607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,190400,137758845,882,882,882,882,1432
|
|
20231006,190300,137758845,882,882,882,882,0
|
|
20231006,190200,137758845,882,882,882,882,0
|
|
20231006,190100,137758845,882,882,882,882,0
|
|
20231006,190000,137758845,882,882,882,882,0
|
|
20231006,185900,137758845,882,882,882,882,0
|
|
20231006,185800,137758845,882,882,882,882,0
|
|
20231006,185700,137758845,882,882,882,882,0
|
|
20231006,185600,137758845,882,882,882,882,0
|
|
20231006,185500,137758845,882,882,882,882,0
|
|
20231006,185400,137758845,882,882,882,882,0
|
|
20231006,185300,137758845,882,882,882,882,0
|
|
20231006,185200,137758845,882,882,882,882,0
|
|
20231006,185100,137758845,882,882,882,882,0
|
|
20231006,185000,137758845,882,882,882,882,0
|
|
20231006,184900,137758845,882,882,882,882,0
|
|
20231006,184800,137758845,882,882,882,882,0
|
|
20231006,184700,137758845,882,882,882,882,0
|
|
20231006,184600,137758845,882,882,882,882,0
|
|
20231006,184500,137758845,882,882,882,882,0
|
|
20231006,184400,137758845,882,882,882,882,0
|
|
20231006,184300,137758845,882,882,882,882,0
|
|
20231006,184200,137758845,882,882,882,882,0
|
|
20231006,184100,137758845,882,882,882,882,0
|
|
20231006,184000,137758845,882,882,882,882,0
|
|
20231006,183900,137758845,882,882,882,882,0
|
|
20231006,183800,137758845,882,882,882,882,0
|
|
20231006,183700,137758845,882,882,882,882,0
|
|
20231006,183600,137758845,882,882,882,882,0
|
|
20231006,183500,137758845,882,882,882,882,0
|
|
20231006,183400,137758845,882,882,882,882,1432
|
|
20231006,183300,137758845,882,882,882,882,0
|
|
20231006,183200,137758845,882,882,882,882,0
|
|
20231006,183100,137758845,882,882,882,882,0
|
|
20231006,183000,137758845,882,882,882,882,0
|
|
20231006,182900,137758845,882,882,882,882,0
|
|
20231006,182800,137758845,882,882,882,882,0
|
|
20231006,182700,137758845,882,882,882,882,0
|
|
20231006,182600,137758845,882,882,882,882,0
|
|
20231006,182500,137758845,882,882,882,882,0
|
|
20231006,182400,137758845,882,882,882,882,0
|
|
20231006,182300,137758845,882,882,882,882,0
|
|
20231006,182200,137758845,882,882,882,882,0
|
|
20231006,182100,137758845,882,882,882,882,0
|
|
20231006,182000,137758845,882,882,882,882,0
|
|
20231006,181900,137758845,882,882,882,882,0
|
|
20231006,181800,137758845,882,882,882,882,0
|
|
20231006,181700,137758845,882,882,882,882,0
|
|
20231006,181600,137758845,882,882,882,882,0
|
|
20231006,181500,137758845,882,882,882,882,0
|
|
20231006,181400,137758845,882,882,882,882,0
|
|
20231006,181300,137758845,882,882,882,882,0
|
|
20231006,181200,137758845,882,882,882,882,0
|
|
20231006,181100,137758845,882,882,882,882,0
|
|
20231006,181000,137758845,882,882,882,882,0
|
|
20231006,180900,137758845,882,882,882,882,0
|
|
20231006,180800,137758845,882,882,882,882,0
|
|
20231006,180700,137758845,882,882,882,882,0
|
|
20231006,180600,137758845,882,882,882,882,0
|
|
20231006,180500,137758845,882,882,882,882,0
|
|
20231006,180400,137758845,882,882,882,882,1432
|
|
20231006,180300,137758845,882,882,882,882,0
|
|
20231006,180200,137758845,882,882,882,882,0
|
|
20231006,180100,137758845,882,882,882,882,0
|
|
20231006,180000,137758845,882,882,882,882,0
|
|
20231006,175900,137758845,882,882,882,882,0
|
|
20231006,175800,137758845,882,882,882,882,0
|
|
20231006,175700,137758845,882,882,882,882,0
|
|
20231006,175600,137758845,882,882,882,882,0
|
|
20231006,175500,137758845,882,882,882,882,0
|
|
20231006,175400,137758845,882,882,882,882,0
|
|
20231006,175300,137758845,882,882,882,882,0
|
|
20231006,175200,137758845,882,882,882,882,0
|
|
20231006,175100,137758845,882,882,882,882,0
|
|
20231006,175000,137758845,882,882,882,882,0
|
|
20231006,174900,137758845,882,882,882,882,0
|
|
20231006,174800,137758845,882,882,882,882,0
|
|
20231006,174700,137758845,882,882,882,882,0
|
|
20231006,174600,137758845,882,882,882,882,0
|
|
20231006,174500,137758845,882,882,882,882,0
|
|
20231006,174400,137758845,882,882,882,882,0
|
|
20231006,174300,137758845,882,882,882,882,0
|
|
20231006,174200,137758845,882,882,882,882,0
|
|
20231006,174100,137758845,882,882,882,882,0
|
|
20231006,174000,137758845,882,882,882,882,0
|
|
20231006,173900,137758845,882,882,882,882,0
|
|
20231006,173800,137758845,882,882,882,882,0
|
|
20231006,173700,137758845,882,882,882,882,0
|
|
20231006,173600,137758845,882,882,882,882,0
|
|
20231006,173500,137758845,882,882,882,882,0
|
|
20231006,173400,137758845,882,882,882,882,1432
|
|
20231006,173300,137758845,882,882,882,882,0
|
|
20231006,173200,137758845,882,882,882,882,0
|
|
20231006,173100,137758845,882,882,882,882,0
|
|
20231006,173000,137758845,882,882,882,882,0
|
|
20231006,172900,137758845,882,882,882,882,0
|
|
20231006,172800,137758845,882,882,882,882,0
|
|
20231006,172700,137758845,882,882,882,882,0
|
|
20231006,172600,137758845,882,882,882,882,0
|
|
20231006,172500,137758845,882,882,882,882,0
|
|
20231006,172400,137758845,882,882,882,882,0
|
|
20231006,172300,137758845,882,882,882,882,0
|
|
20231006,172200,137758845,882,882,882,882,0
|
|
20231006,172100,137758845,882,882,882,882,0
|
|
20231006,172000,137758845,882,882,882,882,0
|
|
20231006,171900,137758845,882,882,882,882,0
|
|
20231006,171800,137758845,882,882,882,882,0
|
|
20231006,171700,137758845,882,882,882,882,0
|
|
20231006,171600,137758845,882,882,882,882,0
|
|
20231006,171500,137758845,882,882,882,882,0
|
|
20231006,171400,137758845,882,882,882,882,0
|
|
20231006,171300,137758845,882,882,882,882,0
|
|
20231006,171200,137758845,882,882,882,882,0
|
|
20231006,171100,137758845,882,882,882,882,0
|
|
20231006,171000,137758845,882,882,882,882,0
|
|
20231006,170900,137758845,882,882,882,882,0
|
|
20231006,170800,137758845,882,882,882,882,0
|
|
20231006,170700,137758845,882,882,882,882,0
|
|
20231006,170600,137758845,882,882,882,882,0
|
|
20231006,170500,137758845,882,882,882,882,0
|
|
20231006,170400,137758845,882,882,882,882,1432
|
|
20231006,170300,137758845,882,882,882,882,0
|
|
20231006,170200,137758845,882,882,882,882,0
|
|
20231006,170100,137758845,882,882,882,882,0
|
|
20231006,170000,137758845,882,882,882,882,0
|
|
20231006,165900,137758845,882,882,882,882,0
|
|
20231006,165800,137758845,882,882,882,882,0
|
|
20231006,165700,137758845,882,882,882,882,0
|
|
20231006,165600,137758845,882,882,882,882,0
|
|
20231006,165500,137758845,882,882,882,882,0
|
|
20231006,165400,137758845,882,882,882,882,0
|
|
20231006,165300,137758845,882,882,882,882,0
|
|
20231006,165200,137758845,882,882,882,882,0
|
|
20231006,165100,137758845,882,882,882,882,0
|
|
20231006,165000,137758845,882,882,882,882,0
|
|
20231006,164900,137758845,882,882,882,882,0
|
|
20231006,164800,137758845,882,882,882,882,0
|
|
20231006,164700,137758845,882,882,882,882,0
|
|
20231006,164600,137758845,882,882,882,882,0
|
|
20231006,164500,137758845,882,882,882,882,0
|
|
20231006,164400,137758845,882,882,882,882,0
|
|
20231006,164300,137758845,882,882,882,882,0
|
|
20231006,164200,137758845,882,882,882,882,0
|
|
20231006,164100,137758845,882,882,882,882,0
|
|
20231006,164000,137758845,882,882,882,882,0
|
|
20231006,163900,137758845,882,882,882,882,0
|
|
20231006,163800,137758845,882,882,882,882,0
|
|
20231006,163700,137758845,882,882,882,882,0
|
|
20231006,163600,137758845,882,882,882,882,0
|
|
20231006,163500,137758845,882,882,882,882,0
|
|
20231006,163400,137758845,882,882,882,882,1432
|
|
20231006,163300,137758845,882,882,882,882,0
|
|
20231006,163200,137758845,882,882,882,882,0
|
|
20231006,163100,137758845,882,882,882,882,0
|
|
20231006,163000,137758845,882,882,882,882,0
|
|
20231006,162900,137758845,882,882,882,882,0
|
|
20231006,162800,137758845,882,882,882,882,0
|
|
20231006,162700,137758845,882,882,882,882,0
|
|
20231006,162600,137758845,882,882,882,882,0
|
|
20231006,162500,137758845,882,882,882,882,0
|
|
20231006,162400,137758845,882,882,882,882,0
|
|
20231006,162300,137758845,882,882,882,882,0
|
|
20231006,162200,137758845,882,882,882,882,0
|
|
20231006,162100,137758845,882,882,882,882,0
|
|
20231006,162000,137758845,882,882,882,882,0
|
|
20231006,161900,137758845,882,882,882,882,0
|
|
20231006,161800,137758845,882,882,882,882,0
|
|
20231006,161700,137758845,882,882,882,882,0
|
|
20231006,161600,137758845,882,882,882,882,0
|
|
20231006,161500,137758845,882,882,882,882,0
|
|
20231006,161400,137758845,882,882,882,882,0
|
|
20231006,161300,137758845,882,882,882,882,0
|
|
20231006,161200,137758845,882,882,882,882,0
|
|
20231006,161100,137758845,882,882,882,882,0
|
|
20231006,161000,137758845,882,882,882,882,0
|
|
20231006,160900,137758845,882,882,882,882,0
|
|
20231006,160800,137758845,882,882,882,882,0
|
|
20231006,160700,137758845,882,882,882,882,0
|
|
20231006,160600,137758845,882,882,882,882,0
|
|
20231006,160500,137758845,882,882,882,882,0
|
|
20231006,160400,137758845,882,882,882,882,1432
|
|
20231006,160300,137758845,882,882,882,882,0
|
|
20231006,160200,137758845,882,882,882,882,0
|
|
20231006,160100,137758845,882,882,882,882,0
|
|
20231006,160000,137758845,882,882,882,882,0
|
|
20231006,155900,137758845,882,882,882,882,0
|
|
20231006,155800,137758845,882,882,882,882,0
|
|
20231006,155700,137758845,882,882,882,882,0
|
|
20231006,155600,137758845,882,882,882,882,0
|
|
20231006,155500,137758845,882,882,882,882,0
|
|
20231006,155400,137758845,882,882,882,882,0
|
|
20231006,155300,137758845,882,882,882,882,0
|
|
20231006,155200,137758845,882,882,882,882,0
|
|
20231006,155100,137758845,882,882,882,882,0
|
|
20231006,155000,137758845,882,882,882,882,0
|
|
20231006,154900,137758845,882,882,882,882,0
|
|
20231006,154800,137758845,882,882,882,882,0
|
|
20231006,154700,137758845,882,882,882,882,0
|
|
20231006,154600,137758845,882,882,882,882,0
|
|
20231006,154500,137758845,882,882,882,882,0
|
|
20231006,154400,137758845,882,882,882,882,0
|
|
20231006,154300,137758845,882,882,882,882,0
|
|
20231006,154200,137758845,882,882,882,882,0
|
|
20231006,154100,137758845,882,882,882,882,0
|
|
20231006,154000,137758845,882,882,882,882,0
|
|
20231006,153900,137758845,882,882,882,882,0
|
|
20231006,153800,137758845,882,882,882,882,0
|
|
20231006,153700,137758845,882,882,882,882,0
|
|
20231006,153600,137758845,882,882,882,882,0
|
|
20231006,153500,137758845,882,882,882,882,0
|
|
20231006,153400,137758845,882,882,882,882,1432
|
|
20231006,153300,137758845,882,882,882,882,0
|
|
20231006,153200,137758845,882,882,882,882,0
|
|
20231006,153100,137758845,882,882,882,882,0
|
|
20231006,153000,137758845,882,882,882,882,1432
|
|
20231006,152900,136495821,883,883,883,883,0
|
|
20231006,152800,136495821,883,883,883,883,0
|
|
20231006,152700,136495821,883,883,883,883,0
|
|
20231006,152600,136495821,883,883,883,883,0
|
|
20231006,152500,136495821,883,883,883,883,0
|
|
20231006,152400,136495821,883,883,883,883,0
|
|
20231006,152300,136495821,883,883,883,883,0
|
|
20231006,152200,136495821,883,883,883,883,0
|
|
20231006,152100,136495821,883,883,883,883,0
|
|
20231006,152000,136495821,883,883,883,883,0
|
|
20231006,151900,136495821,883,883,883,883,227
|
|
20231006,151800,136295380,883,883,883,883,0
|
|
20231006,151700,136295380,883,883,883,883,0
|
|
20231006,151600,136295380,883,883,883,883,0
|
|
20231006,151500,136295380,883,883,883,883,0
|
|
20231006,151400,136295380,883,883,883,883,0
|
|
20231006,151300,136295380,883,883,883,883,0
|
|
20231006,151200,136295380,883,883,883,883,0
|
|
20231006,151100,136295380,883,882,883,882,1135
|
|
20231006,151000,135294309,882,882,882,882,1000
|
|
20231006,150900,134412309,883,882,883,882,2474
|
|
20231006,150800,132229767,881,881,881,881,450
|
|
20231006,150700,131833317,882,882,882,882,0
|
|
20231006,150600,131833317,882,882,882,882,0
|
|
20231006,150500,131833317,882,882,882,882,56
|
|
20231006,150400,131783925,880,880,880,880,0
|
|
20231006,150300,131783925,880,880,880,880,0
|
|
20231006,150200,131783925,880,880,880,880,0
|
|
20231006,150100,131783925,880,880,880,880,0
|
|
20231006,150000,131783925,880,880,880,880,0
|
|
20231006,145900,131783925,880,880,880,880,4
|
|
20231006,145800,131780405,882,882,882,882,0
|
|
20231006,145700,131780405,882,882,882,882,0
|
|
20231006,145600,131780405,882,882,882,882,0
|
|
20231006,145500,131780405,882,882,882,882,0
|
|
20231006,145400,131780405,882,880,882,880,10
|
|
20231006,145300,131771595,880,880,880,880,1180
|
|
20231006,145200,130733195,880,880,880,880,50
|
|
20231006,145100,130689195,880,880,880,880,0
|
|
20231006,145000,130689195,880,880,880,880,0
|
|
20231006,144900,130689195,880,880,880,880,0
|
|
20231006,144800,130689195,880,880,880,880,8
|
|
20231006,144700,130682155,880,880,880,880,0
|
|
20231006,144600,130682155,880,880,880,880,0
|
|
20231006,144500,130682155,880,880,880,880,0
|
|
20231006,144400,130682155,880,880,880,880,7
|
|
20231006,144300,130675995,880,880,880,880,100
|
|
20231006,144200,130587995,880,880,880,880,0
|
|
20231006,144100,130587995,880,880,880,880,800
|
|
20231006,144000,129883995,880,880,880,880,0
|
|
20231006,143900,129883995,880,880,880,880,11
|
|
20231006,143800,129874315,880,880,880,880,0
|
|
20231006,143700,129874315,880,880,880,880,0
|
|
20231006,143600,129874315,880,880,880,880,0
|
|
20231006,143500,129874315,880,880,880,880,0
|
|
20231006,143400,129874315,880,880,880,880,0
|
|
20231006,143300,129874315,880,880,880,880,11
|
|
20231006,143200,129864635,880,880,880,880,2
|
|
20231006,143100,129862875,880,880,880,880,4
|
|
20231006,143000,129859355,880,880,880,880,0
|
|
20231006,142900,129859355,880,880,880,880,1
|
|
20231006,142800,129858475,880,880,880,880,2
|
|
20231006,142700,129856715,880,880,880,880,12
|
|
20231006,142600,129846155,880,880,880,880,10
|
|
20231006,142500,129837355,880,880,880,880,80
|
|
20231006,142400,129766955,880,882,882,880,10000
|
|
20231006,142300,120958837,883,883,883,883,0
|
|
20231006,142200,120958837,883,883,883,883,0
|
|
20231006,142100,120958837,883,883,883,883,1
|
|
20231006,142000,120957954,882,882,882,882,0
|
|
20231006,141900,120957954,882,882,882,882,202
|
|
20231006,141800,120779790,882,882,882,882,0
|
|
20231006,141700,120779790,882,882,882,882,0
|
|
20231006,141600,120779790,882,882,882,882,20
|
|
20231006,141500,120762150,882,882,882,882,2
|
|
20231006,141400,120760386,880,880,880,880,0
|
|
20231006,141300,120760386,880,880,880,880,0
|
|
20231006,141200,120760386,880,880,880,880,0
|
|
20231006,141100,120760386,880,880,880,880,0
|
|
20231006,141000,120760386,880,882,882,880,83
|
|
20231006,140900,120687302,882,882,882,882,0
|
|
20231006,140800,120687302,882,882,882,882,407
|
|
20231006,140700,120328328,883,883,883,883,43
|
|
20231006,140600,120290359,883,883,883,883,0
|
|
20231006,140500,120290359,883,883,883,883,0
|
|
20231006,140400,120290359,883,883,883,883,0
|
|
20231006,140300,120290359,883,883,883,883,626
|
|
20231006,140200,119737601,883,883,883,883,2881
|
|
20231006,140100,117193678,883,883,883,883,2
|
|
20231006,140000,117191912,884,883,884,883,4122
|
|
20231006,135900,113552156,882,882,882,882,0
|
|
20231006,135800,113552156,882,882,882,882,50
|
|
20231006,135700,113508056,882,882,882,882,1
|
|
20231006,135600,113507174,882,882,882,882,0
|
|
20231006,135500,113507174,882,882,882,882,0
|
|
20231006,135400,113507174,882,882,882,882,0
|
|
20231006,135300,113507174,882,882,882,882,0
|
|
20231006,135200,113507174,882,882,882,882,0
|
|
20231006,135100,113507174,882,882,882,882,0
|
|
20231006,135000,113507174,882,883,883,882,3
|
|
20231006,134900,113504526,883,883,883,883,35
|
|
20231006,134800,113473621,883,883,883,883,12
|
|
20231006,134700,113463025,883,882,883,882,40
|
|
20231006,134600,113427744,882,880,882,880,15
|
|
20231006,134500,113414516,879,879,879,879,1
|
|
20231006,134400,113413637,876,880,880,876,50000
|
|
20231006,134300,69527421,880,881,881,880,10000
|
|
20231006,134200,60724149,881,882,882,881,1771
|
|
20231006,134100,59163323,882,882,882,882,600
|
|
20231006,134000,58634123,882,882,882,882,10
|
|
20231006,133900,58625303,882,882,882,882,0
|
|
20231006,133800,58625303,882,882,882,882,0
|
|
20231006,133700,58625303,882,882,882,882,0
|
|
20231006,133600,58625303,882,882,882,882,241
|
|
20231006,133500,58412741,882,882,882,882,0
|
|
20231006,133400,58412741,882,882,882,882,0
|
|
20231006,133300,58412741,882,882,882,882,0
|
|
20231006,133200,58412741,882,882,882,882,0
|
|
20231006,133100,58412741,882,882,882,882,0
|
|
20231006,133000,58412741,882,882,882,882,0
|
|
20231006,132900,58412741,882,882,882,882,0
|
|
20231006,132800,58412741,882,882,882,882,0
|
|
20231006,132700,58412741,882,882,882,882,0
|
|
20231006,132600,58412741,882,882,882,882,0
|
|
20231006,132500,58412741,882,882,882,882,0
|
|
20231006,132400,58412741,882,882,882,882,0
|
|
20231006,132300,58412741,882,882,882,882,0
|
|
20231006,132200,58412741,882,882,882,882,0
|
|
20231006,132100,58412741,882,882,882,882,0
|
|
20231006,132000,58412741,882,882,882,882,5662
|
|
20231006,131900,53418857,883,883,883,883,105
|
|
20231006,131800,53326142,883,883,883,883,0
|
|
20231006,131700,53326142,883,883,883,883,0
|
|
20231006,131600,53326142,883,883,883,883,2
|
|
20231006,131500,53324376,883,883,883,883,50
|
|
20231006,131400,53280226,882,882,882,882,1
|
|
20231006,131300,53279344,882,882,882,882,0
|
|
20231006,131200,53279344,882,882,882,882,101
|
|
20231006,131100,53190262,883,883,883,883,0
|
|
20231006,131000,53190262,883,883,883,883,0
|
|
20231006,130900,53190262,883,883,883,883,0
|
|
20231006,130800,53190262,883,883,883,883,0
|
|
20231006,130700,53190262,883,883,883,883,50
|
|
20231006,130600,53146112,883,883,883,883,8
|
|
20231006,130500,53139048,883,883,883,883,13
|
|
20231006,130400,53127569,883,883,883,883,11
|
|
20231006,130300,53117856,882,882,882,882,0
|
|
20231006,130200,53117856,882,882,882,882,0
|
|
20231006,130100,53117856,882,882,882,882,0
|
|
20231006,130000,53117856,882,882,882,882,0
|
|
20231006,125900,53117856,882,882,882,882,6
|
|
20231006,125800,53112564,883,883,883,883,6
|
|
20231006,125700,53107266,883,883,883,883,0
|
|
20231006,125600,53107266,883,883,883,883,567
|
|
20231006,125500,52606605,883,883,883,883,110
|
|
20231006,125400,52509475,883,883,883,883,0
|
|
20231006,125300,52509475,883,883,883,883,0
|
|
20231006,125200,52509475,883,883,883,883,140
|
|
20231006,125100,52385855,883,883,883,883,1
|
|
20231006,125000,52384972,883,883,883,883,0
|
|
20231006,124900,52384972,883,883,883,883,0
|
|
20231006,124800,52384972,883,883,883,883,1
|
|
20231006,124700,52384089,884,884,884,884,0
|
|
20231006,124600,52384089,884,884,884,884,0
|
|
20231006,124500,52384089,884,884,884,884,0
|
|
20231006,124400,52384089,884,884,884,884,0
|
|
20231006,124300,52384089,884,884,884,884,0
|
|
20231006,124200,52384089,884,884,884,884,0
|
|
20231006,124100,52384089,884,884,884,884,0
|
|
20231006,124000,52384089,884,884,884,884,0
|
|
20231006,123900,52384089,884,884,884,884,0
|
|
20231006,123800,52384089,884,884,884,884,0
|
|
20231006,123700,52384089,884,884,884,884,6
|
|
20231006,123600,52378785,884,884,884,884,13
|
|
20231006,123500,52367293,884,884,884,884,0
|
|
20231006,123400,52367293,884,884,884,884,0
|
|
20231006,123300,52367293,884,884,884,884,0
|
|
20231006,123200,52367293,884,884,884,884,239
|
|
20231006,123100,52156017,884,884,884,884,0
|
|
20231006,123000,52156017,884,884,884,884,0
|
|
20231006,122900,52156017,884,884,884,884,0
|
|
20231006,122800,52156017,884,884,884,884,0
|
|
20231006,122700,52156017,884,884,884,884,1254
|
|
20231006,122600,51047481,884,884,884,884,100
|
|
20231006,122500,50959081,884,884,884,884,1000
|
|
20231006,122400,50075081,884,884,884,884,0
|
|
20231006,122300,50075081,884,884,884,884,0
|
|
20231006,122200,50075081,884,884,884,884,0
|
|
20231006,122100,50075081,884,884,884,884,0
|
|
20231006,122000,50075081,884,884,884,884,0
|
|
20231006,121900,50075081,884,884,884,884,57
|
|
20231006,121800,50024693,884,884,884,884,0
|
|
20231006,121700,50024693,884,884,884,884,0
|
|
20231006,121600,50024693,884,884,884,884,0
|
|
20231006,121500,50024693,884,884,884,884,0
|
|
20231006,121400,50024693,884,884,884,884,1
|
|
20231006,121300,50023809,882,882,882,882,0
|
|
20231006,121200,50023809,882,882,882,882,0
|
|
20231006,121100,50023809,882,882,882,882,0
|
|
20231006,121000,50023809,882,883,883,882,1280
|
|
20231006,120900,48894799,882,883,883,882,301
|
|
20231006,120800,48629307,883,883,883,883,100
|
|
20231006,120700,48541007,883,883,883,883,0
|
|
20231006,120600,48541007,883,883,883,883,0
|
|
20231006,120500,48541007,883,883,883,883,2
|
|
20231006,120400,48539241,885,885,885,885,0
|
|
20231006,120300,48539241,885,885,885,885,0
|
|
20231006,120200,48539241,885,885,885,885,0
|
|
20231006,120100,48539241,885,885,885,885,1111
|
|
20231006,120000,47556006,881,883,883,881,6393
|
|
20231006,115900,41916885,883,884,884,883,2735
|
|
20231006,115800,39501328,885,885,885,885,0
|
|
20231006,115700,39501328,885,885,885,885,0
|
|
20231006,115600,39501328,885,885,885,885,0
|
|
20231006,115500,39501328,885,885,885,885,7
|
|
20231006,115400,39495133,884,884,884,884,0
|
|
20231006,115300,39495133,884,884,884,884,0
|
|
20231006,115200,39495133,884,884,884,884,0
|
|
20231006,115100,39495133,884,884,884,884,0
|
|
20231006,115000,39495133,884,884,884,884,21
|
|
20231006,114900,39476569,884,884,884,884,0
|
|
20231006,114800,39476569,884,884,884,884,1
|
|
20231006,114700,39475685,884,884,884,884,0
|
|
20231006,114600,39475685,884,884,884,884,4
|
|
20231006,114500,39472149,884,884,884,884,0
|
|
20231006,114400,39472149,884,884,884,884,0
|
|
20231006,114300,39472149,884,884,884,884,980
|
|
20231006,114200,38605829,885,885,885,885,9
|
|
20231006,114100,38597864,884,884,884,884,1
|
|
20231006,114000,38596980,884,884,884,884,0
|
|
20231006,113900,38596980,884,884,884,884,3000
|
|
20231006,113800,35944980,885,885,885,885,0
|
|
20231006,113700,35944980,885,885,885,885,100
|
|
20231006,113600,35856480,884,884,884,884,2
|
|
20231006,113500,35854712,885,885,885,885,0
|
|
20231006,113400,35854712,885,885,885,885,0
|
|
20231006,113300,35854712,885,885,885,885,0
|
|
20231006,113200,35854712,885,885,885,885,0
|
|
20231006,113100,35854712,885,885,885,885,1
|
|
20231006,113000,35853827,884,884,884,884,0
|
|
20231006,112900,35853827,884,884,884,884,0
|
|
20231006,112800,35853827,884,884,884,884,500
|
|
20231006,112700,35411827,884,884,884,884,0
|
|
20231006,112600,35411827,884,884,884,884,480
|
|
20231006,112500,34987507,885,885,885,885,0
|
|
20231006,112400,34987507,885,885,885,885,0
|
|
20231006,112300,34987507,885,885,885,885,0
|
|
20231006,112200,34987507,885,885,885,885,0
|
|
20231006,112100,34987507,885,885,885,885,0
|
|
20231006,112000,34987507,885,885,885,885,0
|
|
20231006,111900,34987507,885,885,885,885,0
|
|
20231006,111800,34987507,885,885,885,885,887
|
|
20231006,111700,34202512,885,885,885,885,0
|
|
20231006,111600,34202512,885,885,885,885,1
|
|
20231006,111500,34201627,885,885,885,885,0
|
|
20231006,111400,34201627,885,885,885,885,232
|
|
20231006,111300,33996307,885,885,885,885,0
|
|
20231006,111200,33996307,885,885,885,885,0
|
|
20231006,111100,33996307,885,885,885,885,1
|
|
20231006,111000,33995422,886,886,886,886,0
|
|
20231006,110900,33995422,886,886,886,886,0
|
|
20231006,110800,33995422,886,886,886,886,0
|
|
20231006,110700,33995422,886,886,886,886,1
|
|
20231006,110600,33994536,885,885,885,885,900
|
|
20231006,110500,33198036,884,884,884,884,0
|
|
20231006,110400,33198036,884,884,884,884,0
|
|
20231006,110300,33198036,884,884,884,884,0
|
|
20231006,110200,33198036,884,884,884,884,0
|
|
20231006,110100,33198036,884,884,884,884,0
|
|
20231006,110000,33198036,884,885,885,884,3000
|
|
20231006,105900,30545122,886,886,886,886,0
|
|
20231006,105800,30545122,886,886,886,886,0
|
|
20231006,105700,30545122,886,886,886,886,0
|
|
20231006,105600,30545122,886,886,886,886,0
|
|
20231006,105500,30545122,886,886,886,886,0
|
|
20231006,105400,30545122,886,886,886,886,10
|
|
20231006,105300,30536262,886,886,886,886,0
|
|
20231006,105200,30536262,886,886,886,886,200
|
|
20231006,105100,30359062,886,886,886,886,0
|
|
20231006,105000,30359062,886,886,886,886,3
|
|
20231006,104900,30356404,885,885,885,885,0
|
|
20231006,104800,30356404,885,885,885,885,0
|
|
20231006,104700,30356404,885,885,885,885,0
|
|
20231006,104600,30356404,885,885,885,885,0
|
|
20231006,104500,30356404,885,885,885,885,1000
|
|
20231006,104400,29471404,886,886,886,886,1441
|
|
20231006,104300,28194678,886,886,886,886,0
|
|
20231006,104200,28194678,886,886,886,886,0
|
|
20231006,104100,28194678,886,886,886,886,0
|
|
20231006,104000,28194678,886,886,886,886,0
|
|
20231006,103900,28194678,886,886,886,886,0
|
|
20231006,103800,28194678,886,886,886,886,10
|
|
20231006,103700,28185818,886,886,886,886,0
|
|
20231006,103600,28185818,886,886,886,886,0
|
|
20231006,103500,28185818,886,886,886,886,0
|
|
20231006,103400,28185818,886,886,886,886,0
|
|
20231006,103300,28185818,886,886,886,886,1
|
|
20231006,103200,28184932,886,886,886,886,0
|
|
20231006,103100,28184932,886,886,886,886,600
|
|
20231006,103000,27653332,887,887,887,887,0
|
|
20231006,102900,27653332,887,887,887,887,0
|
|
20231006,102800,27653332,887,887,887,887,0
|
|
20231006,102700,27653332,887,886,887,886,60
|
|
20231006,102600,27600142,886,886,886,886,0
|
|
20231006,102500,27600142,886,886,886,886,500
|
|
20231006,102400,27157142,886,886,886,886,500
|
|
20231006,102300,26714142,886,886,886,886,1
|
|
20231006,102200,26713256,887,887,887,887,0
|
|
20231006,102100,26713256,887,887,887,887,232
|
|
20231006,102000,26507472,887,887,887,887,0
|
|
20231006,101900,26507472,887,887,887,887,35
|
|
20231006,101800,26476427,887,887,887,887,53
|
|
20231006,101700,26429416,887,887,887,887,1
|
|
20231006,101600,26428529,887,887,887,887,0
|
|
20231006,101500,26428529,887,887,887,887,500
|
|
20231006,101400,25985029,887,887,887,887,0
|
|
20231006,101300,25985029,887,887,887,887,0
|
|
20231006,101200,25985029,887,887,887,887,0
|
|
20231006,101100,25985029,887,887,887,887,11
|
|
20231006,101000,25975272,887,887,887,887,10
|
|
20231006,100900,25966402,887,887,887,887,0
|
|
20231006,100800,25966402,887,887,887,887,0
|
|
20231006,100700,25966402,887,887,887,887,0
|
|
20231006,100600,25966402,887,887,887,887,17
|
|
20231006,100500,25951323,885,885,885,885,0
|
|
20231006,100400,25951323,885,885,885,885,0
|
|
20231006,100300,25951323,885,885,885,885,0
|
|
20231006,100200,25951323,885,885,885,885,0
|
|
20231006,100100,25951323,885,885,885,885,0
|
|
20231006,100000,25951323,885,885,885,885,501
|
|
20231006,095900,25507938,885,885,885,885,0
|
|
20231006,095800,25507938,885,886,886,885,4016
|
|
20231006,095700,21949763,884,884,884,884,0
|
|
20231006,095600,21949763,884,884,884,884,0
|
|
20231006,095500,21949763,884,884,884,884,0
|
|
20231006,095400,21949763,884,884,884,884,0
|
|
20231006,095300,21949763,884,885,885,884,40
|
|
20231006,095200,21914398,887,887,887,887,0
|
|
20231006,095100,21914398,887,887,887,887,0
|
|
20231006,095000,21914398,887,887,887,887,6
|
|
20231006,094900,21909076,885,885,885,885,1
|
|
20231006,094800,21908191,884,884,884,884,669
|
|
20231006,094700,21316795,884,884,884,884,203
|
|
20231006,094600,21137343,883,883,883,883,0
|
|
20231006,094500,21137343,883,883,883,883,0
|
|
20231006,094400,21137343,883,883,883,883,10
|
|
20231006,094300,21128513,883,887,887,883,288
|
|
20231006,094200,20873845,887,887,887,887,9
|
|
20231006,094100,20865862,887,888,888,887,51
|
|
20231006,094000,20820575,888,888,888,888,100
|
|
20231006,093900,20731775,888,888,888,888,0
|
|
20231006,093800,20731775,888,888,888,888,612
|
|
20231006,093700,20188319,888,888,888,888,422
|
|
20231006,093600,19813583,888,889,889,888,80
|
|
20231006,093500,19742485,889,889,889,888,411
|
|
20231006,093400,19377222,889,889,889,888,49
|
|
20231006,093300,19333671,889,888,889,888,1037
|
|
20231006,093200,18412251,888,888,888,888,536
|
|
20231006,093100,17936283,888,888,888,888,4
|
|
20231006,093000,17932731,888,888,888,888,0
|
|
20231006,092900,17932731,888,884,888,884,3500
|
|
20231006,092800,14827621,883,883,883,883,1993
|
|
20231006,092700,13067802,883,883,883,883,0
|
|
20231006,092600,13067802,883,883,883,883,7
|
|
20231006,092500,13061621,883,883,883,883,0
|
|
20231006,092400,13061621,883,882,883,882,9718
|
|
20231006,092300,4490344,882,883,883,882,731
|
|
20231006,092200,3845102,883,883,883,883,100
|
|
20231006,092100,3756802,883,883,883,883,78
|
|
20231006,092000,3687928,884,884,884,884,245
|
|
20231006,091900,3471348,884,884,884,884,0
|
|
20231006,091800,3471348,884,884,884,884,0
|
|
20231006,091700,3471348,884,884,884,884,109
|
|
20231006,091600,3374992,885,885,885,885,0
|
|
20231006,091500,3374992,885,885,885,885,1
|
|
20231006,091400,3374107,885,885,885,885,3
|
|
20231006,091300,3371452,885,885,885,885,149
|
|
20231006,091200,3239587,885,885,885,885,6
|
|
20231006,091100,3234277,885,885,885,885,5
|
|
20231006,091000,3229852,885,885,885,885,0
|
|
20231006,090900,3229852,885,885,885,885,0
|
|
20231006,090800,3229852,885,885,885,885,760
|
|
20231006,090700,2557252,885,884,886,884,351
|
|
20231006,090600,2246676,883,883,883,883,0
|
|
20231006,090500,2246676,883,883,883,883,0
|
|
20231006,090400,2246676,883,883,883,883,0
|
|
20231006,090300,2246676,883,883,883,883,0
|
|
20231006,090200,2246676,883,883,883,883,0
|
|
20231006,090100,2246676,883,883,883,883,0
|
|
20231006,090000,2246676,883,880,883,880,2553
|