634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193100,72533263,997,997,997,997,432
|
|
20231012,193000,72533263,997,997,997,997,0
|
|
20231012,192900,72533263,997,997,997,997,0
|
|
20231012,192800,72533263,997,997,997,997,0
|
|
20231012,192700,72533263,997,997,997,997,0
|
|
20231012,192600,72533263,997,997,997,997,0
|
|
20231012,192500,72533263,997,997,997,997,0
|
|
20231012,192400,72533263,997,997,997,997,0
|
|
20231012,192300,72533263,997,997,997,997,0
|
|
20231012,192200,72533263,997,997,997,997,0
|
|
20231012,192100,72533263,997,997,997,997,0
|
|
20231012,192000,72533263,997,997,997,997,0
|
|
20231012,191900,72533263,997,997,997,997,0
|
|
20231012,191800,72533263,997,997,997,997,0
|
|
20231012,191700,72533263,997,997,997,997,0
|
|
20231012,191600,72533263,997,997,997,997,0
|
|
20231012,191500,72533263,997,997,997,997,0
|
|
20231012,191400,72533263,997,997,997,997,0
|
|
20231012,191300,72533263,997,997,997,997,0
|
|
20231012,191200,72533263,997,997,997,997,0
|
|
20231012,191100,72533263,997,997,997,997,0
|
|
20231012,191000,72533263,997,997,997,997,0
|
|
20231012,190900,72533263,997,997,997,997,0
|
|
20231012,190800,72533263,997,997,997,997,0
|
|
20231012,190700,72533263,997,997,997,997,0
|
|
20231012,190600,72533263,997,997,997,997,0
|
|
20231012,190500,72533263,997,997,997,997,0
|
|
20231012,190400,72533263,997,997,997,997,0
|
|
20231012,190300,72533263,997,997,997,997,0
|
|
20231012,190200,72533263,997,997,997,997,0
|
|
20231012,190100,72533263,997,997,997,997,432
|
|
20231012,190000,72533263,997,997,997,997,0
|
|
20231012,185900,72533263,997,997,997,997,0
|
|
20231012,185800,72533263,997,997,997,997,0
|
|
20231012,185700,72533263,997,997,997,997,0
|
|
20231012,185600,72533263,997,997,997,997,0
|
|
20231012,185500,72533263,997,997,997,997,0
|
|
20231012,185400,72533263,997,997,997,997,0
|
|
20231012,185300,72533263,997,997,997,997,0
|
|
20231012,185200,72533263,997,997,997,997,0
|
|
20231012,185100,72533263,997,997,997,997,0
|
|
20231012,185000,72533263,997,997,997,997,0
|
|
20231012,184900,72533263,997,997,997,997,0
|
|
20231012,184800,72533263,997,997,997,997,0
|
|
20231012,184700,72533263,997,997,997,997,0
|
|
20231012,184600,72533263,997,997,997,997,0
|
|
20231012,184500,72533263,997,997,997,997,0
|
|
20231012,184400,72533263,997,997,997,997,0
|
|
20231012,184300,72533263,997,997,997,997,0
|
|
20231012,184200,72533263,997,997,997,997,0
|
|
20231012,184100,72533263,997,997,997,997,0
|
|
20231012,184000,72533263,997,997,997,997,0
|
|
20231012,183900,72533263,997,997,997,997,0
|
|
20231012,183800,72533263,997,997,997,997,0
|
|
20231012,183700,72533263,997,997,997,997,0
|
|
20231012,183600,72533263,997,997,997,997,0
|
|
20231012,183500,72533263,997,997,997,997,0
|
|
20231012,183400,72533263,997,997,997,997,0
|
|
20231012,183300,72533263,997,997,997,997,0
|
|
20231012,183200,72533263,997,997,997,997,0
|
|
20231012,183100,72533263,997,997,997,997,432
|
|
20231012,183000,72533263,997,997,997,997,0
|
|
20231012,182900,72533263,997,997,997,997,0
|
|
20231012,182800,72533263,997,997,997,997,0
|
|
20231012,182700,72533263,997,997,997,997,0
|
|
20231012,182600,72533263,997,997,997,997,0
|
|
20231012,182500,72533263,997,997,997,997,0
|
|
20231012,182400,72533263,997,997,997,997,0
|
|
20231012,182300,72533263,997,997,997,997,0
|
|
20231012,182200,72533263,997,997,997,997,0
|
|
20231012,182100,72533263,997,997,997,997,0
|
|
20231012,182000,72533263,997,997,997,997,0
|
|
20231012,181900,72533263,997,997,997,997,0
|
|
20231012,181800,72533263,997,997,997,997,0
|
|
20231012,181700,72533263,997,997,997,997,0
|
|
20231012,181600,72533263,997,997,997,997,0
|
|
20231012,181500,72533263,997,997,997,997,0
|
|
20231012,181400,72533263,997,997,997,997,0
|
|
20231012,181300,72533263,997,997,997,997,0
|
|
20231012,181200,72533263,997,997,997,997,0
|
|
20231012,181100,72533263,997,997,997,997,0
|
|
20231012,181000,72533263,997,997,997,997,0
|
|
20231012,180900,72533263,997,997,997,997,0
|
|
20231012,180800,72533263,997,997,997,997,0
|
|
20231012,180700,72533263,997,997,997,997,0
|
|
20231012,180600,72533263,997,997,997,997,0
|
|
20231012,180500,72533263,997,997,997,997,0
|
|
20231012,180400,72533263,997,997,997,997,0
|
|
20231012,180300,72533263,997,997,997,997,0
|
|
20231012,180200,72533263,997,997,997,997,0
|
|
20231012,180100,72533263,997,997,997,997,432
|
|
20231012,180000,72533263,997,997,997,997,0
|
|
20231012,175900,72533263,997,997,997,997,0
|
|
20231012,175800,72533263,997,997,997,997,0
|
|
20231012,175700,72533263,997,997,997,997,0
|
|
20231012,175600,72533263,997,997,997,997,0
|
|
20231012,175500,72533263,997,997,997,997,0
|
|
20231012,175400,72533263,997,997,997,997,0
|
|
20231012,175300,72533263,997,997,997,997,0
|
|
20231012,175200,72533263,997,997,997,997,0
|
|
20231012,175100,72533263,997,997,997,997,0
|
|
20231012,175000,72533263,997,997,997,997,0
|
|
20231012,174900,72533263,997,997,997,997,0
|
|
20231012,174800,72533263,997,997,997,997,0
|
|
20231012,174700,72533263,997,997,997,997,0
|
|
20231012,174600,72533263,997,997,997,997,0
|
|
20231012,174500,72533263,997,997,997,997,0
|
|
20231012,174400,72533263,997,997,997,997,0
|
|
20231012,174300,72533263,997,997,997,997,0
|
|
20231012,174200,72533263,997,997,997,997,0
|
|
20231012,174100,72533263,997,997,997,997,0
|
|
20231012,174000,72533263,997,997,997,997,0
|
|
20231012,173900,72533263,997,997,997,997,0
|
|
20231012,173800,72533263,997,997,997,997,0
|
|
20231012,173700,72533263,997,997,997,997,0
|
|
20231012,173600,72533263,997,997,997,997,0
|
|
20231012,173500,72533263,997,997,997,997,0
|
|
20231012,173400,72533263,997,997,997,997,0
|
|
20231012,173300,72533263,997,997,997,997,0
|
|
20231012,173200,72533263,997,997,997,997,0
|
|
20231012,173100,72533263,997,997,997,997,432
|
|
20231012,173000,72533263,997,997,997,997,0
|
|
20231012,172900,72533263,997,997,997,997,0
|
|
20231012,172800,72533263,997,997,997,997,0
|
|
20231012,172700,72533263,997,997,997,997,0
|
|
20231012,172600,72533263,997,997,997,997,0
|
|
20231012,172500,72533263,997,997,997,997,0
|
|
20231012,172400,72533263,997,997,997,997,0
|
|
20231012,172300,72533263,997,997,997,997,0
|
|
20231012,172200,72533263,997,997,997,997,0
|
|
20231012,172100,72533263,997,997,997,997,0
|
|
20231012,172000,72533263,997,997,997,997,0
|
|
20231012,171900,72533263,997,997,997,997,0
|
|
20231012,171800,72533263,997,997,997,997,0
|
|
20231012,171700,72533263,997,997,997,997,0
|
|
20231012,171600,72533263,997,997,997,997,0
|
|
20231012,171500,72533263,997,997,997,997,0
|
|
20231012,171400,72533263,997,997,997,997,0
|
|
20231012,171300,72533263,997,997,997,997,0
|
|
20231012,171200,72533263,997,997,997,997,0
|
|
20231012,171100,72533263,997,997,997,997,0
|
|
20231012,171000,72533263,997,997,997,997,0
|
|
20231012,170900,72533263,997,997,997,997,0
|
|
20231012,170800,72533263,997,997,997,997,0
|
|
20231012,170700,72533263,997,997,997,997,0
|
|
20231012,170600,72533263,997,997,997,997,0
|
|
20231012,170500,72533263,997,997,997,997,0
|
|
20231012,170400,72533263,997,997,997,997,0
|
|
20231012,170300,72533263,997,997,997,997,0
|
|
20231012,170200,72533263,997,997,997,997,0
|
|
20231012,170100,72533263,997,997,997,997,432
|
|
20231012,170000,72533263,997,997,997,997,0
|
|
20231012,165900,72533263,997,997,997,997,0
|
|
20231012,165800,72533263,997,997,997,997,0
|
|
20231012,165700,72533263,997,997,997,997,0
|
|
20231012,165600,72533263,997,997,997,997,0
|
|
20231012,165500,72533263,997,997,997,997,0
|
|
20231012,165400,72533263,997,997,997,997,0
|
|
20231012,165300,72533263,997,997,997,997,0
|
|
20231012,165200,72533263,997,997,997,997,0
|
|
20231012,165100,72533263,997,997,997,997,0
|
|
20231012,165000,72533263,997,997,997,997,0
|
|
20231012,164900,72533263,997,997,997,997,0
|
|
20231012,164800,72533263,997,997,997,997,0
|
|
20231012,164700,72533263,997,997,997,997,0
|
|
20231012,164600,72533263,997,997,997,997,0
|
|
20231012,164500,72533263,997,997,997,997,0
|
|
20231012,164400,72533263,997,997,997,997,0
|
|
20231012,164300,72533263,997,997,997,997,0
|
|
20231012,164200,72533263,997,997,997,997,0
|
|
20231012,164100,72533263,997,997,997,997,0
|
|
20231012,164000,72533263,997,997,997,997,0
|
|
20231012,163900,72533263,997,997,997,997,0
|
|
20231012,163800,72533263,997,997,997,997,0
|
|
20231012,163700,72533263,997,997,997,997,0
|
|
20231012,163600,72533263,997,997,997,997,0
|
|
20231012,163500,72533263,997,997,997,997,0
|
|
20231012,163400,72533263,997,997,997,997,0
|
|
20231012,163300,72533263,997,997,997,997,0
|
|
20231012,163200,72533263,997,997,997,997,0
|
|
20231012,163100,72533263,997,997,997,997,432
|
|
20231012,163000,72533263,997,997,997,997,0
|
|
20231012,162900,72533263,997,997,997,997,0
|
|
20231012,162800,72533263,997,997,997,997,0
|
|
20231012,162700,72533263,997,997,997,997,0
|
|
20231012,162600,72533263,997,997,997,997,0
|
|
20231012,162500,72533263,997,997,997,997,0
|
|
20231012,162400,72533263,997,997,997,997,0
|
|
20231012,162300,72533263,997,997,997,997,0
|
|
20231012,162200,72533263,997,997,997,997,0
|
|
20231012,162100,72533263,997,997,997,997,0
|
|
20231012,162000,72533263,997,997,997,997,0
|
|
20231012,161900,72533263,997,997,997,997,0
|
|
20231012,161800,72533263,997,997,997,997,0
|
|
20231012,161700,72533263,997,997,997,997,0
|
|
20231012,161600,72533263,997,997,997,997,0
|
|
20231012,161500,72533263,997,997,997,997,0
|
|
20231012,161400,72533263,997,997,997,997,0
|
|
20231012,161300,72533263,997,997,997,997,0
|
|
20231012,161200,72533263,997,997,997,997,0
|
|
20231012,161100,72533263,997,997,997,997,0
|
|
20231012,161000,72533263,997,997,997,997,0
|
|
20231012,160900,72533263,997,997,997,997,0
|
|
20231012,160800,72533263,997,997,997,997,0
|
|
20231012,160700,72533263,997,997,997,997,0
|
|
20231012,160600,72533263,997,997,997,997,0
|
|
20231012,160500,72533263,997,997,997,997,0
|
|
20231012,160400,72533263,997,997,997,997,0
|
|
20231012,160300,72533263,997,997,997,997,0
|
|
20231012,160200,72533263,997,997,997,997,0
|
|
20231012,160100,72533263,997,997,997,997,432
|
|
20231012,160000,72533263,997,997,997,997,0
|
|
20231012,155900,72533263,997,997,997,997,0
|
|
20231012,155800,72533263,997,997,997,997,0
|
|
20231012,155700,72533263,997,997,997,997,0
|
|
20231012,155600,72533263,997,997,997,997,0
|
|
20231012,155500,72533263,997,997,997,997,0
|
|
20231012,155400,72533263,997,997,997,997,0
|
|
20231012,155300,72533263,997,997,997,997,0
|
|
20231012,155200,72533263,997,997,997,997,0
|
|
20231012,155100,72533263,997,997,997,997,0
|
|
20231012,155000,72533263,997,997,997,997,0
|
|
20231012,154900,72533263,997,997,997,997,0
|
|
20231012,154800,72533263,997,997,997,997,0
|
|
20231012,154700,72533263,997,997,997,997,0
|
|
20231012,154600,72533263,997,997,997,997,0
|
|
20231012,154500,72533263,997,997,997,997,0
|
|
20231012,154400,72533263,997,997,997,997,0
|
|
20231012,154300,72533263,997,997,997,997,0
|
|
20231012,154200,72533263,997,997,997,997,0
|
|
20231012,154100,72533263,997,997,997,997,0
|
|
20231012,154000,72533263,997,997,997,997,0
|
|
20231012,153900,72533263,997,997,997,997,0
|
|
20231012,153800,72533263,997,997,997,997,0
|
|
20231012,153700,72533263,997,997,997,997,0
|
|
20231012,153600,72533263,997,997,997,997,0
|
|
20231012,153500,72533263,997,997,997,997,0
|
|
20231012,153400,72533263,997,997,997,997,0
|
|
20231012,153300,72533263,997,997,997,997,0
|
|
20231012,153200,72533263,997,997,997,997,0
|
|
20231012,153100,72533263,997,997,997,997,432
|
|
20231012,153000,72533263,997,997,997,997,432
|
|
20231012,152900,72102559,997,997,997,997,0
|
|
20231012,152800,72102559,997,997,997,997,0
|
|
20231012,152700,72102559,997,997,997,997,0
|
|
20231012,152600,72102559,997,997,997,997,0
|
|
20231012,152500,72102559,997,997,997,997,0
|
|
20231012,152400,72102559,997,997,997,997,0
|
|
20231012,152300,72102559,997,997,997,997,0
|
|
20231012,152200,72102559,997,997,997,997,0
|
|
20231012,152100,72102559,997,997,997,997,0
|
|
20231012,152000,72102559,997,997,997,997,0
|
|
20231012,151900,72102559,997,996,997,996,500
|
|
20231012,151800,71604459,996,996,996,996,0
|
|
20231012,151700,71604459,996,996,996,996,100
|
|
20231012,151600,71504859,995,995,995,995,0
|
|
20231012,151500,71504859,995,995,995,995,184
|
|
20231012,151400,71321779,995,995,995,995,0
|
|
20231012,151300,71321779,995,994,995,994,5040
|
|
20231012,151200,66311979,994,994,994,994,503
|
|
20231012,151100,65811997,994,994,994,994,100
|
|
20231012,151000,65712597,993,994,994,993,103
|
|
20231012,150900,65610218,994,994,994,994,0
|
|
20231012,150800,65610218,994,994,994,994,0
|
|
20231012,150700,65610218,994,994,994,994,0
|
|
20231012,150600,65610218,994,994,994,994,0
|
|
20231012,150500,65610218,994,994,994,994,0
|
|
20231012,150400,65610218,994,994,994,994,0
|
|
20231012,150300,65610218,994,994,994,994,0
|
|
20231012,150200,65610218,994,994,994,994,0
|
|
20231012,150100,65610218,994,991,994,991,2299
|
|
20231012,150000,63325267,992,990,993,988,338
|
|
20231012,145900,62991160,990,994,994,990,376
|
|
20231012,145800,62618583,994,994,994,994,0
|
|
20231012,145700,62618583,994,994,994,994,0
|
|
20231012,145600,62618583,994,994,994,994,0
|
|
20231012,145500,62618583,994,994,994,994,0
|
|
20231012,145400,62618583,994,994,994,994,0
|
|
20231012,145300,62618583,994,994,994,994,0
|
|
20231012,145200,62618583,994,994,994,994,0
|
|
20231012,145100,62618583,994,994,994,994,1
|
|
20231012,145000,62617589,994,994,994,994,0
|
|
20231012,144900,62617589,994,994,994,994,0
|
|
20231012,144800,62617589,994,994,994,994,0
|
|
20231012,144700,62617589,994,994,994,994,0
|
|
20231012,144600,62617589,994,994,994,994,0
|
|
20231012,144500,62617589,994,994,994,994,0
|
|
20231012,144400,62617589,994,994,994,994,0
|
|
20231012,144300,62617589,994,994,994,994,0
|
|
20231012,144200,62617589,994,994,994,994,0
|
|
20231012,144100,62617589,994,993,994,993,30
|
|
20231012,144000,62587798,990,994,994,990,800
|
|
20231012,143900,61794977,994,994,994,994,0
|
|
20231012,143800,61794977,994,994,994,994,0
|
|
20231012,143700,61794977,994,994,994,994,0
|
|
20231012,143600,61794977,994,994,994,994,2000
|
|
20231012,143500,59806977,994,994,994,994,0
|
|
20231012,143400,59806977,994,994,994,994,5
|
|
20231012,143300,59802007,994,994,994,994,221
|
|
20231012,143200,59582333,994,994,994,994,691
|
|
20231012,143100,58895479,994,994,994,994,0
|
|
20231012,143000,58895479,994,994,994,994,0
|
|
20231012,142900,58895479,994,994,994,994,1
|
|
20231012,142800,58894485,994,994,994,994,0
|
|
20231012,142700,58894485,994,994,994,994,0
|
|
20231012,142600,58894485,994,994,994,994,0
|
|
20231012,142500,58894485,994,994,994,994,0
|
|
20231012,142400,58894485,994,994,994,994,0
|
|
20231012,142300,58894485,994,994,994,994,0
|
|
20231012,142200,58894485,994,994,994,994,0
|
|
20231012,142100,58894485,994,994,994,994,0
|
|
20231012,142000,58894485,994,994,994,994,0
|
|
20231012,141900,58894485,994,994,994,994,80
|
|
20231012,141800,58814965,994,994,994,994,0
|
|
20231012,141700,58814965,994,994,994,994,12
|
|
20231012,141600,58803037,994,994,994,994,947
|
|
20231012,141500,57861719,999,999,999,999,1
|
|
20231012,141400,57860720,994,994,994,994,353
|
|
20231012,141300,57509838,992,998,999,992,4053
|
|
20231012,141200,53472654,997,997,997,997,1842
|
|
20231012,141100,51636180,997,997,997,997,100
|
|
20231012,141000,51536480,997,997,997,997,50
|
|
20231012,140900,51486630,996,996,996,996,0
|
|
20231012,140800,51486630,996,996,996,996,0
|
|
20231012,140700,51486630,996,996,996,996,2
|
|
20231012,140600,51484638,997,997,997,997,0
|
|
20231012,140500,51484638,997,997,997,997,0
|
|
20231012,140400,51484638,997,997,997,997,0
|
|
20231012,140300,51484638,997,997,997,997,0
|
|
20231012,140200,51484638,997,997,997,997,0
|
|
20231012,140100,51484638,997,997,997,997,0
|
|
20231012,140000,51484638,997,997,997,997,0
|
|
20231012,135900,51484638,997,997,997,997,0
|
|
20231012,135800,51484638,997,997,997,997,1
|
|
20231012,135700,51483641,994,994,994,994,0
|
|
20231012,135600,51483641,994,994,994,994,0
|
|
20231012,135500,51483641,994,994,994,994,105
|
|
20231012,135400,51379271,994,994,994,994,0
|
|
20231012,135300,51379271,994,994,994,994,0
|
|
20231012,135200,51379271,994,994,994,994,0
|
|
20231012,135100,51379271,994,994,994,994,0
|
|
20231012,135000,51379271,994,994,994,994,0
|
|
20231012,134900,51379271,994,994,994,994,0
|
|
20231012,134800,51379271,994,994,994,994,0
|
|
20231012,134700,51379271,994,994,994,994,0
|
|
20231012,134600,51379271,994,995,995,994,139
|
|
20231012,134500,51241084,995,995,995,995,90
|
|
20231012,134400,51151534,996,996,996,996,0
|
|
20231012,134300,51151534,996,996,996,996,49
|
|
20231012,134200,51102730,997,997,997,997,10
|
|
20231012,134100,51092760,997,997,997,997,0
|
|
20231012,134000,51092760,997,997,997,997,10
|
|
20231012,133900,51082790,998,998,998,998,0
|
|
20231012,133800,51082790,998,998,998,998,0
|
|
20231012,133700,51082790,998,998,998,998,10
|
|
20231012,133600,51072810,998,998,998,998,70
|
|
20231012,133500,51002950,998,998,998,998,0
|
|
20231012,133400,51002950,998,998,998,998,0
|
|
20231012,133300,51002950,998,996,998,996,16
|
|
20231012,133200,50986984,998,998,998,998,2
|
|
20231012,133100,50984988,998,998,998,998,10
|
|
20231012,133000,50975008,998,998,998,998,0
|
|
20231012,132900,50975008,998,998,998,998,0
|
|
20231012,132800,50975008,998,998,998,998,0
|
|
20231012,132700,50975008,998,998,998,998,0
|
|
20231012,132600,50975008,998,998,998,998,0
|
|
20231012,132500,50975008,998,998,998,998,2
|
|
20231012,132400,50973012,995,995,995,995,0
|
|
20231012,132300,50973012,995,995,995,995,0
|
|
20231012,132200,50973012,995,995,995,995,0
|
|
20231012,132100,50973012,995,999,999,995,675
|
|
20231012,132000,50299410,1000,1000,1000,1000,0
|
|
20231012,131900,50299410,1000,1000,1000,1000,0
|
|
20231012,131800,50299410,1000,1000,1000,1000,50
|
|
20231012,131700,50249410,999,999,999,999,0
|
|
20231012,131600,50249410,999,999,999,999,0
|
|
20231012,131500,50249410,999,999,999,999,0
|
|
20231012,131400,50249410,999,999,999,999,0
|
|
20231012,131300,50249410,999,999,999,999,0
|
|
20231012,131200,50249410,999,999,999,999,0
|
|
20231012,131100,50249410,999,999,999,999,18
|
|
20231012,131000,50231428,1000,1000,1000,1000,0
|
|
20231012,130900,50231428,1000,1000,1000,1000,0
|
|
20231012,130800,50231428,1000,1000,1000,1000,204
|
|
20231012,130700,50027428,998,998,998,998,0
|
|
20231012,130600,50027428,998,1000,1000,998,333
|
|
20231012,130500,49694894,1000,1003,1003,1000,1764
|
|
20231012,130400,47929735,1003,1003,1003,1003,0
|
|
20231012,130300,47929735,1003,1000,1003,1000,2195
|
|
20231012,130200,45734225,1000,1000,1000,998,13005
|
|
20231012,130100,32754869,999,999,999,999,0
|
|
20231012,130000,32754869,999,998,1000,998,2367
|
|
20231012,125900,30388870,998,997,998,997,5745
|
|
20231012,125800,24656105,995,995,995,995,0
|
|
20231012,125700,24656105,995,995,995,995,0
|
|
20231012,125600,24656105,995,995,995,995,0
|
|
20231012,125500,24656105,995,995,995,995,0
|
|
20231012,125400,24656105,995,995,995,995,0
|
|
20231012,125300,24656105,995,995,995,995,0
|
|
20231012,125200,24656105,995,995,995,995,0
|
|
20231012,125100,24656105,995,995,995,995,0
|
|
20231012,125000,24656105,995,995,995,995,0
|
|
20231012,124900,24656105,995,995,995,995,0
|
|
20231012,124800,24656105,995,995,995,995,0
|
|
20231012,124700,24656105,995,995,995,995,0
|
|
20231012,124600,24656105,995,995,995,995,1
|
|
20231012,124500,24655110,997,997,997,997,0
|
|
20231012,124400,24655110,997,997,997,997,0
|
|
20231012,124300,24655110,997,997,997,997,0
|
|
20231012,124200,24655110,997,997,997,997,0
|
|
20231012,124100,24655110,997,997,997,997,1
|
|
20231012,124000,24654113,997,997,997,997,0
|
|
20231012,123900,24654113,997,997,997,997,0
|
|
20231012,123800,24654113,997,997,997,997,0
|
|
20231012,123700,24654113,997,997,997,997,0
|
|
20231012,123600,24654113,997,997,997,997,0
|
|
20231012,123500,24654113,997,997,997,997,0
|
|
20231012,123400,24654113,997,997,997,997,0
|
|
20231012,123300,24654113,997,997,997,997,3
|
|
20231012,123200,24651122,997,997,997,997,0
|
|
20231012,123100,24651122,997,997,997,997,2
|
|
20231012,123000,24649128,997,997,997,997,0
|
|
20231012,122900,24649128,997,997,997,997,0
|
|
20231012,122800,24649128,997,997,997,997,0
|
|
20231012,122700,24649128,997,997,997,997,5
|
|
20231012,122600,24644143,994,995,995,994,400
|
|
20231012,122500,24246497,997,997,997,997,0
|
|
20231012,122400,24246497,997,997,997,997,0
|
|
20231012,122300,24246497,997,997,997,997,0
|
|
20231012,122200,24246497,997,997,997,997,0
|
|
20231012,122100,24246497,997,997,997,997,10
|
|
20231012,122000,24236527,997,997,997,997,0
|
|
20231012,121900,24236527,997,997,997,997,0
|
|
20231012,121800,24236527,997,997,997,997,0
|
|
20231012,121700,24236527,997,997,997,997,100
|
|
20231012,121600,24136827,997,997,997,997,200
|
|
20231012,121500,23937427,997,997,997,997,1
|
|
20231012,121400,23936430,997,997,997,997,0
|
|
20231012,121300,23936430,997,997,997,997,0
|
|
20231012,121200,23936430,997,997,997,997,0
|
|
20231012,121100,23936430,997,997,997,997,1
|
|
20231012,121000,23935433,997,997,997,997,0
|
|
20231012,120900,23935433,997,997,997,997,0
|
|
20231012,120800,23935433,997,997,997,997,0
|
|
20231012,120700,23935433,997,997,997,997,0
|
|
20231012,120600,23935433,997,997,997,997,4
|
|
20231012,120500,23931445,994,994,994,994,0
|
|
20231012,120400,23931445,994,994,994,994,0
|
|
20231012,120300,23931445,994,993,994,993,615
|
|
20231012,120200,23320223,994,994,994,994,0
|
|
20231012,120100,23320223,994,994,994,994,0
|
|
20231012,120000,23320223,994,994,994,994,0
|
|
20231012,115900,23320223,994,994,994,994,0
|
|
20231012,115800,23320223,994,994,994,994,0
|
|
20231012,115700,23320223,994,994,994,994,0
|
|
20231012,115600,23320223,994,994,994,994,0
|
|
20231012,115500,23320223,994,994,994,994,17
|
|
20231012,115400,23303325,994,994,994,994,3
|
|
20231012,115300,23300343,993,993,993,993,100
|
|
20231012,115200,23201043,993,993,993,993,0
|
|
20231012,115100,23201043,993,993,993,993,100
|
|
20231012,115000,23101743,989,989,989,989,0
|
|
20231012,114900,23101743,989,989,989,989,10
|
|
20231012,114800,23091853,996,996,996,996,0
|
|
20231012,114700,23091853,996,996,996,996,0
|
|
20231012,114600,23091853,996,996,996,996,0
|
|
20231012,114500,23091853,996,996,996,996,0
|
|
20231012,114400,23091853,996,996,996,996,0
|
|
20231012,114300,23091853,996,993,996,986,538
|
|
20231012,114200,22560826,993,993,993,993,0
|
|
20231012,114100,22560826,993,993,993,993,0
|
|
20231012,114000,22560826,993,993,993,993,0
|
|
20231012,113900,22560826,993,993,993,993,0
|
|
20231012,113800,22560826,993,993,993,993,0
|
|
20231012,113700,22560826,993,993,993,993,0
|
|
20231012,113600,22560826,993,993,993,993,0
|
|
20231012,113500,22560826,993,993,993,993,0
|
|
20231012,113400,22560826,993,993,993,993,0
|
|
20231012,113300,22560826,993,993,993,993,2
|
|
20231012,113200,22558840,995,995,995,995,20
|
|
20231012,113100,22538940,997,997,997,997,0
|
|
20231012,113000,22538940,997,997,997,997,0
|
|
20231012,112900,22538940,997,997,997,997,0
|
|
20231012,112800,22538940,997,997,997,997,0
|
|
20231012,112700,22538940,997,997,997,997,0
|
|
20231012,112600,22538940,997,997,997,997,0
|
|
20231012,112500,22538940,997,997,997,997,0
|
|
20231012,112400,22538940,997,997,997,997,0
|
|
20231012,112300,22538940,997,997,997,997,0
|
|
20231012,112200,22538940,997,997,997,997,0
|
|
20231012,112100,22538940,997,997,997,997,0
|
|
20231012,112000,22538940,997,996,997,996,107
|
|
20231012,111900,22432266,987,987,987,987,5
|
|
20231012,111800,22427331,997,997,997,997,0
|
|
20231012,111700,22427331,997,996,997,996,15
|
|
20231012,111600,22412386,996,996,996,996,0
|
|
20231012,111500,22412386,996,996,996,996,0
|
|
20231012,111400,22412386,996,996,996,996,0
|
|
20231012,111300,22412386,996,996,996,996,0
|
|
20231012,111200,22412386,996,996,996,996,0
|
|
20231012,111100,22412386,996,996,996,996,250
|
|
20231012,111000,22163386,996,996,996,996,3
|
|
20231012,110900,22160398,983,990,990,983,2112
|
|
20231012,110800,20075263,990,990,990,990,0
|
|
20231012,110700,20075263,990,990,990,990,234
|
|
20231012,110600,19843603,996,996,996,996,30
|
|
20231012,110500,19813723,996,996,996,996,0
|
|
20231012,110400,19813723,996,996,996,996,50
|
|
20231012,110300,19763923,996,996,996,996,0
|
|
20231012,110200,19763923,996,996,996,996,0
|
|
20231012,110100,19763923,996,996,996,996,57
|
|
20231012,110000,19707151,996,996,996,996,119
|
|
20231012,105900,19588627,990,990,990,990,0
|
|
20231012,105800,19588627,990,990,990,990,0
|
|
20231012,105700,19588627,990,990,990,990,0
|
|
20231012,105600,19588627,990,990,990,990,0
|
|
20231012,105500,19588627,990,990,990,990,0
|
|
20231012,105400,19588627,990,990,990,990,0
|
|
20231012,105300,19588627,990,990,990,990,0
|
|
20231012,105200,19588627,990,990,990,990,0
|
|
20231012,105100,19588627,990,990,990,990,54
|
|
20231012,105000,19535167,990,990,990,990,0
|
|
20231012,104900,19535167,990,990,990,990,50
|
|
20231012,104800,19485667,990,990,990,990,0
|
|
20231012,104700,19485667,990,990,990,990,96
|
|
20231012,104600,19390627,990,990,990,990,83
|
|
20231012,104500,19308457,990,990,990,990,0
|
|
20231012,104400,19308457,990,990,990,990,20
|
|
20231012,104300,19288657,990,990,990,990,0
|
|
20231012,104200,19288657,990,990,990,990,0
|
|
20231012,104100,19288657,990,990,990,990,30
|
|
20231012,104000,19258957,989,989,989,989,0
|
|
20231012,103900,19258957,989,989,989,989,0
|
|
20231012,103800,19258957,989,989,989,989,0
|
|
20231012,103700,19258957,989,989,989,989,0
|
|
20231012,103600,19258957,989,989,989,989,0
|
|
20231012,103500,19258957,989,989,989,989,0
|
|
20231012,103400,19258957,989,989,989,989,0
|
|
20231012,103300,19258957,989,989,989,989,0
|
|
20231012,103200,19258957,989,989,989,989,0
|
|
20231012,103100,19258957,989,989,989,989,171
|
|
20231012,103000,19089838,989,989,989,989,143
|
|
20231012,102900,18948411,989,989,989,989,0
|
|
20231012,102800,18948411,989,989,989,989,0
|
|
20231012,102700,18948411,989,989,989,989,0
|
|
20231012,102600,18948411,989,989,989,989,0
|
|
20231012,102500,18948411,989,989,989,989,0
|
|
20231012,102400,18948411,989,989,989,989,33
|
|
20231012,102300,18915774,989,989,989,989,50
|
|
20231012,102200,18866324,989,989,989,989,17
|
|
20231012,102100,18849511,989,989,989,989,2
|
|
20231012,102000,18847533,990,990,990,990,0
|
|
20231012,101900,18847533,990,990,990,990,106
|
|
20231012,101800,18742593,990,990,990,990,71
|
|
20231012,101700,18672303,992,992,992,992,10
|
|
20231012,101600,18662383,993,994,994,993,130
|
|
20231012,101500,18533193,994,994,994,994,0
|
|
20231012,101400,18533193,994,990,994,990,94
|
|
20231012,101300,18440121,994,994,994,994,100
|
|
20231012,101200,18340721,995,995,995,995,15
|
|
20231012,101100,18325796,995,995,995,995,0
|
|
20231012,101000,18325796,995,995,995,995,15
|
|
20231012,100900,18310871,995,995,995,995,15
|
|
20231012,100800,18295946,995,995,995,995,0
|
|
20231012,100700,18295946,995,995,995,995,0
|
|
20231012,100600,18295946,995,995,995,995,0
|
|
20231012,100500,18295946,995,995,995,995,0
|
|
20231012,100400,18295946,995,995,995,995,100
|
|
20231012,100300,18196446,995,995,995,995,0
|
|
20231012,100200,18196446,995,995,995,995,0
|
|
20231012,100100,18196446,995,995,995,995,0
|
|
20231012,100000,18196446,995,995,995,995,300
|
|
20231012,095900,17897946,995,995,995,995,5
|
|
20231012,095800,17892971,995,995,995,995,0
|
|
20231012,095700,17892971,995,989,995,987,29
|
|
20231012,095600,17864316,996,996,996,996,0
|
|
20231012,095500,17864316,996,996,996,996,0
|
|
20231012,095400,17864316,996,996,996,996,0
|
|
20231012,095300,17864316,996,996,996,996,1
|
|
20231012,095200,17863320,996,996,996,996,0
|
|
20231012,095100,17863320,996,996,996,996,0
|
|
20231012,095000,17863320,996,996,996,996,0
|
|
20231012,094900,17863320,996,996,996,996,1
|
|
20231012,094800,17862324,991,997,997,991,582
|
|
20231012,094700,17285556,1000,1000,1000,1000,0
|
|
20231012,094600,17285556,1000,1000,1000,1000,0
|
|
20231012,094500,17285556,1000,993,1000,990,1523
|
|
20231012,094400,15770581,992,992,992,992,0
|
|
20231012,094300,15770581,992,992,992,992,172
|
|
20231012,094200,15599957,992,992,992,992,328
|
|
20231012,094100,15274581,992,992,992,992,0
|
|
20231012,094000,15274581,992,992,992,992,0
|
|
20231012,093900,15274581,992,992,992,992,34
|
|
20231012,093800,15240853,992,992,992,992,2
|
|
20231012,093700,15238869,992,992,992,992,0
|
|
20231012,093600,15238869,992,992,992,992,0
|
|
20231012,093500,15238869,992,992,992,992,562
|
|
20231012,093400,14681365,992,992,992,992,2
|
|
20231012,093300,14679381,992,992,992,992,0
|
|
20231012,093200,14679381,992,992,992,992,0
|
|
20231012,093100,14679381,992,992,992,992,0
|
|
20231012,093000,14679381,992,992,992,992,1
|
|
20231012,092900,14678389,992,992,992,992,0
|
|
20231012,092800,14678389,992,992,992,992,0
|
|
20231012,092700,14678389,992,992,992,992,0
|
|
20231012,092600,14678389,992,987,992,987,6
|
|
20231012,092500,14672446,991,991,991,991,0
|
|
20231012,092400,14672446,991,991,991,991,20
|
|
20231012,092300,14652626,991,991,991,991,0
|
|
20231012,092200,14652626,991,991,991,991,0
|
|
20231012,092100,14652626,991,991,991,991,1
|
|
20231012,092000,14651635,991,991,991,991,3
|
|
20231012,091900,14648662,993,993,993,993,0
|
|
20231012,091800,14648662,993,993,993,993,0
|
|
20231012,091700,14648662,993,982,993,981,12
|
|
20231012,091600,14636865,989,989,989,989,0
|
|
20231012,091500,14636865,989,991,993,979,1790
|
|
20231012,091400,12881294,986,986,986,986,20
|
|
20231012,091300,12861574,992,992,992,992,0
|
|
20231012,091200,12861574,992,992,992,992,416
|
|
20231012,091100,12448902,993,992,993,992,105
|
|
20231012,091000,12344736,995,995,995,995,0
|
|
20231012,090900,12344736,995,995,995,995,0
|
|
20231012,090800,12344736,995,995,995,995,0
|
|
20231012,090700,12344736,995,995,995,995,0
|
|
20231012,090600,12344736,995,995,995,995,0
|
|
20231012,090500,12344736,995,995,995,995,101
|
|
20231012,090400,12244241,991,991,991,991,1
|
|
20231012,090300,12243250,992,992,992,992,1
|
|
20231012,090200,12242258,984,983,984,983,1421
|
|
20231012,090100,10844915,980,981,981,980,650
|
|
20231012,090000,10207914,979,962,986,961,10594
|