0
|
|
20231012,171900,94436809,915,915,915,915,0
|
|
20231012,171800,94436809,915,915,915,915,0
|
|
20231012,171700,94436809,915,915,915,915,0
|
|
20231012,171600,94436809,915,915,915,915,0
|
|
20231012,171500,94436809,915,915,915,915,0
|
|
20231012,171400,94436809,915,915,915,915,0
|
|
20231012,171300,94436809,915,915,915,915,0
|
|
20231012,171200,94436809,915,915,915,915,0
|
|
20231012,171100,94436809,915,915,915,915,0
|
|
20231012,171000,94436809,915,915,915,915,0
|
|
20231012,170900,94436809,915,915,915,915,0
|
|
20231012,170800,94436809,915,915,915,915,0
|
|
20231012,170700,94436809,915,915,915,915,0
|
|
20231012,170600,94436809,915,915,915,915,0
|
|
20231012,170500,94436809,915,915,915,915,0
|
|
20231012,170400,94436809,915,915,915,915,0
|
|
20231012,170300,94436809,915,915,915,915,0
|
|
20231012,170200,94436809,915,915,915,915,0
|
|
20231012,170100,94436809,915,915,915,915,0
|
|
20231012,170000,94436809,915,915,915,915,0
|
|
20231012,165900,94436809,915,915,915,915,0
|
|
20231012,165800,94436809,915,915,915,915,6143
|
|
20231012,165700,94436809,915,915,915,915,0
|
|
20231012,165600,94436809,915,915,915,915,0
|
|
20231012,165500,94436809,915,915,915,915,0
|
|
20231012,165400,94436809,915,915,915,915,0
|
|
20231012,165300,94436809,915,915,915,915,0
|
|
20231012,165200,94436809,915,915,915,915,0
|
|
20231012,165100,94436809,915,915,915,915,0
|
|
20231012,165000,94436809,915,915,915,915,0
|
|
20231012,164900,94436809,915,915,915,915,0
|
|
20231012,164800,94436809,915,915,915,915,0
|
|
20231012,164700,94436809,915,915,915,915,0
|
|
20231012,164600,94436809,915,915,915,915,0
|
|
20231012,164500,94436809,915,915,915,915,0
|
|
20231012,164400,94436809,915,915,915,915,0
|
|
20231012,164300,94436809,915,915,915,915,0
|
|
20231012,164200,94436809,915,915,915,915,0
|
|
20231012,164100,94436809,915,915,915,915,0
|
|
20231012,164000,94436809,915,915,915,915,0
|
|
20231012,163900,94436809,915,915,915,915,0
|
|
20231012,163800,94436809,915,915,915,915,0
|
|
20231012,163700,94436809,915,915,915,915,0
|
|
20231012,163600,94436809,915,915,915,915,0
|
|
20231012,163500,94436809,915,915,915,915,0
|
|
20231012,163400,94436809,915,915,915,915,0
|
|
20231012,163300,94436809,915,915,915,915,0
|
|
20231012,163200,94436809,915,915,915,915,0
|
|
20231012,163100,94436809,915,915,915,915,0
|
|
20231012,163000,94436809,915,915,915,915,0
|
|
20231012,162900,94436809,915,915,915,915,0
|
|
20231012,162800,94436809,915,915,915,915,6143
|
|
20231012,162700,94436809,915,915,915,915,0
|
|
20231012,162600,94436809,915,915,915,915,0
|
|
20231012,162500,94436809,915,915,915,915,0
|
|
20231012,162400,94436809,915,915,915,915,0
|
|
20231012,162300,94436809,915,915,915,915,0
|
|
20231012,162200,94436809,915,915,915,915,0
|
|
20231012,162100,94436809,915,915,915,915,0
|
|
20231012,162000,94436809,915,915,915,915,0
|
|
20231012,161900,94436809,915,915,915,915,0
|
|
20231012,161800,94436809,915,915,915,915,0
|
|
20231012,161700,94436809,915,915,915,915,0
|
|
20231012,161600,94436809,915,915,915,915,0
|
|
20231012,161500,94436809,915,915,915,915,0
|
|
20231012,161400,94436809,915,915,915,915,0
|
|
20231012,161300,94436809,915,915,915,915,0
|
|
20231012,161200,94436809,915,915,915,915,0
|
|
20231012,161100,94436809,915,915,915,915,0
|
|
20231012,161000,94436809,915,915,915,915,0
|
|
20231012,160900,94436809,915,915,915,915,0
|
|
20231012,160800,94436809,915,915,915,915,0
|
|
20231012,160700,94436809,915,915,915,915,0
|
|
20231012,160600,94436809,915,915,915,915,0
|
|
20231012,160500,94436809,915,915,915,915,0
|
|
20231012,160400,94436809,915,915,915,915,0
|
|
20231012,160300,94436809,915,915,915,915,0
|
|
20231012,160200,94436809,915,915,915,915,0
|
|
20231012,160100,94436809,915,915,915,915,0
|
|
20231012,160000,94436809,915,915,915,915,0
|
|
20231012,155900,94436809,915,915,915,915,0
|
|
20231012,155800,94436809,915,915,915,915,6143
|
|
20231012,155700,94436809,915,915,915,915,0
|
|
20231012,155600,94436809,915,915,915,915,0
|
|
20231012,155500,94436809,915,915,915,915,0
|
|
20231012,155400,94436809,915,915,915,915,0
|
|
20231012,155300,94436809,915,915,915,915,0
|
|
20231012,155200,94436809,915,915,915,915,0
|
|
20231012,155100,94436809,915,915,915,915,0
|
|
20231012,155000,94436809,915,915,915,915,0
|
|
20231012,154900,94436809,915,915,915,915,0
|
|
20231012,154800,94436809,915,915,915,915,0
|
|
20231012,154700,94436809,915,915,915,915,0
|
|
20231012,154600,94436809,915,915,915,915,0
|
|
20231012,154500,94436809,915,915,915,915,0
|
|
20231012,154400,94436809,915,915,915,915,0
|
|
20231012,154300,94436809,915,915,915,915,0
|
|
20231012,154200,94436809,915,915,915,915,0
|
|
20231012,154100,94436809,915,915,915,915,0
|
|
20231012,154000,94436809,915,915,915,915,0
|
|
20231012,153900,94436809,915,915,915,915,0
|
|
20231012,153800,94436809,915,915,915,915,0
|
|
20231012,153700,94436809,915,915,915,915,0
|
|
20231012,153600,94436809,915,915,915,915,0
|
|
20231012,153500,94436809,915,915,915,915,0
|
|
20231012,153400,94436809,915,915,915,915,0
|
|
20231012,153300,94436809,915,915,915,915,0
|
|
20231012,153200,94436809,915,915,915,915,0
|
|
20231012,153100,94436809,915,915,915,915,0
|
|
20231012,153000,94436809,915,915,915,915,6143
|
|
20231012,152900,88815964,914,914,914,914,0
|
|
20231012,152800,88815964,914,914,914,914,0
|
|
20231012,152700,88815964,914,914,914,914,0
|
|
20231012,152600,88815964,914,914,914,914,0
|
|
20231012,152500,88815964,914,914,914,914,0
|
|
20231012,152400,88815964,914,914,914,914,0
|
|
20231012,152300,88815964,914,914,914,914,0
|
|
20231012,152200,88815964,914,914,914,914,0
|
|
20231012,152100,88815964,914,914,914,914,0
|
|
20231012,152000,88815964,914,914,914,914,0
|
|
20231012,151900,88815964,914,909,914,906,1176
|
|
20231012,151800,87749220,909,909,909,906,25
|
|
20231012,151700,87726501,909,909,909,909,1
|
|
20231012,151600,87725592,906,910,910,905,63
|
|
20231012,151500,87668276,913,913,913,913,0
|
|
20231012,151400,87668276,913,913,913,913,0
|
|
20231012,151300,87668276,913,913,913,913,0
|
|
20231012,151200,87668276,913,913,913,913,0
|
|
20231012,151100,87668276,913,908,913,906,90
|
|
20231012,151000,87586649,908,914,914,908,117
|
|
20231012,150900,87479813,914,914,914,914,0
|
|
20231012,150800,87479813,914,914,914,914,0
|
|
20231012,150700,87479813,914,914,914,914,0
|
|
20231012,150600,87479813,914,914,914,914,0
|
|
20231012,150500,87479813,914,914,914,914,1
|
|
20231012,150400,87478899,911,911,911,911,532
|
|
20231012,150300,86994247,911,911,911,911,0
|
|
20231012,150200,86994247,911,914,914,911,70
|
|
20231012,150100,86930279,914,914,914,914,0
|
|
20231012,150000,86930279,914,914,914,914,0
|
|
20231012,145900,86930279,914,914,914,914,0
|
|
20231012,145800,86930279,914,914,914,914,0
|
|
20231012,145700,86930279,914,914,914,914,10
|
|
20231012,145600,86921139,914,914,914,914,0
|
|
20231012,145500,86921139,914,914,914,914,0
|
|
20231012,145400,86921139,914,914,914,914,1
|
|
20231012,145300,86920225,913,913,913,913,0
|
|
20231012,145200,86920225,913,913,913,913,1400
|
|
20231012,145100,85642025,913,913,913,913,1
|
|
20231012,145000,85641112,908,912,912,908,100
|
|
20231012,144900,85550125,913,913,913,913,1
|
|
20231012,144800,85549212,912,912,912,912,12
|
|
20231012,144700,85538268,914,914,914,914,0
|
|
20231012,144600,85538268,914,914,914,914,0
|
|
20231012,144500,85538268,914,914,914,914,0
|
|
20231012,144400,85538268,914,914,914,914,0
|
|
20231012,144300,85538268,914,914,914,914,0
|
|
20231012,144200,85538268,914,914,914,914,0
|
|
20231012,144100,85538268,914,914,914,914,10
|
|
20231012,144000,85529128,912,912,912,912,388
|
|
20231012,143900,85175272,915,915,915,915,0
|
|
20231012,143800,85175272,915,915,915,915,0
|
|
20231012,143700,85175272,915,915,915,915,0
|
|
20231012,143600,85175272,915,915,915,915,0
|
|
20231012,143500,85175272,915,915,915,915,105
|
|
20231012,143400,85079197,915,915,915,915,0
|
|
20231012,143300,85079197,915,914,915,914,396
|
|
20231012,143200,84717252,914,913,914,913,2537
|
|
20231012,143100,82398682,914,914,914,914,0
|
|
20231012,143000,82398682,914,914,914,914,0
|
|
20231012,142900,82398682,914,914,914,914,0
|
|
20231012,142800,82398682,914,914,914,914,0
|
|
20231012,142700,82398682,914,914,914,914,0
|
|
20231012,142600,82398682,914,914,914,914,0
|
|
20231012,142500,82398682,914,913,914,913,2
|
|
20231012,142400,82396855,913,913,913,913,2866
|
|
20231012,142300,79780197,908,908,908,908,1
|
|
20231012,142200,79779289,913,913,913,913,0
|
|
20231012,142100,79779289,913,913,913,913,0
|
|
20231012,142000,79779289,913,913,913,913,10
|
|
20231012,141900,79770159,913,913,913,913,0
|
|
20231012,141800,79770159,913,913,913,913,0
|
|
20231012,141700,79770159,913,913,913,913,0
|
|
20231012,141600,79770159,913,913,913,913,0
|
|
20231012,141500,79770159,913,911,913,910,1510
|
|
20231012,141400,78396038,910,907,910,907,7619
|
|
20231012,141300,71467958,907,905,907,905,2349
|
|
20231012,141200,69341172,904,906,906,904,7155
|
|
20231012,141100,62865355,908,908,908,908,227
|
|
20231012,141000,62659239,908,908,908,908,8
|
|
20231012,140900,62651975,909,908,909,907,266
|
|
20231012,140800,62410642,907,907,907,907,260
|
|
20231012,140700,62174822,906,907,907,906,1159
|
|
20231012,140600,61123680,907,907,907,907,0
|
|
20231012,140500,61123680,907,907,907,907,0
|
|
20231012,140400,61123680,907,907,907,907,0
|
|
20231012,140300,61123680,907,907,907,907,0
|
|
20231012,140200,61123680,907,907,907,907,6
|
|
20231012,140100,61118238,907,907,907,907,0
|
|
20231012,140000,61118238,907,907,907,907,0
|
|
20231012,135900,61118238,907,906,907,906,608
|
|
20231012,135800,60567386,906,906,906,906,212
|
|
20231012,135700,60375314,907,907,907,907,0
|
|
20231012,135600,60375314,907,907,907,907,0
|
|
20231012,135500,60375314,907,907,907,907,0
|
|
20231012,135400,60375314,907,907,907,907,0
|
|
20231012,135300,60375314,907,906,907,905,1192
|
|
20231012,135200,59296273,907,907,907,907,604
|
|
20231012,135100,58748445,907,909,909,907,573
|
|
20231012,135000,58228671,909,909,909,909,0
|
|
20231012,134900,58228671,909,909,909,909,0
|
|
20231012,134800,58228671,909,909,909,909,0
|
|
20231012,134700,58228671,909,909,909,909,0
|
|
20231012,134600,58228671,909,909,909,909,2203
|
|
20231012,134500,56226144,908,908,908,908,908
|
|
20231012,134400,55401680,908,908,908,908,0
|
|
20231012,134300,55401680,908,908,908,908,1371
|
|
20231012,134200,54156812,907,907,907,907,0
|
|
20231012,134100,54156812,907,907,907,907,10622
|
|
20231012,134000,44522658,907,907,907,907,517
|
|
20231012,133900,44053739,906,906,906,906,0
|
|
20231012,133800,44053739,906,907,907,906,229
|
|
20231012,133700,43846037,907,907,907,907,0
|
|
20231012,133600,43846037,907,907,907,907,21
|
|
20231012,133500,43826990,907,907,907,907,863
|
|
20231012,133400,43044249,907,907,907,907,0
|
|
20231012,133300,43044249,907,907,907,907,0
|
|
20231012,133200,43044249,907,907,907,907,0
|
|
20231012,133100,43044249,907,907,907,907,21
|
|
20231012,133000,43025202,907,907,907,907,0
|
|
20231012,132900,43025202,907,907,907,907,0
|
|
20231012,132800,43025202,907,906,907,906,450
|
|
20231012,132700,42617482,906,906,906,906,0
|
|
20231012,132600,42617482,906,906,906,906,25
|
|
20231012,132500,42594832,906,906,906,906,0
|
|
20231012,132400,42594832,906,906,906,906,0
|
|
20231012,132300,42594832,906,906,906,906,88
|
|
20231012,132200,42515104,907,907,907,907,0
|
|
20231012,132100,42515104,907,907,907,907,21
|
|
20231012,132000,42496057,907,907,907,907,0
|
|
20231012,131900,42496057,907,907,907,907,15
|
|
20231012,131800,42482452,907,907,907,907,0
|
|
20231012,131700,42482452,907,907,907,907,0
|
|
20231012,131600,42482452,907,907,907,907,21
|
|
20231012,131500,42463405,907,907,907,907,0
|
|
20231012,131400,42463405,907,907,907,907,0
|
|
20231012,131300,42463405,907,907,907,907,0
|
|
20231012,131200,42463405,907,907,907,907,0
|
|
20231012,131100,42463405,907,907,907,907,0
|
|
20231012,131000,42463405,907,907,907,907,9
|
|
20231012,130900,42455242,907,907,907,907,1000
|
|
20231012,130800,41548242,907,907,907,907,0
|
|
20231012,130700,41548242,907,907,907,907,1
|
|
20231012,130600,41547335,906,906,906,906,44
|
|
20231012,130500,41507471,906,906,906,905,1204
|
|
20231012,130400,40416786,906,906,906,906,30
|
|
20231012,130300,40389606,906,906,906,906,0
|
|
20231012,130200,40389606,906,906,906,906,0
|
|
20231012,130100,40389606,906,906,906,906,2
|
|
20231012,130000,40387794,906,906,906,906,0
|
|
20231012,125900,40387794,906,906,906,906,0
|
|
20231012,125800,40387794,906,905,906,905,18
|
|
20231012,125700,40371503,905,905,905,905,3
|
|
20231012,125600,40368788,906,906,906,906,0
|
|
20231012,125500,40368788,906,906,906,906,0
|
|
20231012,125400,40368788,906,905,906,905,31
|
|
20231012,125300,40340732,906,906,906,906,0
|
|
20231012,125200,40340732,906,906,906,906,0
|
|
20231012,125100,40340732,906,906,906,906,0
|
|
20231012,125000,40340732,906,906,906,906,1
|
|
20231012,124900,40339826,904,904,904,904,1063
|
|
20231012,124800,39378874,906,905,906,904,551
|
|
20231012,124700,38880767,906,905,906,905,241
|
|
20231012,124600,38662661,906,906,906,906,21
|
|
20231012,124500,38643635,906,906,906,906,0
|
|
20231012,124400,38643635,906,905,906,905,641
|
|
20231012,124300,38063529,906,906,906,906,0
|
|
20231012,124200,38063529,906,906,906,906,0
|
|
20231012,124100,38063529,906,906,906,906,21
|
|
20231012,124000,38044503,906,906,906,906,63
|
|
20231012,123900,37987425,907,907,907,907,0
|
|
20231012,123800,37987425,907,907,907,907,0
|
|
20231012,123700,37987425,907,907,907,907,0
|
|
20231012,123600,37987425,907,907,907,907,21
|
|
20231012,123500,37968378,907,907,907,907,720
|
|
20231012,123400,37315338,907,907,907,907,0
|
|
20231012,123300,37315338,907,907,907,907,0
|
|
20231012,123200,37315338,907,905,907,905,1158
|
|
20231012,123100,36267346,906,906,906,906,0
|
|
20231012,123000,36267346,906,906,906,906,1145
|
|
20231012,122900,35229976,906,906,907,906,3287
|
|
20231012,122800,32251953,906,906,906,906,0
|
|
20231012,122700,32251953,906,906,906,906,0
|
|
20231012,122600,32251953,906,906,906,906,0
|
|
20231012,122500,32251953,906,906,906,906,1
|
|
20231012,122400,32251047,905,905,905,905,0
|
|
20231012,122300,32251047,905,905,905,905,0
|
|
20231012,122200,32251047,905,905,905,905,0
|
|
20231012,122100,32251047,905,905,905,905,21
|
|
20231012,122000,32232042,907,907,907,907,0
|
|
20231012,121900,32232042,907,907,907,907,0
|
|
20231012,121800,32232042,907,907,907,907,0
|
|
20231012,121700,32232042,907,907,907,907,0
|
|
20231012,121600,32232042,907,907,907,907,0
|
|
20231012,121500,32232042,907,907,907,907,38
|
|
20231012,121400,32197576,907,907,907,907,0
|
|
20231012,121300,32197576,907,906,907,904,689
|
|
20231012,121200,31574629,907,907,907,907,0
|
|
20231012,121100,31574629,907,907,907,907,0
|
|
20231012,121000,31574629,907,906,907,906,39
|
|
20231012,120900,31539280,906,906,906,906,23
|
|
20231012,120800,31518442,907,907,907,907,0
|
|
20231012,120700,31518442,907,907,907,907,1000
|
|
20231012,120600,30611442,906,906,906,906,1000
|
|
20231012,120500,29705442,907,907,907,907,0
|
|
20231012,120400,29705442,907,907,907,907,1
|
|
20231012,120300,29704535,905,905,905,905,0
|
|
20231012,120200,29704535,905,905,905,905,896
|
|
20231012,120100,28893655,906,906,906,906,0
|
|
20231012,120000,28893655,906,906,906,906,0
|
|
20231012,115900,28893655,906,906,906,906,21
|
|
20231012,115800,28874629,907,907,907,907,0
|
|
20231012,115700,28874629,907,907,907,907,0
|
|
20231012,115600,28874629,907,907,907,907,0
|
|
20231012,115500,28874629,907,907,907,907,0
|
|
20231012,115400,28874629,907,907,907,907,1
|
|
20231012,115300,28873722,906,906,906,906,194
|
|
20231012,115200,28697958,907,907,907,907,0
|
|
20231012,115100,28697958,907,907,907,907,0
|
|
20231012,115000,28697958,907,907,907,907,0
|
|
20231012,114900,28697958,907,906,907,906,22
|
|
20231012,114800,28678025,907,907,907,907,0
|
|
20231012,114700,28678025,907,907,907,907,0
|
|
20231012,114600,28678025,907,907,907,907,1
|
|
20231012,114500,28677118,906,906,906,906,0
|
|
20231012,114400,28677118,906,906,906,906,133
|
|
20231012,114300,28556620,905,905,905,904,782
|
|
20231012,114200,27848957,906,906,906,906,1
|
|
20231012,114100,27848051,906,906,906,906,0
|
|
20231012,114000,27848051,906,906,906,906,1
|
|
20231012,113900,27847145,905,906,906,905,59
|
|
20231012,113800,27793699,907,907,907,907,0
|
|
20231012,113700,27793699,907,907,907,907,0
|
|
20231012,113600,27793699,907,907,907,907,21
|
|
20231012,113500,27774652,907,907,907,907,0
|
|
20231012,113400,27774652,907,907,907,907,0
|
|
20231012,113300,27774652,907,907,907,907,30
|
|
20231012,113200,27747442,907,907,907,907,2
|
|
20231012,113100,27745628,907,907,907,907,25
|
|
20231012,113000,27722953,907,907,907,907,0
|
|
20231012,112900,27722953,907,907,907,907,1
|
|
20231012,112800,27722046,905,906,906,905,638
|
|
20231012,112700,27144635,907,907,907,907,0
|
|
20231012,112600,27144635,907,907,907,907,620
|
|
20231012,112500,26582295,907,907,907,907,1
|
|
20231012,112400,26581388,906,906,906,906,200
|
|
20231012,112300,26400188,906,906,906,906,0
|
|
20231012,112200,26400188,906,906,906,906,957
|
|
20231012,112100,25533146,906,906,906,906,21
|
|
20231012,112000,25514120,906,906,906,906,22
|
|
20231012,111900,25494188,907,907,907,907,0
|
|
20231012,111800,25494188,907,907,907,907,0
|
|
20231012,111700,25494188,907,907,907,907,11
|
|
20231012,111600,25484211,907,906,907,906,40
|
|
20231012,111500,25447967,905,905,905,905,0
|
|
20231012,111400,25447967,905,905,905,905,0
|
|
20231012,111300,25447967,905,905,905,905,0
|
|
20231012,111200,25447967,905,905,905,905,265
|
|
20231012,111100,25208142,905,904,905,904,25
|
|
20231012,111000,25185520,904,905,905,904,516
|
|
20231012,110900,24719047,905,906,906,905,54
|
|
20231012,110800,24670134,907,907,907,907,0
|
|
20231012,110700,24670134,907,907,907,907,0
|
|
20231012,110600,24670134,907,907,907,907,23
|
|
20231012,110500,24649273,907,907,907,907,0
|
|
20231012,110400,24649273,907,907,907,907,0
|
|
20231012,110300,24649273,907,907,907,907,1
|
|
20231012,110200,24648366,907,905,907,904,618
|
|
20231012,110100,24089677,907,905,907,905,26
|
|
20231012,110000,24066145,907,907,907,907,0
|
|
20231012,105900,24066145,907,906,907,906,113
|
|
20231012,105800,23963766,906,905,906,905,310
|
|
20231012,105700,23683211,906,906,906,906,0
|
|
20231012,105600,23683211,906,906,906,906,0
|
|
20231012,105500,23683211,906,906,906,904,23
|
|
20231012,105400,23662375,907,907,907,907,0
|
|
20231012,105300,23662375,907,907,907,907,0
|
|
20231012,105200,23662375,907,907,907,907,0
|
|
20231012,105100,23662375,907,907,907,907,21
|
|
20231012,105000,23643328,907,907,907,907,0
|
|
20231012,104900,23643328,907,907,907,907,0
|
|
20231012,104800,23643328,907,907,907,907,1
|
|
20231012,104700,23642421,905,905,905,905,200
|
|
20231012,104600,23461421,907,907,907,907,2
|
|
20231012,104500,23459607,907,907,907,907,0
|
|
20231012,104400,23459607,907,907,907,907,0
|
|
20231012,104300,23459607,907,907,907,907,0
|
|
20231012,104200,23459607,907,907,907,904,523
|
|
20231012,104100,22986182,907,907,907,907,21
|
|
20231012,104000,22967135,907,907,907,907,0
|
|
20231012,103900,22967135,907,907,907,906,296
|
|
20231012,103800,22698664,907,907,907,907,3
|
|
20231012,103700,22695943,907,907,907,907,0
|
|
20231012,103600,22695943,907,907,907,907,21
|
|
20231012,103500,22676896,907,907,907,907,138
|
|
20231012,103400,22551730,907,907,907,907,0
|
|
20231012,103300,22551730,907,906,907,906,120
|
|
20231012,103200,22443007,906,906,906,906,105
|
|
20231012,103100,22347877,907,907,907,904,3613
|
|
20231012,103000,19077568,908,908,908,908,0
|
|
20231012,102900,19077568,908,908,908,908,1
|
|
20231012,102800,19076660,906,906,906,906,1
|
|
20231012,102700,19075754,910,910,910,910,0
|
|
20231012,102600,19075754,910,910,910,910,0
|
|
20231012,102500,19075754,910,910,910,905,1252
|
|
20231012,102400,17941772,906,906,906,906,0
|
|
20231012,102300,17941772,906,908,908,906,300
|
|
20231012,102200,17669907,910,910,910,910,0
|
|
20231012,102100,17669907,910,910,910,910,0
|
|
20231012,102000,17669907,910,910,910,910,0
|
|
20231012,101900,17669907,910,910,910,910,0
|
|
20231012,101800,17669907,910,910,910,910,0
|
|
20231012,101700,17669907,910,910,910,910,1
|
|
20231012,101600,17668997,906,908,908,906,1705
|
|
20231012,101500,16123924,910,910,910,910,0
|
|
20231012,101400,16123924,910,910,910,910,0
|
|
20231012,101300,16123924,910,910,910,910,0
|
|
20231012,101200,16123924,910,910,910,910,0
|
|
20231012,101100,16123924,910,910,910,910,0
|
|
20231012,101000,16123924,910,910,910,910,9
|
|
20231012,100900,16115734,910,910,910,910,0
|
|
20231012,100800,16115734,910,910,910,910,0
|
|
20231012,100700,16115734,910,910,910,910,0
|
|
20231012,100600,16115734,910,910,910,910,0
|
|
20231012,100500,16115734,910,910,910,910,0
|
|
20231012,100400,16115734,910,910,910,910,0
|
|
20231012,100300,16115734,910,910,910,910,0
|
|
20231012,100200,16115734,910,910,910,910,0
|
|
20231012,100100,16115734,910,910,910,910,0
|
|
20231012,100000,16115734,910,910,910,910,1
|
|
20231012,095900,16114824,905,905,905,905,0
|
|
20231012,095800,16114824,905,905,905,905,29
|
|
20231012,095700,16088579,911,911,911,911,0
|
|
20231012,095600,16088579,911,911,911,911,0
|
|
20231012,095500,16088579,911,911,911,911,0
|
|
20231012,095400,16088579,911,911,911,911,1
|
|
20231012,095300,16087668,905,905,905,905,445
|
|
20231012,095200,15684943,912,912,912,912,0
|
|
20231012,095100,15684943,912,908,912,905,3324
|
|
20231012,095000,12672685,913,913,913,913,0
|
|
20231012,094900,12672685,913,913,913,913,1
|
|
20231012,094800,12671772,908,908,908,908,0
|
|
20231012,094700,12671772,908,908,908,908,0
|
|
20231012,094600,12671772,908,911,911,908,500
|
|
20231012,094500,12217142,914,914,914,914,0
|
|
20231012,094400,12217142,914,914,914,914,1
|
|
20231012,094300,12216228,912,912,912,912,0
|
|
20231012,094200,12216228,912,912,912,912,0
|
|
20231012,094100,12216228,912,912,912,912,0
|
|
20231012,094000,12216228,912,911,912,911,163
|
|
20231012,093900,12067659,914,914,914,914,0
|
|
20231012,093800,12067659,914,914,914,914,0
|
|
20231012,093700,12067659,914,910,914,910,446
|
|
20231012,093600,11661378,905,905,905,905,0
|
|
20231012,093500,11661378,905,905,905,905,539
|
|
20231012,093400,11173583,906,909,909,906,1370
|
|
20231012,093300,9931209,909,909,909,909,8
|
|
20231012,093200,9923937,910,910,910,910,0
|
|
20231012,093100,9923937,910,910,910,910,0
|
|
20231012,093000,9923937,910,910,910,910,1
|
|
20231012,092900,9923027,905,907,907,905,1024
|
|
20231012,092800,8995926,911,911,911,911,0
|
|
20231012,092700,8995926,911,911,911,911,30
|
|
20231012,092600,8968596,911,911,911,911,25
|
|
20231012,092500,8945821,912,912,912,912,0
|
|
20231012,092400,8945821,912,912,912,912,0
|
|
20231012,092300,8945821,912,912,912,912,0
|
|
20231012,092200,8945821,912,912,912,912,0
|
|
20231012,092100,8945821,912,912,912,912,0
|
|
20231012,092000,8945821,912,912,912,912,0
|
|
20231012,091900,8945821,912,912,912,912,0
|
|
20231012,091800,8945821,912,911,912,911,55
|
|
20231012,091700,8895679,912,912,912,912,0
|
|
20231012,091600,8895679,912,912,912,912,0
|
|
20231012,091500,8895679,912,912,912,912,1
|
|
20231012,091400,8894767,912,912,912,912,1
|
|
20231012,091300,8893855,913,913,913,906,18
|
|
20231012,091200,8877513,908,907,912,906,2144
|
|
20231012,091100,6933270,914,906,914,906,17
|
|
20231012,091000,6917860,914,914,914,908,123
|
|
20231012,090900,6805534,906,906,913,906,33
|
|
20231012,090800,6775627,914,908,914,904,402
|
|
20231012,090700,6410549,903,903,903,903,16
|
|
20231012,090600,6396101,908,903,908,903,34
|
|
20231012,090500,6365389,908,908,908,903,18
|
|
20231012,090400,6349125,907,901,907,901,3586
|
|
20231012,090300,3096725,907,901,907,901,38
|
|
20231012,090200,3062470,907,901,907,901,18
|
|
20231012,090100,3046246,907,906,907,900,34
|
|
20231012,090000,3015542,906,907,907,895,3336
|