682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,201900,37612876,962,962,962,962,1963
|
|
20231012,201800,37612876,962,962,962,962,0
|
|
20231012,201700,37612876,962,962,962,962,0
|
|
20231012,201600,37612876,962,962,962,962,0
|
|
20231012,201500,37612876,962,962,962,962,0
|
|
20231012,201400,37612876,962,962,962,962,0
|
|
20231012,201300,37612876,962,962,962,962,0
|
|
20231012,201200,37612876,962,962,962,962,0
|
|
20231012,201100,37612876,962,962,962,962,0
|
|
20231012,201000,37612876,962,962,962,962,0
|
|
20231012,200900,37612876,962,962,962,962,0
|
|
20231012,200800,37612876,962,962,962,962,0
|
|
20231012,200700,37612876,962,962,962,962,0
|
|
20231012,200600,37612876,962,962,962,962,0
|
|
20231012,200500,37612876,962,962,962,962,0
|
|
20231012,200400,37612876,962,962,962,962,0
|
|
20231012,200300,37612876,962,962,962,962,0
|
|
20231012,200200,37612876,962,962,962,962,0
|
|
20231012,200100,37612876,962,962,962,962,0
|
|
20231012,200000,37612876,962,962,962,962,0
|
|
20231012,195900,37612876,962,962,962,962,0
|
|
20231012,195800,37612876,962,962,962,962,0
|
|
20231012,195700,37612876,962,962,962,962,0
|
|
20231012,195600,37612876,962,962,962,962,0
|
|
20231012,195500,37612876,962,962,962,962,0
|
|
20231012,195400,37612876,962,962,962,962,0
|
|
20231012,195300,37612876,962,962,962,962,0
|
|
20231012,195200,37612876,962,962,962,962,0
|
|
20231012,195100,37612876,962,962,962,962,0
|
|
20231012,195000,37612876,962,962,962,962,0
|
|
20231012,194900,37612876,962,962,962,962,1963
|
|
20231012,194800,37612876,962,962,962,962,0
|
|
20231012,194700,37612876,962,962,962,962,0
|
|
20231012,194600,37612876,962,962,962,962,0
|
|
20231012,194500,37612876,962,962,962,962,0
|
|
20231012,194400,37612876,962,962,962,962,0
|
|
20231012,194300,37612876,962,962,962,962,0
|
|
20231012,194200,37612876,962,962,962,962,0
|
|
20231012,194100,37612876,962,962,962,962,0
|
|
20231012,194000,37612876,962,962,962,962,0
|
|
20231012,193900,37612876,962,962,962,962,0
|
|
20231012,193800,37612876,962,962,962,962,0
|
|
20231012,193700,37612876,962,962,962,962,0
|
|
20231012,193600,37612876,962,962,962,962,0
|
|
20231012,193500,37612876,962,962,962,962,0
|
|
20231012,193400,37612876,962,962,962,962,0
|
|
20231012,193300,37612876,962,962,962,962,0
|
|
20231012,193200,37612876,962,962,962,962,0
|
|
20231012,193100,37612876,962,962,962,962,0
|
|
20231012,193000,37612876,962,962,962,962,0
|
|
20231012,192900,37612876,962,962,962,962,0
|
|
20231012,192800,37612876,962,962,962,962,0
|
|
20231012,192700,37612876,962,962,962,962,0
|
|
20231012,192600,37612876,962,962,962,962,0
|
|
20231012,192500,37612876,962,962,962,962,0
|
|
20231012,192400,37612876,962,962,962,962,0
|
|
20231012,192300,37612876,962,962,962,962,0
|
|
20231012,192200,37612876,962,962,962,962,0
|
|
20231012,192100,37612876,962,962,962,962,0
|
|
20231012,192000,37612876,962,962,962,962,0
|
|
20231012,191900,37612876,962,962,962,962,1963
|
|
20231012,191800,37612876,962,962,962,962,0
|
|
20231012,191700,37612876,962,962,962,962,0
|
|
20231012,191600,37612876,962,962,962,962,0
|
|
20231012,191500,37612876,962,962,962,962,0
|
|
20231012,191400,37612876,962,962,962,962,0
|
|
20231012,191300,37612876,962,962,962,962,0
|
|
20231012,191200,37612876,962,962,962,962,0
|
|
20231012,191100,37612876,962,962,962,962,0
|
|
20231012,191000,37612876,962,962,962,962,0
|
|
20231012,190900,37612876,962,962,962,962,0
|
|
20231012,190800,37612876,962,962,962,962,0
|
|
20231012,190700,37612876,962,962,962,962,0
|
|
20231012,190600,37612876,962,962,962,962,0
|
|
20231012,190500,37612876,962,962,962,962,0
|
|
20231012,190400,37612876,962,962,962,962,0
|
|
20231012,190300,37612876,962,962,962,962,0
|
|
20231012,190200,37612876,962,962,962,962,0
|
|
20231012,190100,37612876,962,962,962,962,0
|
|
20231012,190000,37612876,962,962,962,962,0
|
|
20231012,185900,37612876,962,962,962,962,0
|
|
20231012,185800,37612876,962,962,962,962,0
|
|
20231012,185700,37612876,962,962,962,962,0
|
|
20231012,185600,37612876,962,962,962,962,0
|
|
20231012,185500,37612876,962,962,962,962,0
|
|
20231012,185400,37612876,962,962,962,962,0
|
|
20231012,185300,37612876,962,962,962,962,0
|
|
20231012,185200,37612876,962,962,962,962,0
|
|
20231012,185100,37612876,962,962,962,962,0
|
|
20231012,185000,37612876,962,962,962,962,0
|
|
20231012,184900,37612876,962,962,962,962,1963
|
|
20231012,184800,37612876,962,962,962,962,0
|
|
20231012,184700,37612876,962,962,962,962,0
|
|
20231012,184600,37612876,962,962,962,962,0
|
|
20231012,184500,37612876,962,962,962,962,0
|
|
20231012,184400,37612876,962,962,962,962,0
|
|
20231012,184300,37612876,962,962,962,962,0
|
|
20231012,184200,37612876,962,962,962,962,0
|
|
20231012,184100,37612876,962,962,962,962,0
|
|
20231012,184000,37612876,962,962,962,962,0
|
|
20231012,183900,37612876,962,962,962,962,0
|
|
20231012,183800,37612876,962,962,962,962,0
|
|
20231012,183700,37612876,962,962,962,962,0
|
|
20231012,183600,37612876,962,962,962,962,0
|
|
20231012,183500,37612876,962,962,962,962,0
|
|
20231012,183400,37612876,962,962,962,962,0
|
|
20231012,183300,37612876,962,962,962,962,0
|
|
20231012,183200,37612876,962,962,962,962,0
|
|
20231012,183100,37612876,962,962,962,962,0
|
|
20231012,183000,37612876,962,962,962,962,0
|
|
20231012,182900,37612876,962,962,962,962,0
|
|
20231012,182800,37612876,962,962,962,962,0
|
|
20231012,182700,37612876,962,962,962,962,0
|
|
20231012,182600,37612876,962,962,962,962,0
|
|
20231012,182500,37612876,962,962,962,962,0
|
|
20231012,182400,37612876,962,962,962,962,0
|
|
20231012,182300,37612876,962,962,962,962,0
|
|
20231012,182200,37612876,962,962,962,962,0
|
|
20231012,182100,37612876,962,962,962,962,0
|
|
20231012,182000,37612876,962,962,962,962,0
|
|
20231012,181900,37612876,962,962,962,962,1963
|
|
20231012,181800,37612876,962,962,962,962,0
|
|
20231012,181700,37612876,962,962,962,962,0
|
|
20231012,181600,37612876,962,962,962,962,0
|
|
20231012,181500,37612876,962,962,962,962,0
|
|
20231012,181400,37612876,962,962,962,962,0
|
|
20231012,181300,37612876,962,962,962,962,0
|
|
20231012,181200,37612876,962,962,962,962,0
|
|
20231012,181100,37612876,962,962,962,962,0
|
|
20231012,181000,37612876,962,962,962,962,0
|
|
20231012,180900,37612876,962,962,962,962,0
|
|
20231012,180800,37612876,962,962,962,962,0
|
|
20231012,180700,37612876,962,962,962,962,0
|
|
20231012,180600,37612876,962,962,962,962,0
|
|
20231012,180500,37612876,962,962,962,962,0
|
|
20231012,180400,37612876,962,962,962,962,0
|
|
20231012,180300,37612876,962,962,962,962,0
|
|
20231012,180200,37612876,962,962,962,962,0
|
|
20231012,180100,37612876,962,962,962,962,0
|
|
20231012,180000,37612876,962,962,962,962,0
|
|
20231012,175900,37612876,962,962,962,962,0
|
|
20231012,175800,37612876,962,962,962,962,0
|
|
20231012,175700,37612876,962,962,962,962,0
|
|
20231012,175600,37612876,962,962,962,962,0
|
|
20231012,175500,37612876,962,962,962,962,0
|
|
20231012,175400,37612876,962,962,962,962,0
|
|
20231012,175300,37612876,962,962,962,962,0
|
|
20231012,175200,37612876,962,962,962,962,0
|
|
20231012,175100,37612876,962,962,962,962,0
|
|
20231012,175000,37612876,962,962,962,962,0
|
|
20231012,174900,37612876,962,962,962,962,1963
|
|
20231012,174800,37612876,962,962,962,962,0
|
|
20231012,174700,37612876,962,962,962,962,0
|
|
20231012,174600,37612876,962,962,962,962,0
|
|
20231012,174500,37612876,962,962,962,962,0
|
|
20231012,174400,37612876,962,962,962,962,0
|
|
20231012,174300,37612876,962,962,962,962,0
|
|
20231012,174200,37612876,962,962,962,962,0
|
|
20231012,174100,37612876,962,962,962,962,0
|
|
20231012,174000,37612876,962,962,962,962,0
|
|
20231012,173900,37612876,962,962,962,962,0
|
|
20231012,173800,37612876,962,962,962,962,0
|
|
20231012,173700,37612876,962,962,962,962,0
|
|
20231012,173600,37612876,962,962,962,962,0
|
|
20231012,173500,37612876,962,962,962,962,0
|
|
20231012,173400,37612876,962,962,962,962,0
|
|
20231012,173300,37612876,962,962,962,962,0
|
|
20231012,173200,37612876,962,962,962,962,0
|
|
20231012,173100,37612876,962,962,962,962,0
|
|
20231012,173000,37612876,962,962,962,962,0
|
|
20231012,172900,37612876,962,962,962,962,0
|
|
20231012,172800,37612876,962,962,962,962,0
|
|
20231012,172700,37612876,962,962,962,962,0
|
|
20231012,172600,37612876,962,962,962,962,0
|
|
20231012,172500,37612876,962,962,962,962,0
|
|
20231012,172400,37612876,962,962,962,962,0
|
|
20231012,172300,37612876,962,962,962,962,0
|
|
20231012,172200,37612876,962,962,962,962,0
|
|
20231012,172100,37612876,962,962,962,962,0
|
|
20231012,172000,37612876,962,962,962,962,0
|
|
20231012,171900,37612876,962,962,962,962,1963
|
|
20231012,171800,37612876,962,962,962,962,0
|
|
20231012,171700,37612876,962,962,962,962,0
|
|
20231012,171600,37612876,962,962,962,962,0
|
|
20231012,171500,37612876,962,962,962,962,0
|
|
20231012,171400,37612876,962,962,962,962,0
|
|
20231012,171300,37612876,962,962,962,962,0
|
|
20231012,171200,37612876,962,962,962,962,0
|
|
20231012,171100,37612876,962,962,962,962,0
|
|
20231012,171000,37612876,962,962,962,962,0
|
|
20231012,170900,37612876,962,962,962,962,0
|
|
20231012,170800,37612876,962,962,962,962,0
|
|
20231012,170700,37612876,962,962,962,962,0
|
|
20231012,170600,37612876,962,962,962,962,0
|
|
20231012,170500,37612876,962,962,962,962,0
|
|
20231012,170400,37612876,962,962,962,962,0
|
|
20231012,170300,37612876,962,962,962,962,0
|
|
20231012,170200,37612876,962,962,962,962,0
|
|
20231012,170100,37612876,962,962,962,962,0
|
|
20231012,170000,37612876,962,962,962,962,0
|
|
20231012,165900,37612876,962,962,962,962,0
|
|
20231012,165800,37612876,962,962,962,962,0
|
|
20231012,165700,37612876,962,962,962,962,0
|
|
20231012,165600,37612876,962,962,962,962,0
|
|
20231012,165500,37612876,962,962,962,962,0
|
|
20231012,165400,37612876,962,962,962,962,0
|
|
20231012,165300,37612876,962,962,962,962,0
|
|
20231012,165200,37612876,962,962,962,962,0
|
|
20231012,165100,37612876,962,962,962,962,0
|
|
20231012,165000,37612876,962,962,962,962,0
|
|
20231012,164900,37612876,962,962,962,962,1963
|
|
20231012,164800,37612876,962,962,962,962,0
|
|
20231012,164700,37612876,962,962,962,962,0
|
|
20231012,164600,37612876,962,962,962,962,0
|
|
20231012,164500,37612876,962,962,962,962,0
|
|
20231012,164400,37612876,962,962,962,962,0
|
|
20231012,164300,37612876,962,962,962,962,0
|
|
20231012,164200,37612876,962,962,962,962,0
|
|
20231012,164100,37612876,962,962,962,962,0
|
|
20231012,164000,37612876,962,962,962,962,0
|
|
20231012,163900,37612876,962,962,962,962,0
|
|
20231012,163800,37612876,962,962,962,962,0
|
|
20231012,163700,37612876,962,962,962,962,0
|
|
20231012,163600,37612876,962,962,962,962,0
|
|
20231012,163500,37612876,962,962,962,962,0
|
|
20231012,163400,37612876,962,962,962,962,0
|
|
20231012,163300,37612876,962,962,962,962,0
|
|
20231012,163200,37612876,962,962,962,962,0
|
|
20231012,163100,37612876,962,962,962,962,0
|
|
20231012,163000,37612876,962,962,962,962,0
|
|
20231012,162900,37612876,962,962,962,962,0
|
|
20231012,162800,37612876,962,962,962,962,0
|
|
20231012,162700,37612876,962,962,962,962,0
|
|
20231012,162600,37612876,962,962,962,962,0
|
|
20231012,162500,37612876,962,962,962,962,0
|
|
20231012,162400,37612876,962,962,962,962,0
|
|
20231012,162300,37612876,962,962,962,962,0
|
|
20231012,162200,37612876,962,962,962,962,0
|
|
20231012,162100,37612876,962,962,962,962,0
|
|
20231012,162000,37612876,962,962,962,962,0
|
|
20231012,161900,37612876,962,962,962,962,1963
|
|
20231012,161800,37612876,962,962,962,962,0
|
|
20231012,161700,37612876,962,962,962,962,0
|
|
20231012,161600,37612876,962,962,962,962,0
|
|
20231012,161500,37612876,962,962,962,962,0
|
|
20231012,161400,37612876,962,962,962,962,0
|
|
20231012,161300,37612876,962,962,962,962,0
|
|
20231012,161200,37612876,962,962,962,962,0
|
|
20231012,161100,37612876,962,962,962,962,0
|
|
20231012,161000,37612876,962,962,962,962,0
|
|
20231012,160900,37612876,962,962,962,962,0
|
|
20231012,160800,37612876,962,962,962,962,0
|
|
20231012,160700,37612876,962,962,962,962,0
|
|
20231012,160600,37612876,962,962,962,962,0
|
|
20231012,160500,37612876,962,962,962,962,0
|
|
20231012,160400,37612876,962,962,962,962,0
|
|
20231012,160300,37612876,962,962,962,962,0
|
|
20231012,160200,37612876,962,962,962,962,0
|
|
20231012,160100,37612876,962,962,962,962,0
|
|
20231012,160000,37612876,962,962,962,962,0
|
|
20231012,155900,37612876,962,962,962,962,0
|
|
20231012,155800,37612876,962,962,962,962,0
|
|
20231012,155700,37612876,962,962,962,962,0
|
|
20231012,155600,37612876,962,962,962,962,0
|
|
20231012,155500,37612876,962,962,962,962,0
|
|
20231012,155400,37612876,962,962,962,962,0
|
|
20231012,155300,37612876,962,962,962,962,0
|
|
20231012,155200,37612876,962,962,962,962,0
|
|
20231012,155100,37612876,962,962,962,962,0
|
|
20231012,155000,37612876,962,962,962,962,0
|
|
20231012,154900,37612876,962,962,962,962,1963
|
|
20231012,154800,37612876,962,962,962,962,0
|
|
20231012,154700,37612876,962,962,962,962,0
|
|
20231012,154600,37612876,962,962,962,962,0
|
|
20231012,154500,37612876,962,962,962,962,0
|
|
20231012,154400,37612876,962,962,962,962,0
|
|
20231012,154300,37612876,962,962,962,962,0
|
|
20231012,154200,37612876,962,962,962,962,0
|
|
20231012,154100,37612876,962,962,962,962,0
|
|
20231012,154000,37612876,962,962,962,962,0
|
|
20231012,153900,37612876,962,962,962,962,0
|
|
20231012,153800,37612876,962,962,962,962,0
|
|
20231012,153700,37612876,962,962,962,962,0
|
|
20231012,153600,37612876,962,962,962,962,0
|
|
20231012,153500,37612876,962,962,962,962,0
|
|
20231012,153400,37612876,962,962,962,962,0
|
|
20231012,153300,37612876,962,962,962,962,0
|
|
20231012,153200,37612876,962,962,962,962,0
|
|
20231012,153100,37612876,962,962,962,962,0
|
|
20231012,153000,37612876,962,962,962,962,1963
|
|
20231012,152900,35724470,956,956,956,956,0
|
|
20231012,152800,35724470,956,956,956,956,0
|
|
20231012,152700,35724470,956,956,956,956,0
|
|
20231012,152600,35724470,956,956,956,956,0
|
|
20231012,152500,35724470,956,956,956,956,0
|
|
20231012,152400,35724470,956,956,956,956,0
|
|
20231012,152300,35724470,956,956,956,956,0
|
|
20231012,152200,35724470,956,956,956,956,0
|
|
20231012,152100,35724470,956,956,956,956,0
|
|
20231012,152000,35724470,956,956,956,956,0
|
|
20231012,151900,35724470,956,960,961,956,217
|
|
20231012,151800,35516168,960,955,960,955,52
|
|
20231012,151700,35466498,960,960,960,960,0
|
|
20231012,151600,35466498,960,960,960,960,0
|
|
20231012,151500,35466498,960,960,960,960,1
|
|
20231012,151400,35465538,955,955,955,955,100
|
|
20231012,151300,35370038,960,960,960,960,0
|
|
20231012,151200,35370038,960,960,960,960,0
|
|
20231012,151100,35370038,960,960,960,960,0
|
|
20231012,151000,35370038,960,960,960,960,0
|
|
20231012,150900,35370038,960,960,960,960,0
|
|
20231012,150800,35370038,960,960,960,960,0
|
|
20231012,150700,35370038,960,960,960,960,1
|
|
20231012,150600,35369078,955,956,956,955,111
|
|
20231012,150500,35263072,958,960,960,958,80
|
|
20231012,150400,35186340,960,960,960,960,0
|
|
20231012,150300,35186340,960,960,960,960,0
|
|
20231012,150200,35186340,960,960,960,960,0
|
|
20231012,150100,35186340,960,960,960,960,0
|
|
20231012,150000,35186340,960,960,960,960,1
|
|
20231012,145900,35185380,958,958,958,958,0
|
|
20231012,145800,35185380,958,958,958,958,0
|
|
20231012,145700,35185380,958,958,958,958,299
|
|
20231012,145600,34898938,960,960,960,960,1
|
|
20231012,145500,34897978,962,961,962,961,20
|
|
20231012,145400,34878748,961,961,961,961,0
|
|
20231012,145300,34878748,961,961,961,961,0
|
|
20231012,145200,34878748,961,961,961,961,0
|
|
20231012,145100,34878748,961,961,961,961,0
|
|
20231012,145000,34878748,961,961,961,961,55
|
|
20231012,144900,34825893,961,961,961,961,900
|
|
20231012,144800,33960993,957,957,957,957,0
|
|
20231012,144700,33960993,957,957,957,957,0
|
|
20231012,144600,33960993,957,957,957,957,35
|
|
20231012,144500,33927498,960,960,960,960,20
|
|
20231012,144400,33908298,960,960,960,960,0
|
|
20231012,144300,33908298,960,960,960,960,0
|
|
20231012,144200,33908298,960,960,960,960,990
|
|
20231012,144100,32957898,960,960,960,960,10
|
|
20231012,144000,32948298,960,959,960,959,1000
|
|
20231012,143900,31988423,955,955,955,955,0
|
|
20231012,143800,31988423,955,955,955,955,0
|
|
20231012,143700,31988423,955,955,955,955,0
|
|
20231012,143600,31988423,955,955,955,955,0
|
|
20231012,143500,31988423,955,955,955,955,0
|
|
20231012,143400,31988423,955,955,955,955,0
|
|
20231012,143300,31988423,955,957,959,955,108
|
|
20231012,143200,31885039,955,957,957,955,329
|
|
20231012,143100,31570830,955,957,957,955,20
|
|
20231012,143000,31551720,959,959,959,959,0
|
|
20231012,142900,31551720,959,959,959,959,0
|
|
20231012,142800,31551720,959,959,959,959,0
|
|
20231012,142700,31551720,959,958,959,958,20
|
|
20231012,142600,31532550,958,958,958,958,0
|
|
20231012,142500,31532550,958,958,958,958,20
|
|
20231012,142400,31513390,956,956,956,956,98
|
|
20231012,142300,31419702,960,960,960,960,0
|
|
20231012,142200,31419702,960,960,960,960,0
|
|
20231012,142100,31419702,960,960,960,960,0
|
|
20231012,142000,31419702,960,960,960,960,0
|
|
20231012,141900,31419702,960,960,960,960,0
|
|
20231012,141800,31419702,960,960,960,960,0
|
|
20231012,141700,31419702,960,960,960,960,0
|
|
20231012,141600,31419702,960,960,960,960,20
|
|
20231012,141500,31400502,962,962,962,962,0
|
|
20231012,141400,31400502,962,962,962,962,0
|
|
20231012,141300,31400502,962,962,962,962,3
|
|
20231012,141200,31397616,962,962,962,962,0
|
|
20231012,141100,31397616,962,962,962,962,0
|
|
20231012,141000,31397616,962,962,962,962,0
|
|
20231012,140900,31397616,962,962,962,962,0
|
|
20231012,140800,31397616,962,962,962,962,2
|
|
20231012,140700,31395692,962,962,962,962,0
|
|
20231012,140600,31395692,962,962,962,962,0
|
|
20231012,140500,31395692,962,962,962,962,0
|
|
20231012,140400,31395692,962,962,962,962,0
|
|
20231012,140300,31395692,962,962,962,962,0
|
|
20231012,140200,31395692,962,962,962,962,20
|
|
20231012,140100,31376452,962,962,962,962,0
|
|
20231012,140000,31376452,962,962,962,962,3
|
|
20231012,135900,31373566,963,963,963,963,0
|
|
20231012,135800,31373566,963,963,963,963,0
|
|
20231012,135700,31373566,963,963,963,963,0
|
|
20231012,135600,31373566,963,963,963,963,0
|
|
20231012,135500,31373566,963,963,963,963,0
|
|
20231012,135400,31373566,963,963,963,963,0
|
|
20231012,135300,31373566,963,963,963,963,0
|
|
20231012,135200,31373566,963,959,964,959,3120
|
|
20231012,135100,28374033,959,956,959,956,20
|
|
20231012,135000,28354866,955,955,955,955,568
|
|
20231012,134900,27812426,955,955,955,955,1
|
|
20231012,134800,27811471,955,955,955,955,1
|
|
20231012,134700,27810516,955,955,955,955,0
|
|
20231012,134600,27810516,955,955,955,955,0
|
|
20231012,134500,27810516,955,955,955,955,9
|
|
20231012,134400,27801921,955,955,955,955,0
|
|
20231012,134300,27801921,955,955,955,955,0
|
|
20231012,134200,27801921,955,955,955,955,0
|
|
20231012,134100,27801921,955,955,955,955,0
|
|
20231012,134000,27801921,955,955,955,955,0
|
|
20231012,133900,27801921,955,955,955,955,0
|
|
20231012,133800,27801921,955,955,955,955,1047
|
|
20231012,133700,26802036,955,955,955,955,0
|
|
20231012,133600,26802036,955,955,955,955,0
|
|
20231012,133500,26802036,955,955,955,955,0
|
|
20231012,133400,26802036,955,955,955,955,0
|
|
20231012,133300,26802036,955,955,955,955,0
|
|
20231012,133200,26802036,955,955,955,955,0
|
|
20231012,133100,26802036,955,955,955,955,0
|
|
20231012,133000,26802036,955,955,955,955,0
|
|
20231012,132900,26802036,955,955,955,955,0
|
|
20231012,132800,26802036,955,955,955,955,0
|
|
20231012,132700,26802036,955,955,955,955,0
|
|
20231012,132600,26802036,955,955,955,955,30
|
|
20231012,132500,26773386,954,954,954,954,0
|
|
20231012,132400,26773386,954,954,954,954,0
|
|
20231012,132300,26773386,954,954,954,954,0
|
|
20231012,132200,26773386,954,954,954,954,164
|
|
20231012,132100,26616930,954,954,954,954,0
|
|
20231012,132000,26616930,954,954,954,954,0
|
|
20231012,131900,26616930,954,954,954,954,0
|
|
20231012,131800,26616930,954,954,954,954,0
|
|
20231012,131700,26616930,954,954,954,954,0
|
|
20231012,131600,26616930,954,954,954,954,68
|
|
20231012,131500,26552058,955,955,955,955,0
|
|
20231012,131400,26552058,955,955,955,955,0
|
|
20231012,131300,26552058,955,955,955,955,0
|
|
20231012,131200,26552058,955,955,955,955,508
|
|
20231012,131100,26066918,955,955,955,955,0
|
|
20231012,131000,26066918,955,955,955,955,0
|
|
20231012,130900,26066918,955,955,955,955,0
|
|
20231012,130800,26066918,955,955,955,955,0
|
|
20231012,130700,26066918,955,955,955,955,0
|
|
20231012,130600,26066918,955,955,955,955,0
|
|
20231012,130500,26066918,955,955,955,955,0
|
|
20231012,130400,26066918,955,955,955,955,0
|
|
20231012,130300,26066918,955,955,955,955,0
|
|
20231012,130200,26066918,955,955,955,955,0
|
|
20231012,130100,26066918,955,955,955,955,0
|
|
20231012,130000,26066918,955,955,955,955,0
|
|
20231012,125900,26066918,955,955,955,955,0
|
|
20231012,125800,26066918,955,955,955,955,3
|
|
20231012,125700,26064053,954,954,954,954,0
|
|
20231012,125600,26064053,954,954,954,954,0
|
|
20231012,125500,26064053,954,955,955,954,581
|
|
20231012,125400,25509231,955,955,955,955,211
|
|
20231012,125300,25307726,955,955,955,955,0
|
|
20231012,125200,25307726,955,955,955,955,0
|
|
20231012,125100,25307726,955,955,955,955,0
|
|
20231012,125000,25307726,955,955,955,955,1
|
|
20231012,124900,25306771,952,952,952,952,0
|
|
20231012,124800,25306771,952,952,952,952,0
|
|
20231012,124700,25306771,952,952,952,952,0
|
|
20231012,124600,25306771,952,952,952,952,0
|
|
20231012,124500,25306771,952,952,952,952,0
|
|
20231012,124400,25306771,952,952,952,952,0
|
|
20231012,124300,25306771,952,952,952,952,0
|
|
20231012,124200,25306771,952,952,952,952,0
|
|
20231012,124100,25306771,952,952,952,952,0
|
|
20231012,124000,25306771,952,952,952,952,0
|
|
20231012,123900,25306771,952,955,955,952,103
|
|
20231012,123800,25208690,955,955,955,955,0
|
|
20231012,123700,25208690,955,955,955,955,0
|
|
20231012,123600,25208690,955,955,955,955,0
|
|
20231012,123500,25208690,955,955,955,955,0
|
|
20231012,123400,25208690,955,954,955,954,10
|
|
20231012,123300,25199147,954,954,954,954,0
|
|
20231012,123200,25199147,954,954,954,954,0
|
|
20231012,123100,25199147,954,954,954,954,0
|
|
20231012,123000,25199147,954,954,954,954,0
|
|
20231012,122900,25199147,954,954,954,954,0
|
|
20231012,122800,25199147,954,954,954,954,0
|
|
20231012,122700,25199147,954,954,954,954,0
|
|
20231012,122600,25199147,954,954,954,954,0
|
|
20231012,122500,25199147,954,954,954,954,0
|
|
20231012,122400,25199147,954,954,954,954,0
|
|
20231012,122300,25199147,954,954,954,954,0
|
|
20231012,122200,25199147,954,954,954,954,1
|
|
20231012,122100,25198193,955,955,955,955,0
|
|
20231012,122000,25198193,955,955,955,955,0
|
|
20231012,121900,25198193,955,955,955,955,0
|
|
20231012,121800,25198193,955,955,955,955,1
|
|
20231012,121700,25197238,955,955,955,955,1
|
|
20231012,121600,25196283,949,949,949,949,0
|
|
20231012,121500,25196283,949,949,949,949,0
|
|
20231012,121400,25196283,949,949,949,949,0
|
|
20231012,121300,25196283,949,949,949,949,0
|
|
20231012,121200,25196283,949,949,949,949,0
|
|
20231012,121100,25196283,949,949,949,949,3
|
|
20231012,121000,25193436,949,949,949,949,0
|
|
20231012,120900,25193436,949,949,949,949,0
|
|
20231012,120800,25193436,949,949,949,949,0
|
|
20231012,120700,25193436,949,949,949,949,0
|
|
20231012,120600,25193436,949,949,949,949,0
|
|
20231012,120500,25193436,949,953,953,949,898
|
|
20231012,120400,24339078,954,954,954,954,0
|
|
20231012,120300,24339078,954,954,954,954,0
|
|
20231012,120200,24339078,954,954,954,954,0
|
|
20231012,120100,24339078,954,954,954,954,0
|
|
20231012,120000,24339078,954,954,954,954,0
|
|
20231012,115900,24339078,954,954,954,954,0
|
|
20231012,115800,24339078,954,954,954,954,0
|
|
20231012,115700,24339078,954,954,954,954,0
|
|
20231012,115600,24339078,954,954,954,954,0
|
|
20231012,115500,24339078,954,954,954,954,0
|
|
20231012,115400,24339078,954,954,954,954,0
|
|
20231012,115300,24339078,954,954,954,954,0
|
|
20231012,115200,24339078,954,954,954,954,0
|
|
20231012,115100,24339078,954,954,954,954,0
|
|
20231012,115000,24339078,954,954,954,954,0
|
|
20231012,114900,24339078,954,954,954,954,0
|
|
20231012,114800,24339078,954,954,954,954,0
|
|
20231012,114700,24339078,954,954,954,954,0
|
|
20231012,114600,24339078,954,954,954,954,0
|
|
20231012,114500,24339078,954,954,954,954,0
|
|
20231012,114400,24339078,954,954,954,954,0
|
|
20231012,114300,24339078,954,954,954,954,360
|
|
20231012,114200,23995638,955,955,955,955,0
|
|
20231012,114100,23995638,955,955,955,955,0
|
|
20231012,114000,23995638,955,955,955,955,0
|
|
20231012,113900,23995638,955,955,955,955,0
|
|
20231012,113800,23995638,955,955,955,955,8
|
|
20231012,113700,23987998,955,955,955,955,6
|
|
20231012,113600,23982268,955,955,955,955,89
|
|
20231012,113500,23897273,955,955,955,955,0
|
|
20231012,113400,23897273,955,954,955,954,30
|
|
20231012,113300,23868645,953,953,953,953,0
|
|
20231012,113200,23868645,953,953,953,953,0
|
|
20231012,113100,23868645,953,953,953,953,0
|
|
20231012,113000,23868645,953,953,953,953,7
|
|
20231012,112900,23861974,953,955,955,953,1293
|
|
20231012,112800,22627345,953,953,953,953,1
|
|
20231012,112700,22626392,954,954,954,954,0
|
|
20231012,112600,22626392,954,954,954,954,0
|
|
20231012,112500,22626392,954,954,954,954,0
|
|
20231012,112400,22626392,954,954,954,954,0
|
|
20231012,112300,22626392,954,954,954,954,0
|
|
20231012,112200,22626392,954,954,954,954,0
|
|
20231012,112100,22626392,954,954,954,954,0
|
|
20231012,112000,22626392,954,954,955,954,43
|
|
20231012,111900,22585361,953,953,953,953,0
|
|
20231012,111800,22585361,953,953,953,953,0
|
|
20231012,111700,22585361,953,953,953,953,0
|
|
20231012,111600,22585361,953,953,953,953,657
|
|
20231012,111500,21959240,954,954,954,954,0
|
|
20231012,111400,21959240,954,954,954,954,0
|
|
20231012,111300,21959240,954,954,954,954,0
|
|
20231012,111200,21959240,954,954,954,954,0
|
|
20231012,111100,21959240,954,954,954,954,0
|
|
20231012,111000,21959240,954,954,954,954,20
|
|
20231012,110900,21940160,948,948,948,948,0
|
|
20231012,110800,21940160,948,948,948,948,0
|
|
20231012,110700,21940160,948,948,948,948,0
|
|
20231012,110600,21940160,948,948,948,948,0
|
|
20231012,110500,21940160,948,948,948,948,0
|
|
20231012,110400,21940160,948,952,952,948,4449
|
|
20231012,110300,17719213,955,955,955,955,0
|
|
20231012,110200,17719213,955,955,955,955,0
|
|
20231012,110100,17719213,955,955,955,955,0
|
|
20231012,110000,17719213,955,955,955,955,0
|
|
20231012,105900,17719213,955,953,955,953,37
|
|
20231012,105800,17683912,953,953,953,953,0
|
|
20231012,105700,17683912,953,954,955,953,131
|
|
20231012,105600,17558933,955,955,955,955,100
|
|
20231012,105500,17463433,955,955,955,955,0
|
|
20231012,105400,17463433,955,955,955,955,0
|
|
20231012,105300,17463433,955,955,955,955,0
|
|
20231012,105200,17463433,955,955,955,955,18
|
|
20231012,105100,17446243,958,958,958,958,0
|
|
20231012,105000,17446243,958,958,958,958,1300
|
|
20231012,104900,16200843,956,956,956,956,651
|
|
20231012,104800,15578487,955,956,956,955,299
|
|
20231012,104700,15292940,956,956,956,956,3
|
|
20231012,104600,15290072,958,958,958,958,0
|
|
20231012,104500,15290072,958,958,958,958,0
|
|
20231012,104400,15290072,958,958,958,958,0
|
|
20231012,104300,15290072,958,958,958,958,0
|
|
20231012,104200,15290072,958,958,958,958,0
|
|
20231012,104100,15290072,958,958,958,958,86
|
|
20231012,104000,15207684,958,958,958,958,0
|
|
20231012,103900,15207684,958,958,958,958,0
|
|
20231012,103800,15207684,958,958,958,958,0
|
|
20231012,103700,15207684,958,958,958,958,0
|
|
20231012,103600,15207684,958,958,958,958,0
|
|
20231012,103500,15207684,958,958,958,958,0
|
|
20231012,103400,15207684,958,958,958,958,0
|
|
20231012,103300,15207684,958,958,958,958,0
|
|
20231012,103200,15207684,958,958,958,958,500
|
|
20231012,103100,14728684,958,958,958,958,5
|
|
20231012,103000,14723894,959,959,959,959,0
|
|
20231012,102900,14723894,959,959,959,959,0
|
|
20231012,102800,14723894,959,959,959,959,0
|
|
20231012,102700,14723894,959,959,959,959,1500
|
|
20231012,102600,13285394,954,954,954,954,0
|
|
20231012,102500,13285394,954,954,954,954,0
|
|
20231012,102400,13285394,954,954,954,954,10
|
|
20231012,102300,13275854,957,957,957,957,0
|
|
20231012,102200,13275854,957,957,957,957,0
|
|
20231012,102100,13275854,957,957,957,957,0
|
|
20231012,102000,13275854,957,957,957,957,0
|
|
20231012,101900,13275854,957,957,957,957,0
|
|
20231012,101800,13275854,957,957,957,957,0
|
|
20231012,101700,13275854,957,957,957,957,0
|
|
20231012,101600,13275854,957,957,957,957,0
|
|
20231012,101500,13275854,957,957,957,957,0
|
|
20231012,101400,13275854,957,957,957,957,0
|
|
20231012,101300,13275854,957,957,957,957,1043
|
|
20231012,101200,12277703,957,957,957,957,0
|
|
20231012,101100,12277703,957,957,957,957,0
|
|
20231012,101000,12277703,957,957,957,957,0
|
|
20231012,100900,12277703,957,957,957,957,12
|
|
20231012,100800,12266219,957,957,957,957,0
|
|
20231012,100700,12266219,957,957,957,957,0
|
|
20231012,100600,12266219,957,957,957,957,2
|
|
20231012,100500,12264305,955,955,955,955,2
|
|
20231012,100400,12262395,955,955,955,955,0
|
|
20231012,100300,12262395,955,955,955,955,0
|
|
20231012,100200,12262395,955,955,955,955,0
|
|
20231012,100100,12262395,955,955,955,955,0
|
|
20231012,100000,12262395,955,956,956,955,1611
|
|
20231012,095900,10723889,955,955,955,955,27
|
|
20231012,095800,10698104,955,955,955,955,0
|
|
20231012,095700,10698104,955,955,955,955,0
|
|
20231012,095600,10698104,955,955,955,955,0
|
|
20231012,095500,10698104,955,955,955,955,0
|
|
20231012,095400,10698104,955,955,955,955,0
|
|
20231012,095300,10698104,955,956,956,955,500
|
|
20231012,095200,10220601,959,959,959,959,0
|
|
20231012,095100,10220601,959,959,959,959,3
|
|
20231012,095000,10217724,961,955,961,955,2970
|
|
20231012,094900,7379326,955,955,955,955,9
|
|
20231012,094800,7370731,952,952,952,952,0
|
|
20231012,094700,7370731,952,952,952,952,0
|
|
20231012,094600,7370731,952,952,952,952,0
|
|
20231012,094500,7370731,952,952,952,952,54
|
|
20231012,094400,7319323,952,952,952,952,0
|
|
20231012,094300,7319323,952,952,952,952,0
|
|
20231012,094200,7319323,952,953,953,952,871
|
|
20231012,094100,6489760,956,956,956,956,0
|
|
20231012,094000,6489760,956,957,957,956,66
|
|
20231012,093900,6426633,962,962,962,962,0
|
|
20231012,093800,6426633,962,962,962,962,0
|
|
20231012,093700,6426633,962,962,962,962,0
|
|
20231012,093600,6426633,962,962,962,962,0
|
|
20231012,093500,6426633,962,962,962,962,952
|
|
20231012,093400,5510809,962,962,962,956,1440
|
|
20231012,093300,4134157,962,962,962,962,52
|
|
20231012,093200,4084133,962,962,962,962,14
|
|
20231012,093100,4070665,962,962,962,962,9
|
|
20231012,093000,4062007,962,962,962,962,1
|
|
20231012,092900,4061045,962,962,962,962,10
|
|
20231012,092800,4051425,956,962,962,956,5
|
|
20231012,092700,4046639,956,956,956,956,0
|
|
20231012,092600,4046639,956,956,956,956,10
|
|
20231012,092500,4037079,957,957,957,957,0
|
|
20231012,092400,4037079,957,957,957,957,2
|
|
20231012,092300,4035165,960,960,960,960,0
|
|
20231012,092200,4035165,960,960,960,960,0
|
|
20231012,092100,4035165,960,954,960,954,4
|
|
20231012,092000,4031337,945,955,955,945,878
|
|
20231012,091900,3198689,962,962,962,962,0
|
|
20231012,091800,3198689,962,962,962,962,0
|
|
20231012,091700,3198689,962,962,962,962,0
|
|
20231012,091600,3198689,962,962,962,962,0
|
|
20231012,091500,3198689,962,962,962,962,0
|
|
20231012,091400,3198689,962,962,962,962,0
|
|
20231012,091300,3198689,962,962,962,962,0
|
|
20231012,091200,3198689,962,962,962,962,2
|
|
20231012,091100,3196765,962,962,962,962,200
|
|
20231012,091000,3004365,962,962,962,962,0
|
|
20231012,090900,3004365,962,962,962,962,0
|
|
20231012,090800,3004365,962,962,962,962,0
|
|
20231012,090700,3004365,962,962,962,962,520
|
|
20231012,090600,2504125,961,961,961,961,5
|
|
20231012,090500,2499320,962,962,962,962,2574
|
|
20231012,090400,23132,957,957,957,957,0
|
|
20231012,090300,23132,957,957,957,957,0
|
|
20231012,090200,23132,957,957,957,957,5
|
|
20231012,090100,18347,957,957,957,957,0
|
|
20231012,090000,18347,957,967,967,957,19
|