605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190200,67567189,940,940,940,940,1050
|
|
20230918,190100,67567189,940,940,940,940,0
|
|
20230918,190000,67567189,940,940,940,940,0
|
|
20230918,185900,67567189,940,940,940,940,0
|
|
20230918,185800,67567189,940,940,940,940,0
|
|
20230918,185700,67567189,940,940,940,940,0
|
|
20230918,185600,67567189,940,940,940,940,0
|
|
20230918,185500,67567189,940,940,940,940,0
|
|
20230918,185400,67567189,940,940,940,940,0
|
|
20230918,185300,67567189,940,940,940,940,0
|
|
20230918,185200,67567189,940,940,940,940,0
|
|
20230918,185100,67567189,940,940,940,940,0
|
|
20230918,185000,67567189,940,940,940,940,0
|
|
20230918,184900,67567189,940,940,940,940,0
|
|
20230918,184800,67567189,940,940,940,940,0
|
|
20230918,184700,67567189,940,940,940,940,0
|
|
20230918,184600,67567189,940,940,940,940,0
|
|
20230918,184500,67567189,940,940,940,940,0
|
|
20230918,184400,67567189,940,940,940,940,0
|
|
20230918,184300,67567189,940,940,940,940,0
|
|
20230918,184200,67567189,940,940,940,940,0
|
|
20230918,184100,67567189,940,940,940,940,0
|
|
20230918,184000,67567189,940,940,940,940,0
|
|
20230918,183900,67567189,940,940,940,940,0
|
|
20230918,183800,67567189,940,940,940,940,0
|
|
20230918,183700,67567189,940,940,940,940,0
|
|
20230918,183600,67567189,940,940,940,940,0
|
|
20230918,183500,67567189,940,940,940,940,0
|
|
20230918,183400,67567189,940,940,940,940,0
|
|
20230918,183300,67567189,940,940,940,940,0
|
|
20230918,183200,67567189,940,940,940,940,1050
|
|
20230918,183100,67567189,940,940,940,940,0
|
|
20230918,183000,67567189,940,940,940,940,0
|
|
20230918,182900,67567189,940,940,940,940,0
|
|
20230918,182800,67567189,940,940,940,940,0
|
|
20230918,182700,67567189,940,940,940,940,0
|
|
20230918,182600,67567189,940,940,940,940,0
|
|
20230918,182500,67567189,940,940,940,940,0
|
|
20230918,182400,67567189,940,940,940,940,0
|
|
20230918,182300,67567189,940,940,940,940,0
|
|
20230918,182200,67567189,940,940,940,940,0
|
|
20230918,182100,67567189,940,940,940,940,0
|
|
20230918,182000,67567189,940,940,940,940,0
|
|
20230918,181900,67567189,940,940,940,940,0
|
|
20230918,181800,67567189,940,940,940,940,0
|
|
20230918,181700,67567189,940,940,940,940,0
|
|
20230918,181600,67567189,940,940,940,940,0
|
|
20230918,181500,67567189,940,940,940,940,0
|
|
20230918,181400,67567189,940,940,940,940,0
|
|
20230918,181300,67567189,940,940,940,940,0
|
|
20230918,181200,67567189,940,940,940,940,0
|
|
20230918,181100,67567189,940,940,940,940,0
|
|
20230918,181000,67567189,940,940,940,940,0
|
|
20230918,180900,67567189,940,940,940,940,0
|
|
20230918,180800,67567189,940,940,940,940,0
|
|
20230918,180700,67567189,940,940,940,940,0
|
|
20230918,180600,67567189,940,940,940,940,0
|
|
20230918,180500,67567189,940,940,940,940,0
|
|
20230918,180400,67567189,940,940,940,940,0
|
|
20230918,180300,67567189,940,940,940,940,0
|
|
20230918,180200,67567189,940,940,940,940,1050
|
|
20230918,180100,67567189,940,940,940,940,0
|
|
20230918,180000,67567189,940,940,940,940,0
|
|
20230918,175900,67567189,940,940,940,940,0
|
|
20230918,175800,67567189,940,940,940,940,0
|
|
20230918,175700,67567189,940,940,940,940,0
|
|
20230918,175600,67567189,940,940,940,940,0
|
|
20230918,175500,67567189,940,940,940,940,0
|
|
20230918,175400,67567189,940,940,940,940,0
|
|
20230918,175300,67567189,940,940,940,940,0
|
|
20230918,175200,67567189,940,940,940,940,0
|
|
20230918,175100,67567189,940,940,940,940,0
|
|
20230918,175000,67567189,940,940,940,940,0
|
|
20230918,174900,67567189,940,940,940,940,0
|
|
20230918,174800,67567189,940,940,940,940,0
|
|
20230918,174700,67567189,940,940,940,940,0
|
|
20230918,174600,67567189,940,940,940,940,0
|
|
20230918,174500,67567189,940,940,940,940,0
|
|
20230918,174400,67567189,940,940,940,940,0
|
|
20230918,174300,67567189,940,940,940,940,0
|
|
20230918,174200,67567189,940,940,940,940,0
|
|
20230918,174100,67567189,940,940,940,940,0
|
|
20230918,174000,67567189,940,940,940,940,0
|
|
20230918,173900,67567189,940,940,940,940,0
|
|
20230918,173800,67567189,940,940,940,940,0
|
|
20230918,173700,67567189,940,940,940,940,0
|
|
20230918,173600,67567189,940,940,940,940,0
|
|
20230918,173500,67567189,940,940,940,940,0
|
|
20230918,173400,67567189,940,940,940,940,0
|
|
20230918,173300,67567189,940,940,940,940,0
|
|
20230918,173200,67567189,940,940,940,940,1050
|
|
20230918,173100,67567189,940,940,940,940,0
|
|
20230918,173000,67567189,940,940,940,940,0
|
|
20230918,172900,67567189,940,940,940,940,0
|
|
20230918,172800,67567189,940,940,940,940,0
|
|
20230918,172700,67567189,940,940,940,940,0
|
|
20230918,172600,67567189,940,940,940,940,0
|
|
20230918,172500,67567189,940,940,940,940,0
|
|
20230918,172400,67567189,940,940,940,940,0
|
|
20230918,172300,67567189,940,940,940,940,0
|
|
20230918,172200,67567189,940,940,940,940,0
|
|
20230918,172100,67567189,940,940,940,940,0
|
|
20230918,172000,67567189,940,940,940,940,0
|
|
20230918,171900,67567189,940,940,940,940,0
|
|
20230918,171800,67567189,940,940,940,940,0
|
|
20230918,171700,67567189,940,940,940,940,0
|
|
20230918,171600,67567189,940,940,940,940,0
|
|
20230918,171500,67567189,940,940,940,940,0
|
|
20230918,171400,67567189,940,940,940,940,0
|
|
20230918,171300,67567189,940,940,940,940,0
|
|
20230918,171200,67567189,940,940,940,940,0
|
|
20230918,171100,67567189,940,940,940,940,0
|
|
20230918,171000,67567189,940,940,940,940,0
|
|
20230918,170900,67567189,940,940,940,940,0
|
|
20230918,170800,67567189,940,940,940,940,0
|
|
20230918,170700,67567189,940,940,940,940,0
|
|
20230918,170600,67567189,940,940,940,940,0
|
|
20230918,170500,67567189,940,940,940,940,0
|
|
20230918,170400,67567189,940,940,940,940,0
|
|
20230918,170300,67567189,940,940,940,940,0
|
|
20230918,170200,67567189,940,940,940,940,1050
|
|
20230918,170100,67567189,940,940,940,940,0
|
|
20230918,170000,67567189,940,940,940,940,0
|
|
20230918,165900,67567189,940,940,940,940,0
|
|
20230918,165800,67567189,940,940,940,940,0
|
|
20230918,165700,67567189,940,940,940,940,0
|
|
20230918,165600,67567189,940,940,940,940,0
|
|
20230918,165500,67567189,940,940,940,940,0
|
|
20230918,165400,67567189,940,940,940,940,0
|
|
20230918,165300,67567189,940,940,940,940,0
|
|
20230918,165200,67567189,940,940,940,940,0
|
|
20230918,165100,67567189,940,940,940,940,0
|
|
20230918,165000,67567189,940,940,940,940,0
|
|
20230918,164900,67567189,940,940,940,940,0
|
|
20230918,164800,67567189,940,940,940,940,0
|
|
20230918,164700,67567189,940,940,940,940,0
|
|
20230918,164600,67567189,940,940,940,940,0
|
|
20230918,164500,67567189,940,940,940,940,0
|
|
20230918,164400,67567189,940,940,940,940,0
|
|
20230918,164300,67567189,940,940,940,940,0
|
|
20230918,164200,67567189,940,940,940,940,0
|
|
20230918,164100,67567189,940,940,940,940,0
|
|
20230918,164000,67567189,940,940,940,940,0
|
|
20230918,163900,67567189,940,940,940,940,0
|
|
20230918,163800,67567189,940,940,940,940,0
|
|
20230918,163700,67567189,940,940,940,940,0
|
|
20230918,163600,67567189,940,940,940,940,0
|
|
20230918,163500,67567189,940,940,940,940,0
|
|
20230918,163400,67567189,940,940,940,940,0
|
|
20230918,163300,67567189,940,940,940,940,0
|
|
20230918,163200,67567189,940,940,940,940,1050
|
|
20230918,163100,67567189,940,940,940,940,0
|
|
20230918,163000,67567189,940,940,940,940,0
|
|
20230918,162900,67567189,940,940,940,940,0
|
|
20230918,162800,67567189,940,940,940,940,0
|
|
20230918,162700,67567189,940,940,940,940,0
|
|
20230918,162600,67567189,940,940,940,940,0
|
|
20230918,162500,67567189,940,940,940,940,0
|
|
20230918,162400,67567189,940,940,940,940,0
|
|
20230918,162300,67567189,940,940,940,940,0
|
|
20230918,162200,67567189,940,940,940,940,0
|
|
20230918,162100,67567189,940,940,940,940,0
|
|
20230918,162000,67567189,940,940,940,940,0
|
|
20230918,161900,67567189,940,940,940,940,0
|
|
20230918,161800,67567189,940,940,940,940,0
|
|
20230918,161700,67567189,940,940,940,940,0
|
|
20230918,161600,67567189,940,940,940,940,0
|
|
20230918,161500,67567189,940,940,940,940,0
|
|
20230918,161400,67567189,940,940,940,940,0
|
|
20230918,161300,67567189,940,940,940,940,0
|
|
20230918,161200,67567189,940,940,940,940,0
|
|
20230918,161100,67567189,940,940,940,940,0
|
|
20230918,161000,67567189,940,940,940,940,0
|
|
20230918,160900,67567189,940,940,940,940,0
|
|
20230918,160800,67567189,940,940,940,940,0
|
|
20230918,160700,67567189,940,940,940,940,0
|
|
20230918,160600,67567189,940,940,940,940,0
|
|
20230918,160500,67567189,940,940,940,940,0
|
|
20230918,160400,67567189,940,940,940,940,0
|
|
20230918,160300,67567189,940,940,940,940,0
|
|
20230918,160200,67567189,940,940,940,940,1050
|
|
20230918,160100,67567189,940,940,940,940,0
|
|
20230918,160000,67567189,940,940,940,940,0
|
|
20230918,155900,67567189,940,940,940,940,0
|
|
20230918,155800,67567189,940,940,940,940,0
|
|
20230918,155700,67567189,940,940,940,940,0
|
|
20230918,155600,67567189,940,940,940,940,0
|
|
20230918,155500,67567189,940,940,940,940,0
|
|
20230918,155400,67567189,940,940,940,940,0
|
|
20230918,155300,67567189,940,940,940,940,0
|
|
20230918,155200,67567189,940,940,940,940,0
|
|
20230918,155100,67567189,940,940,940,940,0
|
|
20230918,155000,67567189,940,940,940,940,0
|
|
20230918,154900,67567189,940,940,940,940,0
|
|
20230918,154800,67567189,940,940,940,940,0
|
|
20230918,154700,67567189,940,940,940,940,0
|
|
20230918,154600,67567189,940,940,940,940,0
|
|
20230918,154500,67567189,940,940,940,940,0
|
|
20230918,154400,67567189,940,940,940,940,0
|
|
20230918,154300,67567189,940,940,940,940,0
|
|
20230918,154200,67567189,940,940,940,940,0
|
|
20230918,154100,67567189,940,940,940,940,0
|
|
20230918,154000,67567189,940,940,940,940,0
|
|
20230918,153900,67567189,940,940,940,940,0
|
|
20230918,153800,67567189,940,940,940,940,0
|
|
20230918,153700,67567189,940,940,940,940,0
|
|
20230918,153600,67567189,940,940,940,940,0
|
|
20230918,153500,67567189,940,940,940,940,0
|
|
20230918,153400,67567189,940,940,940,940,0
|
|
20230918,153300,67567189,940,940,940,940,0
|
|
20230918,153200,67567189,940,940,940,940,1050
|
|
20230918,153100,67567189,940,940,940,940,0
|
|
20230918,153000,67567189,940,940,940,940,1050
|
|
20230918,152900,66580189,940,940,940,940,0
|
|
20230918,152800,66580189,940,940,940,940,0
|
|
20230918,152700,66580189,940,940,940,940,0
|
|
20230918,152600,66580189,940,940,940,940,0
|
|
20230918,152500,66580189,940,940,940,940,0
|
|
20230918,152400,66580189,940,940,940,940,0
|
|
20230918,152300,66580189,940,940,940,940,0
|
|
20230918,152200,66580189,940,940,940,940,0
|
|
20230918,152100,66580189,940,940,940,940,0
|
|
20230918,152000,66580189,940,940,940,940,0
|
|
20230918,151900,66580189,940,939,940,939,11
|
|
20230918,151800,66569859,940,940,940,940,100
|
|
20230918,151700,66475859,939,939,939,939,1
|
|
20230918,151600,66474920,940,940,940,940,0
|
|
20230918,151500,66474920,940,940,940,940,100
|
|
20230918,151400,66380920,940,940,940,940,0
|
|
20230918,151300,66380920,940,940,940,940,1
|
|
20230918,151200,66379980,939,939,939,938,1170
|
|
20230918,151100,65282350,939,939,939,939,17
|
|
20230918,151000,65266387,939,939,939,939,31
|
|
20230918,150900,65237278,939,939,939,939,200
|
|
20230918,150800,65049478,939,939,939,939,0
|
|
20230918,150700,65049478,939,939,939,939,0
|
|
20230918,150600,65049478,939,939,939,939,25
|
|
20230918,150500,65026003,939,939,939,939,11
|
|
20230918,150400,65015674,938,938,938,938,0
|
|
20230918,150300,65015674,938,938,938,938,1000
|
|
20230918,150200,64077674,938,938,938,938,500
|
|
20230918,150100,63608674,939,939,939,939,48
|
|
20230918,150000,63563602,940,940,940,940,1
|
|
20230918,145900,63562662,939,939,939,939,2
|
|
20230918,145800,63560784,939,939,939,939,0
|
|
20230918,145700,63560784,939,939,939,939,22
|
|
20230918,145600,63540126,939,939,939,939,0
|
|
20230918,145500,63540126,939,939,939,939,30
|
|
20230918,145400,63511956,940,940,940,940,0
|
|
20230918,145300,63511956,940,940,940,940,0
|
|
20230918,145200,63511956,940,940,940,940,0
|
|
20230918,145100,63511956,940,940,940,940,1
|
|
20230918,145000,63511016,938,938,938,938,0
|
|
20230918,144900,63511016,938,938,938,938,0
|
|
20230918,144800,63511016,938,938,938,938,1000
|
|
20230918,144700,62573016,938,939,939,938,1050
|
|
20230918,144600,61588066,939,939,939,939,50
|
|
20230918,144500,61541116,939,939,939,939,0
|
|
20230918,144400,61541116,939,939,939,939,14699
|
|
20230918,144300,47738755,940,940,940,940,9
|
|
20230918,144200,47730295,940,940,940,940,2
|
|
20230918,144100,47728415,940,940,940,940,2
|
|
20230918,144000,47726535,940,940,940,940,10
|
|
20230918,143900,47717135,940,940,940,940,0
|
|
20230918,143800,47717135,940,939,940,939,17
|
|
20230918,143700,47701171,940,940,940,940,0
|
|
20230918,143600,47701171,940,940,940,940,5
|
|
20230918,143500,47696471,940,940,940,940,13
|
|
20230918,143400,47684251,939,939,939,939,0
|
|
20230918,143300,47684251,939,939,939,939,0
|
|
20230918,143200,47684251,939,939,939,939,0
|
|
20230918,143100,47684251,939,939,939,939,10
|
|
20230918,143000,47674861,939,939,939,939,400
|
|
20230918,142900,47299261,939,939,939,939,600
|
|
20230918,142800,46735861,939,939,939,939,0
|
|
20230918,142700,46735861,939,939,939,939,0
|
|
20230918,142600,46735861,939,939,939,939,0
|
|
20230918,142500,46735861,939,939,939,939,0
|
|
20230918,142400,46735861,939,939,939,939,1
|
|
20230918,142300,46734922,940,940,940,940,0
|
|
20230918,142200,46734922,940,940,940,940,6
|
|
20230918,142100,46729282,940,940,940,940,0
|
|
20230918,142000,46729282,940,940,940,940,0
|
|
20230918,141900,46729282,940,940,940,940,0
|
|
20230918,141800,46729282,940,940,940,940,2
|
|
20230918,141700,46727402,940,940,940,940,0
|
|
20230918,141600,46727402,940,940,940,940,0
|
|
20230918,141500,46727402,940,940,940,940,0
|
|
20230918,141400,46727402,940,940,940,940,0
|
|
20230918,141300,46727402,940,940,940,940,0
|
|
20230918,141200,46727402,940,940,940,940,0
|
|
20230918,141100,46727402,940,940,940,940,0
|
|
20230918,141000,46727402,940,940,940,940,10
|
|
20230918,140900,46718002,940,940,940,940,0
|
|
20230918,140800,46718002,940,940,940,940,5
|
|
20230918,140700,46713302,940,940,940,940,10
|
|
20230918,140600,46703902,940,940,940,940,0
|
|
20230918,140500,46703902,940,940,940,940,100
|
|
20230918,140400,46609902,940,940,940,940,0
|
|
20230918,140300,46609902,940,940,940,940,185
|
|
20230918,140200,46436002,940,940,940,940,0
|
|
20230918,140100,46436002,940,940,940,940,0
|
|
20230918,140000,46436002,940,940,940,940,0
|
|
20230918,135900,46436002,940,940,940,940,0
|
|
20230918,135800,46436002,940,940,940,940,10
|
|
20230918,135700,46426602,940,940,940,940,0
|
|
20230918,135600,46426602,940,940,940,940,0
|
|
20230918,135500,46426602,940,940,940,940,53
|
|
20230918,135400,46376782,940,940,940,940,20
|
|
20230918,135300,46357982,940,940,940,940,0
|
|
20230918,135200,46357982,940,940,940,940,0
|
|
20230918,135100,46357982,940,940,940,940,0
|
|
20230918,135000,46357982,940,940,940,940,13
|
|
20230918,134900,46345762,940,940,940,940,0
|
|
20230918,134800,46345762,940,940,940,940,0
|
|
20230918,134700,46345762,940,940,940,940,5
|
|
20230918,134600,46341062,939,939,939,939,1
|
|
20230918,134500,46340123,939,939,939,939,0
|
|
20230918,134400,46340123,939,939,939,939,0
|
|
20230918,134300,46340123,939,939,939,939,0
|
|
20230918,134200,46340123,939,939,939,939,0
|
|
20230918,134100,46340123,939,939,939,939,0
|
|
20230918,134000,46340123,939,939,939,939,1000
|
|
20230918,133900,45401123,940,940,940,940,0
|
|
20230918,133800,45401123,940,940,940,940,2452
|
|
20230918,133700,43096243,941,941,941,941,0
|
|
20230918,133600,43096243,941,941,941,941,0
|
|
20230918,133500,43096243,941,941,941,941,0
|
|
20230918,133400,43096243,941,941,941,941,1
|
|
20230918,133300,43095302,941,941,941,941,14
|
|
20230918,133200,43082128,941,941,941,941,6
|
|
20230918,133100,43076482,941,941,941,941,4
|
|
20230918,133000,43072718,941,941,941,941,5
|
|
20230918,132900,43068013,940,940,940,940,0
|
|
20230918,132800,43068013,940,940,940,940,43
|
|
20230918,132700,43027593,940,940,940,940,0
|
|
20230918,132600,43027593,940,940,940,940,1
|
|
20230918,132500,43026653,940,940,940,940,0
|
|
20230918,132400,43026653,940,940,940,940,1167
|
|
20230918,132300,41929673,941,941,941,941,0
|
|
20230918,132200,41929673,941,941,941,941,0
|
|
20230918,132100,41929673,941,941,941,941,1
|
|
20230918,132000,41928732,941,941,941,941,0
|
|
20230918,131900,41928732,941,941,941,941,0
|
|
20230918,131800,41928732,941,941,941,941,0
|
|
20230918,131700,41928732,941,941,941,941,0
|
|
20230918,131600,41928732,941,941,941,941,0
|
|
20230918,131500,41928732,941,941,941,941,0
|
|
20230918,131400,41928732,941,941,941,941,0
|
|
20230918,131300,41928732,941,941,941,941,0
|
|
20230918,131200,41928732,941,941,941,941,0
|
|
20230918,131100,41928732,941,941,941,941,50
|
|
20230918,131000,41881682,941,941,941,941,0
|
|
20230918,130900,41881682,941,941,941,941,0
|
|
20230918,130800,41881682,941,941,941,941,0
|
|
20230918,130700,41881682,941,941,941,941,110
|
|
20230918,130600,41778172,940,940,940,940,0
|
|
20230918,130500,41778172,940,940,940,940,0
|
|
20230918,130400,41778172,940,940,940,940,0
|
|
20230918,130300,41778172,940,940,940,940,2038
|
|
20230918,130200,39862452,941,941,941,941,5
|
|
20230918,130100,39857747,941,941,941,941,0
|
|
20230918,130000,39857747,941,941,941,941,2
|
|
20230918,125900,39855865,941,941,941,941,0
|
|
20230918,125800,39855865,941,941,941,941,1
|
|
20230918,125700,39854924,941,941,941,941,0
|
|
20230918,125600,39854924,941,941,941,941,0
|
|
20230918,125500,39854924,941,941,941,941,0
|
|
20230918,125400,39854924,941,941,941,941,0
|
|
20230918,125300,39854924,941,941,941,941,0
|
|
20230918,125200,39854924,941,941,941,941,150
|
|
20230918,125100,39713774,941,941,941,941,0
|
|
20230918,125000,39713774,941,941,941,941,0
|
|
20230918,124900,39713774,941,941,941,941,0
|
|
20230918,124800,39713774,941,941,941,941,0
|
|
20230918,124700,39713774,941,941,941,941,0
|
|
20230918,124600,39713774,941,941,941,941,0
|
|
20230918,124500,39713774,941,941,941,941,10
|
|
20230918,124400,39704364,941,941,941,941,0
|
|
20230918,124300,39704364,941,941,941,941,0
|
|
20230918,124200,39704364,941,941,941,941,0
|
|
20230918,124100,39704364,941,940,941,940,136
|
|
20230918,124000,39576413,940,940,940,940,0
|
|
20230918,123900,39576413,940,940,940,940,0
|
|
20230918,123800,39576413,940,940,940,940,0
|
|
20230918,123700,39576413,940,940,940,940,0
|
|
20230918,123600,39576413,940,940,940,940,0
|
|
20230918,123500,39576413,940,940,940,940,1
|
|
20230918,123400,39575473,941,941,941,941,10
|
|
20230918,123300,39566063,941,941,941,941,0
|
|
20230918,123200,39566063,941,941,941,941,0
|
|
20230918,123100,39566063,941,941,941,941,0
|
|
20230918,123000,39566063,941,941,941,941,0
|
|
20230918,122900,39566063,941,941,941,941,0
|
|
20230918,122800,39566063,941,941,941,941,0
|
|
20230918,122700,39566063,941,941,941,941,0
|
|
20230918,122600,39566063,941,941,941,941,1
|
|
20230918,122500,39565122,940,940,940,940,0
|
|
20230918,122400,39565122,940,940,940,940,0
|
|
20230918,122300,39565122,940,940,940,940,0
|
|
20230918,122200,39565122,940,940,940,940,0
|
|
20230918,122100,39565122,940,940,940,940,17
|
|
20230918,122000,39549142,940,940,940,940,0
|
|
20230918,121900,39549142,940,940,940,940,1000
|
|
20230918,121800,38609142,941,941,941,941,1000
|
|
20230918,121700,37668142,940,940,940,940,600
|
|
20230918,121600,37104142,940,940,940,940,0
|
|
20230918,121500,37104142,940,940,940,940,0
|
|
20230918,121400,37104142,940,940,940,940,0
|
|
20230918,121300,37104142,940,940,940,940,6
|
|
20230918,121200,37098502,941,941,941,941,0
|
|
20230918,121100,37098502,941,941,941,941,21
|
|
20230918,121000,37078741,940,940,940,940,0
|
|
20230918,120900,37078741,940,940,940,940,0
|
|
20230918,120800,37078741,940,940,940,940,0
|
|
20230918,120700,37078741,940,940,940,940,0
|
|
20230918,120600,37078741,940,940,940,940,0
|
|
20230918,120500,37078741,940,940,940,940,0
|
|
20230918,120400,37078741,940,940,940,940,0
|
|
20230918,120300,37078741,940,940,940,940,0
|
|
20230918,120200,37078741,940,940,940,940,0
|
|
20230918,120100,37078741,940,940,940,940,0
|
|
20230918,120000,37078741,940,940,940,940,0
|
|
20230918,115900,37078741,940,940,940,940,0
|
|
20230918,115800,37078741,940,940,940,940,0
|
|
20230918,115700,37078741,940,940,940,940,0
|
|
20230918,115600,37078741,940,940,940,940,100
|
|
20230918,115500,36984741,940,940,940,940,0
|
|
20230918,115400,36984741,940,940,940,940,0
|
|
20230918,115300,36984741,940,940,940,940,3
|
|
20230918,115200,36981921,941,941,941,941,1
|
|
20230918,115100,36980980,940,940,940,940,0
|
|
20230918,115000,36980980,940,940,940,940,300
|
|
20230918,114900,36698980,941,941,941,941,0
|
|
20230918,114800,36698980,941,941,941,941,0
|
|
20230918,114700,36698980,941,941,941,941,0
|
|
20230918,114600,36698980,941,942,942,941,3154
|
|
20230918,114500,33731015,943,943,943,943,0
|
|
20230918,114400,33731015,943,943,943,943,0
|
|
20230918,114300,33731015,943,943,943,943,0
|
|
20230918,114200,33731015,943,943,943,943,0
|
|
20230918,114100,33731015,943,943,943,943,0
|
|
20230918,114000,33731015,943,943,943,943,0
|
|
20230918,113900,33731015,943,943,943,943,0
|
|
20230918,113800,33731015,943,943,943,943,0
|
|
20230918,113700,33731015,943,943,943,943,0
|
|
20230918,113600,33731015,943,943,943,943,0
|
|
20230918,113500,33731015,943,943,943,943,0
|
|
20230918,113400,33731015,943,943,943,943,0
|
|
20230918,113300,33731015,943,943,943,943,0
|
|
20230918,113200,33731015,943,943,943,943,503
|
|
20230918,113100,33256686,942,942,942,942,0
|
|
20230918,113000,33256686,942,942,942,942,0
|
|
20230918,112900,33256686,942,942,942,942,0
|
|
20230918,112800,33256686,942,942,942,942,0
|
|
20230918,112700,33256686,942,942,942,942,0
|
|
20230918,112600,33256686,942,942,942,942,0
|
|
20230918,112500,33256686,942,942,942,942,501
|
|
20230918,112400,32784744,942,942,942,942,0
|
|
20230918,112300,32784744,942,942,942,942,1
|
|
20230918,112200,32783802,942,942,942,942,0
|
|
20230918,112100,32783802,942,942,942,942,100
|
|
20230918,112000,32689602,943,943,943,943,0
|
|
20230918,111900,32689602,943,943,943,943,0
|
|
20230918,111800,32689602,943,943,943,943,0
|
|
20230918,111700,32689602,943,943,943,943,0
|
|
20230918,111600,32689602,943,943,943,943,0
|
|
20230918,111500,32689602,943,943,943,943,2
|
|
20230918,111400,32687716,943,943,943,943,0
|
|
20230918,111300,32687716,943,943,943,943,833
|
|
20230918,111200,31902197,943,943,943,943,100
|
|
20230918,111100,31807897,943,943,943,943,1
|
|
20230918,111000,31806954,943,943,943,943,100
|
|
20230918,110900,31712654,943,943,943,943,0
|
|
20230918,110800,31712654,943,943,943,943,0
|
|
20230918,110700,31712654,943,943,943,943,199
|
|
20230918,110600,31524997,943,943,943,943,68
|
|
20230918,110500,31460873,943,943,943,943,2
|
|
20230918,110400,31458987,943,943,943,943,424
|
|
20230918,110300,31059155,943,943,943,943,0
|
|
20230918,110200,31059155,943,943,943,943,0
|
|
20230918,110100,31059155,943,943,943,943,0
|
|
20230918,110000,31059155,943,943,943,943,0
|
|
20230918,105900,31059155,943,943,943,943,3
|
|
20230918,105800,31056326,943,943,943,943,342
|
|
20230918,105700,30733820,943,943,943,943,0
|
|
20230918,105600,30733820,943,943,943,943,0
|
|
20230918,105500,30733820,943,942,943,942,5086
|
|
20230918,105400,25942807,942,942,942,942,0
|
|
20230918,105300,25942807,942,942,942,942,0
|
|
20230918,105200,25942807,942,942,942,942,0
|
|
20230918,105100,25942807,942,942,942,942,0
|
|
20230918,105000,25942807,942,942,942,942,1
|
|
20230918,104900,25941865,939,939,939,939,0
|
|
20230918,104800,25941865,939,939,939,939,0
|
|
20230918,104700,25941865,939,941,941,939,5206
|
|
20230918,104600,21049146,941,941,941,941,538
|
|
20230918,104500,20542888,941,941,941,941,0
|
|
20230918,104400,20542888,941,941,941,941,0
|
|
20230918,104300,20542888,941,941,941,941,105
|
|
20230918,104200,20444083,941,941,941,941,0
|
|
20230918,104100,20444083,941,941,941,941,100
|
|
20230918,104000,20349983,940,940,940,940,0
|
|
20230918,103900,20349983,940,940,940,940,0
|
|
20230918,103800,20349983,940,940,940,940,0
|
|
20230918,103700,20349983,940,940,940,940,6000
|
|
20230918,103600,14709983,941,942,942,941,63
|
|
20230918,103500,14650696,941,941,941,941,41
|
|
20230918,103400,14612115,941,941,941,941,100
|
|
20230918,103300,14518015,941,941,941,941,10
|
|
20230918,103200,14508605,941,941,941,941,0
|
|
20230918,103100,14508605,941,941,941,941,0
|
|
20230918,103000,14508605,941,941,941,941,8
|
|
20230918,102900,14501077,940,940,940,940,100
|
|
20230918,102800,14407077,940,940,940,940,0
|
|
20230918,102700,14407077,940,940,940,940,0
|
|
20230918,102600,14407077,940,940,940,940,3
|
|
20230918,102500,14404257,941,941,941,941,0
|
|
20230918,102400,14404257,941,941,941,941,0
|
|
20230918,102300,14404257,941,941,941,941,0
|
|
20230918,102200,14404257,941,941,941,941,3
|
|
20230918,102100,14401434,941,941,941,941,1
|
|
20230918,102000,14400493,941,941,941,941,0
|
|
20230918,101900,14400493,941,941,941,941,0
|
|
20230918,101800,14400493,941,941,941,941,1
|
|
20230918,101700,14399552,941,941,941,941,0
|
|
20230918,101600,14399552,941,941,941,941,0
|
|
20230918,101500,14399552,941,941,941,941,100
|
|
20230918,101400,14305452,941,941,941,941,1
|
|
20230918,101300,14304511,940,940,940,940,55
|
|
20230918,101200,14252811,940,940,940,940,0
|
|
20230918,101100,14252811,940,940,940,940,0
|
|
20230918,101000,14252811,940,940,940,940,0
|
|
20230918,100900,14252811,940,940,940,940,0
|
|
20230918,100800,14252811,940,940,940,940,0
|
|
20230918,100700,14252811,940,940,940,940,1
|
|
20230918,100600,14251871,941,941,941,941,0
|
|
20230918,100500,14251871,941,941,941,941,0
|
|
20230918,100400,14251871,941,941,941,941,0
|
|
20230918,100300,14251871,941,942,942,941,785
|
|
20230918,100200,13513056,943,943,943,943,0
|
|
20230918,100100,13513056,943,943,943,943,33
|
|
20230918,100000,13481937,943,943,943,943,0
|
|
20230918,095900,13481937,943,943,943,943,0
|
|
20230918,095800,13481937,943,943,943,943,0
|
|
20230918,095700,13481937,943,943,943,943,0
|
|
20230918,095600,13481937,943,943,943,943,200
|
|
20230918,095500,13293337,943,943,943,943,16
|
|
20230918,095400,13278249,943,943,943,943,201
|
|
20230918,095300,13088706,944,944,944,944,0
|
|
20230918,095200,13088706,944,945,945,944,101
|
|
20230918,095100,12993361,945,945,945,945,0
|
|
20230918,095000,12993361,945,945,945,945,0
|
|
20230918,094900,12993361,945,946,946,945,107
|
|
20230918,094800,12892239,946,946,946,946,100
|
|
20230918,094700,12797639,946,946,946,946,0
|
|
20230918,094600,12797639,946,946,946,946,300
|
|
20230918,094500,12513839,946,946,946,946,0
|
|
20230918,094400,12513839,946,946,946,946,0
|
|
20230918,094300,12513839,946,946,946,946,0
|
|
20230918,094200,12513839,946,946,946,946,16
|
|
20230918,094100,12498703,946,946,946,946,1023
|
|
20230918,094000,11530945,946,946,946,946,0
|
|
20230918,093900,11530945,946,946,946,946,17
|
|
20230918,093800,11514863,946,946,946,946,19
|
|
20230918,093700,11496889,946,946,946,946,15
|
|
20230918,093600,11482699,946,946,946,946,0
|
|
20230918,093500,11482699,946,945,946,945,1000
|
|
20230918,093400,10537338,945,943,945,943,1450
|
|
20230918,093300,9169984,943,943,943,943,29
|
|
20230918,093200,9142637,943,943,943,943,13
|
|
20230918,093100,9130378,943,941,943,941,16
|
|
20230918,093000,9115294,940,940,940,940,0
|
|
20230918,092900,9115294,940,940,940,940,584
|
|
20230918,092800,8566334,940,940,940,940,1
|
|
20230918,092700,8565394,940,940,940,940,0
|
|
20230918,092600,8565394,940,940,940,940,100
|
|
20230918,092500,8471394,940,940,940,940,25
|
|
20230918,092400,8447894,940,940,940,940,2
|
|
20230918,092300,8446014,940,940,940,940,0
|
|
20230918,092200,8446014,940,940,940,940,304
|
|
20230918,092100,8160254,940,940,940,940,0
|
|
20230918,092000,8160254,940,941,941,940,687
|
|
20230918,091900,7514104,941,941,941,941,275
|
|
20230918,091800,7255329,942,942,942,942,2
|
|
20230918,091700,7253445,942,942,942,942,0
|
|
20230918,091600,7253445,942,942,942,942,223
|
|
20230918,091500,7043379,943,943,943,943,0
|
|
20230918,091400,7043379,943,944,944,943,523
|
|
20230918,091300,6549713,944,944,944,944,26
|
|
20230918,091200,6525169,945,945,945,945,0
|
|
20230918,091100,6525169,945,945,945,945,0
|
|
20230918,091000,6525169,945,945,945,945,0
|
|
20230918,090900,6525169,945,945,945,945,0
|
|
20230918,090800,6525169,945,945,945,945,375
|
|
20230918,090700,6170794,946,946,946,946,0
|
|
20230918,090600,6170794,946,945,946,945,333
|
|
20230918,090500,5855886,945,945,945,945,700
|
|
20230918,090400,5194386,945,944,945,944,44
|
|
20230918,090300,5152827,941,940,941,940,2398
|
|
20230918,090200,2896528,940,940,940,940,811
|
|
20230918,090100,2134188,941,941,941,941,0
|
|
20230918,090000,2134188,941,941,941,941,268
|