603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,190000,145304806,946,946,946,946,1538
|
|
20231011,185900,145304806,946,946,946,946,0
|
|
20231011,185800,145304806,946,946,946,946,0
|
|
20231011,185700,145304806,946,946,946,946,0
|
|
20231011,185600,145304806,946,946,946,946,0
|
|
20231011,185500,145304806,946,946,946,946,0
|
|
20231011,185400,145304806,946,946,946,946,0
|
|
20231011,185300,145304806,946,946,946,946,0
|
|
20231011,185200,145304806,946,946,946,946,0
|
|
20231011,185100,145304806,946,946,946,946,0
|
|
20231011,185000,145304806,946,946,946,946,0
|
|
20231011,184900,145304806,946,946,946,946,0
|
|
20231011,184800,145304806,946,946,946,946,0
|
|
20231011,184700,145304806,946,946,946,946,0
|
|
20231011,184600,145304806,946,946,946,946,0
|
|
20231011,184500,145304806,946,946,946,946,0
|
|
20231011,184400,145304806,946,946,946,946,0
|
|
20231011,184300,145304806,946,946,946,946,0
|
|
20231011,184200,145304806,946,946,946,946,0
|
|
20231011,184100,145304806,946,946,946,946,0
|
|
20231011,184000,145304806,946,946,946,946,0
|
|
20231011,183900,145304806,946,946,946,946,0
|
|
20231011,183800,145304806,946,946,946,946,0
|
|
20231011,183700,145304806,946,946,946,946,0
|
|
20231011,183600,145304806,946,946,946,946,0
|
|
20231011,183500,145304806,946,946,946,946,0
|
|
20231011,183400,145304806,946,946,946,946,0
|
|
20231011,183300,145304806,946,946,946,946,0
|
|
20231011,183200,145304806,946,946,946,946,0
|
|
20231011,183100,145304806,946,946,946,946,0
|
|
20231011,183000,145304806,946,946,946,946,1538
|
|
20231011,182900,145304806,946,946,946,946,0
|
|
20231011,182800,145304806,946,946,946,946,0
|
|
20231011,182700,145304806,946,946,946,946,0
|
|
20231011,182600,145304806,946,946,946,946,0
|
|
20231011,182500,145304806,946,946,946,946,0
|
|
20231011,182400,145304806,946,946,946,946,0
|
|
20231011,182300,145304806,946,946,946,946,0
|
|
20231011,182200,145304806,946,946,946,946,0
|
|
20231011,182100,145304806,946,946,946,946,0
|
|
20231011,182000,145304806,946,946,946,946,0
|
|
20231011,181900,145304806,946,946,946,946,0
|
|
20231011,181800,145304806,946,946,946,946,0
|
|
20231011,181700,145304806,946,946,946,946,0
|
|
20231011,181600,145304806,946,946,946,946,0
|
|
20231011,181500,145304806,946,946,946,946,0
|
|
20231011,181400,145304806,946,946,946,946,0
|
|
20231011,181300,145304806,946,946,946,946,0
|
|
20231011,181200,145304806,946,946,946,946,0
|
|
20231011,181100,145304806,946,946,946,946,0
|
|
20231011,181000,145304806,946,946,946,946,0
|
|
20231011,180900,145304806,946,946,946,946,0
|
|
20231011,180800,145304806,946,946,946,946,0
|
|
20231011,180700,145304806,946,946,946,946,0
|
|
20231011,180600,145304806,946,946,946,946,0
|
|
20231011,180500,145304806,946,946,946,946,0
|
|
20231011,180400,145304806,946,946,946,946,0
|
|
20231011,180300,145304806,946,946,946,946,0
|
|
20231011,180200,145304806,946,946,946,946,0
|
|
20231011,180100,145304806,946,946,946,946,0
|
|
20231011,180000,145304806,946,946,946,946,1538
|
|
20231011,175900,145304806,946,946,946,946,0
|
|
20231011,175800,145304806,946,946,946,946,0
|
|
20231011,175700,145304806,946,946,946,946,0
|
|
20231011,175600,145304806,946,946,946,946,0
|
|
20231011,175500,145304806,946,946,946,946,0
|
|
20231011,175400,145304806,946,946,946,946,0
|
|
20231011,175300,145304806,946,946,946,946,0
|
|
20231011,175200,145304806,946,946,946,946,0
|
|
20231011,175100,145304806,946,946,946,946,0
|
|
20231011,175000,145304806,946,946,946,946,0
|
|
20231011,174900,145304806,946,946,946,946,0
|
|
20231011,174800,145304806,946,946,946,946,0
|
|
20231011,174700,145304806,946,946,946,946,0
|
|
20231011,174600,145304806,946,946,946,946,0
|
|
20231011,174500,145304806,946,946,946,946,0
|
|
20231011,174400,145304806,946,946,946,946,0
|
|
20231011,174300,145304806,946,946,946,946,0
|
|
20231011,174200,145304806,946,946,946,946,0
|
|
20231011,174100,145304806,946,946,946,946,0
|
|
20231011,174000,145304806,946,946,946,946,0
|
|
20231011,173900,145304806,946,946,946,946,0
|
|
20231011,173800,145304806,946,946,946,946,0
|
|
20231011,173700,145304806,946,946,946,946,0
|
|
20231011,173600,145304806,946,946,946,946,0
|
|
20231011,173500,145304806,946,946,946,946,0
|
|
20231011,173400,145304806,946,946,946,946,0
|
|
20231011,173300,145304806,946,946,946,946,0
|
|
20231011,173200,145304806,946,946,946,946,0
|
|
20231011,173100,145304806,946,946,946,946,0
|
|
20231011,173000,145304806,946,946,946,946,1538
|
|
20231011,172900,145304806,946,946,946,946,0
|
|
20231011,172800,145304806,946,946,946,946,0
|
|
20231011,172700,145304806,946,946,946,946,0
|
|
20231011,172600,145304806,946,946,946,946,0
|
|
20231011,172500,145304806,946,946,946,946,0
|
|
20231011,172400,145304806,946,946,946,946,0
|
|
20231011,172300,145304806,946,946,946,946,0
|
|
20231011,172200,145304806,946,946,946,946,0
|
|
20231011,172100,145304806,946,946,946,946,0
|
|
20231011,172000,145304806,946,946,946,946,0
|
|
20231011,171900,145304806,946,946,946,946,0
|
|
20231011,171800,145304806,946,946,946,946,0
|
|
20231011,171700,145304806,946,946,946,946,0
|
|
20231011,171600,145304806,946,946,946,946,0
|
|
20231011,171500,145304806,946,946,946,946,0
|
|
20231011,171400,145304806,946,946,946,946,0
|
|
20231011,171300,145304806,946,946,946,946,0
|
|
20231011,171200,145304806,946,946,946,946,0
|
|
20231011,171100,145304806,946,946,946,946,0
|
|
20231011,171000,145304806,946,946,946,946,0
|
|
20231011,170900,145304806,946,946,946,946,0
|
|
20231011,170800,145304806,946,946,946,946,0
|
|
20231011,170700,145304806,946,946,946,946,0
|
|
20231011,170600,145304806,946,946,946,946,0
|
|
20231011,170500,145304806,946,946,946,946,0
|
|
20231011,170400,145304806,946,946,946,946,0
|
|
20231011,170300,145304806,946,946,946,946,0
|
|
20231011,170200,145304806,946,946,946,946,0
|
|
20231011,170100,145304806,946,946,946,946,0
|
|
20231011,170000,145304806,946,946,946,946,1538
|
|
20231011,165900,145304806,946,946,946,946,0
|
|
20231011,165800,145304806,946,946,946,946,0
|
|
20231011,165700,145304806,946,946,946,946,0
|
|
20231011,165600,145304806,946,946,946,946,0
|
|
20231011,165500,145304806,946,946,946,946,0
|
|
20231011,165400,145304806,946,946,946,946,0
|
|
20231011,165300,145304806,946,946,946,946,0
|
|
20231011,165200,145304806,946,946,946,946,0
|
|
20231011,165100,145304806,946,946,946,946,0
|
|
20231011,165000,145304806,946,946,946,946,0
|
|
20231011,164900,145304806,946,946,946,946,0
|
|
20231011,164800,145304806,946,946,946,946,0
|
|
20231011,164700,145304806,946,946,946,946,0
|
|
20231011,164600,145304806,946,946,946,946,0
|
|
20231011,164500,145304806,946,946,946,946,0
|
|
20231011,164400,145304806,946,946,946,946,0
|
|
20231011,164300,145304806,946,946,946,946,0
|
|
20231011,164200,145304806,946,946,946,946,0
|
|
20231011,164100,145304806,946,946,946,946,0
|
|
20231011,164000,145304806,946,946,946,946,0
|
|
20231011,163900,145304806,946,946,946,946,0
|
|
20231011,163800,145304806,946,946,946,946,0
|
|
20231011,163700,145304806,946,946,946,946,0
|
|
20231011,163600,145304806,946,946,946,946,0
|
|
20231011,163500,145304806,946,946,946,946,0
|
|
20231011,163400,145304806,946,946,946,946,0
|
|
20231011,163300,145304806,946,946,946,946,0
|
|
20231011,163200,145304806,946,946,946,946,0
|
|
20231011,163100,145304806,946,946,946,946,0
|
|
20231011,163000,145304806,946,946,946,946,1538
|
|
20231011,162900,145304806,946,946,946,946,0
|
|
20231011,162800,145304806,946,946,946,946,0
|
|
20231011,162700,145304806,946,946,946,946,0
|
|
20231011,162600,145304806,946,946,946,946,0
|
|
20231011,162500,145304806,946,946,946,946,0
|
|
20231011,162400,145304806,946,946,946,946,0
|
|
20231011,162300,145304806,946,946,946,946,0
|
|
20231011,162200,145304806,946,946,946,946,0
|
|
20231011,162100,145304806,946,946,946,946,0
|
|
20231011,162000,145304806,946,946,946,946,0
|
|
20231011,161900,145304806,946,946,946,946,0
|
|
20231011,161800,145304806,946,946,946,946,0
|
|
20231011,161700,145304806,946,946,946,946,0
|
|
20231011,161600,145304806,946,946,946,946,0
|
|
20231011,161500,145304806,946,946,946,946,0
|
|
20231011,161400,145304806,946,946,946,946,0
|
|
20231011,161300,145304806,946,946,946,946,0
|
|
20231011,161200,145304806,946,946,946,946,0
|
|
20231011,161100,145304806,946,946,946,946,0
|
|
20231011,161000,145304806,946,946,946,946,0
|
|
20231011,160900,145304806,946,946,946,946,0
|
|
20231011,160800,145304806,946,946,946,946,0
|
|
20231011,160700,145304806,946,946,946,946,0
|
|
20231011,160600,145304806,946,946,946,946,0
|
|
20231011,160500,145304806,946,946,946,946,0
|
|
20231011,160400,145304806,946,946,946,946,0
|
|
20231011,160300,145304806,946,946,946,946,0
|
|
20231011,160200,145304806,946,946,946,946,0
|
|
20231011,160100,145304806,946,946,946,946,0
|
|
20231011,160000,145304806,946,946,946,946,1538
|
|
20231011,155900,145304806,946,946,946,946,0
|
|
20231011,155800,145304806,946,946,946,946,0
|
|
20231011,155700,145304806,946,946,946,946,0
|
|
20231011,155600,145304806,946,946,946,946,0
|
|
20231011,155500,145304806,946,946,946,946,0
|
|
20231011,155400,145304806,946,946,946,946,0
|
|
20231011,155300,145304806,946,946,946,946,0
|
|
20231011,155200,145304806,946,946,946,946,0
|
|
20231011,155100,145304806,946,946,946,946,0
|
|
20231011,155000,145304806,946,946,946,946,0
|
|
20231011,154900,145304806,946,946,946,946,0
|
|
20231011,154800,145304806,946,946,946,946,0
|
|
20231011,154700,145304806,946,946,946,946,0
|
|
20231011,154600,145304806,946,946,946,946,0
|
|
20231011,154500,145304806,946,946,946,946,0
|
|
20231011,154400,145304806,946,946,946,946,0
|
|
20231011,154300,145304806,946,946,946,946,0
|
|
20231011,154200,145304806,946,946,946,946,0
|
|
20231011,154100,145304806,946,946,946,946,0
|
|
20231011,154000,145304806,946,946,946,946,0
|
|
20231011,153900,145304806,946,946,946,946,0
|
|
20231011,153800,145304806,946,946,946,946,0
|
|
20231011,153700,145304806,946,946,946,946,0
|
|
20231011,153600,145304806,946,946,946,946,0
|
|
20231011,153500,145304806,946,946,946,946,0
|
|
20231011,153400,145304806,946,946,946,946,0
|
|
20231011,153300,145304806,946,946,946,946,0
|
|
20231011,153200,145304806,946,946,946,946,0
|
|
20231011,153100,145304806,946,946,946,946,0
|
|
20231011,153000,145304806,946,946,946,946,3076
|
|
20231011,152900,143849858,949,949,949,949,0
|
|
20231011,152800,143849858,949,949,949,949,0
|
|
20231011,152700,143849858,949,949,949,949,0
|
|
20231011,152600,143849858,949,949,949,949,0
|
|
20231011,152500,143849858,949,949,949,949,0
|
|
20231011,152400,143849858,949,949,949,949,0
|
|
20231011,152300,143849858,949,949,949,949,0
|
|
20231011,152200,143849858,949,949,949,949,0
|
|
20231011,152100,143849858,949,949,949,949,0
|
|
20231011,152000,143849858,949,949,949,949,0
|
|
20231011,151900,143849858,949,949,949,949,0
|
|
20231011,151800,143849858,949,949,949,949,0
|
|
20231011,151700,143849858,949,949,949,949,0
|
|
20231011,151600,143849858,949,948,949,948,3036
|
|
20231011,151500,140971706,948,951,951,948,151
|
|
20231011,151400,140828555,949,950,950,949,100
|
|
20231011,151300,140733605,953,953,953,953,10
|
|
20231011,151200,140724075,951,951,951,951,1000
|
|
20231011,151100,139773075,954,954,954,954,0
|
|
20231011,151000,139773075,954,954,954,954,0
|
|
20231011,150900,139773075,954,954,954,954,0
|
|
20231011,150800,139773075,954,954,954,954,0
|
|
20231011,150700,139773075,954,954,954,954,0
|
|
20231011,150600,139773075,954,954,954,954,0
|
|
20231011,150500,139773075,954,954,954,954,0
|
|
20231011,150400,139773075,954,953,954,953,4
|
|
20231011,150300,139769262,944,949,949,944,942
|
|
20231011,150200,138879979,954,951,954,949,1519
|
|
20231011,150100,137437032,951,951,951,951,200
|
|
20231011,150000,137246832,951,954,954,951,101
|
|
20231011,145900,137150778,950,950,950,950,1
|
|
20231011,145800,137149828,955,955,955,955,0
|
|
20231011,145700,137149828,955,955,955,955,0
|
|
20231011,145600,137149828,955,955,955,955,8
|
|
20231011,145500,137142188,956,957,957,956,48
|
|
20231011,145400,137096299,956,952,956,952,900
|
|
20231011,145300,136235931,951,949,951,949,10161
|
|
20231011,145200,126584478,946,946,946,946,0
|
|
20231011,145100,126584478,946,941,949,941,39501
|
|
20231011,145000,89269170,941,941,941,941,0
|
|
20231011,144900,89269170,941,940,941,940,1648
|
|
20231011,144800,87718472,941,941,941,941,0
|
|
20231011,144700,87718472,941,941,941,941,0
|
|
20231011,144600,87718472,941,941,941,941,0
|
|
20231011,144500,87718472,941,941,941,941,0
|
|
20231011,144400,87718472,941,941,941,941,0
|
|
20231011,144300,87718472,941,934,941,934,2
|
|
20231011,144200,87716597,941,941,941,941,0
|
|
20231011,144100,87716597,941,934,941,934,3
|
|
20231011,144000,87713787,935,936,936,935,2016
|
|
20231011,143900,85828685,943,942,943,942,1691
|
|
20231011,143800,84234724,942,942,942,942,0
|
|
20231011,143700,84234724,942,942,942,942,0
|
|
20231011,143600,84234724,942,937,942,937,10
|
|
20231011,143500,84225349,936,937,942,936,1224
|
|
20231011,143400,83079358,943,943,943,943,0
|
|
20231011,143300,83079358,943,942,943,941,2010
|
|
20231011,143200,81183947,943,943,943,943,0
|
|
20231011,143100,81183947,943,943,943,943,0
|
|
20231011,143000,81183947,943,937,943,937,210
|
|
20231011,142900,80987123,944,944,944,944,0
|
|
20231011,142800,80987123,944,944,944,944,0
|
|
20231011,142700,80987123,944,944,944,944,0
|
|
20231011,142600,80987123,944,944,944,944,0
|
|
20231011,142500,80987123,944,944,944,944,0
|
|
20231011,142400,80987123,944,944,944,944,0
|
|
20231011,142300,80987123,944,944,944,944,0
|
|
20231011,142200,80987123,944,944,944,944,0
|
|
20231011,142100,80987123,944,944,944,944,0
|
|
20231011,142000,80987123,944,944,944,944,0
|
|
20231011,141900,80987123,944,944,944,944,0
|
|
20231011,141800,80987123,944,944,944,944,0
|
|
20231011,141700,80987123,944,944,944,944,0
|
|
20231011,141600,80987123,944,944,944,944,0
|
|
20231011,141500,80987123,944,939,944,939,70
|
|
20231011,141400,80921247,932,939,940,932,2002
|
|
20231011,141300,79040015,939,939,939,939,1
|
|
20231011,141200,79039076,932,932,932,932,0
|
|
20231011,141100,79039076,932,932,932,932,18
|
|
20231011,141000,79022300,932,932,932,932,326
|
|
20231011,140900,78718468,932,932,932,932,0
|
|
20231011,140800,78718468,932,932,932,932,0
|
|
20231011,140700,78718468,932,932,932,932,0
|
|
20231011,140600,78718468,932,932,932,932,0
|
|
20231011,140500,78718468,932,932,932,932,0
|
|
20231011,140400,78718468,932,932,932,932,0
|
|
20231011,140300,78718468,932,932,932,932,0
|
|
20231011,140200,78718468,932,932,932,932,0
|
|
20231011,140100,78718468,932,932,932,932,0
|
|
20231011,140000,78718468,932,932,932,932,0
|
|
20231011,135900,78718468,932,932,932,932,0
|
|
20231011,135800,78718468,932,932,932,932,29
|
|
20231011,135700,78691440,932,932,932,932,0
|
|
20231011,135600,78691440,932,932,932,932,0
|
|
20231011,135500,78691440,932,932,932,932,0
|
|
20231011,135400,78691440,932,932,932,932,0
|
|
20231011,135300,78691440,932,932,932,932,0
|
|
20231011,135200,78691440,932,932,932,932,0
|
|
20231011,135100,78691440,932,932,932,932,0
|
|
20231011,135000,78691440,932,932,932,932,0
|
|
20231011,134900,78691440,932,932,932,932,0
|
|
20231011,134800,78691440,932,932,932,932,0
|
|
20231011,134700,78691440,932,932,932,932,0
|
|
20231011,134600,78691440,932,932,932,932,0
|
|
20231011,134500,78691440,932,932,932,932,0
|
|
20231011,134400,78691440,932,932,932,932,0
|
|
20231011,134300,78691440,932,932,932,932,0
|
|
20231011,134200,78691440,932,932,932,932,0
|
|
20231011,134100,78691440,932,932,932,932,0
|
|
20231011,134000,78691440,932,931,932,931,98
|
|
20231011,133900,78600106,932,934,934,932,2684
|
|
20231011,133800,76098594,940,940,940,940,0
|
|
20231011,133700,76098594,940,940,940,940,0
|
|
20231011,133600,76098594,940,940,940,940,0
|
|
20231011,133500,76098594,940,940,940,940,0
|
|
20231011,133400,76098594,940,940,940,940,0
|
|
20231011,133300,76098594,940,940,940,940,0
|
|
20231011,133200,76098594,940,934,940,934,501
|
|
20231011,133100,75630654,940,940,940,940,0
|
|
20231011,133000,75630654,940,940,940,940,0
|
|
20231011,132900,75630654,940,934,940,934,417
|
|
20231011,132800,75240820,935,935,935,935,59
|
|
20231011,132700,75185655,935,935,935,935,0
|
|
20231011,132600,75185655,935,938,938,935,392
|
|
20231011,132500,74819132,934,933,934,933,5052
|
|
20231011,132400,70100616,933,933,933,933,148
|
|
20231011,132300,69962532,934,934,934,934,0
|
|
20231011,132200,69962532,934,934,934,934,200
|
|
20231011,132100,69775732,934,938,939,934,106
|
|
20231011,132000,69676709,934,934,934,934,200
|
|
20231011,131900,69489909,939,939,939,939,0
|
|
20231011,131800,69489909,939,939,939,939,0
|
|
20231011,131700,69489909,939,939,939,939,1
|
|
20231011,131600,69488970,936,936,936,936,0
|
|
20231011,131500,69488970,936,936,936,936,0
|
|
20231011,131400,69488970,936,936,936,934,2228
|
|
20231011,131300,67406961,939,939,939,939,0
|
|
20231011,131200,67406961,939,939,939,939,0
|
|
20231011,131100,67406961,939,938,939,938,117
|
|
20231011,131000,67297167,934,934,939,934,3489
|
|
20231011,130900,64037232,934,934,934,934,0
|
|
20231011,130800,64037232,934,934,934,934,0
|
|
20231011,130700,64037232,934,934,934,934,1
|
|
20231011,130600,64036298,934,934,934,934,0
|
|
20231011,130500,64036298,934,931,934,931,2426
|
|
20231011,130400,61775293,930,926,930,926,9002
|
|
20231011,130300,53419336,926,926,926,926,2764
|
|
20231011,130200,50859872,925,925,925,925,0
|
|
20231011,130100,50859872,925,925,925,925,0
|
|
20231011,130000,50859872,925,925,925,925,0
|
|
20231011,125900,50859872,925,925,925,925,0
|
|
20231011,125800,50859872,925,925,925,925,0
|
|
20231011,125700,50859872,925,925,925,925,0
|
|
20231011,125600,50859872,925,925,926,925,2078
|
|
20231011,125500,48937684,925,925,925,925,0
|
|
20231011,125400,48937684,925,925,925,925,0
|
|
20231011,125300,48937684,925,925,925,925,0
|
|
20231011,125200,48937684,925,925,925,925,0
|
|
20231011,125100,48937684,925,923,925,923,1922
|
|
20231011,125000,47162814,923,923,923,923,0
|
|
20231011,124900,47162814,923,923,923,923,0
|
|
20231011,124800,47162814,923,923,923,923,0
|
|
20231011,124700,47162814,923,923,923,923,6
|
|
20231011,124600,47157276,923,923,923,923,0
|
|
20231011,124500,47157276,923,923,923,923,0
|
|
20231011,124400,47157276,923,923,923,923,0
|
|
20231011,124300,47157276,923,923,923,923,0
|
|
20231011,124200,47157276,923,923,923,923,800
|
|
20231011,124100,46418876,921,921,921,921,362
|
|
20231011,124000,46085474,921,921,921,921,0
|
|
20231011,123900,46085474,921,921,921,921,0
|
|
20231011,123800,46085474,921,919,921,919,2856
|
|
20231011,123700,43458416,919,919,919,919,0
|
|
20231011,123600,43458416,919,919,919,919,0
|
|
20231011,123500,43458416,919,919,919,919,200
|
|
20231011,123400,43274616,918,918,918,918,0
|
|
20231011,123300,43274616,918,918,918,918,2000
|
|
20231011,123200,41438616,918,918,918,918,0
|
|
20231011,123100,41438616,918,918,918,918,0
|
|
20231011,123000,41438616,918,918,918,918,0
|
|
20231011,122900,41438616,918,918,918,918,1348
|
|
20231011,122800,40201152,918,918,918,918,2
|
|
20231011,122700,40199316,920,920,920,920,0
|
|
20231011,122600,40199316,920,920,920,920,0
|
|
20231011,122500,40199316,920,920,920,920,0
|
|
20231011,122400,40199316,920,920,920,920,0
|
|
20231011,122300,40199316,920,918,920,918,999
|
|
20231011,122200,39281598,918,918,918,918,0
|
|
20231011,122100,39281598,918,918,918,918,71
|
|
20231011,122000,39216420,922,922,922,922,0
|
|
20231011,121900,39216420,922,922,922,922,0
|
|
20231011,121800,39216420,922,922,922,922,0
|
|
20231011,121700,39216420,922,922,922,922,0
|
|
20231011,121600,39216420,922,922,922,922,0
|
|
20231011,121500,39216420,922,922,922,922,0
|
|
20231011,121400,39216420,922,922,922,922,0
|
|
20231011,121300,39216420,922,922,922,922,0
|
|
20231011,121200,39216420,922,922,922,922,0
|
|
20231011,121100,39216420,922,922,922,922,0
|
|
20231011,121000,39216420,922,922,922,922,0
|
|
20231011,120900,39216420,922,922,922,922,0
|
|
20231011,120800,39216420,922,922,922,922,0
|
|
20231011,120700,39216420,922,922,922,922,0
|
|
20231011,120600,39216420,922,923,924,922,320
|
|
20231011,120500,38920876,918,923,924,918,1037
|
|
20231011,120400,37966824,924,919,924,918,3257
|
|
20231011,120300,34973200,923,922,923,922,1000
|
|
20231011,120200,34050718,924,924,924,924,0
|
|
20231011,120100,34050718,924,924,924,924,0
|
|
20231011,120000,34050718,924,924,924,924,0
|
|
20231011,115900,34050718,924,924,924,924,0
|
|
20231011,115800,34050718,924,924,924,924,0
|
|
20231011,115700,34050718,924,924,924,924,0
|
|
20231011,115600,34050718,924,924,924,924,0
|
|
20231011,115500,34050718,924,924,924,924,0
|
|
20231011,115400,34050718,924,924,924,924,0
|
|
20231011,115300,34050718,924,924,924,924,0
|
|
20231011,115200,34050718,924,924,924,924,0
|
|
20231011,115100,34050718,924,924,924,924,0
|
|
20231011,115000,34050718,924,924,924,924,0
|
|
20231011,114900,34050718,924,924,924,924,0
|
|
20231011,114800,34050718,924,924,924,924,0
|
|
20231011,114700,34050718,924,924,924,924,0
|
|
20231011,114600,34050718,924,924,924,924,0
|
|
20231011,114500,34050718,924,924,924,924,0
|
|
20231011,114400,34050718,924,924,924,924,0
|
|
20231011,114300,34050718,924,924,924,924,0
|
|
20231011,114200,34050718,924,924,924,924,0
|
|
20231011,114100,34050718,924,924,924,924,0
|
|
20231011,114000,34050718,924,924,924,924,0
|
|
20231011,113900,34050718,924,924,924,924,0
|
|
20231011,113800,34050718,924,924,924,924,0
|
|
20231011,113700,34050718,924,924,924,924,0
|
|
20231011,113600,34050718,924,924,924,924,0
|
|
20231011,113500,34050718,924,924,924,924,0
|
|
20231011,113400,34050718,924,924,924,924,0
|
|
20231011,113300,34050718,924,924,924,924,0
|
|
20231011,113200,34050718,924,924,924,924,0
|
|
20231011,113100,34050718,924,923,924,922,19
|
|
20231011,113000,34033196,923,922,923,922,500
|
|
20231011,112900,33571799,923,923,923,923,0
|
|
20231011,112800,33571799,923,923,923,923,0
|
|
20231011,112700,33571799,923,923,923,923,0
|
|
20231011,112600,33571799,923,921,923,921,241
|
|
20231011,112500,33349616,920,919,920,919,110
|
|
20231011,112400,33248419,912,916,916,912,100
|
|
20231011,112300,33156975,924,924,924,924,0
|
|
20231011,112200,33156975,924,924,924,924,0
|
|
20231011,112100,33156975,924,924,924,924,0
|
|
20231011,112000,33156975,924,924,924,924,0
|
|
20231011,111900,33156975,924,920,924,920,200
|
|
20231011,111800,32972591,923,919,923,916,2000
|
|
20231011,111700,31135658,920,920,920,920,0
|
|
20231011,111600,31135658,920,920,920,920,0
|
|
20231011,111500,31135658,920,920,920,920,0
|
|
20231011,111400,31135658,920,919,920,919,1000
|
|
20231011,111300,30216466,919,919,919,919,0
|
|
20231011,111200,30216466,919,919,919,919,0
|
|
20231011,111100,30216466,919,919,919,919,0
|
|
20231011,111000,30216466,919,919,919,919,0
|
|
20231011,110900,30216466,919,919,919,919,0
|
|
20231011,110800,30216466,919,917,919,917,950
|
|
20231011,110700,29344379,918,918,918,918,0
|
|
20231011,110600,29344379,918,918,918,918,0
|
|
20231011,110500,29344379,918,918,918,918,0
|
|
20231011,110400,29344379,918,918,918,918,0
|
|
20231011,110300,29344379,918,918,918,918,0
|
|
20231011,110200,29344379,918,917,918,917,371
|
|
20231011,110100,29004171,917,915,918,915,1555
|
|
20231011,110000,27577888,915,915,915,915,0
|
|
20231011,105900,27577888,915,915,915,915,0
|
|
20231011,105800,27577888,915,915,915,915,0
|
|
20231011,105700,27577888,915,915,915,915,0
|
|
20231011,105600,27577888,915,915,915,915,0
|
|
20231011,105500,27577888,915,915,915,915,0
|
|
20231011,105400,27577888,915,914,915,914,3
|
|
20231011,105300,27575145,914,914,914,914,0
|
|
20231011,105200,27575145,914,914,914,914,0
|
|
20231011,105100,27575145,914,914,914,914,0
|
|
20231011,105000,27575145,914,914,914,914,0
|
|
20231011,104900,27575145,914,914,914,914,0
|
|
20231011,104800,27575145,914,914,914,914,0
|
|
20231011,104700,27575145,914,914,914,914,0
|
|
20231011,104600,27575145,914,914,914,914,0
|
|
20231011,104500,27575145,914,914,914,914,66
|
|
20231011,104400,27514821,915,915,915,915,0
|
|
20231011,104300,27514821,915,915,915,915,0
|
|
20231011,104200,27514821,915,915,915,915,0
|
|
20231011,104100,27514821,915,915,915,915,0
|
|
20231011,104000,27514821,915,915,915,915,0
|
|
20231011,103900,27514821,915,915,915,915,0
|
|
20231011,103800,27514821,915,915,915,915,0
|
|
20231011,103700,27514821,915,916,916,915,2856
|
|
20231011,103600,24901543,917,917,917,917,0
|
|
20231011,103500,24901543,917,917,917,917,0
|
|
20231011,103400,24901543,917,917,917,917,0
|
|
20231011,103300,24901543,917,917,917,917,0
|
|
20231011,103200,24901543,917,914,917,914,1000
|
|
20231011,103100,23985556,914,909,914,909,44
|
|
20231011,103000,23945555,910,910,910,910,0
|
|
20231011,102900,23945555,910,910,910,910,0
|
|
20231011,102800,23945555,910,910,910,910,0
|
|
20231011,102700,23945555,910,910,910,910,0
|
|
20231011,102600,23945555,910,910,910,910,0
|
|
20231011,102500,23945555,910,910,910,910,82
|
|
20231011,102400,23870935,916,910,916,905,2545
|
|
20231011,102300,21560686,910,910,910,910,29
|
|
20231011,102200,21534296,910,910,910,910,0
|
|
20231011,102100,21534296,910,919,919,910,1702
|
|
20231011,102000,19985432,910,915,915,910,500
|
|
20231011,101900,19529742,920,920,920,920,0
|
|
20231011,101800,19529742,920,920,920,920,0
|
|
20231011,101700,19529742,920,920,920,920,0
|
|
20231011,101600,19529742,920,920,920,920,100
|
|
20231011,101500,19437742,921,921,921,921,0
|
|
20231011,101400,19437742,921,921,921,921,0
|
|
20231011,101300,19437742,921,921,921,919,301
|
|
20231011,101200,19160739,923,916,923,915,200
|
|
20231011,101100,18976891,917,921,921,917,250
|
|
20231011,101000,18747141,922,921,922,916,67
|
|
20231011,100900,18685597,924,924,924,924,0
|
|
20231011,100800,18685597,924,924,924,924,0
|
|
20231011,100700,18685597,924,924,924,924,0
|
|
20231011,100600,18685597,924,924,924,924,0
|
|
20231011,100500,18685597,924,924,924,924,0
|
|
20231011,100400,18685597,924,924,924,924,0
|
|
20231011,100300,18685597,924,924,924,924,0
|
|
20231011,100200,18685597,924,924,924,924,1
|
|
20231011,100100,18684673,921,921,921,921,0
|
|
20231011,100000,18684673,921,923,923,921,4
|
|
20231011,095900,18680985,924,924,924,924,10
|
|
20231011,095800,18671745,927,927,927,927,0
|
|
20231011,095700,18671745,927,927,927,927,0
|
|
20231011,095600,18671745,927,927,927,927,0
|
|
20231011,095500,18671745,927,927,927,927,0
|
|
20231011,095400,18671745,927,927,927,927,0
|
|
20231011,095300,18671745,927,927,927,927,0
|
|
20231011,095200,18671745,927,927,927,927,0
|
|
20231011,095100,18671745,927,927,927,927,0
|
|
20231011,095000,18671745,927,927,927,927,0
|
|
20231011,094900,18671745,927,927,927,927,0
|
|
20231011,094800,18671745,927,927,927,927,0
|
|
20231011,094700,18671745,927,927,927,927,0
|
|
20231011,094600,18671745,927,927,927,927,604
|
|
20231011,094500,18111837,927,927,927,927,2
|
|
20231011,094400,18109983,928,923,928,922,1150
|
|
20231011,094300,17045684,925,925,925,925,0
|
|
20231011,094200,17045684,925,923,925,923,9200
|
|
20231011,094100,8536286,924,924,924,924,0
|
|
20231011,094000,8536286,924,924,924,924,0
|
|
20231011,093900,8536286,924,924,924,924,0
|
|
20231011,093800,8536286,924,924,924,924,0
|
|
20231011,093700,8536286,924,924,924,924,221
|
|
20231011,093600,8332082,924,923,924,922,595
|
|
20231011,093500,7782496,924,924,924,924,0
|
|
20231011,093400,7782496,924,924,924,924,0
|
|
20231011,093300,7782496,924,924,924,924,1
|
|
20231011,093200,7781572,924,924,924,924,3
|
|
20231011,093100,7778800,925,925,925,925,1000
|
|
20231011,093000,6853800,925,925,925,925,0
|
|
20231011,092900,6853800,925,925,925,925,1000
|
|
20231011,092800,5928800,925,925,925,925,6
|
|
20231011,092700,5923250,919,919,919,919,0
|
|
20231011,092600,5923250,919,919,919,919,0
|
|
20231011,092500,5923250,919,919,919,919,754
|
|
20231011,092400,5230324,919,919,919,919,0
|
|
20231011,092300,5230324,919,919,919,919,0
|
|
20231011,092200,5230324,919,919,919,919,0
|
|
20231011,092100,5230324,919,920,924,919,21
|
|
20231011,092000,5210973,920,918,920,918,50
|
|
20231011,091900,5164996,919,919,919,919,0
|
|
20231011,091800,5164996,919,919,919,919,0
|
|
20231011,091700,5164996,919,918,919,918,300
|
|
20231011,091600,4889332,919,919,919,919,0
|
|
20231011,091500,4889332,919,919,919,919,0
|
|
20231011,091400,4889332,919,918,919,918,1000
|
|
20231011,091300,3971201,919,919,919,919,0
|
|
20231011,091200,3971201,919,919,919,919,0
|
|
20231011,091100,3971201,919,919,919,919,0
|
|
20231011,091000,3971201,919,919,919,919,0
|
|
20231011,090900,3971201,919,919,919,919,0
|
|
20231011,090800,3971201,919,919,919,919,0
|
|
20231011,090700,3971201,919,919,919,919,6
|
|
20231011,090600,3965687,919,919,919,919,0
|
|
20231011,090500,3965687,919,919,919,919,3
|
|
20231011,090400,3962930,920,920,920,920,0
|
|
20231011,090300,3962930,920,914,920,914,3810
|
|
20231011,090200,464600,920,920,920,920,0
|
|
20231011,090100,464600,920,920,920,920,0
|
|
20231011,090000,464600,920,920,920,920,505
|