603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,190000,239582436,899,899,899,899,30185
|
|
20231010,185900,239582436,899,899,899,899,0
|
|
20231010,185800,239582436,899,899,899,899,0
|
|
20231010,185700,239582436,899,899,899,899,0
|
|
20231010,185600,239582436,899,899,899,899,0
|
|
20231010,185500,239582436,899,899,899,899,0
|
|
20231010,185400,239582436,899,899,899,899,0
|
|
20231010,185300,239582436,899,899,899,899,0
|
|
20231010,185200,239582436,899,899,899,899,0
|
|
20231010,185100,239582436,899,899,899,899,0
|
|
20231010,185000,239582436,899,899,899,899,0
|
|
20231010,184900,239582436,899,899,899,899,0
|
|
20231010,184800,239582436,899,899,899,899,0
|
|
20231010,184700,239582436,899,899,899,899,0
|
|
20231010,184600,239582436,899,899,899,899,0
|
|
20231010,184500,239582436,899,899,899,899,0
|
|
20231010,184400,239582436,899,899,899,899,0
|
|
20231010,184300,239582436,899,899,899,899,0
|
|
20231010,184200,239582436,899,899,899,899,0
|
|
20231010,184100,239582436,899,899,899,899,0
|
|
20231010,184000,239582436,899,899,899,899,0
|
|
20231010,183900,239582436,899,899,899,899,0
|
|
20231010,183800,239582436,899,899,899,899,0
|
|
20231010,183700,239582436,899,899,899,899,0
|
|
20231010,183600,239582436,899,899,899,899,0
|
|
20231010,183500,239582436,899,899,899,899,0
|
|
20231010,183400,239582436,899,899,899,899,0
|
|
20231010,183300,239582436,899,899,899,899,0
|
|
20231010,183200,239582436,899,899,899,899,0
|
|
20231010,183100,239582436,899,899,899,899,0
|
|
20231010,183000,239582436,899,899,899,899,30185
|
|
20231010,182900,239582436,899,899,899,899,0
|
|
20231010,182800,239582436,899,899,899,899,0
|
|
20231010,182700,239582436,899,899,899,899,0
|
|
20231010,182600,239582436,899,899,899,899,0
|
|
20231010,182500,239582436,899,899,899,899,0
|
|
20231010,182400,239582436,899,899,899,899,0
|
|
20231010,182300,239582436,899,899,899,899,0
|
|
20231010,182200,239582436,899,899,899,899,0
|
|
20231010,182100,239582436,899,899,899,899,0
|
|
20231010,182000,239582436,899,899,899,899,0
|
|
20231010,181900,239582436,899,899,899,899,0
|
|
20231010,181800,239582436,899,899,899,899,0
|
|
20231010,181700,239582436,899,899,899,899,0
|
|
20231010,181600,239582436,899,899,899,899,0
|
|
20231010,181500,239582436,899,899,899,899,0
|
|
20231010,181400,239582436,899,899,899,899,0
|
|
20231010,181300,239582436,899,899,899,899,0
|
|
20231010,181200,239582436,899,899,899,899,0
|
|
20231010,181100,239582436,899,899,899,899,0
|
|
20231010,181000,239582436,899,899,899,899,0
|
|
20231010,180900,239582436,899,899,899,899,0
|
|
20231010,180800,239582436,899,899,899,899,0
|
|
20231010,180700,239582436,899,899,899,899,0
|
|
20231010,180600,239582436,899,899,899,899,0
|
|
20231010,180500,239582436,899,899,899,899,0
|
|
20231010,180400,239582436,899,899,899,899,0
|
|
20231010,180300,239582436,899,899,899,899,0
|
|
20231010,180200,239582436,899,899,899,899,0
|
|
20231010,180100,239582436,899,899,899,899,0
|
|
20231010,180000,239582436,899,899,899,899,30185
|
|
20231010,175900,239582436,899,899,899,899,0
|
|
20231010,175800,239582436,899,899,899,899,0
|
|
20231010,175700,239582436,899,899,899,899,0
|
|
20231010,175600,239582436,899,899,899,899,0
|
|
20231010,175500,239582436,899,899,899,899,0
|
|
20231010,175400,239582436,899,899,899,899,0
|
|
20231010,175300,239582436,899,899,899,899,0
|
|
20231010,175200,239582436,899,899,899,899,0
|
|
20231010,175100,239582436,899,899,899,899,0
|
|
20231010,175000,239582436,899,899,899,899,0
|
|
20231010,174900,239582436,899,899,899,899,0
|
|
20231010,174800,239582436,899,899,899,899,0
|
|
20231010,174700,239582436,899,899,899,899,0
|
|
20231010,174600,239582436,899,899,899,899,0
|
|
20231010,174500,239582436,899,899,899,899,0
|
|
20231010,174400,239582436,899,899,899,899,0
|
|
20231010,174300,239582436,899,899,899,899,0
|
|
20231010,174200,239582436,899,899,899,899,0
|
|
20231010,174100,239582436,899,899,899,899,0
|
|
20231010,174000,239582436,899,899,899,899,0
|
|
20231010,173900,239582436,899,899,899,899,0
|
|
20231010,173800,239582436,899,899,899,899,0
|
|
20231010,173700,239582436,899,899,899,899,0
|
|
20231010,173600,239582436,899,899,899,899,0
|
|
20231010,173500,239582436,899,899,899,899,0
|
|
20231010,173400,239582436,899,899,899,899,0
|
|
20231010,173300,239582436,899,899,899,899,0
|
|
20231010,173200,239582436,899,899,899,899,0
|
|
20231010,173100,239582436,899,899,899,899,0
|
|
20231010,173000,239582436,899,899,899,899,30185
|
|
20231010,172900,239582436,899,899,899,899,0
|
|
20231010,172800,239582436,899,899,899,899,0
|
|
20231010,172700,239582436,899,899,899,899,0
|
|
20231010,172600,239582436,899,899,899,899,0
|
|
20231010,172500,239582436,899,899,899,899,0
|
|
20231010,172400,239582436,899,899,899,899,0
|
|
20231010,172300,239582436,899,899,899,899,0
|
|
20231010,172200,239582436,899,899,899,899,0
|
|
20231010,172100,239582436,899,899,899,899,0
|
|
20231010,172000,239582436,899,899,899,899,0
|
|
20231010,171900,239582436,899,899,899,899,0
|
|
20231010,171800,239582436,899,899,899,899,0
|
|
20231010,171700,239582436,899,899,899,899,0
|
|
20231010,171600,239582436,899,899,899,899,0
|
|
20231010,171500,239582436,899,899,899,899,0
|
|
20231010,171400,239582436,899,899,899,899,0
|
|
20231010,171300,239582436,899,899,899,899,0
|
|
20231010,171200,239582436,899,899,899,899,0
|
|
20231010,171100,239582436,899,899,899,899,0
|
|
20231010,171000,239582436,899,899,899,899,0
|
|
20231010,170900,239582436,899,899,899,899,0
|
|
20231010,170800,239582436,899,899,899,899,0
|
|
20231010,170700,239582436,899,899,899,899,0
|
|
20231010,170600,239582436,899,899,899,899,0
|
|
20231010,170500,239582436,899,899,899,899,0
|
|
20231010,170400,239582436,899,899,899,899,0
|
|
20231010,170300,239582436,899,899,899,899,0
|
|
20231010,170200,239582436,899,899,899,899,0
|
|
20231010,170100,239582436,899,899,899,899,0
|
|
20231010,170000,239582436,899,899,899,899,30185
|
|
20231010,165900,239582436,899,899,899,899,0
|
|
20231010,165800,239582436,899,899,899,899,0
|
|
20231010,165700,239582436,899,899,899,899,0
|
|
20231010,165600,239582436,899,899,899,899,0
|
|
20231010,165500,239582436,899,899,899,899,0
|
|
20231010,165400,239582436,899,899,899,899,0
|
|
20231010,165300,239582436,899,899,899,899,0
|
|
20231010,165200,239582436,899,899,899,899,0
|
|
20231010,165100,239582436,899,899,899,899,0
|
|
20231010,165000,239582436,899,899,899,899,0
|
|
20231010,164900,239582436,899,899,899,899,0
|
|
20231010,164800,239582436,899,899,899,899,0
|
|
20231010,164700,239582436,899,899,899,899,0
|
|
20231010,164600,239582436,899,899,899,899,0
|
|
20231010,164500,239582436,899,899,899,899,0
|
|
20231010,164400,239582436,899,899,899,899,0
|
|
20231010,164300,239582436,899,899,899,899,0
|
|
20231010,164200,239582436,899,899,899,899,0
|
|
20231010,164100,239582436,899,899,899,899,0
|
|
20231010,164000,239582436,899,899,899,899,0
|
|
20231010,163900,239582436,899,899,899,899,0
|
|
20231010,163800,239582436,899,899,899,899,0
|
|
20231010,163700,239582436,899,899,899,899,0
|
|
20231010,163600,239582436,899,899,899,899,0
|
|
20231010,163500,239582436,899,899,899,899,0
|
|
20231010,163400,239582436,899,899,899,899,0
|
|
20231010,163300,239582436,899,899,899,899,0
|
|
20231010,163200,239582436,899,899,899,899,0
|
|
20231010,163100,239582436,899,899,899,899,0
|
|
20231010,163000,239582436,899,899,899,899,30185
|
|
20231010,162900,239582436,899,899,899,899,0
|
|
20231010,162800,239582436,899,899,899,899,0
|
|
20231010,162700,239582436,899,899,899,899,0
|
|
20231010,162600,239582436,899,899,899,899,0
|
|
20231010,162500,239582436,899,899,899,899,0
|
|
20231010,162400,239582436,899,899,899,899,0
|
|
20231010,162300,239582436,899,899,899,899,0
|
|
20231010,162200,239582436,899,899,899,899,0
|
|
20231010,162100,239582436,899,899,899,899,0
|
|
20231010,162000,239582436,899,899,899,899,0
|
|
20231010,161900,239582436,899,899,899,899,0
|
|
20231010,161800,239582436,899,899,899,899,0
|
|
20231010,161700,239582436,899,899,899,899,0
|
|
20231010,161600,239582436,899,899,899,899,0
|
|
20231010,161500,239582436,899,899,899,899,0
|
|
20231010,161400,239582436,899,899,899,899,0
|
|
20231010,161300,239582436,899,899,899,899,0
|
|
20231010,161200,239582436,899,899,899,899,0
|
|
20231010,161100,239582436,899,899,899,899,0
|
|
20231010,161000,239582436,899,899,899,899,0
|
|
20231010,160900,239582436,899,899,899,899,0
|
|
20231010,160800,239582436,899,899,899,899,0
|
|
20231010,160700,239582436,899,899,899,899,0
|
|
20231010,160600,239582436,899,899,899,899,0
|
|
20231010,160500,239582436,899,899,899,899,0
|
|
20231010,160400,239582436,899,899,899,899,0
|
|
20231010,160300,239582436,899,899,899,899,0
|
|
20231010,160200,239582436,899,899,899,899,0
|
|
20231010,160100,239582436,899,899,899,899,0
|
|
20231010,160000,239582436,899,899,899,899,30185
|
|
20231010,155900,239582436,899,899,899,899,0
|
|
20231010,155800,239582436,899,899,899,899,0
|
|
20231010,155700,239582436,899,899,899,899,0
|
|
20231010,155600,239582436,899,899,899,899,0
|
|
20231010,155500,239582436,899,899,899,899,0
|
|
20231010,155400,239582436,899,899,899,899,0
|
|
20231010,155300,239582436,899,899,899,899,0
|
|
20231010,155200,239582436,899,899,899,899,0
|
|
20231010,155100,239582436,899,899,899,899,0
|
|
20231010,155000,239582436,899,899,899,899,0
|
|
20231010,154900,239582436,899,899,899,899,0
|
|
20231010,154800,239582436,899,899,899,899,0
|
|
20231010,154700,239582436,899,899,899,899,0
|
|
20231010,154600,239582436,899,899,899,899,0
|
|
20231010,154500,239582436,899,899,899,899,0
|
|
20231010,154400,239582436,899,899,899,899,0
|
|
20231010,154300,239582436,899,899,899,899,0
|
|
20231010,154200,239582436,899,899,899,899,0
|
|
20231010,154100,239582436,899,899,899,899,0
|
|
20231010,154000,239582436,899,899,899,899,0
|
|
20231010,153900,239582436,899,899,899,899,0
|
|
20231010,153800,239582436,899,899,899,899,0
|
|
20231010,153700,239582436,899,899,899,899,0
|
|
20231010,153600,239582436,899,899,899,899,0
|
|
20231010,153500,239582436,899,899,899,899,0
|
|
20231010,153400,239582436,899,899,899,899,0
|
|
20231010,153300,239582436,899,899,899,899,0
|
|
20231010,153200,239582436,899,899,899,899,0
|
|
20231010,153100,239582436,899,899,899,899,0
|
|
20231010,153000,239582436,899,899,899,899,60370
|
|
20231010,152900,212446121,907,907,907,907,0
|
|
20231010,152800,212446121,907,907,907,907,0
|
|
20231010,152700,212446121,907,907,907,907,0
|
|
20231010,152600,212446121,907,907,907,907,0
|
|
20231010,152500,212446121,907,907,907,907,0
|
|
20231010,152400,212446121,907,907,907,907,0
|
|
20231010,152300,212446121,907,907,907,907,0
|
|
20231010,152200,212446121,907,907,907,907,0
|
|
20231010,152100,212446121,907,907,907,907,0
|
|
20231010,152000,212446121,907,907,907,907,0
|
|
20231010,151900,212446121,907,907,907,907,66
|
|
20231010,151800,212386259,922,922,922,922,0
|
|
20231010,151700,212386259,922,922,922,922,0
|
|
20231010,151600,212386259,922,922,922,922,0
|
|
20231010,151500,212386259,922,922,922,922,0
|
|
20231010,151400,212386259,922,922,922,922,0
|
|
20231010,151300,212386259,922,922,922,922,0
|
|
20231010,151200,212386259,922,908,922,908,552
|
|
20231010,151100,211885015,923,923,923,923,0
|
|
20231010,151000,211885015,923,923,923,923,0
|
|
20231010,150900,211885015,923,921,923,921,7
|
|
20231010,150800,211878563,920,918,920,918,8463
|
|
20231010,150700,204095692,919,919,919,919,0
|
|
20231010,150600,204095692,919,919,919,919,0
|
|
20231010,150500,204095692,919,915,919,915,27
|
|
20231010,150400,204070899,910,905,910,904,6161
|
|
20231010,150300,198497080,903,905,905,903,4321
|
|
20231010,150200,194593217,905,904,905,904,68
|
|
20231010,150100,194531744,904,904,904,904,1
|
|
20231010,150000,194530840,902,902,902,902,1537
|
|
20231010,145900,193144466,902,902,902,902,0
|
|
20231010,145800,193144466,902,902,902,902,0
|
|
20231010,145700,193144466,902,898,902,898,1001
|
|
20231010,145600,192245564,904,904,904,904,0
|
|
20231010,145500,192245564,904,904,904,904,1
|
|
20231010,145400,192244660,899,900,900,899,3871
|
|
20231010,145300,188762239,906,906,906,906,0
|
|
20231010,145200,188762239,906,906,906,906,0
|
|
20231010,145100,188762239,906,906,906,906,6
|
|
20231010,145000,188756803,907,907,907,907,0
|
|
20231010,144900,188756803,907,907,907,907,501
|
|
20231010,144800,188302396,900,901,901,900,5000
|
|
20231010,144700,183801105,909,909,909,909,0
|
|
20231010,144600,183801105,909,908,909,908,21
|
|
20231010,144500,183782036,907,907,907,907,21
|
|
20231010,144400,183762989,906,906,906,906,195
|
|
20231010,144300,183586319,906,899,906,899,96
|
|
20231010,144200,183500008,901,901,901,901,0
|
|
20231010,144100,183500008,901,901,901,901,0
|
|
20231010,144000,183500008,901,901,901,901,0
|
|
20231010,143900,183500008,901,901,901,901,169
|
|
20231010,143800,183347739,901,901,901,901,12
|
|
20231010,143700,183336927,901,901,901,901,618
|
|
20231010,143600,182780109,900,900,900,900,0
|
|
20231010,143500,182780109,900,900,900,900,0
|
|
20231010,143400,182780109,900,900,900,900,0
|
|
20231010,143300,182780109,900,900,900,900,20
|
|
20231010,143200,182762109,900,900,900,900,0
|
|
20231010,143100,182762109,900,898,900,898,29
|
|
20231010,143000,182736012,898,900,900,898,51
|
|
20231010,142900,182690114,900,900,900,900,0
|
|
20231010,142800,182690114,900,900,900,900,0
|
|
20231010,142700,182690114,900,900,900,900,1
|
|
20231010,142600,182689214,898,898,898,898,2
|
|
20231010,142500,182687418,901,901,901,901,0
|
|
20231010,142400,182687418,901,900,901,897,62
|
|
20231010,142300,182631644,897,897,897,897,52
|
|
20231010,142200,182585000,904,897,904,897,101
|
|
20231010,142100,182494396,897,897,897,897,1336
|
|
20231010,142000,181296004,904,897,904,897,96
|
|
20231010,141900,181209885,899,907,907,899,444
|
|
20231010,141800,180808159,910,900,910,900,5200
|
|
20231010,141700,176105639,900,900,900,900,0
|
|
20231010,141600,176105639,900,900,900,900,0
|
|
20231010,141500,176105639,900,897,901,897,448
|
|
20231010,141400,175703233,902,902,902,902,0
|
|
20231010,141300,175703233,902,898,910,898,1397
|
|
20231010,141200,174444080,903,903,903,903,0
|
|
20231010,141100,174444080,903,903,903,903,0
|
|
20231010,141000,174444080,903,903,903,903,1
|
|
20231010,140900,174443177,901,901,901,901,1
|
|
20231010,140800,174442276,903,903,903,903,18
|
|
20231010,140700,174426022,903,900,903,900,7
|
|
20231010,140600,174419719,900,897,902,897,582
|
|
20231010,140500,173896396,898,902,902,898,547
|
|
20231010,140400,173404726,903,898,903,898,617
|
|
20231010,140300,172849125,903,902,903,898,704
|
|
20231010,140200,172215055,903,902,903,902,230
|
|
20231010,140100,172007439,902,901,902,901,2000
|
|
20231010,140000,170203440,902,902,902,902,0
|
|
20231010,135900,170203440,902,898,902,898,628
|
|
20231010,135800,169638273,898,898,898,898,0
|
|
20231010,135700,169638273,898,898,898,898,476
|
|
20231010,135600,169210825,900,900,900,900,10
|
|
20231010,135500,169201825,900,900,900,900,0
|
|
20231010,135400,169201825,900,900,900,900,0
|
|
20231010,135300,169201825,900,900,900,900,0
|
|
20231010,135200,169201825,900,900,902,900,183
|
|
20231010,135100,169037111,900,900,900,900,60
|
|
20231010,135000,168983111,902,901,902,901,528
|
|
20231010,134900,168507363,903,903,903,903,0
|
|
20231010,134800,168507363,903,903,903,903,0
|
|
20231010,134700,168507363,903,899,903,897,1790
|
|
20231010,134600,166901491,905,907,908,900,20464
|
|
20231010,134500,148463743,911,911,911,911,0
|
|
20231010,134400,148463743,911,911,911,911,0
|
|
20231010,134300,148463743,911,911,911,911,0
|
|
20231010,134200,148463743,911,911,911,911,0
|
|
20231010,134100,148463743,911,911,911,911,1
|
|
20231010,134000,148462832,908,911,911,908,342
|
|
20231010,133900,148151963,909,909,909,909,0
|
|
20231010,133800,148151963,909,909,909,909,0
|
|
20231010,133700,148151963,909,909,909,909,0
|
|
20231010,133600,148151963,909,909,909,909,0
|
|
20231010,133500,148151963,909,909,909,909,0
|
|
20231010,133400,148151963,909,910,910,909,21351
|
|
20231010,133300,128722564,910,911,911,910,1981
|
|
20231010,133200,126919852,911,911,911,911,0
|
|
20231010,133100,126919852,911,911,911,911,0
|
|
20231010,133000,126919852,911,910,911,910,968
|
|
20231010,132900,126038472,910,910,910,910,0
|
|
20231010,132800,126038472,910,910,910,910,0
|
|
20231010,132700,126038472,910,910,910,910,0
|
|
20231010,132600,126038472,910,910,911,910,21639
|
|
20231010,132500,106346482,910,910,910,910,10342
|
|
20231010,132400,96935262,910,910,910,910,0
|
|
20231010,132300,96935262,910,910,910,910,68
|
|
20231010,132200,96873382,911,911,911,911,2292
|
|
20231010,132100,94785370,912,912,912,912,1175
|
|
20231010,132000,93713770,912,912,912,912,100
|
|
20231010,131900,93622570,912,912,912,912,25
|
|
20231010,131800,93599770,911,913,913,911,1987
|
|
20231010,131700,91789167,916,916,916,916,0
|
|
20231010,131600,91789167,916,916,916,916,0
|
|
20231010,131500,91789167,916,916,916,916,39
|
|
20231010,131400,91753443,916,916,916,916,0
|
|
20231010,131300,91753443,916,916,916,916,0
|
|
20231010,131200,91753443,916,916,916,916,0
|
|
20231010,131100,91753443,916,916,916,916,0
|
|
20231010,131000,91753443,916,916,916,916,1
|
|
20231010,130900,91752527,914,914,914,914,0
|
|
20231010,130800,91752527,914,914,914,914,0
|
|
20231010,130700,91752527,914,914,914,914,100
|
|
20231010,130600,91661127,915,917,917,915,5235
|
|
20231010,130500,86863030,920,920,920,920,0
|
|
20231010,130400,86863030,920,920,920,920,0
|
|
20231010,130300,86863030,920,920,920,920,0
|
|
20231010,130200,86863030,920,920,920,920,0
|
|
20231010,130100,86863030,920,920,920,920,0
|
|
20231010,130000,86863030,920,920,920,920,0
|
|
20231010,125900,86863030,920,920,920,920,0
|
|
20231010,125800,86863030,920,920,920,920,0
|
|
20231010,125700,86863030,920,920,920,920,0
|
|
20231010,125600,86863030,920,920,920,920,1
|
|
20231010,125500,86862110,918,918,918,918,0
|
|
20231010,125400,86862110,918,918,918,918,0
|
|
20231010,125300,86862110,918,918,918,918,0
|
|
20231010,125200,86862110,918,918,918,918,0
|
|
20231010,125100,86862110,918,918,918,918,0
|
|
20231010,125000,86862110,918,918,918,918,0
|
|
20231010,124900,86862110,918,918,918,918,0
|
|
20231010,124800,86862110,918,918,918,918,0
|
|
20231010,124700,86862110,918,918,918,918,6
|
|
20231010,124600,86856602,920,920,920,920,0
|
|
20231010,124500,86856602,920,920,920,920,0
|
|
20231010,124400,86856602,920,920,920,920,0
|
|
20231010,124300,86856602,920,920,920,920,0
|
|
20231010,124200,86856602,920,920,920,920,0
|
|
20231010,124100,86856602,920,920,920,920,0
|
|
20231010,124000,86856602,920,920,920,920,0
|
|
20231010,123900,86856602,920,920,920,920,0
|
|
20231010,123800,86856602,920,920,920,920,0
|
|
20231010,123700,86856602,920,920,920,920,0
|
|
20231010,123600,86856602,920,920,920,920,0
|
|
20231010,123500,86856602,920,920,920,920,0
|
|
20231010,123400,86856602,920,920,920,920,100
|
|
20231010,123300,86764602,920,920,920,920,0
|
|
20231010,123200,86764602,920,920,920,920,0
|
|
20231010,123100,86764602,920,920,920,920,0
|
|
20231010,123000,86764602,920,920,920,920,1
|
|
20231010,122900,86763682,916,916,916,916,0
|
|
20231010,122800,86763682,916,916,916,916,0
|
|
20231010,122700,86763682,916,916,916,916,0
|
|
20231010,122600,86763682,916,916,916,916,0
|
|
20231010,122500,86763682,916,916,916,916,0
|
|
20231010,122400,86763682,916,916,916,916,0
|
|
20231010,122300,86763682,916,916,916,916,30
|
|
20231010,122200,86736202,920,920,920,920,0
|
|
20231010,122100,86736202,920,920,920,920,0
|
|
20231010,122000,86736202,920,920,920,920,0
|
|
20231010,121900,86736202,920,920,920,920,1
|
|
20231010,121800,86735282,915,917,917,915,2142
|
|
20231010,121700,84772302,921,920,921,920,2
|
|
20231010,121600,84770461,917,922,922,917,9013
|
|
20231010,121500,76476287,926,926,926,926,0
|
|
20231010,121400,76476287,926,926,926,926,0
|
|
20231010,121300,76476287,926,926,926,926,0
|
|
20231010,121200,76476287,926,926,926,926,0
|
|
20231010,121100,76476287,926,926,926,926,0
|
|
20231010,121000,76476287,926,926,926,926,0
|
|
20231010,120900,76476287,926,926,926,926,0
|
|
20231010,120800,76476287,926,926,926,926,0
|
|
20231010,120700,76476287,926,926,926,926,0
|
|
20231010,120600,76476287,926,926,926,926,0
|
|
20231010,120500,76476287,926,926,926,926,0
|
|
20231010,120400,76476287,926,926,926,926,0
|
|
20231010,120300,76476287,926,926,926,926,0
|
|
20231010,120200,76476287,926,926,926,926,0
|
|
20231010,120100,76476287,926,926,926,926,0
|
|
20231010,120000,76476287,926,926,926,926,0
|
|
20231010,115900,76476287,926,926,926,926,0
|
|
20231010,115800,76476287,926,926,926,926,0
|
|
20231010,115700,76476287,926,926,926,926,0
|
|
20231010,115600,76476287,926,926,926,926,0
|
|
20231010,115500,76476287,926,926,926,926,0
|
|
20231010,115400,76476287,926,926,926,926,0
|
|
20231010,115300,76476287,926,926,926,926,0
|
|
20231010,115200,76476287,926,926,926,926,0
|
|
20231010,115100,76476287,926,926,926,926,0
|
|
20231010,115000,76476287,926,926,926,926,0
|
|
20231010,114900,76476287,926,926,926,926,0
|
|
20231010,114800,76476287,926,926,926,926,0
|
|
20231010,114700,76476287,926,926,926,926,0
|
|
20231010,114600,76476287,926,926,926,926,0
|
|
20231010,114500,76476287,926,926,926,926,0
|
|
20231010,114400,76476287,926,926,926,926,0
|
|
20231010,114300,76476287,926,926,926,926,0
|
|
20231010,114200,76476287,926,926,926,926,0
|
|
20231010,114100,76476287,926,926,926,926,0
|
|
20231010,114000,76476287,926,926,926,926,0
|
|
20231010,113900,76476287,926,926,926,926,0
|
|
20231010,113800,76476287,926,926,926,926,0
|
|
20231010,113700,76476287,926,926,926,926,0
|
|
20231010,113600,76476287,926,926,926,926,0
|
|
20231010,113500,76476287,926,926,926,926,0
|
|
20231010,113400,76476287,926,926,926,926,0
|
|
20231010,113300,76476287,926,926,926,926,0
|
|
20231010,113200,76476287,926,926,926,926,0
|
|
20231010,113100,76476287,926,926,926,926,0
|
|
20231010,113000,76476287,926,926,926,926,0
|
|
20231010,112900,76476287,926,926,926,926,0
|
|
20231010,112800,76476287,926,926,926,926,0
|
|
20231010,112700,76476287,926,926,926,926,0
|
|
20231010,112600,76476287,926,926,926,926,1
|
|
20231010,112500,76475361,921,921,921,921,0
|
|
20231010,112400,76475361,921,924,924,921,1102
|
|
20231010,112300,75458195,928,928,928,928,0
|
|
20231010,112200,75458195,928,928,928,928,0
|
|
20231010,112100,75458195,928,928,928,928,1
|
|
20231010,112000,75457267,928,928,928,928,1
|
|
20231010,111900,75456339,927,927,927,927,0
|
|
20231010,111800,75456339,927,927,927,927,2000
|
|
20231010,111700,73602339,927,927,927,927,0
|
|
20231010,111600,73602339,927,927,927,927,0
|
|
20231010,111500,73602339,927,927,927,927,0
|
|
20231010,111400,73602339,927,927,927,927,0
|
|
20231010,111300,73602339,927,927,927,927,0
|
|
20231010,111200,73602339,927,926,927,926,2
|
|
20231010,111100,73600486,923,923,923,923,0
|
|
20231010,111000,73600486,923,923,923,923,38
|
|
20231010,110900,73565412,923,923,923,923,0
|
|
20231010,110800,73565412,923,923,923,923,0
|
|
20231010,110700,73565412,923,923,923,923,0
|
|
20231010,110600,73565412,923,923,923,923,0
|
|
20231010,110500,73565412,923,923,923,923,1
|
|
20231010,110400,73564489,919,919,919,919,0
|
|
20231010,110300,73564489,919,919,919,919,0
|
|
20231010,110200,73564489,919,919,919,919,0
|
|
20231010,110100,73564489,919,919,919,919,0
|
|
20231010,110000,73564489,919,919,919,919,0
|
|
20231010,105900,73564489,919,919,919,919,135
|
|
20231010,105800,73440424,922,922,922,922,0
|
|
20231010,105700,73440424,922,922,922,922,0
|
|
20231010,105600,73440424,922,922,922,922,0
|
|
20231010,105500,73440424,922,922,922,922,0
|
|
20231010,105400,73440424,922,922,922,922,0
|
|
20231010,105300,73440424,922,922,922,922,0
|
|
20231010,105200,73440424,922,921,922,920,1091
|
|
20231010,105100,72435653,922,922,922,922,10
|
|
20231010,105000,72426433,922,922,922,922,126
|
|
20231010,104900,72310261,921,921,921,921,187
|
|
20231010,104800,72138034,921,921,921,921,0
|
|
20231010,104700,72138034,921,921,921,921,2000
|
|
20231010,104600,70296034,921,921,921,921,0
|
|
20231010,104500,70296034,921,921,921,921,0
|
|
20231010,104400,70296034,921,921,921,921,7
|
|
20231010,104300,70289587,919,921,921,919,8215
|
|
20231010,104200,62728791,921,921,921,921,1
|
|
20231010,104100,62727870,922,922,922,922,0
|
|
20231010,104000,62727870,922,925,925,922,4806
|
|
20231010,103900,58282901,927,927,927,927,0
|
|
20231010,103800,58282901,927,927,927,927,0
|
|
20231010,103700,58282901,927,927,927,927,0
|
|
20231010,103600,58282901,927,927,927,927,0
|
|
20231010,103500,58282901,927,927,927,927,0
|
|
20231010,103400,58282901,927,927,927,927,0
|
|
20231010,103300,58282901,927,927,927,927,0
|
|
20231010,103200,58282901,927,927,927,927,1
|
|
20231010,103100,58281974,926,927,927,926,2
|
|
20231010,103000,58280121,925,925,925,925,0
|
|
20231010,102900,58280121,925,925,925,925,0
|
|
20231010,102800,58280121,925,927,927,925,101
|
|
20231010,102700,58186496,928,928,928,928,0
|
|
20231010,102600,58186496,928,928,928,928,0
|
|
20231010,102500,58186496,928,928,928,928,0
|
|
20231010,102400,58186496,928,928,928,928,0
|
|
20231010,102300,58186496,928,928,928,928,0
|
|
20231010,102200,58186496,928,928,928,928,0
|
|
20231010,102100,58186496,928,928,928,928,0
|
|
20231010,102000,58186496,928,928,928,928,0
|
|
20231010,101900,58186496,928,928,928,928,100
|
|
20231010,101800,58093696,931,931,931,931,3000
|
|
20231010,101700,55300696,932,932,932,932,0
|
|
20231010,101600,55300696,932,932,932,932,0
|
|
20231010,101500,55300696,932,932,932,932,1
|
|
20231010,101400,55299764,931,931,931,931,0
|
|
20231010,101300,55299764,931,943,943,931,20451
|
|
20231010,101200,36018913,944,944,944,944,0
|
|
20231010,101100,36018913,944,944,944,944,0
|
|
20231010,101000,36018913,944,944,944,944,0
|
|
20231010,100900,36018913,944,939,944,939,51
|
|
20231010,100800,35970965,939,938,939,938,2
|
|
20231010,100700,35969088,939,938,939,938,2
|
|
20231010,100600,35967211,939,939,939,939,30
|
|
20231010,100500,35939041,945,945,945,945,0
|
|
20231010,100400,35939041,945,945,945,945,0
|
|
20231010,100300,35939041,945,945,945,945,0
|
|
20231010,100200,35939041,945,945,945,945,0
|
|
20231010,100100,35939041,945,945,945,945,0
|
|
20231010,100000,35939041,945,945,945,945,0
|
|
20231010,095900,35939041,945,945,945,945,0
|
|
20231010,095800,35939041,945,945,945,945,0
|
|
20231010,095700,35939041,945,945,945,945,0
|
|
20231010,095600,35939041,945,945,945,945,0
|
|
20231010,095500,35939041,945,945,945,945,0
|
|
20231010,095400,35939041,945,945,945,945,0
|
|
20231010,095300,35939041,945,945,945,945,0
|
|
20231010,095200,35939041,945,945,945,945,0
|
|
20231010,095100,35939041,945,936,945,936,201
|
|
20231010,095000,35750699,937,932,937,931,49
|
|
20231010,094900,35704964,931,932,932,931,54
|
|
20231010,094800,35654637,932,932,932,932,0
|
|
20231010,094700,35654637,932,932,932,932,0
|
|
20231010,094600,35654637,932,932,932,932,0
|
|
20231010,094500,35654637,932,932,932,932,0
|
|
20231010,094400,35654637,932,932,932,932,0
|
|
20231010,094300,35654637,932,932,932,932,0
|
|
20231010,094200,35654637,932,932,932,932,0
|
|
20231010,094100,35654637,932,932,932,932,0
|
|
20231010,094000,35654637,932,932,932,932,0
|
|
20231010,093900,35654637,932,932,932,932,0
|
|
20231010,093800,35654637,932,932,932,932,0
|
|
20231010,093700,35654637,932,932,932,932,0
|
|
20231010,093600,35654637,932,932,932,932,1
|
|
20231010,093500,35653705,932,932,932,932,3
|
|
20231010,093400,35650909,931,931,931,931,0
|
|
20231010,093300,35650909,931,931,931,931,0
|
|
20231010,093200,35650909,931,931,931,931,1
|
|
20231010,093100,35649978,931,931,931,931,0
|
|
20231010,093000,35649978,931,931,931,931,0
|
|
20231010,092900,35649978,931,931,931,931,0
|
|
20231010,092800,35649978,931,931,931,931,1
|
|
20231010,092700,35649047,931,931,931,931,0
|
|
20231010,092600,35649047,931,931,931,931,1
|
|
20231010,092500,35648116,929,929,929,929,0
|
|
20231010,092400,35648116,929,927,929,927,716
|
|
20231010,092300,34984334,927,918,927,918,1251
|
|
20231010,092200,33829379,907,923,923,877,11936
|
|
20231010,092100,23018228,923,923,923,923,0
|
|
20231010,092000,23018228,923,922,923,922,2632
|
|
20231010,091900,20591522,920,923,923,920,2189
|
|
20231010,091800,18577297,922,922,925,922,2187
|
|
20231010,091700,16560751,923,923,923,923,11
|
|
20231010,091600,16550598,925,925,925,925,2
|
|
20231010,091500,16548748,926,926,926,926,0
|
|
20231010,091400,16548748,926,926,926,925,1003
|
|
20231010,091300,15620006,929,926,929,926,1000
|
|
20231010,091200,14691378,929,929,929,929,0
|
|
20231010,091100,14691378,929,929,929,929,41
|
|
20231010,091000,14653289,923,933,933,920,5628
|
|
20231010,090900,9470061,930,930,930,930,2404
|
|
20231010,090800,7234341,934,935,936,934,5
|
|
20231010,090700,7229668,936,936,936,936,0
|
|
20231010,090600,7229668,936,935,936,930,1978
|
|
20231010,090500,5380247,935,935,935,935,0
|
|
20231010,090400,5380247,935,942,942,935,5518
|
|
20231010,090300,194481,945,945,945,945,0
|
|
20231010,090200,194481,945,945,945,945,38
|
|
20231010,090100,158571,943,945,945,943,105
|
|
20231010,090000,59352,946,942,946,942,63
|