607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,190400,103156943,887,887,887,887,1183
|
|
20231011,190300,103156943,887,887,887,887,0
|
|
20231011,190200,103156943,887,887,887,887,0
|
|
20231011,190100,103156943,887,887,887,887,0
|
|
20231011,190000,103156943,887,887,887,887,0
|
|
20231011,185900,103156943,887,887,887,887,0
|
|
20231011,185800,103156943,887,887,887,887,0
|
|
20231011,185700,103156943,887,887,887,887,0
|
|
20231011,185600,103156943,887,887,887,887,0
|
|
20231011,185500,103156943,887,887,887,887,0
|
|
20231011,185400,103156943,887,887,887,887,0
|
|
20231011,185300,103156943,887,887,887,887,0
|
|
20231011,185200,103156943,887,887,887,887,0
|
|
20231011,185100,103156943,887,887,887,887,0
|
|
20231011,185000,103156943,887,887,887,887,0
|
|
20231011,184900,103156943,887,887,887,887,0
|
|
20231011,184800,103156943,887,887,887,887,0
|
|
20231011,184700,103156943,887,887,887,887,0
|
|
20231011,184600,103156943,887,887,887,887,0
|
|
20231011,184500,103156943,887,887,887,887,0
|
|
20231011,184400,103156943,887,887,887,887,0
|
|
20231011,184300,103156943,887,887,887,887,0
|
|
20231011,184200,103156943,887,887,887,887,0
|
|
20231011,184100,103156943,887,887,887,887,0
|
|
20231011,184000,103156943,887,887,887,887,0
|
|
20231011,183900,103156943,887,887,887,887,0
|
|
20231011,183800,103156943,887,887,887,887,0
|
|
20231011,183700,103156943,887,887,887,887,0
|
|
20231011,183600,103156943,887,887,887,887,0
|
|
20231011,183500,103156943,887,887,887,887,0
|
|
20231011,183400,103156943,887,887,887,887,1183
|
|
20231011,183300,103156943,887,887,887,887,0
|
|
20231011,183200,103156943,887,887,887,887,0
|
|
20231011,183100,103156943,887,887,887,887,0
|
|
20231011,183000,103156943,887,887,887,887,0
|
|
20231011,182900,103156943,887,887,887,887,0
|
|
20231011,182800,103156943,887,887,887,887,0
|
|
20231011,182700,103156943,887,887,887,887,0
|
|
20231011,182600,103156943,887,887,887,887,0
|
|
20231011,182500,103156943,887,887,887,887,0
|
|
20231011,182400,103156943,887,887,887,887,0
|
|
20231011,182300,103156943,887,887,887,887,0
|
|
20231011,182200,103156943,887,887,887,887,0
|
|
20231011,182100,103156943,887,887,887,887,0
|
|
20231011,182000,103156943,887,887,887,887,0
|
|
20231011,181900,103156943,887,887,887,887,0
|
|
20231011,181800,103156943,887,887,887,887,0
|
|
20231011,181700,103156943,887,887,887,887,0
|
|
20231011,181600,103156943,887,887,887,887,0
|
|
20231011,181500,103156943,887,887,887,887,0
|
|
20231011,181400,103156943,887,887,887,887,0
|
|
20231011,181300,103156943,887,887,887,887,0
|
|
20231011,181200,103156943,887,887,887,887,0
|
|
20231011,181100,103156943,887,887,887,887,0
|
|
20231011,181000,103156943,887,887,887,887,0
|
|
20231011,180900,103156943,887,887,887,887,0
|
|
20231011,180800,103156943,887,887,887,887,0
|
|
20231011,180700,103156943,887,887,887,887,0
|
|
20231011,180600,103156943,887,887,887,887,0
|
|
20231011,180500,103156943,887,887,887,887,0
|
|
20231011,180400,103156943,887,887,887,887,1183
|
|
20231011,180300,103156943,887,887,887,887,0
|
|
20231011,180200,103156943,887,887,887,887,0
|
|
20231011,180100,103156943,887,887,887,887,0
|
|
20231011,180000,103156943,887,887,887,887,0
|
|
20231011,175900,103156943,887,887,887,887,0
|
|
20231011,175800,103156943,887,887,887,887,0
|
|
20231011,175700,103156943,887,887,887,887,0
|
|
20231011,175600,103156943,887,887,887,887,0
|
|
20231011,175500,103156943,887,887,887,887,0
|
|
20231011,175400,103156943,887,887,887,887,0
|
|
20231011,175300,103156943,887,887,887,887,0
|
|
20231011,175200,103156943,887,887,887,887,0
|
|
20231011,175100,103156943,887,887,887,887,0
|
|
20231011,175000,103156943,887,887,887,887,0
|
|
20231011,174900,103156943,887,887,887,887,0
|
|
20231011,174800,103156943,887,887,887,887,0
|
|
20231011,174700,103156943,887,887,887,887,0
|
|
20231011,174600,103156943,887,887,887,887,0
|
|
20231011,174500,103156943,887,887,887,887,0
|
|
20231011,174400,103156943,887,887,887,887,0
|
|
20231011,174300,103156943,887,887,887,887,0
|
|
20231011,174200,103156943,887,887,887,887,0
|
|
20231011,174100,103156943,887,887,887,887,0
|
|
20231011,174000,103156943,887,887,887,887,0
|
|
20231011,173900,103156943,887,887,887,887,0
|
|
20231011,173800,103156943,887,887,887,887,0
|
|
20231011,173700,103156943,887,887,887,887,0
|
|
20231011,173600,103156943,887,887,887,887,0
|
|
20231011,173500,103156943,887,887,887,887,0
|
|
20231011,173400,103156943,887,887,887,887,1183
|
|
20231011,173300,103156943,887,887,887,887,0
|
|
20231011,173200,103156943,887,887,887,887,0
|
|
20231011,173100,103156943,887,887,887,887,0
|
|
20231011,173000,103156943,887,887,887,887,0
|
|
20231011,172900,103156943,887,887,887,887,0
|
|
20231011,172800,103156943,887,887,887,887,0
|
|
20231011,172700,103156943,887,887,887,887,0
|
|
20231011,172600,103156943,887,887,887,887,0
|
|
20231011,172500,103156943,887,887,887,887,0
|
|
20231011,172400,103156943,887,887,887,887,0
|
|
20231011,172300,103156943,887,887,887,887,0
|
|
20231011,172200,103156943,887,887,887,887,0
|
|
20231011,172100,103156943,887,887,887,887,0
|
|
20231011,172000,103156943,887,887,887,887,0
|
|
20231011,171900,103156943,887,887,887,887,0
|
|
20231011,171800,103156943,887,887,887,887,0
|
|
20231011,171700,103156943,887,887,887,887,0
|
|
20231011,171600,103156943,887,887,887,887,0
|
|
20231011,171500,103156943,887,887,887,887,0
|
|
20231011,171400,103156943,887,887,887,887,0
|
|
20231011,171300,103156943,887,887,887,887,0
|
|
20231011,171200,103156943,887,887,887,887,0
|
|
20231011,171100,103156943,887,887,887,887,0
|
|
20231011,171000,103156943,887,887,887,887,0
|
|
20231011,170900,103156943,887,887,887,887,0
|
|
20231011,170800,103156943,887,887,887,887,0
|
|
20231011,170700,103156943,887,887,887,887,0
|
|
20231011,170600,103156943,887,887,887,887,0
|
|
20231011,170500,103156943,887,887,887,887,0
|
|
20231011,170400,103156943,887,887,887,887,1183
|
|
20231011,170300,103156943,887,887,887,887,0
|
|
20231011,170200,103156943,887,887,887,887,0
|
|
20231011,170100,103156943,887,887,887,887,0
|
|
20231011,170000,103156943,887,887,887,887,0
|
|
20231011,165900,103156943,887,887,887,887,0
|
|
20231011,165800,103156943,887,887,887,887,0
|
|
20231011,165700,103156943,887,887,887,887,0
|
|
20231011,165600,103156943,887,887,887,887,0
|
|
20231011,165500,103156943,887,887,887,887,0
|
|
20231011,165400,103156943,887,887,887,887,0
|
|
20231011,165300,103156943,887,887,887,887,0
|
|
20231011,165200,103156943,887,887,887,887,0
|
|
20231011,165100,103156943,887,887,887,887,0
|
|
20231011,165000,103156943,887,887,887,887,0
|
|
20231011,164900,103156943,887,887,887,887,0
|
|
20231011,164800,103156943,887,887,887,887,0
|
|
20231011,164700,103156943,887,887,887,887,0
|
|
20231011,164600,103156943,887,887,887,887,0
|
|
20231011,164500,103156943,887,887,887,887,0
|
|
20231011,164400,103156943,887,887,887,887,0
|
|
20231011,164300,103156943,887,887,887,887,0
|
|
20231011,164200,103156943,887,887,887,887,0
|
|
20231011,164100,103156943,887,887,887,887,0
|
|
20231011,164000,103156943,887,887,887,887,0
|
|
20231011,163900,103156943,887,887,887,887,0
|
|
20231011,163800,103156943,887,887,887,887,0
|
|
20231011,163700,103156943,887,887,887,887,0
|
|
20231011,163600,103156943,887,887,887,887,0
|
|
20231011,163500,103156943,887,887,887,887,0
|
|
20231011,163400,103156943,887,887,887,887,1183
|
|
20231011,163300,103156943,887,887,887,887,0
|
|
20231011,163200,103156943,887,887,887,887,0
|
|
20231011,163100,103156943,887,887,887,887,0
|
|
20231011,163000,103156943,887,887,887,887,0
|
|
20231011,162900,103156943,887,887,887,887,0
|
|
20231011,162800,103156943,887,887,887,887,0
|
|
20231011,162700,103156943,887,887,887,887,0
|
|
20231011,162600,103156943,887,887,887,887,0
|
|
20231011,162500,103156943,887,887,887,887,0
|
|
20231011,162400,103156943,887,887,887,887,0
|
|
20231011,162300,103156943,887,887,887,887,0
|
|
20231011,162200,103156943,887,887,887,887,0
|
|
20231011,162100,103156943,887,887,887,887,0
|
|
20231011,162000,103156943,887,887,887,887,0
|
|
20231011,161900,103156943,887,887,887,887,0
|
|
20231011,161800,103156943,887,887,887,887,0
|
|
20231011,161700,103156943,887,887,887,887,0
|
|
20231011,161600,103156943,887,887,887,887,0
|
|
20231011,161500,103156943,887,887,887,887,0
|
|
20231011,161400,103156943,887,887,887,887,0
|
|
20231011,161300,103156943,887,887,887,887,0
|
|
20231011,161200,103156943,887,887,887,887,0
|
|
20231011,161100,103156943,887,887,887,887,0
|
|
20231011,161000,103156943,887,887,887,887,0
|
|
20231011,160900,103156943,887,887,887,887,0
|
|
20231011,160800,103156943,887,887,887,887,0
|
|
20231011,160700,103156943,887,887,887,887,0
|
|
20231011,160600,103156943,887,887,887,887,0
|
|
20231011,160500,103156943,887,887,887,887,0
|
|
20231011,160400,103156943,887,887,887,887,1183
|
|
20231011,160300,103156943,887,887,887,887,0
|
|
20231011,160200,103156943,887,887,887,887,0
|
|
20231011,160100,103156943,887,887,887,887,0
|
|
20231011,160000,103156943,887,887,887,887,0
|
|
20231011,155900,103156943,887,887,887,887,0
|
|
20231011,155800,103156943,887,887,887,887,0
|
|
20231011,155700,103156943,887,887,887,887,0
|
|
20231011,155600,103156943,887,887,887,887,0
|
|
20231011,155500,103156943,887,887,887,887,0
|
|
20231011,155400,103156943,887,887,887,887,0
|
|
20231011,155300,103156943,887,887,887,887,0
|
|
20231011,155200,103156943,887,887,887,887,0
|
|
20231011,155100,103156943,887,887,887,887,0
|
|
20231011,155000,103156943,887,887,887,887,0
|
|
20231011,154900,103156943,887,887,887,887,0
|
|
20231011,154800,103156943,887,887,887,887,0
|
|
20231011,154700,103156943,887,887,887,887,0
|
|
20231011,154600,103156943,887,887,887,887,0
|
|
20231011,154500,103156943,887,887,887,887,0
|
|
20231011,154400,103156943,887,887,887,887,0
|
|
20231011,154300,103156943,887,887,887,887,0
|
|
20231011,154200,103156943,887,887,887,887,0
|
|
20231011,154100,103156943,887,887,887,887,0
|
|
20231011,154000,103156943,887,887,887,887,0
|
|
20231011,153900,103156943,887,887,887,887,0
|
|
20231011,153800,103156943,887,887,887,887,0
|
|
20231011,153700,103156943,887,887,887,887,0
|
|
20231011,153600,103156943,887,887,887,887,0
|
|
20231011,153500,103156943,887,887,887,887,0
|
|
20231011,153400,103156943,887,887,887,887,1183
|
|
20231011,153300,103156943,887,887,887,887,0
|
|
20231011,153200,103156943,887,887,887,887,0
|
|
20231011,153100,103156943,887,887,887,887,0
|
|
20231011,153000,103156943,887,887,887,887,1183
|
|
20231011,152900,102107622,888,888,888,888,0
|
|
20231011,152800,102107622,888,888,888,888,0
|
|
20231011,152700,102107622,888,888,888,888,0
|
|
20231011,152600,102107622,888,888,888,888,0
|
|
20231011,152500,102107622,888,888,888,888,0
|
|
20231011,152400,102107622,888,888,888,888,0
|
|
20231011,152300,102107622,888,888,888,888,0
|
|
20231011,152200,102107622,888,888,888,888,0
|
|
20231011,152100,102107622,888,888,888,888,0
|
|
20231011,152000,102107622,888,888,888,888,0
|
|
20231011,151900,102107622,888,888,888,888,0
|
|
20231011,151800,102107622,888,888,888,888,0
|
|
20231011,151700,102107622,888,888,888,888,0
|
|
20231011,151600,102107622,888,888,888,888,0
|
|
20231011,151500,102107622,888,888,888,888,0
|
|
20231011,151400,102107622,888,888,888,888,0
|
|
20231011,151300,102107622,888,885,888,885,582
|
|
20231011,151200,101592306,885,885,885,885,83
|
|
20231011,151100,101518851,885,885,885,885,0
|
|
20231011,151000,101518851,885,885,885,885,0
|
|
20231011,150900,101518851,885,885,885,885,0
|
|
20231011,150800,101518851,885,885,885,885,0
|
|
20231011,150700,101518851,885,885,885,884,3
|
|
20231011,150600,101516197,885,885,885,885,0
|
|
20231011,150500,101516197,885,885,885,885,2
|
|
20231011,150400,101514427,885,885,885,885,0
|
|
20231011,150300,101514427,885,885,885,885,200
|
|
20231011,150200,101337427,885,884,885,884,21
|
|
20231011,150100,101318862,885,885,885,885,0
|
|
20231011,150000,101318862,885,888,888,885,1722
|
|
20231011,145900,99794862,888,888,888,888,0
|
|
20231011,145800,99794862,888,888,888,888,0
|
|
20231011,145700,99794862,888,888,888,888,0
|
|
20231011,145600,99794862,888,888,888,888,0
|
|
20231011,145500,99794862,888,888,888,888,11
|
|
20231011,145400,99785094,888,888,888,888,0
|
|
20231011,145300,99785094,888,888,888,888,0
|
|
20231011,145200,99785094,888,888,888,888,0
|
|
20231011,145100,99785094,888,888,888,888,0
|
|
20231011,145000,99785094,888,888,888,888,1190
|
|
20231011,144900,98728374,887,886,887,886,3040
|
|
20231011,144800,96032334,886,885,886,885,5644
|
|
20231011,144700,91033169,885,885,885,885,0
|
|
20231011,144600,91033169,885,885,885,885,3
|
|
20231011,144500,91030514,885,885,885,885,7
|
|
20231011,144400,91024319,885,885,885,885,0
|
|
20231011,144300,91024319,885,885,885,885,0
|
|
20231011,144200,91024319,885,885,885,885,0
|
|
20231011,144100,91024319,885,885,885,885,0
|
|
20231011,144000,91024319,885,886,886,885,82
|
|
20231011,143900,90951748,885,885,885,885,19
|
|
20231011,143800,90934933,885,885,885,885,0
|
|
20231011,143700,90934933,885,884,885,884,2894
|
|
20231011,143600,88376293,884,884,884,884,0
|
|
20231011,143500,88376293,884,884,884,884,0
|
|
20231011,143400,88376293,884,884,884,884,0
|
|
20231011,143300,88376293,884,884,884,884,0
|
|
20231011,143200,88376293,884,884,884,884,1
|
|
20231011,143100,88375409,884,884,884,884,0
|
|
20231011,143000,88375409,884,884,884,884,9
|
|
20231011,142900,88367453,884,884,884,884,40
|
|
20231011,142800,88332093,885,885,885,885,0
|
|
20231011,142700,88332093,885,885,885,885,0
|
|
20231011,142600,88332093,885,885,885,885,0
|
|
20231011,142500,88332093,885,885,885,885,0
|
|
20231011,142400,88332093,885,883,885,883,7616
|
|
20231011,142300,81607163,884,884,884,884,0
|
|
20231011,142200,81607163,884,884,884,884,0
|
|
20231011,142100,81607163,884,884,884,884,0
|
|
20231011,142000,81607163,884,884,884,884,0
|
|
20231011,141900,81607163,884,884,884,884,0
|
|
20231011,141800,81607163,884,884,884,884,0
|
|
20231011,141700,81607163,884,884,884,884,45
|
|
20231011,141600,81567383,884,884,884,884,0
|
|
20231011,141500,81567383,884,884,884,884,0
|
|
20231011,141400,81567383,884,884,884,884,0
|
|
20231011,141300,81567383,884,884,884,884,0
|
|
20231011,141200,81567383,884,884,884,884,0
|
|
20231011,141100,81567383,884,884,884,884,1
|
|
20231011,141000,81566499,885,885,885,885,0
|
|
20231011,140900,81566499,885,885,885,885,0
|
|
20231011,140800,81566499,885,885,885,885,10
|
|
20231011,140700,81557649,885,885,885,885,0
|
|
20231011,140600,81557649,885,885,885,885,0
|
|
20231011,140500,81557649,885,884,885,883,1352
|
|
20231011,140400,80363715,885,885,885,885,0
|
|
20231011,140300,80363715,885,885,885,885,0
|
|
20231011,140200,80363715,885,885,885,885,135
|
|
20231011,140100,80244240,886,886,886,886,0
|
|
20231011,140000,80244240,886,886,886,886,0
|
|
20231011,135900,80244240,886,886,886,886,0
|
|
20231011,135800,80244240,886,886,886,886,1
|
|
20231011,135700,80243354,886,886,886,886,0
|
|
20231011,135600,80243354,886,886,886,886,0
|
|
20231011,135500,80243354,886,886,886,886,0
|
|
20231011,135400,80243354,886,886,886,886,0
|
|
20231011,135300,80243354,886,886,886,886,0
|
|
20231011,135200,80243354,886,886,886,886,0
|
|
20231011,135100,80243354,886,886,886,886,1
|
|
20231011,135000,80242468,886,886,886,886,0
|
|
20231011,134900,80242468,886,886,886,886,0
|
|
20231011,134800,80242468,886,886,886,886,0
|
|
20231011,134700,80242468,886,886,886,886,0
|
|
20231011,134600,80242468,886,886,886,886,0
|
|
20231011,134500,80242468,886,886,886,886,0
|
|
20231011,134400,80242468,886,886,886,886,2
|
|
20231011,134300,80240696,886,886,886,886,0
|
|
20231011,134200,80240696,886,886,886,886,0
|
|
20231011,134100,80240696,886,886,886,886,0
|
|
20231011,134000,80240696,886,886,886,886,0
|
|
20231011,133900,80240696,886,886,886,886,0
|
|
20231011,133800,80240696,886,886,886,886,0
|
|
20231011,133700,80240696,886,886,886,886,0
|
|
20231011,133600,80240696,886,886,886,886,1
|
|
20231011,133500,80239810,886,886,886,886,8
|
|
20231011,133400,80232722,886,886,886,886,0
|
|
20231011,133300,80232722,886,886,886,886,0
|
|
20231011,133200,80232722,886,886,886,886,0
|
|
20231011,133100,80232722,886,886,886,886,0
|
|
20231011,133000,80232722,886,886,886,886,0
|
|
20231011,132900,80232722,886,886,886,886,0
|
|
20231011,132800,80232722,886,886,886,886,0
|
|
20231011,132700,80232722,886,886,886,886,1
|
|
20231011,132600,80231836,886,886,886,886,0
|
|
20231011,132500,80231836,886,886,886,886,0
|
|
20231011,132400,80231836,886,886,886,886,0
|
|
20231011,132300,80231836,886,886,886,886,0
|
|
20231011,132200,80231836,886,886,886,886,120
|
|
20231011,132100,80125516,885,885,885,885,0
|
|
20231011,132000,80125516,885,885,885,885,2000
|
|
20231011,131900,78355516,885,885,885,885,0
|
|
20231011,131800,78355516,885,885,885,885,0
|
|
20231011,131700,78355516,885,885,885,885,200
|
|
20231011,131600,78178516,886,886,886,886,0
|
|
20231011,131500,78178516,886,886,886,886,1
|
|
20231011,131400,78177630,886,886,886,886,1764
|
|
20231011,131300,76614726,887,887,887,887,0
|
|
20231011,131200,76614726,887,887,887,887,193
|
|
20231011,131100,76443535,886,886,886,886,1104
|
|
20231011,131000,75465391,886,885,886,885,202
|
|
20231011,130900,75286619,885,884,885,884,4015
|
|
20231011,130800,71733566,884,884,884,884,981
|
|
20231011,130700,70866362,883,883,883,883,1826
|
|
20231011,130600,69254004,882,882,882,882,0
|
|
20231011,130500,69254004,882,882,882,882,0
|
|
20231011,130400,69254004,882,882,882,882,43
|
|
20231011,130300,69216078,881,881,881,881,0
|
|
20231011,130200,69216078,881,881,881,881,1
|
|
20231011,130100,69215197,881,881,881,881,0
|
|
20231011,130000,69215197,881,881,881,881,0
|
|
20231011,125900,69215197,881,881,881,881,0
|
|
20231011,125800,69215197,881,881,881,881,29
|
|
20231011,125700,69189648,882,882,882,882,0
|
|
20231011,125600,69189648,882,882,882,882,3
|
|
20231011,125500,69187002,882,882,882,882,1
|
|
20231011,125400,69186120,882,882,882,882,0
|
|
20231011,125300,69186120,882,882,882,882,4
|
|
20231011,125200,69182592,882,882,882,882,0
|
|
20231011,125100,69182592,882,882,882,882,0
|
|
20231011,125000,69182592,882,882,882,882,0
|
|
20231011,124900,69182592,882,882,882,882,0
|
|
20231011,124800,69182592,882,882,882,882,0
|
|
20231011,124700,69182592,882,882,882,882,1052
|
|
20231011,124600,68254728,882,882,882,882,0
|
|
20231011,124500,68254728,882,882,882,882,4
|
|
20231011,124400,68251200,882,882,882,882,1300
|
|
20231011,124300,67104600,882,882,882,882,504
|
|
20231011,124200,66660072,882,882,882,882,0
|
|
20231011,124100,66660072,882,882,882,882,2
|
|
20231011,124000,66658308,883,883,883,883,1
|
|
20231011,123900,66657425,882,882,882,882,0
|
|
20231011,123800,66657425,882,882,882,882,0
|
|
20231011,123700,66657425,882,882,882,882,560
|
|
20231011,123600,66163505,882,882,882,882,0
|
|
20231011,123500,66163505,882,882,882,882,0
|
|
20231011,123400,66163505,882,882,882,882,940
|
|
20231011,123300,65334425,882,882,882,882,0
|
|
20231011,123200,65334425,882,882,882,882,30
|
|
20231011,123100,65307965,882,882,882,882,30
|
|
20231011,123000,65281505,883,883,883,883,1
|
|
20231011,122900,65280622,882,882,882,882,2
|
|
20231011,122800,65278858,882,882,882,882,0
|
|
20231011,122700,65278858,882,881,882,881,1230
|
|
20231011,122600,64195000,881,881,881,880,5241
|
|
20231011,122500,59577680,880,880,880,880,0
|
|
20231011,122400,59577680,880,880,880,880,420
|
|
20231011,122300,59208080,880,880,880,880,0
|
|
20231011,122200,59208080,880,880,880,880,0
|
|
20231011,122100,59208080,880,880,880,880,1
|
|
20231011,122000,59207200,881,881,881,881,0
|
|
20231011,121900,59207200,881,881,881,881,0
|
|
20231011,121800,59207200,881,881,881,881,0
|
|
20231011,121700,59207200,881,881,881,881,0
|
|
20231011,121600,59207200,881,880,881,880,602
|
|
20231011,121500,58677338,880,880,880,880,117
|
|
20231011,121400,58574378,881,881,881,881,2
|
|
20231011,121300,58572616,881,881,881,881,0
|
|
20231011,121200,58572616,881,881,881,881,0
|
|
20231011,121100,58572616,881,881,881,881,171
|
|
20231011,121000,58421965,881,881,881,881,30
|
|
20231011,120900,58395535,881,881,881,881,0
|
|
20231011,120800,58395535,881,881,881,881,0
|
|
20231011,120700,58395535,881,881,881,881,0
|
|
20231011,120600,58395535,881,881,881,881,0
|
|
20231011,120500,58395535,881,881,881,881,200
|
|
20231011,120400,58219335,881,881,881,881,0
|
|
20231011,120300,58219335,881,881,881,881,210
|
|
20231011,120200,58034325,882,882,882,882,220
|
|
20231011,120100,57840285,882,882,882,882,30
|
|
20231011,120000,57813825,882,882,882,882,0
|
|
20231011,115900,57813825,882,882,882,882,5
|
|
20231011,115800,57809415,883,883,883,883,0
|
|
20231011,115700,57809415,883,883,883,883,0
|
|
20231011,115600,57809415,883,883,883,883,0
|
|
20231011,115500,57809415,883,882,883,882,101
|
|
20231011,115400,57720332,882,882,882,882,645
|
|
20231011,115300,57151442,882,882,882,882,2000
|
|
20231011,115200,55387442,881,881,881,881,30
|
|
20231011,115100,55361012,882,882,882,882,1025
|
|
20231011,115000,54456962,882,881,882,881,360
|
|
20231011,114900,54139801,881,881,881,881,133
|
|
20231011,114800,54022628,881,881,881,881,1000
|
|
20231011,114700,53141628,881,881,881,881,0
|
|
20231011,114600,53141628,881,881,881,881,7
|
|
20231011,114500,53135461,881,881,881,881,0
|
|
20231011,114400,53135461,881,881,881,881,1
|
|
20231011,114300,53134580,880,880,880,880,1883
|
|
20231011,114200,51477540,879,879,879,879,0
|
|
20231011,114100,51477540,879,879,879,879,0
|
|
20231011,114000,51477540,879,879,879,879,0
|
|
20231011,113900,51477540,879,879,879,879,1825
|
|
20231011,113800,49873365,878,878,878,878,0
|
|
20231011,113700,49873365,878,879,879,878,31
|
|
20231011,113600,49846146,879,879,879,879,30
|
|
20231011,113500,49819776,878,878,878,878,0
|
|
20231011,113400,49819776,878,878,878,878,0
|
|
20231011,113300,49819776,878,878,878,878,1
|
|
20231011,113200,49818898,879,879,879,879,0
|
|
20231011,113100,49818898,879,879,879,879,0
|
|
20231011,113000,49818898,879,879,879,879,0
|
|
20231011,112900,49818898,879,879,879,879,0
|
|
20231011,112800,49818898,879,879,879,879,0
|
|
20231011,112700,49818898,879,879,879,879,0
|
|
20231011,112600,49818898,879,879,879,879,0
|
|
20231011,112500,49818898,879,879,879,879,0
|
|
20231011,112400,49818898,879,879,879,879,0
|
|
20231011,112300,49818898,879,879,879,879,45
|
|
20231011,112200,49779343,879,879,879,879,0
|
|
20231011,112100,49779343,879,879,879,879,0
|
|
20231011,112000,49779343,879,879,879,879,0
|
|
20231011,111900,49779343,879,879,879,879,0
|
|
20231011,111800,49779343,879,879,879,879,0
|
|
20231011,111700,49779343,879,879,879,879,0
|
|
20231011,111600,49779343,879,879,879,879,0
|
|
20231011,111500,49779343,879,879,879,879,0
|
|
20231011,111400,49779343,879,879,879,879,10
|
|
20231011,111300,49770553,879,879,879,879,1
|
|
20231011,111200,49769674,879,879,879,879,0
|
|
20231011,111100,49769674,879,879,879,879,0
|
|
20231011,111000,49769674,879,879,879,879,0
|
|
20231011,110900,49769674,879,879,879,879,1
|
|
20231011,110800,49768795,880,880,880,880,233
|
|
20231011,110700,49563755,880,880,880,880,30
|
|
20231011,110600,49537355,881,881,881,881,0
|
|
20231011,110500,49537355,881,881,881,881,0
|
|
20231011,110400,49537355,881,881,881,881,500
|
|
20231011,110300,49096855,881,880,881,880,1976
|
|
20231011,110200,47356719,880,880,880,880,5
|
|
20231011,110100,47352319,880,879,880,879,8159
|
|
20231011,110000,40173311,879,879,879,879,0
|
|
20231011,105900,40173311,879,879,879,879,1
|
|
20231011,105800,40172432,879,879,879,879,0
|
|
20231011,105700,40172432,879,879,879,879,0
|
|
20231011,105600,40172432,879,879,879,879,0
|
|
20231011,105500,40172432,879,879,879,879,0
|
|
20231011,105400,40172432,879,879,879,879,1500
|
|
20231011,105300,38853932,878,878,878,878,1
|
|
20231011,105200,38853054,878,878,878,878,340
|
|
20231011,105100,38554534,878,877,878,877,3003
|
|
20231011,105000,35920900,878,878,878,878,0
|
|
20231011,104900,35920900,878,878,878,878,500
|
|
20231011,104800,35481900,877,877,877,877,1
|
|
20231011,104700,35481023,877,877,877,877,0
|
|
20231011,104600,35481023,877,877,877,877,0
|
|
20231011,104500,35481023,877,877,877,877,0
|
|
20231011,104400,35481023,877,877,877,877,0
|
|
20231011,104300,35481023,877,877,877,877,0
|
|
20231011,104200,35481023,877,877,877,877,0
|
|
20231011,104100,35481023,877,877,877,877,0
|
|
20231011,104000,35481023,877,877,877,877,0
|
|
20231011,103900,35481023,877,877,877,877,40
|
|
20231011,103800,35445943,878,878,878,878,64
|
|
20231011,103700,35389751,879,879,879,879,0
|
|
20231011,103600,35389751,879,879,879,879,0
|
|
20231011,103500,35389751,879,879,879,879,0
|
|
20231011,103400,35389751,879,879,879,879,0
|
|
20231011,103300,35389751,879,879,879,879,0
|
|
20231011,103200,35389751,879,879,879,879,0
|
|
20231011,103100,35389751,879,879,879,879,0
|
|
20231011,103000,35389751,879,879,879,879,0
|
|
20231011,102900,35389751,879,879,879,879,0
|
|
20231011,102800,35389751,879,879,879,879,0
|
|
20231011,102700,35389751,879,879,879,879,1
|
|
20231011,102600,35388872,879,879,879,879,0
|
|
20231011,102500,35388872,879,879,879,879,0
|
|
20231011,102400,35388872,879,879,879,879,0
|
|
20231011,102300,35388872,879,879,879,879,0
|
|
20231011,102200,35388872,879,879,879,879,0
|
|
20231011,102100,35388872,879,879,879,879,0
|
|
20231011,102000,35388872,879,879,879,879,0
|
|
20231011,101900,35388872,879,879,879,879,0
|
|
20231011,101800,35388872,879,879,879,879,50
|
|
20231011,101700,35344922,876,877,879,876,12
|
|
20231011,101600,35334406,877,877,877,877,0
|
|
20231011,101500,35334406,877,877,877,877,0
|
|
20231011,101400,35334406,877,879,879,877,113
|
|
20231011,101300,35235301,879,879,879,879,9
|
|
20231011,101200,35227390,879,879,879,879,0
|
|
20231011,101100,35227390,879,879,879,879,0
|
|
20231011,101000,35227390,879,879,879,879,0
|
|
20231011,100900,35227390,879,879,879,879,0
|
|
20231011,100800,35227390,879,878,879,878,39
|
|
20231011,100700,35193147,877,877,877,877,0
|
|
20231011,100600,35193147,877,876,877,876,2
|
|
20231011,100500,35191394,876,878,878,876,3
|
|
20231011,100400,35188762,878,878,878,878,0
|
|
20231011,100300,35188762,878,878,878,878,10
|
|
20231011,100200,35179982,878,878,878,878,0
|
|
20231011,100100,35179982,878,879,879,878,2057
|
|
20231011,100000,33372768,879,879,879,879,0
|
|
20231011,095900,33372768,879,879,879,879,0
|
|
20231011,095800,33372768,879,879,879,879,10
|
|
20231011,095700,33363978,879,879,879,879,131
|
|
20231011,095600,33248829,879,879,879,879,0
|
|
20231011,095500,33248829,879,879,879,879,0
|
|
20231011,095400,33248829,879,879,879,879,786
|
|
20231011,095300,32557935,876,876,876,876,0
|
|
20231011,095200,32557935,876,876,876,876,0
|
|
20231011,095100,32557935,876,876,876,876,0
|
|
20231011,095000,32557935,876,876,876,876,0
|
|
20231011,094900,32557935,876,877,877,876,2000
|
|
20231011,094800,30804249,877,877,877,877,0
|
|
20231011,094700,30804249,877,879,879,877,1007
|
|
20231011,094600,29921096,880,880,880,880,0
|
|
20231011,094500,29921096,880,880,880,880,0
|
|
20231011,094400,29921096,880,880,880,880,0
|
|
20231011,094300,29921096,880,880,880,880,0
|
|
20231011,094200,29921096,880,880,880,880,65
|
|
20231011,094100,29863896,880,880,880,880,0
|
|
20231011,094000,29863896,880,880,880,880,0
|
|
20231011,093900,29863896,880,880,880,880,2500
|
|
20231011,093800,27663896,880,878,880,876,7000
|
|
20231011,093700,21516637,879,879,879,879,50
|
|
20231011,093600,21472687,879,879,879,879,0
|
|
20231011,093500,21472687,879,880,880,879,1428
|
|
20231011,093400,20217325,880,881,881,880,131
|
|
20231011,093300,20102014,881,881,881,881,12
|
|
20231011,093200,20091442,881,881,881,881,39
|
|
20231011,093100,20057083,881,881,881,881,26
|
|
20231011,093000,20034177,881,880,881,880,277
|
|
20231011,092900,19790416,880,880,880,880,3095
|
|
20231011,092800,17066816,880,878,880,878,5082
|
|
20231011,092700,12599849,877,877,877,877,0
|
|
20231011,092600,12599849,877,877,877,877,4
|
|
20231011,092500,12596341,878,878,878,878,0
|
|
20231011,092400,12596341,878,878,878,878,56
|
|
20231011,092300,12547173,878,878,878,878,100
|
|
20231011,092200,12459373,878,878,878,878,0
|
|
20231011,092100,12459373,878,878,878,878,70
|
|
20231011,092000,12397913,878,878,878,878,0
|
|
20231011,091900,12397913,878,878,878,878,2050
|
|
20231011,091800,10598013,878,878,878,878,2007
|
|
20231011,091700,8835867,878,878,878,878,461
|
|
20231011,091600,8431109,878,877,879,877,2168
|
|
20231011,091500,6527190,878,878,878,878,2
|
|
20231011,091400,6525434,876,876,876,876,0
|
|
20231011,091300,6525434,876,878,878,876,201
|
|
20231011,091200,6349356,877,877,877,877,1201
|
|
20231011,091100,5296079,877,877,877,877,1079
|
|
20231011,091000,4349796,877,877,877,877,815
|
|
20231011,090900,3635041,878,877,878,877,1770
|
|
20231011,090800,2082671,877,877,877,877,238
|
|
20231011,090700,1873945,877,877,877,877,0
|
|
20231011,090600,1873945,877,877,877,877,0
|
|
20231011,090500,1873945,877,877,877,876,478
|
|
20231011,090400,1454982,877,877,877,877,230
|
|
20231011,090300,1253272,877,877,877,877,110
|
|
20231011,090200,1156802,877,876,877,876,31
|
|
20231011,090100,1129625,875,875,875,875,1
|
|
20231011,090000,1128750,875,875,875,875,1290
|