656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195300,45532194,906,906,906,906,1442
|
|
20231017,195200,45532194,906,906,906,906,0
|
|
20231017,195100,45532194,906,906,906,906,0
|
|
20231017,195000,45532194,906,906,906,906,0
|
|
20231017,194900,45532194,906,906,906,906,0
|
|
20231017,194800,45532194,906,906,906,906,0
|
|
20231017,194700,45532194,906,906,906,906,0
|
|
20231017,194600,45532194,906,906,906,906,0
|
|
20231017,194500,45532194,906,906,906,906,0
|
|
20231017,194400,45532194,906,906,906,906,0
|
|
20231017,194300,45532194,906,906,906,906,0
|
|
20231017,194200,45532194,906,906,906,906,0
|
|
20231017,194100,45532194,906,906,906,906,0
|
|
20231017,194000,45532194,906,906,906,906,0
|
|
20231017,193900,45532194,906,906,906,906,0
|
|
20231017,193800,45532194,906,906,906,906,0
|
|
20231017,193700,45532194,906,906,906,906,0
|
|
20231017,193600,45532194,906,906,906,906,0
|
|
20231017,193500,45532194,906,906,906,906,0
|
|
20231017,193400,45532194,906,906,906,906,0
|
|
20231017,193300,45532194,906,906,906,906,0
|
|
20231017,193200,45532194,906,906,906,906,0
|
|
20231017,193100,45532194,906,906,906,906,0
|
|
20231017,193000,45532194,906,906,906,906,0
|
|
20231017,192900,45532194,906,906,906,906,0
|
|
20231017,192800,45532194,906,906,906,906,0
|
|
20231017,192700,45532194,906,906,906,906,0
|
|
20231017,192600,45532194,906,906,906,906,0
|
|
20231017,192500,45532194,906,906,906,906,0
|
|
20231017,192400,45532194,906,906,906,906,0
|
|
20231017,192300,45532194,906,906,906,906,1442
|
|
20231017,192200,45532194,906,906,906,906,0
|
|
20231017,192100,45532194,906,906,906,906,0
|
|
20231017,192000,45532194,906,906,906,906,0
|
|
20231017,191900,45532194,906,906,906,906,0
|
|
20231017,191800,45532194,906,906,906,906,0
|
|
20231017,191700,45532194,906,906,906,906,0
|
|
20231017,191600,45532194,906,906,906,906,0
|
|
20231017,191500,45532194,906,906,906,906,0
|
|
20231017,191400,45532194,906,906,906,906,0
|
|
20231017,191300,45532194,906,906,906,906,0
|
|
20231017,191200,45532194,906,906,906,906,0
|
|
20231017,191100,45532194,906,906,906,906,0
|
|
20231017,191000,45532194,906,906,906,906,0
|
|
20231017,190900,45532194,906,906,906,906,0
|
|
20231017,190800,45532194,906,906,906,906,0
|
|
20231017,190700,45532194,906,906,906,906,0
|
|
20231017,190600,45532194,906,906,906,906,0
|
|
20231017,190500,45532194,906,906,906,906,0
|
|
20231017,190400,45532194,906,906,906,906,0
|
|
20231017,190300,45532194,906,906,906,906,0
|
|
20231017,190200,45532194,906,906,906,906,0
|
|
20231017,190100,45532194,906,906,906,906,0
|
|
20231017,190000,45532194,906,906,906,906,0
|
|
20231017,185900,45532194,906,906,906,906,0
|
|
20231017,185800,45532194,906,906,906,906,0
|
|
20231017,185700,45532194,906,906,906,906,0
|
|
20231017,185600,45532194,906,906,906,906,0
|
|
20231017,185500,45532194,906,906,906,906,0
|
|
20231017,185400,45532194,906,906,906,906,0
|
|
20231017,185300,45532194,906,906,906,906,1442
|
|
20231017,185200,45532194,906,906,906,906,0
|
|
20231017,185100,45532194,906,906,906,906,0
|
|
20231017,185000,45532194,906,906,906,906,0
|
|
20231017,184900,45532194,906,906,906,906,0
|
|
20231017,184800,45532194,906,906,906,906,0
|
|
20231017,184700,45532194,906,906,906,906,0
|
|
20231017,184600,45532194,906,906,906,906,0
|
|
20231017,184500,45532194,906,906,906,906,0
|
|
20231017,184400,45532194,906,906,906,906,0
|
|
20231017,184300,45532194,906,906,906,906,0
|
|
20231017,184200,45532194,906,906,906,906,0
|
|
20231017,184100,45532194,906,906,906,906,0
|
|
20231017,184000,45532194,906,906,906,906,0
|
|
20231017,183900,45532194,906,906,906,906,0
|
|
20231017,183800,45532194,906,906,906,906,0
|
|
20231017,183700,45532194,906,906,906,906,0
|
|
20231017,183600,45532194,906,906,906,906,0
|
|
20231017,183500,45532194,906,906,906,906,0
|
|
20231017,183400,45532194,906,906,906,906,0
|
|
20231017,183300,45532194,906,906,906,906,0
|
|
20231017,183200,45532194,906,906,906,906,0
|
|
20231017,183100,45532194,906,906,906,906,0
|
|
20231017,183000,45532194,906,906,906,906,0
|
|
20231017,182900,45532194,906,906,906,906,0
|
|
20231017,182800,45532194,906,906,906,906,0
|
|
20231017,182700,45532194,906,906,906,906,0
|
|
20231017,182600,45532194,906,906,906,906,0
|
|
20231017,182500,45532194,906,906,906,906,0
|
|
20231017,182400,45532194,906,906,906,906,0
|
|
20231017,182300,45532194,906,906,906,906,1442
|
|
20231017,182200,45532194,906,906,906,906,0
|
|
20231017,182100,45532194,906,906,906,906,0
|
|
20231017,182000,45532194,906,906,906,906,0
|
|
20231017,181900,45532194,906,906,906,906,0
|
|
20231017,181800,45532194,906,906,906,906,0
|
|
20231017,181700,45532194,906,906,906,906,0
|
|
20231017,181600,45532194,906,906,906,906,0
|
|
20231017,181500,45532194,906,906,906,906,0
|
|
20231017,181400,45532194,906,906,906,906,0
|
|
20231017,181300,45532194,906,906,906,906,0
|
|
20231017,181200,45532194,906,906,906,906,0
|
|
20231017,181100,45532194,906,906,906,906,0
|
|
20231017,181000,45532194,906,906,906,906,0
|
|
20231017,180900,45532194,906,906,906,906,0
|
|
20231017,180800,45532194,906,906,906,906,0
|
|
20231017,180700,45532194,906,906,906,906,0
|
|
20231017,180600,45532194,906,906,906,906,0
|
|
20231017,180500,45532194,906,906,906,906,0
|
|
20231017,180400,45532194,906,906,906,906,0
|
|
20231017,180300,45532194,906,906,906,906,0
|
|
20231017,180200,45532194,906,906,906,906,0
|
|
20231017,180100,45532194,906,906,906,906,0
|
|
20231017,180000,45532194,906,906,906,906,0
|
|
20231017,175900,45532194,906,906,906,906,0
|
|
20231017,175800,45532194,906,906,906,906,0
|
|
20231017,175700,45532194,906,906,906,906,0
|
|
20231017,175600,45532194,906,906,906,906,0
|
|
20231017,175500,45532194,906,906,906,906,0
|
|
20231017,175400,45532194,906,906,906,906,0
|
|
20231017,175300,45532194,906,906,906,906,1442
|
|
20231017,175200,45532194,906,906,906,906,0
|
|
20231017,175100,45532194,906,906,906,906,0
|
|
20231017,175000,45532194,906,906,906,906,0
|
|
20231017,174900,45532194,906,906,906,906,0
|
|
20231017,174800,45532194,906,906,906,906,0
|
|
20231017,174700,45532194,906,906,906,906,0
|
|
20231017,174600,45532194,906,906,906,906,0
|
|
20231017,174500,45532194,906,906,906,906,0
|
|
20231017,174400,45532194,906,906,906,906,0
|
|
20231017,174300,45532194,906,906,906,906,0
|
|
20231017,174200,45532194,906,906,906,906,0
|
|
20231017,174100,45532194,906,906,906,906,0
|
|
20231017,174000,45532194,906,906,906,906,0
|
|
20231017,173900,45532194,906,906,906,906,0
|
|
20231017,173800,45532194,906,906,906,906,0
|
|
20231017,173700,45532194,906,906,906,906,0
|
|
20231017,173600,45532194,906,906,906,906,0
|
|
20231017,173500,45532194,906,906,906,906,0
|
|
20231017,173400,45532194,906,906,906,906,0
|
|
20231017,173300,45532194,906,906,906,906,0
|
|
20231017,173200,45532194,906,906,906,906,0
|
|
20231017,173100,45532194,906,906,906,906,0
|
|
20231017,173000,45532194,906,906,906,906,0
|
|
20231017,172900,45532194,906,906,906,906,0
|
|
20231017,172800,45532194,906,906,906,906,0
|
|
20231017,172700,45532194,906,906,906,906,0
|
|
20231017,172600,45532194,906,906,906,906,0
|
|
20231017,172500,45532194,906,906,906,906,0
|
|
20231017,172400,45532194,906,906,906,906,0
|
|
20231017,172300,45532194,906,906,906,906,1442
|
|
20231017,172200,45532194,906,906,906,906,0
|
|
20231017,172100,45532194,906,906,906,906,0
|
|
20231017,172000,45532194,906,906,906,906,0
|
|
20231017,171900,45532194,906,906,906,906,0
|
|
20231017,171800,45532194,906,906,906,906,0
|
|
20231017,171700,45532194,906,906,906,906,0
|
|
20231017,171600,45532194,906,906,906,906,0
|
|
20231017,171500,45532194,906,906,906,906,0
|
|
20231017,171400,45532194,906,906,906,906,0
|
|
20231017,171300,45532194,906,906,906,906,0
|
|
20231017,171200,45532194,906,906,906,906,0
|
|
20231017,171100,45532194,906,906,906,906,0
|
|
20231017,171000,45532194,906,906,906,906,0
|
|
20231017,170900,45532194,906,906,906,906,0
|
|
20231017,170800,45532194,906,906,906,906,0
|
|
20231017,170700,45532194,906,906,906,906,0
|
|
20231017,170600,45532194,906,906,906,906,0
|
|
20231017,170500,45532194,906,906,906,906,0
|
|
20231017,170400,45532194,906,906,906,906,0
|
|
20231017,170300,45532194,906,906,906,906,0
|
|
20231017,170200,45532194,906,906,906,906,0
|
|
20231017,170100,45532194,906,906,906,906,0
|
|
20231017,170000,45532194,906,906,906,906,0
|
|
20231017,165900,45532194,906,906,906,906,0
|
|
20231017,165800,45532194,906,906,906,906,0
|
|
20231017,165700,45532194,906,906,906,906,0
|
|
20231017,165600,45532194,906,906,906,906,0
|
|
20231017,165500,45532194,906,906,906,906,0
|
|
20231017,165400,45532194,906,906,906,906,0
|
|
20231017,165300,45532194,906,906,906,906,1442
|
|
20231017,165200,45532194,906,906,906,906,0
|
|
20231017,165100,45532194,906,906,906,906,0
|
|
20231017,165000,45532194,906,906,906,906,0
|
|
20231017,164900,45532194,906,906,906,906,0
|
|
20231017,164800,45532194,906,906,906,906,0
|
|
20231017,164700,45532194,906,906,906,906,0
|
|
20231017,164600,45532194,906,906,906,906,0
|
|
20231017,164500,45532194,906,906,906,906,0
|
|
20231017,164400,45532194,906,906,906,906,0
|
|
20231017,164300,45532194,906,906,906,906,0
|
|
20231017,164200,45532194,906,906,906,906,0
|
|
20231017,164100,45532194,906,906,906,906,0
|
|
20231017,164000,45532194,906,906,906,906,0
|
|
20231017,163900,45532194,906,906,906,906,0
|
|
20231017,163800,45532194,906,906,906,906,0
|
|
20231017,163700,45532194,906,906,906,906,0
|
|
20231017,163600,45532194,906,906,906,906,0
|
|
20231017,163500,45532194,906,906,906,906,0
|
|
20231017,163400,45532194,906,906,906,906,0
|
|
20231017,163300,45532194,906,906,906,906,0
|
|
20231017,163200,45532194,906,906,906,906,0
|
|
20231017,163100,45532194,906,906,906,906,0
|
|
20231017,163000,45532194,906,906,906,906,0
|
|
20231017,162900,45532194,906,906,906,906,0
|
|
20231017,162800,45532194,906,906,906,906,0
|
|
20231017,162700,45532194,906,906,906,906,0
|
|
20231017,162600,45532194,906,906,906,906,0
|
|
20231017,162500,45532194,906,906,906,906,0
|
|
20231017,162400,45532194,906,906,906,906,0
|
|
20231017,162300,45532194,906,906,906,906,1442
|
|
20231017,162200,45532194,906,906,906,906,0
|
|
20231017,162100,45532194,906,906,906,906,0
|
|
20231017,162000,45532194,906,906,906,906,0
|
|
20231017,161900,45532194,906,906,906,906,0
|
|
20231017,161800,45532194,906,906,906,906,0
|
|
20231017,161700,45532194,906,906,906,906,0
|
|
20231017,161600,45532194,906,906,906,906,0
|
|
20231017,161500,45532194,906,906,906,906,0
|
|
20231017,161400,45532194,906,906,906,906,0
|
|
20231017,161300,45532194,906,906,906,906,0
|
|
20231017,161200,45532194,906,906,906,906,0
|
|
20231017,161100,45532194,906,906,906,906,0
|
|
20231017,161000,45532194,906,906,906,906,0
|
|
20231017,160900,45532194,906,906,906,906,0
|
|
20231017,160800,45532194,906,906,906,906,0
|
|
20231017,160700,45532194,906,906,906,906,0
|
|
20231017,160600,45532194,906,906,906,906,0
|
|
20231017,160500,45532194,906,906,906,906,0
|
|
20231017,160400,45532194,906,906,906,906,0
|
|
20231017,160300,45532194,906,906,906,906,0
|
|
20231017,160200,45532194,906,906,906,906,0
|
|
20231017,160100,45532194,906,906,906,906,0
|
|
20231017,160000,45532194,906,906,906,906,0
|
|
20231017,155900,45532194,906,906,906,906,0
|
|
20231017,155800,45532194,906,906,906,906,0
|
|
20231017,155700,45532194,906,906,906,906,0
|
|
20231017,155600,45532194,906,906,906,906,0
|
|
20231017,155500,45532194,906,906,906,906,0
|
|
20231017,155400,45532194,906,906,906,906,0
|
|
20231017,155300,45532194,906,906,906,906,1442
|
|
20231017,155200,45532194,906,906,906,906,0
|
|
20231017,155100,45532194,906,906,906,906,0
|
|
20231017,155000,45532194,906,906,906,906,0
|
|
20231017,154900,45532194,906,906,906,906,0
|
|
20231017,154800,45532194,906,906,906,906,0
|
|
20231017,154700,45532194,906,906,906,906,0
|
|
20231017,154600,45532194,906,906,906,906,0
|
|
20231017,154500,45532194,906,906,906,906,0
|
|
20231017,154400,45532194,906,906,906,906,0
|
|
20231017,154300,45532194,906,906,906,906,0
|
|
20231017,154200,45532194,906,906,906,906,0
|
|
20231017,154100,45532194,906,906,906,906,0
|
|
20231017,154000,45532194,906,906,906,906,0
|
|
20231017,153900,45532194,906,906,906,906,0
|
|
20231017,153800,45532194,906,906,906,906,0
|
|
20231017,153700,45532194,906,906,906,906,0
|
|
20231017,153600,45532194,906,906,906,906,0
|
|
20231017,153500,45532194,906,906,906,906,0
|
|
20231017,153400,45532194,906,906,906,906,0
|
|
20231017,153300,45532194,906,906,906,906,0
|
|
20231017,153200,45532194,906,906,906,906,0
|
|
20231017,153100,45532194,906,906,906,906,0
|
|
20231017,153000,45532194,906,906,906,906,1442
|
|
20231017,152900,44225742,904,904,904,904,0
|
|
20231017,152800,44225742,904,904,904,904,0
|
|
20231017,152700,44225742,904,904,904,904,0
|
|
20231017,152600,44225742,904,904,904,904,0
|
|
20231017,152500,44225742,904,904,904,904,0
|
|
20231017,152400,44225742,904,904,904,904,0
|
|
20231017,152300,44225742,904,904,904,904,0
|
|
20231017,152200,44225742,904,904,904,904,0
|
|
20231017,152100,44225742,904,904,904,904,0
|
|
20231017,152000,44225742,904,904,904,904,0
|
|
20231017,151900,44225742,904,904,904,903,513
|
|
20231017,151800,43762402,905,905,905,905,0
|
|
20231017,151700,43762402,905,905,905,905,0
|
|
20231017,151600,43762402,905,905,905,905,56
|
|
20231017,151500,43711722,905,904,905,904,100
|
|
20231017,151400,43621238,905,905,905,905,0
|
|
20231017,151300,43621238,905,903,905,902,76
|
|
20231017,151200,43552565,902,904,904,902,160
|
|
20231017,151100,43408092,905,905,905,905,22
|
|
20231017,151000,43388182,905,905,905,905,0
|
|
20231017,150900,43388182,905,905,905,905,0
|
|
20231017,150800,43388182,905,905,905,905,581
|
|
20231017,150700,42862377,906,906,906,906,0
|
|
20231017,150600,42862377,906,906,906,906,0
|
|
20231017,150500,42862377,906,906,906,906,0
|
|
20231017,150400,42862377,906,906,906,906,0
|
|
20231017,150300,42862377,906,906,906,906,1
|
|
20231017,150200,42861471,906,906,906,906,0
|
|
20231017,150100,42861471,906,906,906,906,487
|
|
20231017,150000,42420249,906,906,906,903,107
|
|
20231017,145900,42323325,906,906,906,906,1
|
|
20231017,145800,42322419,902,906,906,902,247
|
|
20231017,145700,42098693,906,906,906,902,104
|
|
20231017,145600,42004477,906,906,906,906,0
|
|
20231017,145500,42004477,906,906,906,906,0
|
|
20231017,145400,42004477,906,906,906,906,0
|
|
20231017,145300,42004477,906,906,906,906,0
|
|
20231017,145200,42004477,906,906,906,906,0
|
|
20231017,145100,42004477,906,906,906,906,0
|
|
20231017,145000,42004477,906,906,906,906,0
|
|
20231017,144900,42004477,906,906,906,906,0
|
|
20231017,144800,42004477,906,900,906,900,8
|
|
20231017,144700,41997271,906,906,906,906,0
|
|
20231017,144600,41997271,906,905,906,905,12
|
|
20231017,144500,41986410,906,906,906,900,65
|
|
20231017,144400,41927694,906,901,906,901,461
|
|
20231017,144300,41512073,901,901,901,901,59
|
|
20231017,144200,41458914,906,906,906,906,0
|
|
20231017,144100,41458914,906,906,906,906,0
|
|
20231017,144000,41458914,906,906,906,906,0
|
|
20231017,143900,41458914,906,906,906,906,1
|
|
20231017,143800,41458008,900,906,906,900,1174
|
|
20231017,143700,40394724,906,906,906,906,0
|
|
20231017,143600,40394724,906,906,906,906,0
|
|
20231017,143500,40394724,906,906,906,906,0
|
|
20231017,143400,40394724,906,906,906,906,0
|
|
20231017,143300,40394724,906,906,906,906,0
|
|
20231017,143200,40394724,906,906,906,906,0
|
|
20231017,143100,40394724,906,906,906,906,0
|
|
20231017,143000,40394724,906,906,906,906,0
|
|
20231017,142900,40394724,906,906,906,906,0
|
|
20231017,142800,40394724,906,906,906,906,0
|
|
20231017,142700,40394724,906,906,906,906,0
|
|
20231017,142600,40394724,906,906,906,901,168
|
|
20231017,142500,40242596,906,906,906,906,0
|
|
20231017,142400,40242596,906,906,906,906,0
|
|
20231017,142300,40242596,906,906,906,906,0
|
|
20231017,142200,40242596,906,906,906,906,0
|
|
20231017,142100,40242596,906,906,906,906,0
|
|
20231017,142000,40242596,906,906,906,906,0
|
|
20231017,141900,40242596,906,906,906,906,0
|
|
20231017,141800,40242596,906,906,906,906,0
|
|
20231017,141700,40242596,906,906,906,906,0
|
|
20231017,141600,40242596,906,906,906,906,0
|
|
20231017,141500,40242596,906,906,906,906,0
|
|
20231017,141400,40242596,906,906,906,906,0
|
|
20231017,141300,40242596,906,906,906,906,111
|
|
20231017,141200,40142030,906,906,906,906,0
|
|
20231017,141100,40142030,906,906,906,906,0
|
|
20231017,141000,40142030,906,906,906,906,0
|
|
20231017,140900,40142030,906,906,906,906,0
|
|
20231017,140800,40142030,906,906,906,906,0
|
|
20231017,140700,40142030,906,906,906,906,0
|
|
20231017,140600,40142030,906,906,906,906,0
|
|
20231017,140500,40142030,906,906,906,906,0
|
|
20231017,140400,40142030,906,906,906,906,1
|
|
20231017,140300,40141124,901,903,906,900,3461
|
|
20231017,140200,37022072,903,903,903,903,0
|
|
20231017,140100,37022072,903,903,903,903,0
|
|
20231017,140000,37022072,903,903,903,903,0
|
|
20231017,135900,37022072,903,903,903,903,56
|
|
20231017,135800,36971504,906,906,906,906,0
|
|
20231017,135700,36971504,906,906,906,906,0
|
|
20231017,135600,36971504,906,903,906,903,20
|
|
20231017,135500,36953441,904,904,904,904,1000
|
|
20231017,135400,36049441,906,906,906,906,0
|
|
20231017,135300,36049441,906,906,906,906,0
|
|
20231017,135200,36049441,906,906,906,906,0
|
|
20231017,135100,36049441,906,906,906,906,0
|
|
20231017,135000,36049441,906,905,906,905,485
|
|
20231017,134900,35610515,905,905,905,905,1
|
|
20231017,134800,35609610,904,906,906,904,173
|
|
20231017,134700,35453216,905,905,905,905,0
|
|
20231017,134600,35453216,905,905,905,905,42
|
|
20231017,134500,35415206,906,906,906,906,0
|
|
20231017,134400,35415206,906,906,906,906,0
|
|
20231017,134300,35415206,906,906,906,906,0
|
|
20231017,134200,35415206,906,906,906,906,0
|
|
20231017,134100,35415206,906,906,906,906,1
|
|
20231017,134000,35414300,904,904,904,904,285
|
|
20231017,133900,35156660,906,906,906,906,0
|
|
20231017,133800,35156660,906,906,906,906,0
|
|
20231017,133700,35156660,906,906,906,906,0
|
|
20231017,133600,35156660,906,906,906,906,0
|
|
20231017,133500,35156660,906,906,906,906,0
|
|
20231017,133400,35156660,906,906,906,906,552
|
|
20231017,133300,34656548,906,906,906,906,2484
|
|
20231017,133200,32406044,906,906,906,906,0
|
|
20231017,133100,32406044,906,906,906,906,0
|
|
20231017,133000,32406044,906,906,906,906,0
|
|
20231017,132900,32406044,906,906,906,906,1
|
|
20231017,132800,32405138,904,904,904,904,0
|
|
20231017,132700,32405138,904,904,904,904,0
|
|
20231017,132600,32405138,904,904,904,904,0
|
|
20231017,132500,32405138,904,904,904,904,0
|
|
20231017,132400,32405138,904,905,905,904,151
|
|
20231017,132300,32268491,906,906,906,906,0
|
|
20231017,132200,32268491,906,906,906,906,0
|
|
20231017,132100,32268491,906,906,906,906,0
|
|
20231017,132000,32268491,906,906,906,906,10
|
|
20231017,131900,32259431,906,906,906,906,0
|
|
20231017,131800,32259431,906,906,906,906,0
|
|
20231017,131700,32259431,906,906,906,906,0
|
|
20231017,131600,32259431,906,906,906,906,0
|
|
20231017,131500,32259431,906,906,906,906,1
|
|
20231017,131400,32258525,902,902,902,902,0
|
|
20231017,131300,32258525,902,905,906,902,531
|
|
20231017,131200,31779303,905,905,905,905,100
|
|
20231017,131100,31688803,905,906,906,905,143
|
|
20231017,131000,31559288,906,906,906,906,0
|
|
20231017,130900,31559288,906,906,906,906,0
|
|
20231017,130800,31559288,906,906,906,906,0
|
|
20231017,130700,31559288,906,906,906,906,0
|
|
20231017,130600,31559288,906,905,906,905,44
|
|
20231017,130500,31519467,904,904,904,904,0
|
|
20231017,130400,31519467,904,906,906,904,11
|
|
20231017,130300,31509521,905,905,905,905,25
|
|
20231017,130200,31486896,906,906,906,906,0
|
|
20231017,130100,31486896,906,904,906,904,19
|
|
20231017,130000,31469718,903,903,903,903,21
|
|
20231017,125900,31450755,904,905,905,903,530
|
|
20231017,125800,30971626,905,905,905,905,9
|
|
20231017,125700,30963481,905,905,905,905,4
|
|
20231017,125600,30959861,906,906,906,906,42
|
|
20231017,125500,30921809,906,906,906,906,1
|
|
20231017,125400,30920903,905,905,906,905,24
|
|
20231017,125300,30899177,906,905,906,905,54
|
|
20231017,125200,30850263,906,905,906,904,27
|
|
20231017,125100,30825828,905,905,905,904,20
|
|
20231017,125000,30807729,905,904,906,904,98
|
|
20231017,124900,30718961,904,904,904,904,3
|
|
20231017,124800,30716249,904,906,906,904,11
|
|
20231017,124700,30706301,904,904,906,904,39
|
|
20231017,124600,30671041,904,904,906,904,61
|
|
20231017,124500,30615895,906,906,906,906,0
|
|
20231017,124400,30615895,906,906,906,906,0
|
|
20231017,124300,30615895,906,906,906,906,1
|
|
20231017,124200,30614989,904,904,904,904,0
|
|
20231017,124100,30614989,904,904,904,904,43
|
|
20231017,124000,30576117,906,906,906,906,0
|
|
20231017,123900,30576117,906,906,906,906,1
|
|
20231017,123800,30575211,905,905,905,905,43
|
|
20231017,123700,30536296,906,906,906,906,0
|
|
20231017,123600,30536296,906,906,906,906,0
|
|
20231017,123500,30536296,906,906,906,906,0
|
|
20231017,123400,30536296,906,906,906,906,0
|
|
20231017,123300,30536296,906,906,906,906,0
|
|
20231017,123200,30536296,906,906,906,906,2
|
|
20231017,123100,30534484,906,906,906,906,1
|
|
20231017,123000,30533578,904,904,904,904,43
|
|
20231017,122900,30494706,906,906,906,906,0
|
|
20231017,122800,30494706,906,906,906,906,0
|
|
20231017,122700,30494706,906,906,906,906,0
|
|
20231017,122600,30494706,906,906,906,906,0
|
|
20231017,122500,30494706,906,906,906,906,3
|
|
20231017,122400,30491988,904,904,904,904,0
|
|
20231017,122300,30491988,904,904,904,904,674
|
|
20231017,122200,29882692,905,905,905,905,0
|
|
20231017,122100,29882692,905,906,906,905,130
|
|
20231017,122000,29765041,908,906,908,906,2
|
|
20231017,121900,29763227,908,908,908,908,26
|
|
20231017,121800,29739619,908,908,908,908,0
|
|
20231017,121700,29739619,908,908,908,908,1
|
|
20231017,121600,29738711,906,906,906,906,43
|
|
20231017,121500,29699753,908,908,908,908,0
|
|
20231017,121400,29699753,908,908,908,908,0
|
|
20231017,121300,29699753,908,908,908,908,0
|
|
20231017,121200,29699753,908,908,908,908,0
|
|
20231017,121100,29699753,908,908,908,908,0
|
|
20231017,121000,29699753,908,908,908,908,0
|
|
20231017,120900,29699753,908,908,908,908,0
|
|
20231017,120800,29699753,908,908,908,908,0
|
|
20231017,120700,29699753,908,908,908,908,1
|
|
20231017,120600,29698845,905,905,905,905,0
|
|
20231017,120500,29698845,905,905,905,905,0
|
|
20231017,120400,29698845,905,905,905,905,632
|
|
20231017,120300,29126885,906,908,908,906,54
|
|
20231017,120200,29077939,908,908,908,908,935
|
|
20231017,120100,28228959,908,908,908,908,0
|
|
20231017,120000,28228959,908,908,908,908,0
|
|
20231017,115900,28228959,908,906,908,906,23
|
|
20231017,115800,28208119,906,906,906,906,84
|
|
20231017,115700,28132015,905,905,905,905,559
|
|
20231017,115600,27626120,905,905,905,905,766
|
|
20231017,115500,26932890,908,908,908,908,0
|
|
20231017,115400,26932890,908,908,908,908,0
|
|
20231017,115300,26932890,908,908,908,908,1910
|
|
20231017,115200,25198610,908,906,908,906,43
|
|
20231017,115100,25159650,908,908,908,908,0
|
|
20231017,115000,25159650,908,908,908,908,0
|
|
20231017,114900,25159650,908,908,908,908,0
|
|
20231017,114800,25159650,908,908,908,908,10
|
|
20231017,114700,25150570,908,908,908,908,0
|
|
20231017,114600,25150570,908,908,908,908,0
|
|
20231017,114500,25150570,908,907,908,907,100
|
|
20231017,114400,25059794,907,907,907,907,0
|
|
20231017,114300,25059794,907,906,907,906,373
|
|
20231017,114200,24721526,906,906,906,906,70
|
|
20231017,114100,24658106,906,906,906,906,1242
|
|
20231017,114000,23532854,906,906,906,906,100
|
|
20231017,113900,23442254,904,904,904,904,112
|
|
20231017,113800,23341006,904,904,904,904,733
|
|
20231017,113700,22678374,903,903,903,903,0
|
|
20231017,113600,22678374,903,903,903,903,0
|
|
20231017,113500,22678374,903,904,904,903,415
|
|
20231017,113400,22303234,904,905,905,904,45
|
|
20231017,113300,22262511,906,906,906,906,0
|
|
20231017,113200,22262511,906,906,906,906,0
|
|
20231017,113100,22262511,906,906,906,906,0
|
|
20231017,113000,22262511,906,906,906,906,0
|
|
20231017,112900,22262511,906,906,906,906,0
|
|
20231017,112800,22262511,906,906,906,906,0
|
|
20231017,112700,22262511,906,906,906,906,0
|
|
20231017,112600,22262511,906,906,906,906,0
|
|
20231017,112500,22262511,906,906,906,906,0
|
|
20231017,112400,22262511,906,906,906,906,0
|
|
20231017,112300,22262511,906,906,906,906,1
|
|
20231017,112200,22261605,904,905,905,904,86
|
|
20231017,112100,22183818,906,906,906,906,0
|
|
20231017,112000,22183818,906,906,906,906,1
|
|
20231017,111900,22182912,905,905,905,905,0
|
|
20231017,111800,22182912,905,906,906,905,223
|
|
20231017,111700,21980960,906,906,906,906,0
|
|
20231017,111600,21980960,906,906,906,906,0
|
|
20231017,111500,21980960,906,906,906,906,0
|
|
20231017,111400,21980960,906,905,906,905,1497
|
|
20231017,111300,20624679,905,905,905,905,44
|
|
20231017,111200,20584859,906,906,906,906,1
|
|
20231017,111100,20583953,905,905,905,905,77
|
|
20231017,111000,20514268,905,905,905,905,6
|
|
20231017,110900,20508838,906,906,906,906,1
|
|
20231017,110800,20507932,905,906,906,905,599
|
|
20231017,110700,19965794,906,906,906,906,0
|
|
20231017,110600,19965794,906,906,906,906,1
|
|
20231017,110500,19964888,907,907,907,907,0
|
|
20231017,110400,19964888,907,906,907,906,46
|
|
20231017,110300,19923210,905,905,905,905,1738
|
|
20231017,110200,18350320,905,905,905,905,2329
|
|
20231017,110100,16242575,905,904,905,904,1246
|
|
20231017,110000,15116190,904,904,904,904,0
|
|
20231017,105900,15116190,904,904,904,904,42
|
|
20231017,105800,15078222,904,904,904,904,0
|
|
20231017,105700,15078222,904,904,904,904,0
|
|
20231017,105600,15078222,904,904,904,904,0
|
|
20231017,105500,15078222,904,904,904,904,0
|
|
20231017,105400,15078222,904,904,904,904,0
|
|
20231017,105300,15078222,904,904,904,904,0
|
|
20231017,105200,15078222,904,904,904,904,100
|
|
20231017,105100,14987822,904,904,904,904,42
|
|
20231017,105000,14949854,904,904,904,904,0
|
|
20231017,104900,14949854,904,904,904,904,0
|
|
20231017,104800,14949854,904,904,904,904,0
|
|
20231017,104700,14949854,904,904,904,904,0
|
|
20231017,104600,14949854,904,904,904,904,42
|
|
20231017,104500,14911886,904,904,904,904,0
|
|
20231017,104400,14911886,904,904,904,904,0
|
|
20231017,104300,14911886,904,904,904,904,0
|
|
20231017,104200,14911886,904,904,904,904,1
|
|
20231017,104100,14910982,902,902,902,902,436
|
|
20231017,104000,14517710,904,904,904,904,0
|
|
20231017,103900,14517710,904,903,904,903,87
|
|
20231017,103800,14439148,904,904,904,904,0
|
|
20231017,103700,14439148,904,902,904,902,114
|
|
20231017,103600,14336318,902,907,907,901,1108
|
|
20231017,103500,13336903,903,903,903,903,98
|
|
20231017,103400,13248409,908,904,908,903,77
|
|
20231017,103300,13178799,907,907,907,907,0
|
|
20231017,103200,13178799,907,907,907,907,0
|
|
20231017,103100,13178799,907,907,907,907,0
|
|
20231017,103000,13178799,907,907,907,907,1
|
|
20231017,102900,13177892,904,904,904,904,3
|
|
20231017,102800,13175180,907,907,907,907,0
|
|
20231017,102700,13175180,907,907,907,907,0
|
|
20231017,102600,13175180,907,907,907,907,0
|
|
20231017,102500,13175180,907,907,907,907,0
|
|
20231017,102400,13175180,907,907,907,907,3
|
|
20231017,102300,13172459,907,907,907,907,0
|
|
20231017,102200,13172459,907,905,907,904,63
|
|
20231017,102100,13115483,907,904,907,904,101
|
|
20231017,102000,13024176,907,907,907,907,101
|
|
20231017,101900,12932569,906,907,907,906,250
|
|
20231017,101800,12706019,907,907,907,907,0
|
|
20231017,101700,12706019,907,907,907,907,0
|
|
20231017,101600,12706019,907,907,907,907,0
|
|
20231017,101500,12706019,907,905,907,900,1509
|
|
20231017,101400,11347219,908,908,908,908,0
|
|
20231017,101300,11347219,908,908,908,908,0
|
|
20231017,101200,11347219,908,908,908,908,0
|
|
20231017,101100,11347219,908,908,908,908,0
|
|
20231017,101000,11347219,908,908,908,908,0
|
|
20231017,100900,11347219,908,908,908,908,0
|
|
20231017,100800,11347219,908,908,908,908,0
|
|
20231017,100700,11347219,908,908,908,908,0
|
|
20231017,100600,11347219,908,908,908,908,0
|
|
20231017,100500,11347219,908,905,908,905,150
|
|
20231017,100400,11211457,905,905,905,905,0
|
|
20231017,100300,11211457,905,905,905,905,0
|
|
20231017,100200,11211457,905,905,905,905,0
|
|
20231017,100100,11211457,905,906,908,905,92
|
|
20231017,100000,11128151,908,908,908,908,0
|
|
20231017,095900,11128151,908,908,908,908,0
|
|
20231017,095800,11128151,908,908,908,908,0
|
|
20231017,095700,11128151,908,908,908,908,0
|
|
20231017,095600,11128151,908,908,908,908,0
|
|
20231017,095500,11128151,908,908,908,908,0
|
|
20231017,095400,11128151,908,908,908,908,0
|
|
20231017,095300,11128151,908,908,908,908,0
|
|
20231017,095200,11128151,908,908,908,908,0
|
|
20231017,095100,11128151,908,905,908,905,65
|
|
20231017,095000,11069323,908,904,908,904,131
|
|
20231017,094900,10950895,900,906,906,900,414
|
|
20231017,094800,10577230,907,908,908,906,139
|
|
20231017,094700,10451120,908,908,908,908,0
|
|
20231017,094600,10451120,908,908,908,908,0
|
|
20231017,094500,10451120,908,908,908,908,20
|
|
20231017,094400,10432960,908,908,908,908,0
|
|
20231017,094300,10432960,908,908,908,908,100
|
|
20231017,094200,10342160,908,908,908,908,487
|
|
20231017,094100,9899964,908,908,908,908,0
|
|
20231017,094000,9899964,908,908,908,908,0
|
|
20231017,093900,9899964,908,908,908,908,15
|
|
20231017,093800,9886344,908,908,908,908,0
|
|
20231017,093700,9886344,908,908,908,908,9
|
|
20231017,093600,9878172,908,908,908,908,0
|
|
20231017,093500,9878172,908,908,908,908,1
|
|
20231017,093400,9877264,906,908,908,906,52
|
|
20231017,093300,9830143,908,908,908,908,83
|
|
20231017,093200,9754779,908,908,908,907,57
|
|
20231017,093100,9703066,908,908,908,908,0
|
|
20231017,093000,9703066,908,908,908,908,0
|
|
20231017,092900,9703066,908,908,908,908,0
|
|
20231017,092800,9703066,908,908,908,908,0
|
|
20231017,092700,9703066,908,908,908,908,156
|
|
20231017,092600,9561418,908,908,908,908,14
|
|
20231017,092500,9548706,908,906,908,906,550
|
|
20231017,092400,9050382,906,906,906,906,8
|
|
20231017,092300,9043134,906,906,906,906,1
|
|
20231017,092200,9042228,906,906,906,906,0
|
|
20231017,092100,9042228,906,906,906,906,0
|
|
20231017,092000,9042228,906,903,906,903,2
|
|
20231017,091900,9040419,907,907,907,907,0
|
|
20231017,091800,9040419,907,907,907,907,13
|
|
20231017,091700,9028628,907,910,910,907,1907
|
|
20231017,091600,7296841,907,906,907,906,697
|
|
20231017,091500,6665129,906,905,906,905,282
|
|
20231017,091400,6409908,903,905,905,903,18
|
|
20231017,091300,6393652,904,903,904,902,778
|
|
20231017,091200,5691118,904,911,911,902,129
|
|
20231017,091100,5574539,908,908,908,908,500
|
|
20231017,091000,5120539,912,904,912,904,318
|
|
20231017,090900,4832553,904,897,904,897,35
|
|
20231017,090800,4801151,904,903,904,903,171
|
|
20231017,090700,4646726,903,903,903,897,649
|
|
20231017,090600,4062732,903,900,903,900,1004
|
|
20231017,090500,3159021,900,899,900,899,61
|
|
20231017,090400,3104181,900,900,900,900,40
|
|
20231017,090300,3068181,901,901,901,901,200
|
|
20231017,090200,2887981,901,901,901,890,2225
|
|
20231017,090100,890679,906,906,906,901,525
|
|
20231017,090000,417144,907,899,907,899,464
|