642 lines
27 KiB
CSV
642 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,193900,48713845,203,203,203,203,7764
|
|
20231011,193800,48713845,203,203,203,203,0
|
|
20231011,193700,48713845,203,203,203,203,0
|
|
20231011,193600,48713845,203,203,203,203,0
|
|
20231011,193500,48713845,203,203,203,203,0
|
|
20231011,193400,48713845,203,203,203,203,0
|
|
20231011,193300,48713845,203,203,203,203,0
|
|
20231011,193200,48713845,203,203,203,203,0
|
|
20231011,193100,48713845,203,203,203,203,0
|
|
20231011,193000,48713845,203,203,203,203,0
|
|
20231011,192900,48713845,203,203,203,203,0
|
|
20231011,192800,48713845,203,203,203,203,0
|
|
20231011,192700,48713845,203,203,203,203,0
|
|
20231011,192600,48713845,203,203,203,203,0
|
|
20231011,192500,48713845,203,203,203,203,0
|
|
20231011,192400,48713845,203,203,203,203,0
|
|
20231011,192300,48713845,203,203,203,203,0
|
|
20231011,192200,48713845,203,203,203,203,0
|
|
20231011,192100,48713845,203,203,203,203,0
|
|
20231011,192000,48713845,203,203,203,203,0
|
|
20231011,191900,48713845,203,203,203,203,0
|
|
20231011,191800,48713845,203,203,203,203,0
|
|
20231011,191700,48713845,203,203,203,203,0
|
|
20231011,191600,48713845,203,203,203,203,0
|
|
20231011,191500,48713845,203,203,203,203,0
|
|
20231011,191400,48713845,203,203,203,203,0
|
|
20231011,191300,48713845,203,203,203,203,0
|
|
20231011,191200,48713845,203,203,203,203,0
|
|
20231011,191100,48713845,203,203,203,203,0
|
|
20231011,191000,48713845,203,203,203,203,0
|
|
20231011,190900,48713845,203,203,203,203,7764
|
|
20231011,190800,48713845,203,203,203,203,0
|
|
20231011,190700,48713845,203,203,203,203,0
|
|
20231011,190600,48713845,203,203,203,203,0
|
|
20231011,190500,48713845,203,203,203,203,0
|
|
20231011,190400,48713845,203,203,203,203,0
|
|
20231011,190300,48713845,203,203,203,203,0
|
|
20231011,190200,48713845,203,203,203,203,0
|
|
20231011,190100,48713845,203,203,203,203,0
|
|
20231011,190000,48713845,203,203,203,203,0
|
|
20231011,185900,48713845,203,203,203,203,0
|
|
20231011,185800,48713845,203,203,203,203,0
|
|
20231011,185700,48713845,203,203,203,203,0
|
|
20231011,185600,48713845,203,203,203,203,0
|
|
20231011,185500,48713845,203,203,203,203,0
|
|
20231011,185400,48713845,203,203,203,203,0
|
|
20231011,185300,48713845,203,203,203,203,0
|
|
20231011,185200,48713845,203,203,203,203,0
|
|
20231011,185100,48713845,203,203,203,203,0
|
|
20231011,185000,48713845,203,203,203,203,0
|
|
20231011,184900,48713845,203,203,203,203,0
|
|
20231011,184800,48713845,203,203,203,203,0
|
|
20231011,184700,48713845,203,203,203,203,0
|
|
20231011,184600,48713845,203,203,203,203,0
|
|
20231011,184500,48713845,203,203,203,203,0
|
|
20231011,184400,48713845,203,203,203,203,0
|
|
20231011,184300,48713845,203,203,203,203,0
|
|
20231011,184200,48713845,203,203,203,203,0
|
|
20231011,184100,48713845,203,203,203,203,0
|
|
20231011,184000,48713845,203,203,203,203,0
|
|
20231011,183900,48713845,203,203,203,203,7764
|
|
20231011,183800,48713845,203,203,203,203,0
|
|
20231011,183700,48713845,203,203,203,203,0
|
|
20231011,183600,48713845,203,203,203,203,0
|
|
20231011,183500,48713845,203,203,203,203,0
|
|
20231011,183400,48713845,203,203,203,203,0
|
|
20231011,183300,48713845,203,203,203,203,0
|
|
20231011,183200,48713845,203,203,203,203,0
|
|
20231011,183100,48713845,203,203,203,203,0
|
|
20231011,183000,48713845,203,203,203,203,0
|
|
20231011,182900,48713845,203,203,203,203,0
|
|
20231011,182800,48713845,203,203,203,203,0
|
|
20231011,182700,48713845,203,203,203,203,0
|
|
20231011,182600,48713845,203,203,203,203,0
|
|
20231011,182500,48713845,203,203,203,203,0
|
|
20231011,182400,48713845,203,203,203,203,0
|
|
20231011,182300,48713845,203,203,203,203,0
|
|
20231011,182200,48713845,203,203,203,203,0
|
|
20231011,182100,48713845,203,203,203,203,0
|
|
20231011,182000,48713845,203,203,203,203,0
|
|
20231011,181900,48713845,203,203,203,203,0
|
|
20231011,181800,48713845,203,203,203,203,0
|
|
20231011,181700,48713845,203,203,203,203,0
|
|
20231011,181600,48713845,203,203,203,203,0
|
|
20231011,181500,48713845,203,203,203,203,0
|
|
20231011,181400,48713845,203,203,203,203,0
|
|
20231011,181300,48713845,203,203,203,203,0
|
|
20231011,181200,48713845,203,203,203,203,0
|
|
20231011,181100,48713845,203,203,203,203,0
|
|
20231011,181000,48713845,203,203,203,203,0
|
|
20231011,180900,48713845,203,203,203,203,7764
|
|
20231011,180800,48713845,203,203,203,203,0
|
|
20231011,180700,48713845,203,203,203,203,0
|
|
20231011,180600,48713845,203,203,203,203,0
|
|
20231011,180500,48713845,203,203,203,203,0
|
|
20231011,180400,48713845,203,203,203,203,0
|
|
20231011,180300,48713845,203,203,203,203,0
|
|
20231011,180200,48713845,203,203,203,203,0
|
|
20231011,180100,48713845,203,203,203,203,0
|
|
20231011,180000,48713845,203,203,203,203,0
|
|
20231011,175900,48713845,203,203,203,203,0
|
|
20231011,175800,48713845,203,203,203,203,0
|
|
20231011,175700,48713845,203,203,203,203,0
|
|
20231011,175600,48713845,203,203,203,203,0
|
|
20231011,175500,48713845,203,203,203,203,0
|
|
20231011,175400,48713845,203,203,203,203,0
|
|
20231011,175300,48713845,203,203,203,203,0
|
|
20231011,175200,48713845,203,203,203,203,0
|
|
20231011,175100,48713845,203,203,203,203,0
|
|
20231011,175000,48713845,203,203,203,203,0
|
|
20231011,174900,48713845,203,203,203,203,0
|
|
20231011,174800,48713845,203,203,203,203,0
|
|
20231011,174700,48713845,203,203,203,203,0
|
|
20231011,174600,48713845,203,203,203,203,0
|
|
20231011,174500,48713845,203,203,203,203,0
|
|
20231011,174400,48713845,203,203,203,203,0
|
|
20231011,174300,48713845,203,203,203,203,0
|
|
20231011,174200,48713845,203,203,203,203,0
|
|
20231011,174100,48713845,203,203,203,203,0
|
|
20231011,174000,48713845,203,203,203,203,0
|
|
20231011,173900,48713845,203,203,203,203,7764
|
|
20231011,173800,48713845,203,203,203,203,0
|
|
20231011,173700,48713845,203,203,203,203,0
|
|
20231011,173600,48713845,203,203,203,203,0
|
|
20231011,173500,48713845,203,203,203,203,0
|
|
20231011,173400,48713845,203,203,203,203,0
|
|
20231011,173300,48713845,203,203,203,203,0
|
|
20231011,173200,48713845,203,203,203,203,0
|
|
20231011,173100,48713845,203,203,203,203,0
|
|
20231011,173000,48713845,203,203,203,203,0
|
|
20231011,172900,48713845,203,203,203,203,0
|
|
20231011,172800,48713845,203,203,203,203,0
|
|
20231011,172700,48713845,203,203,203,203,0
|
|
20231011,172600,48713845,203,203,203,203,0
|
|
20231011,172500,48713845,203,203,203,203,0
|
|
20231011,172400,48713845,203,203,203,203,0
|
|
20231011,172300,48713845,203,203,203,203,0
|
|
20231011,172200,48713845,203,203,203,203,0
|
|
20231011,172100,48713845,203,203,203,203,0
|
|
20231011,172000,48713845,203,203,203,203,0
|
|
20231011,171900,48713845,203,203,203,203,0
|
|
20231011,171800,48713845,203,203,203,203,0
|
|
20231011,171700,48713845,203,203,203,203,0
|
|
20231011,171600,48713845,203,203,203,203,0
|
|
20231011,171500,48713845,203,203,203,203,0
|
|
20231011,171400,48713845,203,203,203,203,0
|
|
20231011,171300,48713845,203,203,203,203,0
|
|
20231011,171200,48713845,203,203,203,203,0
|
|
20231011,171100,48713845,203,203,203,203,0
|
|
20231011,171000,48713845,203,203,203,203,0
|
|
20231011,170900,48713845,203,203,203,203,7764
|
|
20231011,170800,48713845,203,203,203,203,0
|
|
20231011,170700,48713845,203,203,203,203,0
|
|
20231011,170600,48713845,203,203,203,203,0
|
|
20231011,170500,48713845,203,203,203,203,0
|
|
20231011,170400,48713845,203,203,203,203,0
|
|
20231011,170300,48713845,203,203,203,203,0
|
|
20231011,170200,48713845,203,203,203,203,0
|
|
20231011,170100,48713845,203,203,203,203,0
|
|
20231011,170000,48713845,203,203,203,203,0
|
|
20231011,165900,48713845,203,203,203,203,0
|
|
20231011,165800,48713845,203,203,203,203,0
|
|
20231011,165700,48713845,203,203,203,203,0
|
|
20231011,165600,48713845,203,203,203,203,0
|
|
20231011,165500,48713845,203,203,203,203,0
|
|
20231011,165400,48713845,203,203,203,203,0
|
|
20231011,165300,48713845,203,203,203,203,0
|
|
20231011,165200,48713845,203,203,203,203,0
|
|
20231011,165100,48713845,203,203,203,203,0
|
|
20231011,165000,48713845,203,203,203,203,0
|
|
20231011,164900,48713845,203,203,203,203,0
|
|
20231011,164800,48713845,203,203,203,203,0
|
|
20231011,164700,48713845,203,203,203,203,0
|
|
20231011,164600,48713845,203,203,203,203,0
|
|
20231011,164500,48713845,203,203,203,203,0
|
|
20231011,164400,48713845,203,203,203,203,0
|
|
20231011,164300,48713845,203,203,203,203,0
|
|
20231011,164200,48713845,203,203,203,203,0
|
|
20231011,164100,48713845,203,203,203,203,0
|
|
20231011,164000,48713845,203,203,203,203,0
|
|
20231011,163900,48713845,203,203,203,203,7764
|
|
20231011,163800,48713845,203,203,203,203,0
|
|
20231011,163700,48713845,203,203,203,203,0
|
|
20231011,163600,48713845,203,203,203,203,0
|
|
20231011,163500,48713845,203,203,203,203,0
|
|
20231011,163400,48713845,203,203,203,203,0
|
|
20231011,163300,48713845,203,203,203,203,0
|
|
20231011,163200,48713845,203,203,203,203,0
|
|
20231011,163100,48713845,203,203,203,203,0
|
|
20231011,163000,48713845,203,203,203,203,0
|
|
20231011,162900,48713845,203,203,203,203,0
|
|
20231011,162800,48713845,203,203,203,203,0
|
|
20231011,162700,48713845,203,203,203,203,0
|
|
20231011,162600,48713845,203,203,203,203,0
|
|
20231011,162500,48713845,203,203,203,203,0
|
|
20231011,162400,48713845,203,203,203,203,0
|
|
20231011,162300,48713845,203,203,203,203,0
|
|
20231011,162200,48713845,203,203,203,203,0
|
|
20231011,162100,48713845,203,203,203,203,0
|
|
20231011,162000,48713845,203,203,203,203,0
|
|
20231011,161900,48713845,203,203,203,203,0
|
|
20231011,161800,48713845,203,203,203,203,0
|
|
20231011,161700,48713845,203,203,203,203,0
|
|
20231011,161600,48713845,203,203,203,203,0
|
|
20231011,161500,48713845,203,203,203,203,0
|
|
20231011,161400,48713845,203,203,203,203,0
|
|
20231011,161300,48713845,203,203,203,203,0
|
|
20231011,161200,48713845,203,203,203,203,0
|
|
20231011,161100,48713845,203,203,203,203,0
|
|
20231011,161000,48713845,203,203,203,203,0
|
|
20231011,160900,48713845,203,203,203,203,7764
|
|
20231011,160800,48713845,203,203,203,203,0
|
|
20231011,160700,48713845,203,203,203,203,0
|
|
20231011,160600,48713845,203,203,203,203,0
|
|
20231011,160500,48713845,203,203,203,203,0
|
|
20231011,160400,48713845,203,203,203,203,0
|
|
20231011,160300,48713845,203,203,203,203,0
|
|
20231011,160200,48713845,203,203,203,203,0
|
|
20231011,160100,48713845,203,203,203,203,0
|
|
20231011,160000,48713845,203,203,203,203,0
|
|
20231011,155900,48713845,203,203,203,203,0
|
|
20231011,155800,48713845,203,203,203,203,0
|
|
20231011,155700,48713845,203,203,203,203,0
|
|
20231011,155600,48713845,203,203,203,203,0
|
|
20231011,155500,48713845,203,203,203,203,0
|
|
20231011,155400,48713845,203,203,203,203,0
|
|
20231011,155300,48713845,203,203,203,203,0
|
|
20231011,155200,48713845,203,203,203,203,0
|
|
20231011,155100,48713845,203,203,203,203,0
|
|
20231011,155000,48713845,203,203,203,203,0
|
|
20231011,154900,48713845,203,203,203,203,0
|
|
20231011,154800,48713845,203,203,203,203,0
|
|
20231011,154700,48713845,203,203,203,203,0
|
|
20231011,154600,48713845,203,203,203,203,0
|
|
20231011,154500,48713845,203,203,203,203,0
|
|
20231011,154400,48713845,203,203,203,203,0
|
|
20231011,154300,48713845,203,203,203,203,0
|
|
20231011,154200,48713845,203,203,203,203,0
|
|
20231011,154100,48713845,203,203,203,203,0
|
|
20231011,154000,48713845,203,203,203,203,0
|
|
20231011,153900,48713845,203,203,203,203,7764
|
|
20231011,153800,48713845,203,203,203,203,0
|
|
20231011,153700,48713845,203,203,203,203,0
|
|
20231011,153600,48713845,203,203,203,203,0
|
|
20231011,153500,48713845,203,203,203,203,0
|
|
20231011,153400,48713845,203,203,203,203,0
|
|
20231011,153300,48713845,203,203,203,203,0
|
|
20231011,153200,48713845,203,203,203,203,0
|
|
20231011,153100,48713845,203,203,203,203,0
|
|
20231011,153000,48713845,203,203,203,203,7764
|
|
20231011,152900,47137753,205,205,205,205,0
|
|
20231011,152800,47137753,205,205,205,205,0
|
|
20231011,152700,47137753,205,205,205,205,0
|
|
20231011,152600,47137753,205,205,205,205,0
|
|
20231011,152500,47137753,205,205,205,205,0
|
|
20231011,152400,47137753,205,205,205,205,0
|
|
20231011,152300,47137753,205,205,205,205,0
|
|
20231011,152200,47137753,205,205,205,205,0
|
|
20231011,152100,47137753,205,205,205,205,0
|
|
20231011,152000,47137753,205,205,205,205,0
|
|
20231011,151900,47137753,205,204,205,204,10010
|
|
20231011,151800,45095703,205,205,205,205,2
|
|
20231011,151700,45095293,205,205,205,205,0
|
|
20231011,151600,45095293,205,205,205,205,0
|
|
20231011,151500,45095293,205,205,205,205,10
|
|
20231011,151400,45093243,204,204,204,204,5127
|
|
20231011,151300,44047335,204,204,204,204,0
|
|
20231011,151200,44047335,204,205,205,204,5
|
|
20231011,151100,44046312,205,205,205,205,0
|
|
20231011,151000,44046312,205,205,205,205,15
|
|
20231011,150900,44043237,205,205,205,205,1
|
|
20231011,150800,44043032,205,205,205,205,0
|
|
20231011,150700,44043032,205,205,205,205,25
|
|
20231011,150600,44037907,205,205,205,205,14
|
|
20231011,150500,44035037,205,205,205,205,0
|
|
20231011,150400,44035037,205,205,205,205,10
|
|
20231011,150300,44032987,206,206,206,206,100
|
|
20231011,150200,44012387,206,206,206,206,5
|
|
20231011,150100,44011357,206,206,206,206,111
|
|
20231011,150000,43988491,206,204,206,203,2291
|
|
20231011,145900,43521116,206,204,206,203,18801
|
|
20231011,145800,39686681,205,205,205,205,1
|
|
20231011,145700,39686476,205,205,205,205,16
|
|
20231011,145600,39683196,205,205,205,205,10
|
|
20231011,145500,39681146,205,205,205,205,15
|
|
20231011,145400,39678071,205,205,205,205,0
|
|
20231011,145300,39678071,205,205,205,205,0
|
|
20231011,145200,39678071,205,205,205,205,0
|
|
20231011,145100,39678071,205,205,205,205,10
|
|
20231011,145000,39676021,205,205,205,205,40
|
|
20231011,144900,39667821,205,205,205,205,7
|
|
20231011,144800,39666386,204,205,205,204,2
|
|
20231011,144700,39665977,204,204,204,204,0
|
|
20231011,144600,39665977,204,204,204,204,681
|
|
20231011,144500,39527053,203,203,203,203,15000
|
|
20231011,144400,36482053,204,204,204,204,1
|
|
20231011,144300,36481849,205,204,205,203,3341
|
|
20231011,144200,35801086,205,205,205,205,91
|
|
20231011,144100,35782431,205,205,205,205,0
|
|
20231011,144000,35782431,205,205,205,205,0
|
|
20231011,143900,35782431,205,205,205,205,0
|
|
20231011,143800,35782431,205,205,205,205,0
|
|
20231011,143700,35782431,205,205,205,205,0
|
|
20231011,143600,35782431,205,205,205,205,10
|
|
20231011,143500,35780381,205,205,205,205,0
|
|
20231011,143400,35780381,205,205,205,205,6
|
|
20231011,143300,35779151,205,205,205,205,200
|
|
20231011,143200,35738151,205,205,205,205,0
|
|
20231011,143100,35738151,205,205,205,205,25
|
|
20231011,143000,35733026,205,205,205,205,0
|
|
20231011,142900,35733026,205,205,205,205,0
|
|
20231011,142800,35733026,205,205,205,205,406
|
|
20231011,142700,35649796,205,205,205,205,0
|
|
20231011,142600,35649796,205,205,205,205,0
|
|
20231011,142500,35649796,205,205,205,205,0
|
|
20231011,142400,35649796,205,205,205,205,0
|
|
20231011,142300,35649796,205,205,205,205,0
|
|
20231011,142200,35649796,205,205,205,205,0
|
|
20231011,142100,35649796,205,205,205,205,0
|
|
20231011,142000,35649796,205,205,205,205,0
|
|
20231011,141900,35649796,205,205,205,205,0
|
|
20231011,141800,35649796,205,205,205,205,1
|
|
20231011,141700,35649591,205,205,205,205,0
|
|
20231011,141600,35649591,205,205,205,205,0
|
|
20231011,141500,35649591,205,205,205,205,0
|
|
20231011,141400,35649591,205,205,205,205,50
|
|
20231011,141300,35639341,205,205,205,205,0
|
|
20231011,141200,35639341,205,205,205,205,0
|
|
20231011,141100,35639341,205,205,205,205,130
|
|
20231011,141000,35612691,205,205,205,205,0
|
|
20231011,140900,35612691,205,205,205,205,0
|
|
20231011,140800,35612691,205,205,205,205,9
|
|
20231011,140700,35610846,205,205,205,205,0
|
|
20231011,140600,35610846,205,205,205,205,305
|
|
20231011,140500,35548321,205,205,205,205,10
|
|
20231011,140400,35546271,205,205,205,205,100
|
|
20231011,140300,35525771,205,205,205,205,100
|
|
20231011,140200,35505271,205,205,205,205,300
|
|
20231011,140100,35443771,205,205,205,205,7
|
|
20231011,140000,35442336,206,206,206,206,0
|
|
20231011,135900,35442336,206,206,206,206,0
|
|
20231011,135800,35442336,206,206,206,206,406
|
|
20231011,135700,35358700,205,205,205,205,0
|
|
20231011,135600,35358700,205,205,205,205,0
|
|
20231011,135500,35358700,205,205,205,205,0
|
|
20231011,135400,35358700,205,205,205,204,4929
|
|
20231011,135300,34348256,205,205,205,205,0
|
|
20231011,135200,34348256,205,205,205,205,300
|
|
20231011,135100,34286756,205,205,205,205,300
|
|
20231011,135000,34225256,205,205,205,205,8
|
|
20231011,134900,34223616,205,205,205,205,3
|
|
20231011,134800,34223001,205,205,205,205,4
|
|
20231011,134700,34222181,205,205,205,205,0
|
|
20231011,134600,34222181,205,205,205,205,200
|
|
20231011,134500,34181181,205,205,205,205,159
|
|
20231011,134400,34148586,205,205,205,205,126
|
|
20231011,134300,34122756,205,205,205,205,0
|
|
20231011,134200,34122756,205,205,205,205,0
|
|
20231011,134100,34122756,205,205,205,205,400
|
|
20231011,134000,34040756,205,205,205,205,1200
|
|
20231011,133900,33794756,205,205,205,205,290
|
|
20231011,133800,33735306,206,206,206,206,1
|
|
20231011,133700,33735100,206,206,206,206,0
|
|
20231011,133600,33735100,206,205,206,205,101
|
|
20231011,133500,33714394,205,205,205,205,200
|
|
20231011,133400,33673394,205,205,205,205,200
|
|
20231011,133300,33632394,205,205,205,205,0
|
|
20231011,133200,33632394,205,205,205,205,451
|
|
20231011,133100,33539939,205,205,205,205,0
|
|
20231011,133000,33539939,205,205,205,205,59
|
|
20231011,132900,33527844,205,205,205,205,4689
|
|
20231011,132800,32566599,205,205,205,205,406
|
|
20231011,132700,32483369,205,205,205,205,0
|
|
20231011,132600,32483369,205,205,205,205,0
|
|
20231011,132500,32483369,205,205,205,205,200
|
|
20231011,132400,32442369,205,205,205,205,4899
|
|
20231011,132300,31438074,205,205,205,205,209
|
|
20231011,132200,31395229,205,205,205,205,125
|
|
20231011,132100,31369604,205,205,205,205,1299
|
|
20231011,132000,31103309,203,205,205,203,15182
|
|
20231011,131900,28009210,205,205,205,205,4618
|
|
20231011,131800,27062520,206,206,206,206,100
|
|
20231011,131700,27041920,206,206,206,206,100
|
|
20231011,131600,27021320,206,206,206,206,1073
|
|
20231011,131500,26800282,206,206,206,206,0
|
|
20231011,131400,26800282,206,206,206,206,0
|
|
20231011,131300,26800282,206,206,206,206,0
|
|
20231011,131200,26800282,206,206,206,206,0
|
|
20231011,131100,26800282,206,206,206,206,0
|
|
20231011,131000,26800282,206,206,206,206,0
|
|
20231011,130900,26800282,206,206,206,206,9097
|
|
20231011,130800,24926300,206,206,206,206,0
|
|
20231011,130700,24926300,206,206,206,206,0
|
|
20231011,130600,24926300,206,206,206,206,0
|
|
20231011,130500,24926300,206,206,206,206,0
|
|
20231011,130400,24926300,206,206,206,206,0
|
|
20231011,130300,24926300,206,206,206,206,0
|
|
20231011,130200,24926300,206,206,206,206,0
|
|
20231011,130100,24926300,206,206,206,206,0
|
|
20231011,130000,24926300,206,206,206,206,25
|
|
20231011,125900,24921150,206,206,206,206,0
|
|
20231011,125800,24921150,206,206,206,206,0
|
|
20231011,125700,24921150,206,206,206,206,0
|
|
20231011,125600,24921150,206,206,206,206,0
|
|
20231011,125500,24921150,206,207,207,206,3500
|
|
20231011,125400,24198229,208,208,208,208,20
|
|
20231011,125300,24194069,208,208,208,208,10
|
|
20231011,125200,24191989,208,208,208,208,8
|
|
20231011,125100,24190325,208,208,208,208,490
|
|
20231011,125000,24088405,207,207,207,207,0
|
|
20231011,124900,24088405,207,207,207,207,0
|
|
20231011,124800,24088405,207,207,207,207,0
|
|
20231011,124700,24088405,207,207,207,207,0
|
|
20231011,124600,24088405,207,207,207,207,0
|
|
20231011,124500,24088405,207,207,207,207,0
|
|
20231011,124400,24088405,207,207,207,207,0
|
|
20231011,124300,24088405,207,207,207,207,0
|
|
20231011,124200,24088405,207,207,207,207,0
|
|
20231011,124100,24088405,207,207,207,207,0
|
|
20231011,124000,24088405,207,207,207,207,4000
|
|
20231011,123900,23260405,207,207,207,207,0
|
|
20231011,123800,23260405,207,207,207,207,0
|
|
20231011,123700,23260405,207,207,207,207,0
|
|
20231011,123600,23260405,207,207,207,207,0
|
|
20231011,123500,23260405,207,207,207,207,0
|
|
20231011,123400,23260405,207,207,207,207,0
|
|
20231011,123300,23260405,207,207,207,207,2
|
|
20231011,123200,23259991,207,207,207,207,3000
|
|
20231011,123100,22638991,208,208,208,208,4
|
|
20231011,123000,22638159,208,208,208,208,500
|
|
20231011,122900,22534159,208,208,208,208,0
|
|
20231011,122800,22534159,208,208,208,208,0
|
|
20231011,122700,22534159,208,208,208,208,0
|
|
20231011,122600,22534159,208,208,208,208,0
|
|
20231011,122500,22534159,208,208,208,208,0
|
|
20231011,122400,22534159,208,208,208,208,191
|
|
20231011,122300,22494431,208,208,208,208,0
|
|
20231011,122200,22494431,208,208,208,208,0
|
|
20231011,122100,22494431,208,208,208,208,4
|
|
20231011,122000,22493599,207,207,207,207,25
|
|
20231011,121900,22488424,208,208,208,208,5
|
|
20231011,121800,22487384,208,208,208,208,0
|
|
20231011,121700,22487384,208,208,208,208,0
|
|
20231011,121600,22487384,208,208,208,208,0
|
|
20231011,121500,22487384,208,207,208,207,312
|
|
20231011,121400,22422788,207,208,208,207,101
|
|
20231011,121300,22401880,208,208,208,208,0
|
|
20231011,121200,22401880,208,208,208,208,0
|
|
20231011,121100,22401880,208,208,208,208,0
|
|
20231011,121000,22401880,208,208,208,208,0
|
|
20231011,120900,22401880,208,208,208,208,0
|
|
20231011,120800,22401880,208,208,208,208,0
|
|
20231011,120700,22401880,208,208,208,208,0
|
|
20231011,120600,22401880,208,208,208,208,0
|
|
20231011,120500,22401880,208,208,208,208,252
|
|
20231011,120400,22349464,208,208,208,208,0
|
|
20231011,120300,22349464,208,208,208,208,0
|
|
20231011,120200,22349464,208,208,208,208,11
|
|
20231011,120100,22347176,208,208,208,208,15
|
|
20231011,120000,22344056,207,207,207,207,0
|
|
20231011,115900,22344056,207,207,207,207,0
|
|
20231011,115800,22344056,207,207,207,207,1
|
|
20231011,115700,22343849,208,208,208,208,0
|
|
20231011,115600,22343849,208,208,208,208,0
|
|
20231011,115500,22343849,208,208,208,208,0
|
|
20231011,115400,22343849,208,208,208,208,0
|
|
20231011,115300,22343849,208,208,208,208,0
|
|
20231011,115200,22343849,208,208,208,208,0
|
|
20231011,115100,22343849,208,208,208,208,2
|
|
20231011,115000,22343433,208,208,208,208,8
|
|
20231011,114900,22341769,208,208,208,208,30
|
|
20231011,114800,22335529,208,208,208,208,0
|
|
20231011,114700,22335529,208,208,208,208,1
|
|
20231011,114600,22335321,207,208,208,207,12
|
|
20231011,114500,22332826,208,208,208,208,10
|
|
20231011,114400,22330746,208,208,208,208,19
|
|
20231011,114300,22326794,208,208,208,208,0
|
|
20231011,114200,22326794,208,208,208,208,1
|
|
20231011,114100,22326586,208,208,208,208,12
|
|
20231011,114000,22324090,208,208,208,208,10
|
|
20231011,113900,22322010,208,208,208,208,9
|
|
20231011,113800,22320138,208,207,208,207,261
|
|
20231011,113700,22266010,208,208,208,208,11
|
|
20231011,113600,22263722,208,208,208,208,6
|
|
20231011,113500,22262474,208,208,208,208,0
|
|
20231011,113400,22262474,208,208,208,208,0
|
|
20231011,113300,22262474,208,208,208,208,4
|
|
20231011,113200,22261642,208,208,208,208,3
|
|
20231011,113100,22261018,208,208,208,208,100
|
|
20231011,113000,22240218,207,207,207,207,0
|
|
20231011,112900,22240218,207,207,207,207,0
|
|
20231011,112800,22240218,207,207,207,207,1500
|
|
20231011,112700,21929718,207,207,207,207,0
|
|
20231011,112600,21929718,207,207,207,207,0
|
|
20231011,112500,21929718,207,207,207,207,0
|
|
20231011,112400,21929718,207,207,207,207,124
|
|
20231011,112300,21904050,207,207,207,207,20
|
|
20231011,112200,21899910,207,207,207,207,0
|
|
20231011,112100,21899910,207,207,207,207,0
|
|
20231011,112000,21899910,207,207,207,207,0
|
|
20231011,111900,21899910,207,207,207,207,0
|
|
20231011,111800,21899910,207,207,207,207,0
|
|
20231011,111700,21899910,207,207,207,207,0
|
|
20231011,111600,21899910,207,207,207,207,0
|
|
20231011,111500,21899910,207,207,207,207,0
|
|
20231011,111400,21899910,207,207,207,207,0
|
|
20231011,111300,21899910,207,207,207,207,0
|
|
20231011,111200,21899910,207,207,207,207,0
|
|
20231011,111100,21899910,207,207,207,207,0
|
|
20231011,111000,21899910,207,207,207,207,0
|
|
20231011,110900,21899910,207,207,207,207,0
|
|
20231011,110800,21899910,207,207,207,207,0
|
|
20231011,110700,21899910,207,207,207,207,0
|
|
20231011,110600,21899910,207,207,207,207,0
|
|
20231011,110500,21899910,207,207,207,207,0
|
|
20231011,110400,21899910,207,207,207,207,0
|
|
20231011,110300,21899910,207,207,207,207,0
|
|
20231011,110200,21899910,207,207,207,207,0
|
|
20231011,110100,21899910,207,207,207,207,0
|
|
20231011,110000,21899910,207,207,207,207,2262
|
|
20231011,105900,21431676,207,207,207,207,0
|
|
20231011,105800,21431676,207,207,207,207,0
|
|
20231011,105700,21431676,207,207,207,207,0
|
|
20231011,105600,21431676,207,207,207,207,0
|
|
20231011,105500,21431676,207,207,207,207,1500
|
|
20231011,105400,21121176,207,207,207,207,0
|
|
20231011,105300,21121176,207,207,207,207,3
|
|
20231011,105200,21120555,207,207,207,207,0
|
|
20231011,105100,21120555,207,207,207,207,0
|
|
20231011,105000,21120555,207,207,207,207,0
|
|
20231011,104900,21120555,207,207,207,207,0
|
|
20231011,104800,21120555,207,207,207,207,0
|
|
20231011,104700,21120555,207,207,207,207,1
|
|
20231011,104600,21120348,206,206,206,206,0
|
|
20231011,104500,21120348,206,207,207,206,1164
|
|
20231011,104400,20879600,207,207,207,207,3
|
|
20231011,104300,20878979,207,207,207,207,0
|
|
20231011,104200,20878979,207,207,207,207,1
|
|
20231011,104100,20878772,207,207,207,207,10000
|
|
20231011,104000,18808772,206,206,206,206,0
|
|
20231011,103900,18808772,206,206,206,206,400
|
|
20231011,103800,18726372,207,207,207,207,1623
|
|
20231011,103700,18390411,207,207,207,207,65
|
|
20231011,103600,18376956,207,207,207,207,0
|
|
20231011,103500,18376956,207,207,207,207,0
|
|
20231011,103400,18376956,207,207,207,207,150
|
|
20231011,103300,18345906,207,207,207,207,1
|
|
20231011,103200,18345699,207,207,207,207,0
|
|
20231011,103100,18345699,207,207,207,207,5
|
|
20231011,103000,18344664,207,207,207,207,10
|
|
20231011,102900,18342594,207,207,207,207,4
|
|
20231011,102800,18341766,207,207,207,207,0
|
|
20231011,102700,18341766,207,207,207,207,0
|
|
20231011,102600,18341766,207,207,207,207,3240
|
|
20231011,102500,17671086,207,207,207,207,0
|
|
20231011,102400,17671086,207,207,207,207,0
|
|
20231011,102300,17671086,207,207,207,207,0
|
|
20231011,102200,17671086,207,208,208,207,103
|
|
20231011,102100,17649762,207,207,207,207,0
|
|
20231011,102000,17649762,207,207,207,207,0
|
|
20231011,101900,17649762,207,207,207,207,1
|
|
20231011,101800,17649555,208,208,208,208,30
|
|
20231011,101700,17643315,208,208,208,208,10
|
|
20231011,101600,17641235,208,208,208,208,2
|
|
20231011,101500,17640819,207,207,207,207,0
|
|
20231011,101400,17640819,207,207,207,207,0
|
|
20231011,101300,17640819,207,207,207,207,0
|
|
20231011,101200,17640819,207,207,207,207,0
|
|
20231011,101100,17640819,207,207,207,207,0
|
|
20231011,101000,17640819,207,207,207,207,0
|
|
20231011,100900,17640819,207,207,207,207,0
|
|
20231011,100800,17640819,207,207,207,207,0
|
|
20231011,100700,17640819,207,207,207,207,0
|
|
20231011,100600,17640819,207,207,207,207,0
|
|
20231011,100500,17640819,207,207,207,207,2
|
|
20231011,100400,17640405,207,207,207,207,201
|
|
20231011,100300,17598798,207,207,207,207,0
|
|
20231011,100200,17598798,207,207,207,207,0
|
|
20231011,100100,17598798,207,207,207,207,0
|
|
20231011,100000,17598798,207,208,208,207,1765
|
|
20231011,095900,17233243,208,208,208,208,0
|
|
20231011,095800,17233243,208,208,208,208,4
|
|
20231011,095700,17232411,207,207,207,207,0
|
|
20231011,095600,17232411,207,207,207,207,0
|
|
20231011,095500,17232411,207,207,207,207,0
|
|
20231011,095400,17232411,207,207,207,207,0
|
|
20231011,095300,17232411,207,207,207,207,0
|
|
20231011,095200,17232411,207,207,207,207,0
|
|
20231011,095100,17232411,207,207,207,207,0
|
|
20231011,095000,17232411,207,207,207,207,2764
|
|
20231011,094900,16660263,207,208,208,207,37
|
|
20231011,094800,16652603,208,208,208,208,0
|
|
20231011,094700,16652603,208,208,208,208,0
|
|
20231011,094600,16652603,208,208,208,208,0
|
|
20231011,094500,16652603,208,208,208,208,0
|
|
20231011,094400,16652603,208,208,208,208,0
|
|
20231011,094300,16652603,208,207,208,207,19
|
|
20231011,094200,16648652,208,208,208,208,2
|
|
20231011,094100,16648236,207,208,208,207,3
|
|
20231011,094000,16647613,207,207,207,207,0
|
|
20231011,093900,16647613,207,207,207,207,100
|
|
20231011,093800,16626913,207,207,207,207,100
|
|
20231011,093700,16606213,208,208,208,208,1
|
|
20231011,093600,16606005,207,207,207,207,0
|
|
20231011,093500,16606005,207,207,207,207,1
|
|
20231011,093400,16605798,208,208,208,208,49
|
|
20231011,093300,16595606,208,208,208,208,12
|
|
20231011,093200,16593110,208,208,208,208,30
|
|
20231011,093100,16586870,208,208,208,208,1559
|
|
20231011,093000,16262598,208,208,208,208,1000
|
|
20231011,092900,16054598,208,208,208,208,4089
|
|
20231011,092800,15204086,209,209,209,209,450
|
|
20231011,092700,15110036,209,209,209,209,32
|
|
20231011,092600,15103348,209,208,209,208,411
|
|
20231011,092500,15017856,207,207,207,207,0
|
|
20231011,092400,15017856,207,207,207,207,0
|
|
20231011,092300,15017856,207,207,207,207,0
|
|
20231011,092200,15017856,207,207,207,207,47
|
|
20231011,092100,15008127,207,207,207,207,0
|
|
20231011,092000,15008127,207,207,207,207,0
|
|
20231011,091900,15008127,207,208,208,207,476
|
|
20231011,091800,14909592,207,208,208,207,695
|
|
20231011,091700,14765725,209,209,209,209,0
|
|
20231011,091600,14765725,209,208,209,208,3982
|
|
20231011,091500,13937410,208,207,208,207,764
|
|
20231011,091400,13778726,206,206,206,206,0
|
|
20231011,091300,13778726,206,206,206,206,66
|
|
20231011,091200,13765130,205,205,205,205,132
|
|
20231011,091100,13738070,205,206,206,205,171
|
|
20231011,091000,13702911,205,206,206,205,163
|
|
20231011,090900,13669399,205,205,205,203,5306
|
|
20231011,090800,12585391,206,204,207,204,179
|
|
20231011,090700,12548577,208,205,208,203,3676
|
|
20231011,090600,11794487,203,204,205,203,10945
|
|
20231011,090500,9551762,204,204,205,203,962
|
|
20231011,090400,9355517,203,206,206,203,32468
|
|
20231011,090300,2697437,206,206,209,206,1160
|
|
20231011,090200,2457718,205,205,205,205,66
|
|
20231011,090100,2444188,205,207,207,205,4770
|
|
20231011,090000,1462041,207,207,207,207,7063
|