642 lines
27 KiB
CSV
642 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193900,46511408,810,810,810,810,2304
|
|
20231016,193800,46511408,810,810,810,810,0
|
|
20231016,193700,46511408,810,810,810,810,0
|
|
20231016,193600,46511408,810,810,810,810,0
|
|
20231016,193500,46511408,810,810,810,810,0
|
|
20231016,193400,46511408,810,810,810,810,0
|
|
20231016,193300,46511408,810,810,810,810,0
|
|
20231016,193200,46511408,810,810,810,810,0
|
|
20231016,193100,46511408,810,810,810,810,0
|
|
20231016,193000,46511408,810,810,810,810,0
|
|
20231016,192900,46511408,810,810,810,810,0
|
|
20231016,192800,46511408,810,810,810,810,0
|
|
20231016,192700,46511408,810,810,810,810,0
|
|
20231016,192600,46511408,810,810,810,810,0
|
|
20231016,192500,46511408,810,810,810,810,0
|
|
20231016,192400,46511408,810,810,810,810,0
|
|
20231016,192300,46511408,810,810,810,810,0
|
|
20231016,192200,46511408,810,810,810,810,0
|
|
20231016,192100,46511408,810,810,810,810,0
|
|
20231016,192000,46511408,810,810,810,810,0
|
|
20231016,191900,46511408,810,810,810,810,0
|
|
20231016,191800,46511408,810,810,810,810,0
|
|
20231016,191700,46511408,810,810,810,810,0
|
|
20231016,191600,46511408,810,810,810,810,0
|
|
20231016,191500,46511408,810,810,810,810,0
|
|
20231016,191400,46511408,810,810,810,810,0
|
|
20231016,191300,46511408,810,810,810,810,0
|
|
20231016,191200,46511408,810,810,810,810,0
|
|
20231016,191100,46511408,810,810,810,810,0
|
|
20231016,191000,46511408,810,810,810,810,0
|
|
20231016,190900,46511408,810,810,810,810,2304
|
|
20231016,190800,46511408,810,810,810,810,0
|
|
20231016,190700,46511408,810,810,810,810,0
|
|
20231016,190600,46511408,810,810,810,810,0
|
|
20231016,190500,46511408,810,810,810,810,0
|
|
20231016,190400,46511408,810,810,810,810,0
|
|
20231016,190300,46511408,810,810,810,810,0
|
|
20231016,190200,46511408,810,810,810,810,0
|
|
20231016,190100,46511408,810,810,810,810,0
|
|
20231016,190000,46511408,810,810,810,810,0
|
|
20231016,185900,46511408,810,810,810,810,0
|
|
20231016,185800,46511408,810,810,810,810,0
|
|
20231016,185700,46511408,810,810,810,810,0
|
|
20231016,185600,46511408,810,810,810,810,0
|
|
20231016,185500,46511408,810,810,810,810,0
|
|
20231016,185400,46511408,810,810,810,810,0
|
|
20231016,185300,46511408,810,810,810,810,0
|
|
20231016,185200,46511408,810,810,810,810,0
|
|
20231016,185100,46511408,810,810,810,810,0
|
|
20231016,185000,46511408,810,810,810,810,0
|
|
20231016,184900,46511408,810,810,810,810,0
|
|
20231016,184800,46511408,810,810,810,810,0
|
|
20231016,184700,46511408,810,810,810,810,0
|
|
20231016,184600,46511408,810,810,810,810,0
|
|
20231016,184500,46511408,810,810,810,810,0
|
|
20231016,184400,46511408,810,810,810,810,0
|
|
20231016,184300,46511408,810,810,810,810,0
|
|
20231016,184200,46511408,810,810,810,810,0
|
|
20231016,184100,46511408,810,810,810,810,0
|
|
20231016,184000,46511408,810,810,810,810,0
|
|
20231016,183900,46511408,810,810,810,810,2304
|
|
20231016,183800,46511408,810,810,810,810,0
|
|
20231016,183700,46511408,810,810,810,810,0
|
|
20231016,183600,46511408,810,810,810,810,0
|
|
20231016,183500,46511408,810,810,810,810,0
|
|
20231016,183400,46511408,810,810,810,810,0
|
|
20231016,183300,46511408,810,810,810,810,0
|
|
20231016,183200,46511408,810,810,810,810,0
|
|
20231016,183100,46511408,810,810,810,810,0
|
|
20231016,183000,46511408,810,810,810,810,0
|
|
20231016,182900,46511408,810,810,810,810,0
|
|
20231016,182800,46511408,810,810,810,810,0
|
|
20231016,182700,46511408,810,810,810,810,0
|
|
20231016,182600,46511408,810,810,810,810,0
|
|
20231016,182500,46511408,810,810,810,810,0
|
|
20231016,182400,46511408,810,810,810,810,0
|
|
20231016,182300,46511408,810,810,810,810,0
|
|
20231016,182200,46511408,810,810,810,810,0
|
|
20231016,182100,46511408,810,810,810,810,0
|
|
20231016,182000,46511408,810,810,810,810,0
|
|
20231016,181900,46511408,810,810,810,810,0
|
|
20231016,181800,46511408,810,810,810,810,0
|
|
20231016,181700,46511408,810,810,810,810,0
|
|
20231016,181600,46511408,810,810,810,810,0
|
|
20231016,181500,46511408,810,810,810,810,0
|
|
20231016,181400,46511408,810,810,810,810,0
|
|
20231016,181300,46511408,810,810,810,810,0
|
|
20231016,181200,46511408,810,810,810,810,0
|
|
20231016,181100,46511408,810,810,810,810,0
|
|
20231016,181000,46511408,810,810,810,810,0
|
|
20231016,180900,46511408,810,810,810,810,2304
|
|
20231016,180800,46511408,810,810,810,810,0
|
|
20231016,180700,46511408,810,810,810,810,0
|
|
20231016,180600,46511408,810,810,810,810,0
|
|
20231016,180500,46511408,810,810,810,810,0
|
|
20231016,180400,46511408,810,810,810,810,0
|
|
20231016,180300,46511408,810,810,810,810,0
|
|
20231016,180200,46511408,810,810,810,810,0
|
|
20231016,180100,46511408,810,810,810,810,0
|
|
20231016,180000,46511408,810,810,810,810,0
|
|
20231016,175900,46511408,810,810,810,810,0
|
|
20231016,175800,46511408,810,810,810,810,0
|
|
20231016,175700,46511408,810,810,810,810,0
|
|
20231016,175600,46511408,810,810,810,810,0
|
|
20231016,175500,46511408,810,810,810,810,0
|
|
20231016,175400,46511408,810,810,810,810,0
|
|
20231016,175300,46511408,810,810,810,810,0
|
|
20231016,175200,46511408,810,810,810,810,0
|
|
20231016,175100,46511408,810,810,810,810,0
|
|
20231016,175000,46511408,810,810,810,810,0
|
|
20231016,174900,46511408,810,810,810,810,0
|
|
20231016,174800,46511408,810,810,810,810,0
|
|
20231016,174700,46511408,810,810,810,810,0
|
|
20231016,174600,46511408,810,810,810,810,0
|
|
20231016,174500,46511408,810,810,810,810,0
|
|
20231016,174400,46511408,810,810,810,810,0
|
|
20231016,174300,46511408,810,810,810,810,0
|
|
20231016,174200,46511408,810,810,810,810,0
|
|
20231016,174100,46511408,810,810,810,810,0
|
|
20231016,174000,46511408,810,810,810,810,0
|
|
20231016,173900,46511408,810,810,810,810,2304
|
|
20231016,173800,46511408,810,810,810,810,0
|
|
20231016,173700,46511408,810,810,810,810,0
|
|
20231016,173600,46511408,810,810,810,810,0
|
|
20231016,173500,46511408,810,810,810,810,0
|
|
20231016,173400,46511408,810,810,810,810,0
|
|
20231016,173300,46511408,810,810,810,810,0
|
|
20231016,173200,46511408,810,810,810,810,0
|
|
20231016,173100,46511408,810,810,810,810,0
|
|
20231016,173000,46511408,810,810,810,810,0
|
|
20231016,172900,46511408,810,810,810,810,0
|
|
20231016,172800,46511408,810,810,810,810,0
|
|
20231016,172700,46511408,810,810,810,810,0
|
|
20231016,172600,46511408,810,810,810,810,0
|
|
20231016,172500,46511408,810,810,810,810,0
|
|
20231016,172400,46511408,810,810,810,810,0
|
|
20231016,172300,46511408,810,810,810,810,0
|
|
20231016,172200,46511408,810,810,810,810,0
|
|
20231016,172100,46511408,810,810,810,810,0
|
|
20231016,172000,46511408,810,810,810,810,0
|
|
20231016,171900,46511408,810,810,810,810,0
|
|
20231016,171800,46511408,810,810,810,810,0
|
|
20231016,171700,46511408,810,810,810,810,0
|
|
20231016,171600,46511408,810,810,810,810,0
|
|
20231016,171500,46511408,810,810,810,810,0
|
|
20231016,171400,46511408,810,810,810,810,0
|
|
20231016,171300,46511408,810,810,810,810,0
|
|
20231016,171200,46511408,810,810,810,810,0
|
|
20231016,171100,46511408,810,810,810,810,0
|
|
20231016,171000,46511408,810,810,810,810,0
|
|
20231016,170900,46511408,810,810,810,810,2304
|
|
20231016,170800,46511408,810,810,810,810,0
|
|
20231016,170700,46511408,810,810,810,810,0
|
|
20231016,170600,46511408,810,810,810,810,0
|
|
20231016,170500,46511408,810,810,810,810,0
|
|
20231016,170400,46511408,810,810,810,810,0
|
|
20231016,170300,46511408,810,810,810,810,0
|
|
20231016,170200,46511408,810,810,810,810,0
|
|
20231016,170100,46511408,810,810,810,810,0
|
|
20231016,170000,46511408,810,810,810,810,0
|
|
20231016,165900,46511408,810,810,810,810,0
|
|
20231016,165800,46511408,810,810,810,810,0
|
|
20231016,165700,46511408,810,810,810,810,0
|
|
20231016,165600,46511408,810,810,810,810,0
|
|
20231016,165500,46511408,810,810,810,810,0
|
|
20231016,165400,46511408,810,810,810,810,0
|
|
20231016,165300,46511408,810,810,810,810,0
|
|
20231016,165200,46511408,810,810,810,810,0
|
|
20231016,165100,46511408,810,810,810,810,0
|
|
20231016,165000,46511408,810,810,810,810,0
|
|
20231016,164900,46511408,810,810,810,810,0
|
|
20231016,164800,46511408,810,810,810,810,0
|
|
20231016,164700,46511408,810,810,810,810,0
|
|
20231016,164600,46511408,810,810,810,810,0
|
|
20231016,164500,46511408,810,810,810,810,0
|
|
20231016,164400,46511408,810,810,810,810,0
|
|
20231016,164300,46511408,810,810,810,810,0
|
|
20231016,164200,46511408,810,810,810,810,0
|
|
20231016,164100,46511408,810,810,810,810,0
|
|
20231016,164000,46511408,810,810,810,810,0
|
|
20231016,163900,46511408,810,810,810,810,2304
|
|
20231016,163800,46511408,810,810,810,810,0
|
|
20231016,163700,46511408,810,810,810,810,0
|
|
20231016,163600,46511408,810,810,810,810,0
|
|
20231016,163500,46511408,810,810,810,810,0
|
|
20231016,163400,46511408,810,810,810,810,0
|
|
20231016,163300,46511408,810,810,810,810,0
|
|
20231016,163200,46511408,810,810,810,810,0
|
|
20231016,163100,46511408,810,810,810,810,0
|
|
20231016,163000,46511408,810,810,810,810,0
|
|
20231016,162900,46511408,810,810,810,810,0
|
|
20231016,162800,46511408,810,810,810,810,0
|
|
20231016,162700,46511408,810,810,810,810,0
|
|
20231016,162600,46511408,810,810,810,810,0
|
|
20231016,162500,46511408,810,810,810,810,0
|
|
20231016,162400,46511408,810,810,810,810,0
|
|
20231016,162300,46511408,810,810,810,810,0
|
|
20231016,162200,46511408,810,810,810,810,0
|
|
20231016,162100,46511408,810,810,810,810,0
|
|
20231016,162000,46511408,810,810,810,810,0
|
|
20231016,161900,46511408,810,810,810,810,0
|
|
20231016,161800,46511408,810,810,810,810,0
|
|
20231016,161700,46511408,810,810,810,810,0
|
|
20231016,161600,46511408,810,810,810,810,0
|
|
20231016,161500,46511408,810,810,810,810,0
|
|
20231016,161400,46511408,810,810,810,810,0
|
|
20231016,161300,46511408,810,810,810,810,0
|
|
20231016,161200,46511408,810,810,810,810,0
|
|
20231016,161100,46511408,810,810,810,810,0
|
|
20231016,161000,46511408,810,810,810,810,0
|
|
20231016,160900,46511408,810,810,810,810,2304
|
|
20231016,160800,46511408,810,810,810,810,0
|
|
20231016,160700,46511408,810,810,810,810,0
|
|
20231016,160600,46511408,810,810,810,810,0
|
|
20231016,160500,46511408,810,810,810,810,0
|
|
20231016,160400,46511408,810,810,810,810,0
|
|
20231016,160300,46511408,810,810,810,810,0
|
|
20231016,160200,46511408,810,810,810,810,0
|
|
20231016,160100,46511408,810,810,810,810,0
|
|
20231016,160000,46511408,810,810,810,810,0
|
|
20231016,155900,46511408,810,810,810,810,0
|
|
20231016,155800,46511408,810,810,810,810,0
|
|
20231016,155700,46511408,810,810,810,810,0
|
|
20231016,155600,46511408,810,810,810,810,0
|
|
20231016,155500,46511408,810,810,810,810,0
|
|
20231016,155400,46511408,810,810,810,810,0
|
|
20231016,155300,46511408,810,810,810,810,0
|
|
20231016,155200,46511408,810,810,810,810,0
|
|
20231016,155100,46511408,810,810,810,810,0
|
|
20231016,155000,46511408,810,810,810,810,0
|
|
20231016,154900,46511408,810,810,810,810,0
|
|
20231016,154800,46511408,810,810,810,810,0
|
|
20231016,154700,46511408,810,810,810,810,0
|
|
20231016,154600,46511408,810,810,810,810,0
|
|
20231016,154500,46511408,810,810,810,810,0
|
|
20231016,154400,46511408,810,810,810,810,0
|
|
20231016,154300,46511408,810,810,810,810,0
|
|
20231016,154200,46511408,810,810,810,810,0
|
|
20231016,154100,46511408,810,810,810,810,0
|
|
20231016,154000,46511408,810,810,810,810,0
|
|
20231016,153900,46511408,810,810,810,810,2304
|
|
20231016,153800,46511408,810,810,810,810,0
|
|
20231016,153700,46511408,810,810,810,810,0
|
|
20231016,153600,46511408,810,810,810,810,0
|
|
20231016,153500,46511408,810,810,810,810,0
|
|
20231016,153400,46511408,810,810,810,810,0
|
|
20231016,153300,46511408,810,810,810,810,0
|
|
20231016,153200,46511408,810,810,810,810,0
|
|
20231016,153100,46511408,810,810,810,810,0
|
|
20231016,153000,46511408,810,810,810,810,2304
|
|
20231016,152900,44645168,810,810,810,810,0
|
|
20231016,152800,44645168,810,810,810,810,0
|
|
20231016,152700,44645168,810,810,810,810,0
|
|
20231016,152600,44645168,810,810,810,810,0
|
|
20231016,152500,44645168,810,810,810,810,0
|
|
20231016,152400,44645168,810,810,810,810,0
|
|
20231016,152300,44645168,810,810,810,810,0
|
|
20231016,152200,44645168,810,810,810,810,0
|
|
20231016,152100,44645168,810,810,810,810,0
|
|
20231016,152000,44645168,810,810,810,810,0
|
|
20231016,151900,44645168,810,809,810,809,11
|
|
20231016,151800,44636268,808,808,808,808,23
|
|
20231016,151700,44617684,808,808,808,808,0
|
|
20231016,151600,44617684,808,808,808,808,0
|
|
20231016,151500,44617684,808,808,808,808,0
|
|
20231016,151400,44617684,808,808,808,808,0
|
|
20231016,151300,44617684,808,808,808,808,0
|
|
20231016,151200,44617684,808,808,808,808,0
|
|
20231016,151100,44617684,808,808,808,808,0
|
|
20231016,151000,44617684,808,808,808,808,0
|
|
20231016,150900,44617684,808,808,808,808,0
|
|
20231016,150800,44617684,808,808,808,808,0
|
|
20231016,150700,44617684,808,808,808,808,0
|
|
20231016,150600,44617684,808,808,808,808,5
|
|
20231016,150500,44613644,808,808,808,808,0
|
|
20231016,150400,44613644,808,808,808,808,0
|
|
20231016,150300,44613644,808,808,808,808,0
|
|
20231016,150200,44613644,808,808,808,808,0
|
|
20231016,150100,44613644,808,808,808,808,5
|
|
20231016,150000,44609604,803,803,803,803,0
|
|
20231016,145900,44609604,803,800,803,800,5
|
|
20231016,145800,44605601,800,800,800,800,0
|
|
20231016,145700,44605601,800,800,800,800,0
|
|
20231016,145600,44605601,800,800,800,800,0
|
|
20231016,145500,44605601,800,800,800,800,0
|
|
20231016,145400,44605601,800,800,800,800,0
|
|
20231016,145300,44605601,800,800,800,800,0
|
|
20231016,145200,44605601,800,800,800,800,350
|
|
20231016,145100,44325601,800,800,800,800,0
|
|
20231016,145000,44325601,800,800,800,800,0
|
|
20231016,144900,44325601,800,800,800,800,0
|
|
20231016,144800,44325601,800,800,800,800,100
|
|
20231016,144700,44245601,800,800,800,800,0
|
|
20231016,144600,44245601,800,800,800,800,0
|
|
20231016,144500,44245601,800,800,800,800,0
|
|
20231016,144400,44245601,800,800,800,800,0
|
|
20231016,144300,44245601,800,800,800,800,0
|
|
20231016,144200,44245601,800,800,800,800,0
|
|
20231016,144100,44245601,800,800,800,800,0
|
|
20231016,144000,44245601,800,800,800,800,0
|
|
20231016,143900,44245601,800,800,800,800,0
|
|
20231016,143800,44245601,800,800,800,800,0
|
|
20231016,143700,44245601,800,800,800,800,0
|
|
20231016,143600,44245601,800,800,800,800,0
|
|
20231016,143500,44245601,800,800,800,800,0
|
|
20231016,143400,44245601,800,800,800,800,0
|
|
20231016,143300,44245601,800,800,800,800,0
|
|
20231016,143200,44245601,800,800,800,800,0
|
|
20231016,143100,44245601,800,800,800,800,0
|
|
20231016,143000,44245601,800,800,800,800,0
|
|
20231016,142900,44245601,800,800,800,800,0
|
|
20231016,142800,44245601,800,800,800,800,0
|
|
20231016,142700,44245601,800,800,800,800,3
|
|
20231016,142600,44243201,800,800,800,800,0
|
|
20231016,142500,44243201,800,800,800,800,0
|
|
20231016,142400,44243201,800,800,800,800,0
|
|
20231016,142300,44243201,800,800,800,800,0
|
|
20231016,142200,44243201,800,800,800,800,0
|
|
20231016,142100,44243201,800,800,800,800,0
|
|
20231016,142000,44243201,800,800,800,800,0
|
|
20231016,141900,44243201,800,800,800,800,0
|
|
20231016,141800,44243201,800,800,800,800,0
|
|
20231016,141700,44243201,800,800,800,800,0
|
|
20231016,141600,44243201,800,800,800,800,0
|
|
20231016,141500,44243201,800,800,800,800,0
|
|
20231016,141400,44243201,800,800,800,800,0
|
|
20231016,141300,44243201,800,800,800,800,0
|
|
20231016,141200,44243201,800,800,800,800,0
|
|
20231016,141100,44243201,800,800,800,800,0
|
|
20231016,141000,44243201,800,800,800,800,0
|
|
20231016,140900,44243201,800,800,800,800,0
|
|
20231016,140800,44243201,800,800,800,800,0
|
|
20231016,140700,44243201,800,800,800,800,0
|
|
20231016,140600,44243201,800,800,800,800,0
|
|
20231016,140500,44243201,800,800,800,800,0
|
|
20231016,140400,44243201,800,800,800,800,0
|
|
20231016,140300,44243201,800,800,800,800,1
|
|
20231016,140200,44242401,800,800,800,800,1
|
|
20231016,140100,44241601,800,800,800,800,0
|
|
20231016,140000,44241601,800,800,800,800,0
|
|
20231016,135900,44241601,800,800,800,800,0
|
|
20231016,135800,44241601,800,800,800,800,0
|
|
20231016,135700,44241601,800,800,800,800,0
|
|
20231016,135600,44241601,800,800,800,800,0
|
|
20231016,135500,44241601,800,800,800,800,1
|
|
20231016,135400,44240801,800,800,800,800,0
|
|
20231016,135300,44240801,800,800,800,800,8
|
|
20231016,135200,44234401,792,800,800,792,240
|
|
20231016,135100,44042714,800,800,800,800,0
|
|
20231016,135000,44042714,800,800,800,800,0
|
|
20231016,134900,44042714,800,800,800,800,0
|
|
20231016,134800,44042714,800,800,800,800,6
|
|
20231016,134700,44037914,792,792,792,792,0
|
|
20231016,134600,44037914,792,792,792,792,0
|
|
20231016,134500,44037914,792,792,792,792,0
|
|
20231016,134400,44037914,792,792,792,792,0
|
|
20231016,134300,44037914,792,792,792,792,0
|
|
20231016,134200,44037914,792,792,792,792,0
|
|
20231016,134100,44037914,792,792,792,792,0
|
|
20231016,134000,44037914,792,792,792,792,0
|
|
20231016,133900,44037914,792,792,792,792,0
|
|
20231016,133800,44037914,792,792,792,792,0
|
|
20231016,133700,44037914,792,792,792,792,0
|
|
20231016,133600,44037914,792,792,792,792,0
|
|
20231016,133500,44037914,792,795,795,792,680
|
|
20231016,133400,43498889,796,798,798,796,562
|
|
20231016,133300,43050547,799,799,799,799,100
|
|
20231016,133200,42970647,800,800,800,800,2
|
|
20231016,133100,42969047,801,801,801,801,0
|
|
20231016,133000,42969047,801,801,801,801,97
|
|
20231016,132900,42891350,799,799,799,799,0
|
|
20231016,132800,42891350,799,799,799,799,0
|
|
20231016,132700,42891350,799,799,799,799,456
|
|
20231016,132600,42527006,798,798,798,798,0
|
|
20231016,132500,42527006,798,798,798,798,0
|
|
20231016,132400,42527006,798,798,798,798,0
|
|
20231016,132300,42527006,798,798,798,798,0
|
|
20231016,132200,42527006,798,798,798,798,3
|
|
20231016,132100,42524612,801,801,801,801,0
|
|
20231016,132000,42524612,801,801,801,801,0
|
|
20231016,131900,42524612,801,801,801,801,0
|
|
20231016,131800,42524612,801,801,801,801,0
|
|
20231016,131700,42524612,801,801,801,801,0
|
|
20231016,131600,42524612,801,801,801,801,0
|
|
20231016,131500,42524612,801,801,801,801,0
|
|
20231016,131400,42524612,801,801,801,801,0
|
|
20231016,131300,42524612,801,801,801,801,0
|
|
20231016,131200,42524612,801,801,801,801,0
|
|
20231016,131100,42524612,801,801,801,801,0
|
|
20231016,131000,42524612,801,801,801,801,0
|
|
20231016,130900,42524612,801,801,801,801,0
|
|
20231016,130800,42524612,801,801,801,801,0
|
|
20231016,130700,42524612,801,801,801,801,0
|
|
20231016,130600,42524612,801,801,801,801,1
|
|
20231016,130500,42523811,800,800,800,800,374
|
|
20231016,130400,42224611,800,800,800,800,76
|
|
20231016,130300,42163811,797,797,797,797,0
|
|
20231016,130200,42163811,797,797,797,797,1764
|
|
20231016,130100,40757903,797,797,797,797,945
|
|
20231016,130000,40004738,797,797,797,797,0
|
|
20231016,125900,40004738,797,797,797,797,0
|
|
20231016,125800,40004738,797,797,797,797,0
|
|
20231016,125700,40004738,797,797,797,797,30
|
|
20231016,125600,39980828,800,800,800,800,0
|
|
20231016,125500,39980828,800,800,800,800,1002
|
|
20231016,125400,39179228,799,798,800,798,152
|
|
20231016,125300,39057891,797,797,797,797,12
|
|
20231016,125200,39048327,797,797,797,797,11
|
|
20231016,125100,39039560,797,797,797,797,242
|
|
20231016,125000,38846686,798,798,798,798,0
|
|
20231016,124900,38846686,798,798,798,798,0
|
|
20231016,124800,38846686,798,798,798,798,2
|
|
20231016,124700,38845090,798,798,798,798,0
|
|
20231016,124600,38845090,798,798,798,798,0
|
|
20231016,124500,38845090,798,798,798,798,0
|
|
20231016,124400,38845090,798,798,798,798,0
|
|
20231016,124300,38845090,798,798,798,798,177
|
|
20231016,124200,38703844,798,798,798,798,0
|
|
20231016,124100,38703844,798,798,798,798,0
|
|
20231016,124000,38703844,798,798,798,798,1
|
|
20231016,123900,38703046,796,796,796,796,0
|
|
20231016,123800,38703046,796,796,796,796,0
|
|
20231016,123700,38703046,796,796,796,796,0
|
|
20231016,123600,38703046,796,796,796,796,0
|
|
20231016,123500,38703046,796,797,797,796,14
|
|
20231016,123400,38691892,796,796,796,796,1
|
|
20231016,123300,38691096,796,795,796,795,349
|
|
20231016,123200,38413638,796,796,796,796,10
|
|
20231016,123100,38405678,796,796,796,796,1
|
|
20231016,123000,38404882,793,793,793,793,284
|
|
20231016,122900,38179670,793,793,793,793,356
|
|
20231016,122800,37897362,793,796,796,793,512
|
|
20231016,122700,37491310,796,793,796,793,192
|
|
20231016,122600,37338855,793,793,793,793,47
|
|
20231016,122500,37301584,793,793,793,793,90
|
|
20231016,122400,37230214,793,793,793,793,548
|
|
20231016,122300,36795650,793,793,793,793,673
|
|
20231016,122200,36261961,793,793,793,793,0
|
|
20231016,122100,36261961,793,793,793,793,0
|
|
20231016,122000,36261961,793,793,793,793,0
|
|
20231016,121900,36261961,793,793,793,793,0
|
|
20231016,121800,36261961,793,793,793,793,0
|
|
20231016,121700,36261961,793,793,793,793,0
|
|
20231016,121600,36261961,793,790,793,789,130
|
|
20231016,121500,36159191,793,793,793,793,10
|
|
20231016,121400,36151261,793,799,799,789,121
|
|
20231016,121300,36055682,793,789,793,788,1250
|
|
20231016,121200,35067065,788,788,789,786,376
|
|
20231016,121100,34770536,790,790,790,790,0
|
|
20231016,121000,34770536,790,790,790,790,0
|
|
20231016,120900,34770536,790,790,790,790,0
|
|
20231016,120800,34770536,790,790,790,790,3
|
|
20231016,120700,34768166,790,790,790,790,0
|
|
20231016,120600,34768166,790,790,790,790,0
|
|
20231016,120500,34768166,790,790,790,790,2
|
|
20231016,120400,34766586,787,783,787,781,1866
|
|
20231016,120300,33299040,789,789,789,789,0
|
|
20231016,120200,33299040,789,781,789,781,101
|
|
20231016,120100,33220151,781,781,781,781,3
|
|
20231016,120000,33217808,789,783,789,783,24
|
|
20231016,115900,33199004,775,789,789,760,6365
|
|
20231016,115800,28279100,790,787,798,787,5659
|
|
20231016,115700,23789098,760,760,760,760,0
|
|
20231016,115600,23789098,760,801,801,756,5501
|
|
20231016,115500,19549780,802,802,802,802,0
|
|
20231016,115400,19549780,802,801,802,801,12
|
|
20231016,115300,19540158,801,801,801,801,2
|
|
20231016,115200,19538556,801,801,801,801,57
|
|
20231016,115100,19492899,801,801,801,801,1
|
|
20231016,115000,19492098,801,800,801,800,3
|
|
20231016,114900,19489696,799,799,799,799,0
|
|
20231016,114800,19489696,799,799,799,799,1
|
|
20231016,114700,19488897,799,799,799,799,0
|
|
20231016,114600,19488897,799,800,800,799,53
|
|
20231016,114500,19446498,800,802,802,800,1307
|
|
20231016,114400,18399640,805,805,805,805,50
|
|
20231016,114300,18359390,803,803,803,803,284
|
|
20231016,114200,18131338,804,803,804,803,11
|
|
20231016,114100,18122495,804,804,804,804,0
|
|
20231016,114000,18122495,804,804,804,804,35
|
|
20231016,113900,18094355,805,804,806,804,128
|
|
20231016,113800,17991246,805,804,805,803,32
|
|
20231016,113700,17965509,804,804,804,804,0
|
|
20231016,113600,17965509,804,804,804,804,10
|
|
20231016,113500,17957469,805,805,805,805,0
|
|
20231016,113400,17957469,805,805,805,805,0
|
|
20231016,113300,17957469,805,805,805,805,0
|
|
20231016,113200,17957469,805,805,805,805,20
|
|
20231016,113100,17941369,805,805,805,805,1
|
|
20231016,113000,17940564,806,806,806,806,0
|
|
20231016,112900,17940564,806,806,806,806,1
|
|
20231016,112800,17939758,806,806,806,805,1317
|
|
20231016,112700,16878285,807,807,807,807,0
|
|
20231016,112600,16878285,807,807,807,807,0
|
|
20231016,112500,16878285,807,807,807,807,0
|
|
20231016,112400,16878285,807,807,807,807,1
|
|
20231016,112300,16877478,812,812,812,812,0
|
|
20231016,112200,16877478,812,812,812,812,0
|
|
20231016,112100,16877478,812,812,812,812,0
|
|
20231016,112000,16877478,812,812,812,812,0
|
|
20231016,111900,16877478,812,812,812,812,0
|
|
20231016,111800,16877478,812,812,812,812,0
|
|
20231016,111700,16877478,812,812,812,812,100
|
|
20231016,111600,16796278,812,812,812,812,0
|
|
20231016,111500,16796278,812,812,812,812,0
|
|
20231016,111400,16796278,812,812,812,812,0
|
|
20231016,111300,16796278,812,812,812,812,0
|
|
20231016,111200,16796278,812,812,812,812,0
|
|
20231016,111100,16796278,812,812,812,812,0
|
|
20231016,111000,16796278,812,812,812,812,0
|
|
20231016,110900,16796278,812,812,812,812,0
|
|
20231016,110800,16796278,812,812,812,812,0
|
|
20231016,110700,16796278,812,812,812,812,0
|
|
20231016,110600,16796278,812,812,812,812,1
|
|
20231016,110500,16795466,806,806,806,806,0
|
|
20231016,110400,16795466,806,806,806,806,0
|
|
20231016,110300,16795466,806,806,806,806,0
|
|
20231016,110200,16795466,806,806,806,806,0
|
|
20231016,110100,16795466,806,806,806,806,0
|
|
20231016,110000,16795466,806,806,806,806,0
|
|
20231016,105900,16795466,806,806,806,806,0
|
|
20231016,105800,16795466,806,808,808,806,1290
|
|
20231016,105700,15753167,808,808,808,808,0
|
|
20231016,105600,15753167,808,808,808,808,15
|
|
20231016,105500,15741047,808,810,810,808,428
|
|
20231016,105400,15394532,813,813,813,813,0
|
|
20231016,105300,15394532,813,813,813,813,0
|
|
20231016,105200,15394532,813,813,813,813,0
|
|
20231016,105100,15394532,813,813,813,813,0
|
|
20231016,105000,15394532,813,812,813,812,50
|
|
20231016,104900,15353886,813,813,813,813,0
|
|
20231016,104800,15353886,813,813,813,813,0
|
|
20231016,104700,15353886,813,813,813,813,0
|
|
20231016,104600,15353886,813,813,813,813,123
|
|
20231016,104500,15253887,813,813,813,813,0
|
|
20231016,104400,15253887,813,813,813,813,0
|
|
20231016,104300,15253887,813,813,813,813,1
|
|
20231016,104200,15253074,811,811,811,811,0
|
|
20231016,104100,15253074,811,811,811,811,1
|
|
20231016,104000,15252263,814,814,814,814,0
|
|
20231016,103900,15252263,814,814,814,814,0
|
|
20231016,103800,15252263,814,814,814,814,0
|
|
20231016,103700,15252263,814,814,814,814,1
|
|
20231016,103600,15251449,811,815,815,811,7892
|
|
20231016,103500,8827479,818,818,818,818,0
|
|
20231016,103400,8827479,818,818,818,818,0
|
|
20231016,103300,8827479,818,818,818,818,0
|
|
20231016,103200,8827479,818,818,818,818,36
|
|
20231016,103100,8798031,818,818,818,818,0
|
|
20231016,103000,8798031,818,818,818,818,0
|
|
20231016,102900,8798031,818,818,818,818,0
|
|
20231016,102800,8798031,818,818,818,818,0
|
|
20231016,102700,8798031,818,818,818,818,0
|
|
20231016,102600,8798031,818,818,818,818,0
|
|
20231016,102500,8798031,818,818,818,818,109
|
|
20231016,102400,8708869,818,818,818,818,0
|
|
20231016,102300,8708869,818,818,818,818,0
|
|
20231016,102200,8708869,818,818,818,818,0
|
|
20231016,102100,8708869,818,818,818,818,0
|
|
20231016,102000,8708869,818,818,818,818,0
|
|
20231016,101900,8708869,818,818,818,818,0
|
|
20231016,101800,8708869,818,818,818,818,0
|
|
20231016,101700,8708869,818,818,818,818,0
|
|
20231016,101600,8708869,818,818,818,818,0
|
|
20231016,101500,8708869,818,818,818,818,0
|
|
20231016,101400,8708869,818,818,818,818,0
|
|
20231016,101300,8708869,818,818,818,818,1
|
|
20231016,101200,8708051,815,815,815,815,0
|
|
20231016,101100,8708051,815,815,815,815,0
|
|
20231016,101000,8708051,815,815,815,815,1
|
|
20231016,100900,8707236,815,816,816,815,5601
|
|
20231016,100800,4141956,819,819,819,819,0
|
|
20231016,100700,4141956,819,819,819,819,0
|
|
20231016,100600,4141956,819,819,819,819,0
|
|
20231016,100500,4141956,819,819,819,819,0
|
|
20231016,100400,4141956,819,819,819,819,0
|
|
20231016,100300,4141956,819,819,819,819,0
|
|
20231016,100200,4141956,819,819,819,819,0
|
|
20231016,100100,4141956,819,819,819,819,0
|
|
20231016,100000,4141956,819,819,819,819,1
|
|
20231016,095900,4141137,816,816,816,816,0
|
|
20231016,095800,4141137,816,816,816,816,99
|
|
20231016,095700,4060353,819,819,819,819,0
|
|
20231016,095600,4060353,819,819,819,819,0
|
|
20231016,095500,4060353,819,819,819,819,0
|
|
20231016,095400,4060353,819,819,819,819,1
|
|
20231016,095300,4059534,819,819,819,819,0
|
|
20231016,095200,4059534,819,819,819,819,0
|
|
20231016,095100,4059534,819,819,819,819,0
|
|
20231016,095000,4059534,819,819,819,819,0
|
|
20231016,094900,4059534,819,819,819,819,0
|
|
20231016,094800,4059534,819,819,819,819,0
|
|
20231016,094700,4059534,819,819,819,819,0
|
|
20231016,094600,4059534,819,819,819,819,0
|
|
20231016,094500,4059534,819,815,819,815,101
|
|
20231016,094400,3977215,815,815,815,815,87
|
|
20231016,094300,3906310,820,820,820,820,0
|
|
20231016,094200,3906310,820,820,820,820,2
|
|
20231016,094100,3904670,820,820,820,820,0
|
|
20231016,094000,3904670,820,820,820,820,0
|
|
20231016,093900,3904670,820,820,820,820,0
|
|
20231016,093800,3904670,820,820,820,820,0
|
|
20231016,093700,3904670,820,820,820,820,10
|
|
20231016,093600,3896470,820,820,820,820,1
|
|
20231016,093500,3895650,820,820,820,820,0
|
|
20231016,093400,3895650,820,820,820,820,0
|
|
20231016,093300,3895650,820,820,820,820,0
|
|
20231016,093200,3895650,820,820,820,820,2
|
|
20231016,093100,3894010,820,820,820,820,1
|
|
20231016,093000,3893190,815,816,816,815,245
|
|
20231016,092900,3693422,817,817,817,817,5
|
|
20231016,092800,3689337,818,818,818,818,0
|
|
20231016,092700,3689337,818,820,820,818,396
|
|
20231016,092600,3365088,820,820,820,820,1
|
|
20231016,092500,3364268,818,818,818,818,178
|
|
20231016,092400,3218664,818,818,818,818,0
|
|
20231016,092300,3218664,818,818,818,818,0
|
|
20231016,092200,3218664,818,818,818,818,1450
|
|
20231016,092100,2032564,820,820,820,820,0
|
|
20231016,092000,2032564,820,820,820,820,0
|
|
20231016,091900,2032564,820,820,820,820,0
|
|
20231016,091800,2032564,820,820,820,820,0
|
|
20231016,091700,2032564,820,820,820,820,400
|
|
20231016,091600,1704564,820,820,820,820,0
|
|
20231016,091500,1704564,820,820,820,820,0
|
|
20231016,091400,1704564,820,820,820,820,0
|
|
20231016,091300,1704564,820,820,820,820,801
|
|
20231016,091200,1047744,820,820,820,820,0
|
|
20231016,091100,1047744,820,820,820,820,0
|
|
20231016,091000,1047744,820,820,820,820,0
|
|
20231016,090900,1047744,820,820,820,820,1
|
|
20231016,090800,1046924,820,820,820,820,0
|
|
20231016,090700,1046924,820,820,820,820,0
|
|
20231016,090600,1046924,820,820,820,820,0
|
|
20231016,090500,1046924,820,820,820,820,0
|
|
20231016,090400,1046924,820,820,820,820,1
|
|
20231016,090300,1046104,818,819,819,818,12
|
|
20231016,090200,1036282,820,821,821,820,201
|
|
20231016,090100,871263,821,821,821,821,2
|
|
20231016,090000,869621,829,829,829,829,1049
|