580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183700,111380008,916,916,916,916,1124
|
|
20231012,183600,111380008,916,916,916,916,0
|
|
20231012,183500,111380008,916,916,916,916,0
|
|
20231012,183400,111380008,916,916,916,916,0
|
|
20231012,183300,111380008,916,916,916,916,0
|
|
20231012,183200,111380008,916,916,916,916,0
|
|
20231012,183100,111380008,916,916,916,916,0
|
|
20231012,183000,111380008,916,916,916,916,0
|
|
20231012,182900,111380008,916,916,916,916,0
|
|
20231012,182800,111380008,916,916,916,916,0
|
|
20231012,182700,111380008,916,916,916,916,0
|
|
20231012,182600,111380008,916,916,916,916,0
|
|
20231012,182500,111380008,916,916,916,916,0
|
|
20231012,182400,111380008,916,916,916,916,0
|
|
20231012,182300,111380008,916,916,916,916,0
|
|
20231012,182200,111380008,916,916,916,916,0
|
|
20231012,182100,111380008,916,916,916,916,0
|
|
20231012,182000,111380008,916,916,916,916,0
|
|
20231012,181900,111380008,916,916,916,916,0
|
|
20231012,181800,111380008,916,916,916,916,0
|
|
20231012,181700,111380008,916,916,916,916,0
|
|
20231012,181600,111380008,916,916,916,916,0
|
|
20231012,181500,111380008,916,916,916,916,0
|
|
20231012,181400,111380008,916,916,916,916,0
|
|
20231012,181300,111380008,916,916,916,916,0
|
|
20231012,181200,111380008,916,916,916,916,0
|
|
20231012,181100,111380008,916,916,916,916,0
|
|
20231012,181000,111380008,916,916,916,916,0
|
|
20231012,180900,111380008,916,916,916,916,0
|
|
20231012,180800,111380008,916,916,916,916,0
|
|
20231012,180700,111380008,916,916,916,916,1124
|
|
20231012,180600,111380008,916,916,916,916,0
|
|
20231012,180500,111380008,916,916,916,916,0
|
|
20231012,180400,111380008,916,916,916,916,0
|
|
20231012,180300,111380008,916,916,916,916,0
|
|
20231012,180200,111380008,916,916,916,916,0
|
|
20231012,180100,111380008,916,916,916,916,0
|
|
20231012,180000,111380008,916,916,916,916,0
|
|
20231012,175900,111380008,916,916,916,916,0
|
|
20231012,175800,111380008,916,916,916,916,0
|
|
20231012,175700,111380008,916,916,916,916,0
|
|
20231012,175600,111380008,916,916,916,916,0
|
|
20231012,175500,111380008,916,916,916,916,0
|
|
20231012,175400,111380008,916,916,916,916,0
|
|
20231012,175300,111380008,916,916,916,916,0
|
|
20231012,175200,111380008,916,916,916,916,0
|
|
20231012,175100,111380008,916,916,916,916,0
|
|
20231012,175000,111380008,916,916,916,916,0
|
|
20231012,174900,111380008,916,916,916,916,0
|
|
20231012,174800,111380008,916,916,916,916,0
|
|
20231012,174700,111380008,916,916,916,916,0
|
|
20231012,174600,111380008,916,916,916,916,0
|
|
20231012,174500,111380008,916,916,916,916,0
|
|
20231012,174400,111380008,916,916,916,916,0
|
|
20231012,174300,111380008,916,916,916,916,0
|
|
20231012,174200,111380008,916,916,916,916,0
|
|
20231012,174100,111380008,916,916,916,916,0
|
|
20231012,174000,111380008,916,916,916,916,0
|
|
20231012,173900,111380008,916,916,916,916,0
|
|
20231012,173800,111380008,916,916,916,916,0
|
|
20231012,173700,111380008,916,916,916,916,1124
|
|
20231012,173600,111380008,916,916,916,916,0
|
|
20231012,173500,111380008,916,916,916,916,0
|
|
20231012,173400,111380008,916,916,916,916,0
|
|
20231012,173300,111380008,916,916,916,916,0
|
|
20231012,173200,111380008,916,916,916,916,0
|
|
20231012,173100,111380008,916,916,916,916,0
|
|
20231012,173000,111380008,916,916,916,916,0
|
|
20231012,172900,111380008,916,916,916,916,0
|
|
20231012,172800,111380008,916,916,916,916,0
|
|
20231012,172700,111380008,916,916,916,916,0
|
|
20231012,172600,111380008,916,916,916,916,0
|
|
20231012,172500,111380008,916,916,916,916,0
|
|
20231012,172400,111380008,916,916,916,916,0
|
|
20231012,172300,111380008,916,916,916,916,0
|
|
20231012,172200,111380008,916,916,916,916,0
|
|
20231012,172100,111380008,916,916,916,916,0
|
|
20231012,172000,111380008,916,916,916,916,0
|
|
20231012,171900,111380008,916,916,916,916,0
|
|
20231012,171800,111380008,916,916,916,916,0
|
|
20231012,171700,111380008,916,916,916,916,0
|
|
20231012,171600,111380008,916,916,916,916,0
|
|
20231012,171500,111380008,916,916,916,916,0
|
|
20231012,171400,111380008,916,916,916,916,0
|
|
20231012,171300,111380008,916,916,916,916,0
|
|
20231012,171200,111380008,916,916,916,916,0
|
|
20231012,171100,111380008,916,916,916,916,0
|
|
20231012,171000,111380008,916,916,916,916,0
|
|
20231012,170900,111380008,916,916,916,916,0
|
|
20231012,170800,111380008,916,916,916,916,0
|
|
20231012,170700,111380008,916,916,916,916,1124
|
|
20231012,170600,111380008,916,916,916,916,0
|
|
20231012,170500,111380008,916,916,916,916,0
|
|
20231012,170400,111380008,916,916,916,916,0
|
|
20231012,170300,111380008,916,916,916,916,0
|
|
20231012,170200,111380008,916,916,916,916,0
|
|
20231012,170100,111380008,916,916,916,916,0
|
|
20231012,170000,111380008,916,916,916,916,0
|
|
20231012,165900,111380008,916,916,916,916,0
|
|
20231012,165800,111380008,916,916,916,916,0
|
|
20231012,165700,111380008,916,916,916,916,0
|
|
20231012,165600,111380008,916,916,916,916,0
|
|
20231012,165500,111380008,916,916,916,916,0
|
|
20231012,165400,111380008,916,916,916,916,0
|
|
20231012,165300,111380008,916,916,916,916,0
|
|
20231012,165200,111380008,916,916,916,916,0
|
|
20231012,165100,111380008,916,916,916,916,0
|
|
20231012,165000,111380008,916,916,916,916,0
|
|
20231012,164900,111380008,916,916,916,916,0
|
|
20231012,164800,111380008,916,916,916,916,0
|
|
20231012,164700,111380008,916,916,916,916,0
|
|
20231012,164600,111380008,916,916,916,916,0
|
|
20231012,164500,111380008,916,916,916,916,0
|
|
20231012,164400,111380008,916,916,916,916,0
|
|
20231012,164300,111380008,916,916,916,916,0
|
|
20231012,164200,111380008,916,916,916,916,0
|
|
20231012,164100,111380008,916,916,916,916,0
|
|
20231012,164000,111380008,916,916,916,916,0
|
|
20231012,163900,111380008,916,916,916,916,0
|
|
20231012,163800,111380008,916,916,916,916,0
|
|
20231012,163700,111380008,916,916,916,916,1124
|
|
20231012,163600,111380008,916,916,916,916,0
|
|
20231012,163500,111380008,916,916,916,916,0
|
|
20231012,163400,111380008,916,916,916,916,0
|
|
20231012,163300,111380008,916,916,916,916,0
|
|
20231012,163200,111380008,916,916,916,916,0
|
|
20231012,163100,111380008,916,916,916,916,0
|
|
20231012,163000,111380008,916,916,916,916,0
|
|
20231012,162900,111380008,916,916,916,916,0
|
|
20231012,162800,111380008,916,916,916,916,0
|
|
20231012,162700,111380008,916,916,916,916,0
|
|
20231012,162600,111380008,916,916,916,916,0
|
|
20231012,162500,111380008,916,916,916,916,0
|
|
20231012,162400,111380008,916,916,916,916,0
|
|
20231012,162300,111380008,916,916,916,916,0
|
|
20231012,162200,111380008,916,916,916,916,0
|
|
20231012,162100,111380008,916,916,916,916,0
|
|
20231012,162000,111380008,916,916,916,916,0
|
|
20231012,161900,111380008,916,916,916,916,0
|
|
20231012,161800,111380008,916,916,916,916,0
|
|
20231012,161700,111380008,916,916,916,916,0
|
|
20231012,161600,111380008,916,916,916,916,0
|
|
20231012,161500,111380008,916,916,916,916,0
|
|
20231012,161400,111380008,916,916,916,916,0
|
|
20231012,161300,111380008,916,916,916,916,0
|
|
20231012,161200,111380008,916,916,916,916,0
|
|
20231012,161100,111380008,916,916,916,916,0
|
|
20231012,161000,111380008,916,916,916,916,0
|
|
20231012,160900,111380008,916,916,916,916,0
|
|
20231012,160800,111380008,916,916,916,916,0
|
|
20231012,160700,111380008,916,916,916,916,1124
|
|
20231012,160600,111380008,916,916,916,916,0
|
|
20231012,160500,111380008,916,916,916,916,0
|
|
20231012,160400,111380008,916,916,916,916,0
|
|
20231012,160300,111380008,916,916,916,916,0
|
|
20231012,160200,111380008,916,916,916,916,0
|
|
20231012,160100,111380008,916,916,916,916,0
|
|
20231012,160000,111380008,916,916,916,916,0
|
|
20231012,155900,111380008,916,916,916,916,0
|
|
20231012,155800,111380008,916,916,916,916,0
|
|
20231012,155700,111380008,916,916,916,916,0
|
|
20231012,155600,111380008,916,916,916,916,0
|
|
20231012,155500,111380008,916,916,916,916,0
|
|
20231012,155400,111380008,916,916,916,916,0
|
|
20231012,155300,111380008,916,916,916,916,0
|
|
20231012,155200,111380008,916,916,916,916,0
|
|
20231012,155100,111380008,916,916,916,916,0
|
|
20231012,155000,111380008,916,916,916,916,0
|
|
20231012,154900,111380008,916,916,916,916,0
|
|
20231012,154800,111380008,916,916,916,916,0
|
|
20231012,154700,111380008,916,916,916,916,0
|
|
20231012,154600,111380008,916,916,916,916,0
|
|
20231012,154500,111380008,916,916,916,916,0
|
|
20231012,154400,111380008,916,916,916,916,0
|
|
20231012,154300,111380008,916,916,916,916,0
|
|
20231012,154200,111380008,916,916,916,916,0
|
|
20231012,154100,111380008,916,916,916,916,0
|
|
20231012,154000,111380008,916,916,916,916,0
|
|
20231012,153900,111380008,916,916,916,916,0
|
|
20231012,153800,111380008,916,916,916,916,0
|
|
20231012,153700,111380008,916,916,916,916,1124
|
|
20231012,153600,111380008,916,916,916,916,0
|
|
20231012,153500,111380008,916,916,916,916,0
|
|
20231012,153400,111380008,916,916,916,916,0
|
|
20231012,153300,111380008,916,916,916,916,0
|
|
20231012,153200,111380008,916,916,916,916,0
|
|
20231012,153100,111380008,916,916,916,916,0
|
|
20231012,153000,111380008,916,916,916,916,1124
|
|
20231012,152900,110350424,911,911,911,911,0
|
|
20231012,152800,110350424,911,911,911,911,0
|
|
20231012,152700,110350424,911,911,911,911,0
|
|
20231012,152600,110350424,911,911,911,911,0
|
|
20231012,152500,110350424,911,911,911,911,0
|
|
20231012,152400,110350424,911,911,911,911,0
|
|
20231012,152300,110350424,911,911,911,911,0
|
|
20231012,152200,110350424,911,911,911,911,0
|
|
20231012,152100,110350424,911,911,911,911,0
|
|
20231012,152000,110350424,911,911,911,911,0
|
|
20231012,151900,110350424,911,911,911,911,0
|
|
20231012,151800,110350424,911,911,911,911,0
|
|
20231012,151700,110350424,911,911,911,911,0
|
|
20231012,151600,110350424,911,911,911,911,0
|
|
20231012,151500,110350424,911,911,911,911,93
|
|
20231012,151400,110265701,915,915,915,915,0
|
|
20231012,151300,110265701,915,915,915,915,0
|
|
20231012,151200,110265701,915,915,915,915,1
|
|
20231012,151100,110264786,915,915,915,915,2
|
|
20231012,151000,110262956,914,914,914,914,0
|
|
20231012,150900,110262956,914,914,914,914,20
|
|
20231012,150800,110244676,911,911,911,911,0
|
|
20231012,150700,110244676,911,911,911,911,0
|
|
20231012,150600,110244676,911,911,911,911,0
|
|
20231012,150500,110244676,911,911,911,911,54
|
|
20231012,150400,110195482,915,915,915,915,0
|
|
20231012,150300,110195482,915,915,915,915,0
|
|
20231012,150200,110195482,915,915,915,915,136
|
|
20231012,150100,110071042,915,915,915,915,522
|
|
20231012,150000,109593412,917,917,917,917,107
|
|
20231012,145900,109495293,917,917,917,917,0
|
|
20231012,145800,109495293,917,917,917,917,0
|
|
20231012,145700,109495293,917,917,917,917,1
|
|
20231012,145600,109494376,917,917,917,917,1
|
|
20231012,145500,109493459,915,915,915,915,231
|
|
20231012,145400,109282094,915,915,915,915,0
|
|
20231012,145300,109282094,915,915,915,915,0
|
|
20231012,145200,109282094,915,915,915,915,861
|
|
20231012,145100,108494279,916,916,916,916,327
|
|
20231012,145000,108194747,916,916,916,916,10
|
|
20231012,144900,108185587,917,916,917,916,600
|
|
20231012,144800,107635511,916,916,916,916,0
|
|
20231012,144700,107635511,916,916,916,916,0
|
|
20231012,144600,107635511,916,916,916,916,876
|
|
20231012,144500,106833095,917,917,917,917,0
|
|
20231012,144400,106833095,917,917,917,917,431
|
|
20231012,144300,106437868,916,916,916,916,0
|
|
20231012,144200,106437868,916,916,916,916,132
|
|
20231012,144100,106316956,916,916,916,916,0
|
|
20231012,144000,106316956,916,916,916,916,0
|
|
20231012,143900,106316956,916,916,916,916,0
|
|
20231012,143800,106316956,916,916,916,916,0
|
|
20231012,143700,106316956,916,916,916,916,0
|
|
20231012,143600,106316956,916,915,916,915,40
|
|
20231012,143500,106280334,912,912,912,912,162
|
|
20231012,143400,106132590,912,912,912,912,0
|
|
20231012,143300,106132590,912,914,914,912,4
|
|
20231012,143200,106128936,914,914,914,914,320
|
|
20231012,143100,105836456,917,917,917,917,0
|
|
20231012,143000,105836456,917,916,917,916,300
|
|
20231012,142900,105561357,917,917,917,917,0
|
|
20231012,142800,105561357,917,917,917,917,363
|
|
20231012,142700,105228486,917,917,917,917,0
|
|
20231012,142600,105228486,917,917,917,917,1
|
|
20231012,142500,105227569,917,917,917,917,5
|
|
20231012,142400,105222984,917,917,917,917,0
|
|
20231012,142300,105222984,917,917,917,917,0
|
|
20231012,142200,105222984,917,912,917,912,17
|
|
20231012,142100,105207475,918,918,918,918,1
|
|
20231012,142000,105206557,918,919,919,918,2
|
|
20231012,141900,105204720,919,919,919,919,2
|
|
20231012,141800,105202882,919,919,919,919,1
|
|
20231012,141700,105201963,919,919,919,919,2
|
|
20231012,141600,105200125,919,919,919,919,0
|
|
20231012,141500,105200125,919,917,919,917,1467
|
|
20231012,141400,103852880,918,918,918,918,1
|
|
20231012,141300,103851962,916,916,916,916,0
|
|
20231012,141200,103851962,916,916,916,916,1101
|
|
20231012,141100,102843446,915,915,915,915,2
|
|
20231012,141000,102841616,916,916,916,916,0
|
|
20231012,140900,102841616,916,916,916,916,0
|
|
20231012,140800,102841616,916,916,916,916,0
|
|
20231012,140700,102841616,916,916,916,916,0
|
|
20231012,140600,102841616,916,916,916,916,0
|
|
20231012,140500,102841616,916,916,916,916,0
|
|
20231012,140400,102841616,916,916,916,916,1
|
|
20231012,140300,102840700,916,916,916,916,0
|
|
20231012,140200,102840700,916,916,916,916,0
|
|
20231012,140100,102840700,916,916,916,916,0
|
|
20231012,140000,102840700,916,916,916,916,0
|
|
20231012,135900,102840700,916,916,916,916,0
|
|
20231012,135800,102840700,916,916,916,916,365
|
|
20231012,135700,102506360,913,913,913,913,200
|
|
20231012,135600,102323760,916,916,918,916,3514
|
|
20231012,135500,99104932,916,909,916,909,17773
|
|
20231012,135400,82845903,905,905,905,905,100
|
|
20231012,135300,82755403,905,905,905,905,5
|
|
20231012,135200,82750878,905,905,905,905,287
|
|
20231012,135100,82491143,905,905,905,905,0
|
|
20231012,135000,82491143,905,905,905,905,0
|
|
20231012,134900,82491143,905,905,905,905,0
|
|
20231012,134800,82491143,905,905,905,905,0
|
|
20231012,134700,82491143,905,905,905,905,445
|
|
20231012,134600,82088418,905,908,908,905,150
|
|
20231012,134500,81952518,915,915,915,915,0
|
|
20231012,134400,81952518,915,915,915,915,0
|
|
20231012,134300,81952518,915,915,915,915,0
|
|
20231012,134200,81952518,915,915,915,915,0
|
|
20231012,134100,81952518,915,915,915,915,0
|
|
20231012,134000,81952518,915,915,915,915,0
|
|
20231012,133900,81952518,915,915,915,915,0
|
|
20231012,133800,81952518,915,915,915,915,0
|
|
20231012,133700,81952518,915,910,915,910,196
|
|
20231012,133600,81773678,908,910,915,907,2036
|
|
20231012,133500,79919554,910,907,910,907,14111
|
|
20231012,133400,67096304,906,905,906,905,2048
|
|
20231012,133300,65242241,905,903,905,903,2
|
|
20231012,133200,65240433,904,904,904,904,0
|
|
20231012,133100,65240433,904,904,904,904,100
|
|
20231012,133000,65150033,905,905,905,905,1
|
|
20231012,132900,65149128,904,904,904,904,910
|
|
20231012,132800,64326488,903,903,903,903,201
|
|
20231012,132700,64144985,903,903,903,903,0
|
|
20231012,132600,64144985,903,903,903,903,0
|
|
20231012,132500,64144985,903,903,903,903,100
|
|
20231012,132400,64054685,904,904,904,904,100
|
|
20231012,132300,63964285,905,905,905,905,1
|
|
20231012,132200,63963380,904,904,904,904,100
|
|
20231012,132100,63872980,904,903,904,903,3972
|
|
20231012,132000,60282992,903,903,903,903,0
|
|
20231012,131900,60282992,903,903,903,903,0
|
|
20231012,131800,60282992,903,903,903,903,0
|
|
20231012,131700,60282992,903,903,903,903,0
|
|
20231012,131600,60282992,903,901,903,901,1541
|
|
20231012,131500,58891473,902,902,902,902,0
|
|
20231012,131400,58891473,902,902,902,902,0
|
|
20231012,131300,58891473,902,902,902,902,0
|
|
20231012,131200,58891473,902,902,902,902,803
|
|
20231012,131100,58167167,902,902,902,902,0
|
|
20231012,131000,58167167,902,902,902,902,0
|
|
20231012,130900,58167167,902,902,902,902,0
|
|
20231012,130800,58167167,902,902,902,902,0
|
|
20231012,130700,58167167,902,902,902,902,0
|
|
20231012,130600,58167167,902,902,902,902,0
|
|
20231012,130500,58167167,902,902,902,902,0
|
|
20231012,130400,58167167,902,902,902,902,0
|
|
20231012,130300,58167167,902,902,902,902,0
|
|
20231012,130200,58167167,902,902,902,902,0
|
|
20231012,130100,58167167,902,902,902,902,0
|
|
20231012,130000,58167167,902,902,902,902,0
|
|
20231012,125900,58167167,902,902,902,902,699
|
|
20231012,125800,57536669,902,902,902,902,0
|
|
20231012,125700,57536669,902,902,902,902,0
|
|
20231012,125600,57536669,902,902,902,902,1
|
|
20231012,125500,57535767,900,901,901,900,1495
|
|
20231012,125400,56188773,901,901,901,901,400
|
|
20231012,125300,55828373,901,901,901,901,0
|
|
20231012,125200,55828373,901,901,901,901,0
|
|
20231012,125100,55828373,901,901,901,901,0
|
|
20231012,125000,55828373,901,901,901,901,1
|
|
20231012,124900,55827472,901,901,901,901,206
|
|
20231012,124800,55641866,901,901,901,901,0
|
|
20231012,124700,55641866,901,901,901,901,0
|
|
20231012,124600,55641866,901,901,901,901,0
|
|
20231012,124500,55641866,901,901,901,901,43
|
|
20231012,124400,55603123,901,901,901,901,100
|
|
20231012,124300,55513023,903,903,903,903,0
|
|
20231012,124200,55513023,903,903,903,903,200
|
|
20231012,124100,55332423,901,901,901,901,0
|
|
20231012,124000,55332423,901,901,901,901,0
|
|
20231012,123900,55332423,901,901,901,901,0
|
|
20231012,123800,55332423,901,901,901,901,0
|
|
20231012,123700,55332423,901,901,901,901,100
|
|
20231012,123600,55242323,903,903,903,903,0
|
|
20231012,123500,55242323,903,903,903,903,0
|
|
20231012,123400,55242323,903,903,903,903,4
|
|
20231012,123300,55238711,901,901,901,901,0
|
|
20231012,123200,55238711,901,901,901,901,0
|
|
20231012,123100,55238711,901,901,901,901,1
|
|
20231012,123000,55237810,901,901,901,901,0
|
|
20231012,122900,55237810,901,901,901,901,185
|
|
20231012,122800,55071125,901,901,901,901,0
|
|
20231012,122700,55071125,901,901,901,901,261
|
|
20231012,122600,54835964,901,901,901,901,0
|
|
20231012,122500,54835964,901,901,901,901,220
|
|
20231012,122400,54637744,901,901,901,901,0
|
|
20231012,122300,54637744,901,901,901,901,0
|
|
20231012,122200,54637744,901,901,901,901,0
|
|
20231012,122100,54637744,901,901,901,901,0
|
|
20231012,122000,54637744,901,901,901,901,0
|
|
20231012,121900,54637744,901,901,901,901,500
|
|
20231012,121800,54187244,903,903,903,903,2
|
|
20231012,121700,54185438,902,902,902,902,991
|
|
20231012,121600,53291556,902,902,902,902,0
|
|
20231012,121500,53291556,902,902,902,902,0
|
|
20231012,121400,53291556,902,902,902,902,799
|
|
20231012,121300,52570858,901,901,901,901,0
|
|
20231012,121200,52570858,901,901,901,901,0
|
|
20231012,121100,52570858,901,901,901,901,0
|
|
20231012,121000,52570858,901,901,901,901,0
|
|
20231012,120900,52570858,901,901,901,901,0
|
|
20231012,120800,52570858,901,901,901,901,100
|
|
20231012,120700,52480758,902,902,902,902,0
|
|
20231012,120600,52480758,902,902,902,902,0
|
|
20231012,120500,52480758,902,902,902,902,0
|
|
20231012,120400,52480758,902,902,902,902,0
|
|
20231012,120300,52480758,902,902,902,902,0
|
|
20231012,120200,52480758,902,902,902,902,0
|
|
20231012,120100,52480758,902,902,902,902,0
|
|
20231012,120000,52480758,902,902,902,902,0
|
|
20231012,115900,52480758,902,902,902,902,1
|
|
20231012,115800,52479856,903,903,903,903,0
|
|
20231012,115700,52479856,903,903,903,903,100
|
|
20231012,115600,52389556,903,903,903,903,43
|
|
20231012,115500,52350727,903,903,903,903,0
|
|
20231012,115400,52350727,903,903,903,903,20
|
|
20231012,115300,52332667,903,902,903,902,100
|
|
20231012,115200,52242432,902,902,902,902,0
|
|
20231012,115100,52242432,902,902,902,902,0
|
|
20231012,115000,52242432,902,902,902,902,0
|
|
20231012,114900,52242432,902,902,902,902,0
|
|
20231012,114800,52242432,902,902,902,902,0
|
|
20231012,114700,52242432,902,902,902,902,400
|
|
20231012,114600,51881632,902,902,902,902,0
|
|
20231012,114500,51881632,902,902,902,902,0
|
|
20231012,114400,51881632,902,902,902,902,0
|
|
20231012,114300,51881632,902,902,902,902,0
|
|
20231012,114200,51881632,902,902,902,902,0
|
|
20231012,114100,51881632,902,902,902,902,140
|
|
20231012,114000,51755352,900,900,900,900,0
|
|
20231012,113900,51755352,900,900,900,900,0
|
|
20231012,113800,51755352,900,900,900,900,0
|
|
20231012,113700,51755352,900,900,900,900,115
|
|
20231012,113600,51651852,900,900,900,900,0
|
|
20231012,113500,51651852,900,900,900,900,0
|
|
20231012,113400,51651852,900,900,900,900,0
|
|
20231012,113300,51651852,900,900,900,900,0
|
|
20231012,113200,51651852,900,900,900,900,0
|
|
20231012,113100,51651852,900,900,900,900,0
|
|
20231012,113000,51651852,900,900,900,900,0
|
|
20231012,112900,51651852,900,899,900,899,6964
|
|
20231012,112800,45389904,899,899,899,899,1
|
|
20231012,112700,45389005,898,898,898,898,0
|
|
20231012,112600,45389005,898,898,898,898,0
|
|
20231012,112500,45389005,898,898,898,898,275
|
|
20231012,112400,45142055,898,898,898,898,142
|
|
20231012,112300,45014539,898,898,898,898,33
|
|
20231012,112200,44984905,898,898,898,898,0
|
|
20231012,112100,44984905,898,898,898,898,0
|
|
20231012,112000,44984905,898,898,898,898,0
|
|
20231012,111900,44984905,898,898,898,898,0
|
|
20231012,111800,44984905,898,898,898,898,16
|
|
20231012,111700,44970537,898,898,898,898,0
|
|
20231012,111600,44970537,898,898,898,898,100
|
|
20231012,111500,44880737,898,898,898,898,0
|
|
20231012,111400,44880737,898,898,898,898,0
|
|
20231012,111300,44880737,898,898,898,898,0
|
|
20231012,111200,44880737,898,898,898,898,0
|
|
20231012,111100,44880737,898,898,898,898,3
|
|
20231012,111000,44878043,899,899,899,899,0
|
|
20231012,110900,44878043,899,899,899,899,0
|
|
20231012,110800,44878043,899,899,899,899,0
|
|
20231012,110700,44878043,899,899,899,899,0
|
|
20231012,110600,44878043,899,898,899,897,596
|
|
20231012,110500,44342950,899,899,899,899,0
|
|
20231012,110400,44342950,899,899,899,899,333
|
|
20231012,110300,44043583,900,902,902,900,352
|
|
20231012,110200,43726583,902,902,902,902,0
|
|
20231012,110100,43726583,902,902,902,902,101
|
|
20231012,110000,43635481,902,902,902,902,377
|
|
20231012,105900,43295427,903,903,903,903,0
|
|
20231012,105800,43295427,903,903,903,903,0
|
|
20231012,105700,43295427,903,903,903,903,200
|
|
20231012,105600,43114827,903,903,903,903,0
|
|
20231012,105500,43114827,903,903,903,903,0
|
|
20231012,105400,43114827,903,903,903,903,0
|
|
20231012,105300,43114827,903,903,903,903,3
|
|
20231012,105200,43112118,902,902,902,902,150
|
|
20231012,105100,42976818,903,903,903,903,0
|
|
20231012,105000,42976818,903,903,903,903,1
|
|
20231012,104900,42975915,903,903,903,903,53
|
|
20231012,104800,42928056,903,903,903,903,191
|
|
20231012,104700,42755583,903,903,903,903,20
|
|
20231012,104600,42737523,902,902,902,902,128
|
|
20231012,104500,42622067,902,902,902,902,300
|
|
20231012,104400,42351467,902,902,902,902,0
|
|
20231012,104300,42351467,902,902,902,902,0
|
|
20231012,104200,42351467,902,902,902,902,0
|
|
20231012,104100,42351467,902,902,902,902,0
|
|
20231012,104000,42351467,902,902,902,902,0
|
|
20231012,103900,42351467,902,902,902,902,0
|
|
20231012,103800,42351467,902,902,902,902,0
|
|
20231012,103700,42351467,902,902,902,902,0
|
|
20231012,103600,42351467,902,902,902,902,0
|
|
20231012,103500,42351467,902,902,902,902,0
|
|
20231012,103400,42351467,902,902,902,902,0
|
|
20231012,103300,42351467,902,902,902,902,0
|
|
20231012,103200,42351467,902,902,902,902,2528
|
|
20231012,103100,40071211,902,898,902,898,7473
|
|
20231012,103000,33344371,900,900,900,900,0
|
|
20231012,102900,33344371,900,900,900,900,0
|
|
20231012,102800,33344371,900,900,900,900,3343
|
|
20231012,102700,30335671,900,900,900,900,6
|
|
20231012,102600,30330271,898,898,898,898,36
|
|
20231012,102500,30297943,900,900,900,900,1111
|
|
20231012,102400,29298043,900,900,900,900,0
|
|
20231012,102300,29298043,900,900,900,900,10000
|
|
20231012,102200,20298043,898,898,898,898,0
|
|
20231012,102100,20298043,898,898,898,898,942
|
|
20231012,102000,19452127,898,898,898,898,18
|
|
20231012,101900,19435963,898,898,898,898,140
|
|
20231012,101800,19310243,897,897,897,897,0
|
|
20231012,101700,19310243,897,897,897,897,0
|
|
20231012,101600,19310243,897,897,897,897,0
|
|
20231012,101500,19310243,897,897,897,897,11
|
|
20231012,101400,19300376,898,898,898,898,0
|
|
20231012,101300,19300376,898,898,898,898,1
|
|
20231012,101200,19299478,898,898,898,898,22
|
|
20231012,101100,19279722,898,898,898,898,0
|
|
20231012,101000,19279722,898,898,898,898,0
|
|
20231012,100900,19279722,898,898,898,898,342
|
|
20231012,100800,18972606,898,899,899,898,1100
|
|
20231012,100700,17984687,902,902,902,902,0
|
|
20231012,100600,17984687,902,902,902,902,3
|
|
20231012,100500,17981981,902,902,902,902,0
|
|
20231012,100400,17981981,902,902,902,902,0
|
|
20231012,100300,17981981,902,902,902,902,3
|
|
20231012,100200,17979275,902,902,902,902,0
|
|
20231012,100100,17979275,902,902,902,902,0
|
|
20231012,100000,17979275,902,902,902,902,0
|
|
20231012,095900,17979275,902,902,902,902,7
|
|
20231012,095800,17972961,899,899,899,899,0
|
|
20231012,095700,17972961,899,899,899,899,0
|
|
20231012,095600,17972961,899,899,899,899,0
|
|
20231012,095500,17972961,899,899,899,899,0
|
|
20231012,095400,17972961,899,899,899,899,0
|
|
20231012,095300,17972961,899,899,899,899,0
|
|
20231012,095200,17972961,899,899,899,899,0
|
|
20231012,095100,17972961,899,899,899,899,0
|
|
20231012,095000,17972961,899,899,899,899,0
|
|
20231012,094900,17972961,899,899,899,899,0
|
|
20231012,094800,17972961,899,899,899,899,0
|
|
20231012,094700,17972961,899,899,899,899,0
|
|
20231012,094600,17972961,899,899,899,899,10
|
|
20231012,094500,17963971,899,899,899,899,48
|
|
20231012,094400,17920819,900,900,900,900,0
|
|
20231012,094300,17920819,900,900,900,900,0
|
|
20231012,094200,17920819,900,901,901,900,2
|
|
20231012,094100,17919018,900,900,900,900,1
|
|
20231012,094000,17918118,902,902,902,902,50
|
|
20231012,093900,17873018,903,903,903,903,0
|
|
20231012,093800,17873018,903,903,903,903,0
|
|
20231012,093700,17873018,903,903,903,903,1
|
|
20231012,093600,17872115,903,903,903,903,0
|
|
20231012,093500,17872115,903,903,903,903,0
|
|
20231012,093400,17872115,903,903,903,903,0
|
|
20231012,093300,17872115,903,903,903,903,1
|
|
20231012,093200,17871212,898,903,903,898,13
|
|
20231012,093100,17859478,902,902,902,902,1
|
|
20231012,093000,17858576,903,903,903,898,7
|
|
20231012,092900,17852275,898,898,898,898,2564
|
|
20231012,092800,15549803,898,898,898,898,0
|
|
20231012,092700,15549803,898,898,898,898,0
|
|
20231012,092600,15549803,898,900,900,898,1871
|
|
20231012,092500,13867919,903,903,903,903,500
|
|
20231012,092400,13416419,903,903,903,903,0
|
|
20231012,092300,13416419,903,903,903,903,0
|
|
20231012,092200,13416419,903,903,903,903,1
|
|
20231012,092100,13415516,899,899,899,899,0
|
|
20231012,092000,13415516,899,899,899,899,0
|
|
20231012,091900,13415516,899,899,899,899,0
|
|
20231012,091800,13415516,899,899,899,899,0
|
|
20231012,091700,13415516,899,903,903,899,317
|
|
20231012,091600,13130525,898,898,898,898,0
|
|
20231012,091500,13130525,898,898,898,898,10
|
|
20231012,091400,13121545,904,904,904,904,0
|
|
20231012,091300,13121545,904,904,904,904,0
|
|
20231012,091200,13121545,904,898,904,898,32
|
|
20231012,091100,13092797,898,903,903,898,4089
|
|
20231012,091000,9417535,904,904,904,904,100
|
|
20231012,090900,9327135,905,905,905,905,16
|
|
20231012,090800,9312655,905,905,905,905,24
|
|
20231012,090700,9290935,905,905,905,905,0
|
|
20231012,090600,9290935,905,905,905,905,0
|
|
20231012,090500,9290935,905,907,907,905,293
|
|
20231012,090400,9025370,909,906,910,906,1211
|
|
20231012,090300,7926069,909,908,909,908,300
|
|
20231012,090200,7653469,909,906,909,906,2697
|
|
20231012,090100,5209871,905,903,905,903,4735
|
|
20231012,090000,925863,898,904,904,898,1027
|