660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195700,91960657,908,908,908,908,1904
|
|
20231016,195600,91960657,908,908,908,908,0
|
|
20231016,195500,91960657,908,908,908,908,0
|
|
20231016,195400,91960657,908,908,908,908,0
|
|
20231016,195300,91960657,908,908,908,908,0
|
|
20231016,195200,91960657,908,908,908,908,0
|
|
20231016,195100,91960657,908,908,908,908,0
|
|
20231016,195000,91960657,908,908,908,908,0
|
|
20231016,194900,91960657,908,908,908,908,0
|
|
20231016,194800,91960657,908,908,908,908,0
|
|
20231016,194700,91960657,908,908,908,908,0
|
|
20231016,194600,91960657,908,908,908,908,0
|
|
20231016,194500,91960657,908,908,908,908,0
|
|
20231016,194400,91960657,908,908,908,908,0
|
|
20231016,194300,91960657,908,908,908,908,0
|
|
20231016,194200,91960657,908,908,908,908,0
|
|
20231016,194100,91960657,908,908,908,908,0
|
|
20231016,194000,91960657,908,908,908,908,0
|
|
20231016,193900,91960657,908,908,908,908,0
|
|
20231016,193800,91960657,908,908,908,908,0
|
|
20231016,193700,91960657,908,908,908,908,0
|
|
20231016,193600,91960657,908,908,908,908,0
|
|
20231016,193500,91960657,908,908,908,908,0
|
|
20231016,193400,91960657,908,908,908,908,0
|
|
20231016,193300,91960657,908,908,908,908,0
|
|
20231016,193200,91960657,908,908,908,908,0
|
|
20231016,193100,91960657,908,908,908,908,0
|
|
20231016,193000,91960657,908,908,908,908,0
|
|
20231016,192900,91960657,908,908,908,908,0
|
|
20231016,192800,91960657,908,908,908,908,0
|
|
20231016,192700,91960657,908,908,908,908,1904
|
|
20231016,192600,91960657,908,908,908,908,0
|
|
20231016,192500,91960657,908,908,908,908,0
|
|
20231016,192400,91960657,908,908,908,908,0
|
|
20231016,192300,91960657,908,908,908,908,0
|
|
20231016,192200,91960657,908,908,908,908,0
|
|
20231016,192100,91960657,908,908,908,908,0
|
|
20231016,192000,91960657,908,908,908,908,0
|
|
20231016,191900,91960657,908,908,908,908,0
|
|
20231016,191800,91960657,908,908,908,908,0
|
|
20231016,191700,91960657,908,908,908,908,0
|
|
20231016,191600,91960657,908,908,908,908,0
|
|
20231016,191500,91960657,908,908,908,908,0
|
|
20231016,191400,91960657,908,908,908,908,0
|
|
20231016,191300,91960657,908,908,908,908,0
|
|
20231016,191200,91960657,908,908,908,908,0
|
|
20231016,191100,91960657,908,908,908,908,0
|
|
20231016,191000,91960657,908,908,908,908,0
|
|
20231016,190900,91960657,908,908,908,908,0
|
|
20231016,190800,91960657,908,908,908,908,0
|
|
20231016,190700,91960657,908,908,908,908,0
|
|
20231016,190600,91960657,908,908,908,908,0
|
|
20231016,190500,91960657,908,908,908,908,0
|
|
20231016,190400,91960657,908,908,908,908,0
|
|
20231016,190300,91960657,908,908,908,908,0
|
|
20231016,190200,91960657,908,908,908,908,0
|
|
20231016,190100,91960657,908,908,908,908,0
|
|
20231016,190000,91960657,908,908,908,908,0
|
|
20231016,185900,91960657,908,908,908,908,0
|
|
20231016,185800,91960657,908,908,908,908,0
|
|
20231016,185700,91960657,908,908,908,908,1904
|
|
20231016,185600,91960657,908,908,908,908,0
|
|
20231016,185500,91960657,908,908,908,908,0
|
|
20231016,185400,91960657,908,908,908,908,0
|
|
20231016,185300,91960657,908,908,908,908,0
|
|
20231016,185200,91960657,908,908,908,908,0
|
|
20231016,185100,91960657,908,908,908,908,0
|
|
20231016,185000,91960657,908,908,908,908,0
|
|
20231016,184900,91960657,908,908,908,908,0
|
|
20231016,184800,91960657,908,908,908,908,0
|
|
20231016,184700,91960657,908,908,908,908,0
|
|
20231016,184600,91960657,908,908,908,908,0
|
|
20231016,184500,91960657,908,908,908,908,0
|
|
20231016,184400,91960657,908,908,908,908,0
|
|
20231016,184300,91960657,908,908,908,908,0
|
|
20231016,184200,91960657,908,908,908,908,0
|
|
20231016,184100,91960657,908,908,908,908,0
|
|
20231016,184000,91960657,908,908,908,908,0
|
|
20231016,183900,91960657,908,908,908,908,0
|
|
20231016,183800,91960657,908,908,908,908,0
|
|
20231016,183700,91960657,908,908,908,908,0
|
|
20231016,183600,91960657,908,908,908,908,0
|
|
20231016,183500,91960657,908,908,908,908,0
|
|
20231016,183400,91960657,908,908,908,908,0
|
|
20231016,183300,91960657,908,908,908,908,0
|
|
20231016,183200,91960657,908,908,908,908,0
|
|
20231016,183100,91960657,908,908,908,908,0
|
|
20231016,183000,91960657,908,908,908,908,0
|
|
20231016,182900,91960657,908,908,908,908,0
|
|
20231016,182800,91960657,908,908,908,908,0
|
|
20231016,182700,91960657,908,908,908,908,1904
|
|
20231016,182600,91960657,908,908,908,908,0
|
|
20231016,182500,91960657,908,908,908,908,0
|
|
20231016,182400,91960657,908,908,908,908,0
|
|
20231016,182300,91960657,908,908,908,908,0
|
|
20231016,182200,91960657,908,908,908,908,0
|
|
20231016,182100,91960657,908,908,908,908,0
|
|
20231016,182000,91960657,908,908,908,908,0
|
|
20231016,181900,91960657,908,908,908,908,0
|
|
20231016,181800,91960657,908,908,908,908,0
|
|
20231016,181700,91960657,908,908,908,908,0
|
|
20231016,181600,91960657,908,908,908,908,0
|
|
20231016,181500,91960657,908,908,908,908,0
|
|
20231016,181400,91960657,908,908,908,908,0
|
|
20231016,181300,91960657,908,908,908,908,0
|
|
20231016,181200,91960657,908,908,908,908,0
|
|
20231016,181100,91960657,908,908,908,908,0
|
|
20231016,181000,91960657,908,908,908,908,0
|
|
20231016,180900,91960657,908,908,908,908,0
|
|
20231016,180800,91960657,908,908,908,908,0
|
|
20231016,180700,91960657,908,908,908,908,0
|
|
20231016,180600,91960657,908,908,908,908,0
|
|
20231016,180500,91960657,908,908,908,908,0
|
|
20231016,180400,91960657,908,908,908,908,0
|
|
20231016,180300,91960657,908,908,908,908,0
|
|
20231016,180200,91960657,908,908,908,908,0
|
|
20231016,180100,91960657,908,908,908,908,0
|
|
20231016,180000,91960657,908,908,908,908,0
|
|
20231016,175900,91960657,908,908,908,908,0
|
|
20231016,175800,91960657,908,908,908,908,0
|
|
20231016,175700,91960657,908,908,908,908,1904
|
|
20231016,175600,91960657,908,908,908,908,0
|
|
20231016,175500,91960657,908,908,908,908,0
|
|
20231016,175400,91960657,908,908,908,908,0
|
|
20231016,175300,91960657,908,908,908,908,0
|
|
20231016,175200,91960657,908,908,908,908,0
|
|
20231016,175100,91960657,908,908,908,908,0
|
|
20231016,175000,91960657,908,908,908,908,0
|
|
20231016,174900,91960657,908,908,908,908,0
|
|
20231016,174800,91960657,908,908,908,908,0
|
|
20231016,174700,91960657,908,908,908,908,0
|
|
20231016,174600,91960657,908,908,908,908,0
|
|
20231016,174500,91960657,908,908,908,908,0
|
|
20231016,174400,91960657,908,908,908,908,0
|
|
20231016,174300,91960657,908,908,908,908,0
|
|
20231016,174200,91960657,908,908,908,908,0
|
|
20231016,174100,91960657,908,908,908,908,0
|
|
20231016,174000,91960657,908,908,908,908,0
|
|
20231016,173900,91960657,908,908,908,908,0
|
|
20231016,173800,91960657,908,908,908,908,0
|
|
20231016,173700,91960657,908,908,908,908,0
|
|
20231016,173600,91960657,908,908,908,908,0
|
|
20231016,173500,91960657,908,908,908,908,0
|
|
20231016,173400,91960657,908,908,908,908,0
|
|
20231016,173300,91960657,908,908,908,908,0
|
|
20231016,173200,91960657,908,908,908,908,0
|
|
20231016,173100,91960657,908,908,908,908,0
|
|
20231016,173000,91960657,908,908,908,908,0
|
|
20231016,172900,91960657,908,908,908,908,0
|
|
20231016,172800,91960657,908,908,908,908,0
|
|
20231016,172700,91960657,908,908,908,908,1904
|
|
20231016,172600,91960657,908,908,908,908,0
|
|
20231016,172500,91960657,908,908,908,908,0
|
|
20231016,172400,91960657,908,908,908,908,0
|
|
20231016,172300,91960657,908,908,908,908,0
|
|
20231016,172200,91960657,908,908,908,908,0
|
|
20231016,172100,91960657,908,908,908,908,0
|
|
20231016,172000,91960657,908,908,908,908,0
|
|
20231016,171900,91960657,908,908,908,908,0
|
|
20231016,171800,91960657,908,908,908,908,0
|
|
20231016,171700,91960657,908,908,908,908,0
|
|
20231016,171600,91960657,908,908,908,908,0
|
|
20231016,171500,91960657,908,908,908,908,0
|
|
20231016,171400,91960657,908,908,908,908,0
|
|
20231016,171300,91960657,908,908,908,908,0
|
|
20231016,171200,91960657,908,908,908,908,0
|
|
20231016,171100,91960657,908,908,908,908,0
|
|
20231016,171000,91960657,908,908,908,908,0
|
|
20231016,170900,91960657,908,908,908,908,0
|
|
20231016,170800,91960657,908,908,908,908,0
|
|
20231016,170700,91960657,908,908,908,908,0
|
|
20231016,170600,91960657,908,908,908,908,0
|
|
20231016,170500,91960657,908,908,908,908,0
|
|
20231016,170400,91960657,908,908,908,908,0
|
|
20231016,170300,91960657,908,908,908,908,0
|
|
20231016,170200,91960657,908,908,908,908,0
|
|
20231016,170100,91960657,908,908,908,908,0
|
|
20231016,170000,91960657,908,908,908,908,0
|
|
20231016,165900,91960657,908,908,908,908,0
|
|
20231016,165800,91960657,908,908,908,908,0
|
|
20231016,165700,91960657,908,908,908,908,1904
|
|
20231016,165600,91960657,908,908,908,908,0
|
|
20231016,165500,91960657,908,908,908,908,0
|
|
20231016,165400,91960657,908,908,908,908,0
|
|
20231016,165300,91960657,908,908,908,908,0
|
|
20231016,165200,91960657,908,908,908,908,0
|
|
20231016,165100,91960657,908,908,908,908,0
|
|
20231016,165000,91960657,908,908,908,908,0
|
|
20231016,164900,91960657,908,908,908,908,0
|
|
20231016,164800,91960657,908,908,908,908,0
|
|
20231016,164700,91960657,908,908,908,908,0
|
|
20231016,164600,91960657,908,908,908,908,0
|
|
20231016,164500,91960657,908,908,908,908,0
|
|
20231016,164400,91960657,908,908,908,908,0
|
|
20231016,164300,91960657,908,908,908,908,0
|
|
20231016,164200,91960657,908,908,908,908,0
|
|
20231016,164100,91960657,908,908,908,908,0
|
|
20231016,164000,91960657,908,908,908,908,0
|
|
20231016,163900,91960657,908,908,908,908,0
|
|
20231016,163800,91960657,908,908,908,908,0
|
|
20231016,163700,91960657,908,908,908,908,0
|
|
20231016,163600,91960657,908,908,908,908,0
|
|
20231016,163500,91960657,908,908,908,908,0
|
|
20231016,163400,91960657,908,908,908,908,0
|
|
20231016,163300,91960657,908,908,908,908,0
|
|
20231016,163200,91960657,908,908,908,908,0
|
|
20231016,163100,91960657,908,908,908,908,0
|
|
20231016,163000,91960657,908,908,908,908,0
|
|
20231016,162900,91960657,908,908,908,908,0
|
|
20231016,162800,91960657,908,908,908,908,0
|
|
20231016,162700,91960657,908,908,908,908,1904
|
|
20231016,162600,91960657,908,908,908,908,0
|
|
20231016,162500,91960657,908,908,908,908,0
|
|
20231016,162400,91960657,908,908,908,908,0
|
|
20231016,162300,91960657,908,908,908,908,0
|
|
20231016,162200,91960657,908,908,908,908,0
|
|
20231016,162100,91960657,908,908,908,908,0
|
|
20231016,162000,91960657,908,908,908,908,0
|
|
20231016,161900,91960657,908,908,908,908,0
|
|
20231016,161800,91960657,908,908,908,908,0
|
|
20231016,161700,91960657,908,908,908,908,0
|
|
20231016,161600,91960657,908,908,908,908,0
|
|
20231016,161500,91960657,908,908,908,908,0
|
|
20231016,161400,91960657,908,908,908,908,0
|
|
20231016,161300,91960657,908,908,908,908,0
|
|
20231016,161200,91960657,908,908,908,908,0
|
|
20231016,161100,91960657,908,908,908,908,0
|
|
20231016,161000,91960657,908,908,908,908,0
|
|
20231016,160900,91960657,908,908,908,908,0
|
|
20231016,160800,91960657,908,908,908,908,0
|
|
20231016,160700,91960657,908,908,908,908,0
|
|
20231016,160600,91960657,908,908,908,908,0
|
|
20231016,160500,91960657,908,908,908,908,0
|
|
20231016,160400,91960657,908,908,908,908,0
|
|
20231016,160300,91960657,908,908,908,908,0
|
|
20231016,160200,91960657,908,908,908,908,0
|
|
20231016,160100,91960657,908,908,908,908,0
|
|
20231016,160000,91960657,908,908,908,908,0
|
|
20231016,155900,91960657,908,908,908,908,0
|
|
20231016,155800,91960657,908,908,908,908,0
|
|
20231016,155700,91960657,908,908,908,908,1904
|
|
20231016,155600,91960657,908,908,908,908,0
|
|
20231016,155500,91960657,908,908,908,908,0
|
|
20231016,155400,91960657,908,908,908,908,0
|
|
20231016,155300,91960657,908,908,908,908,0
|
|
20231016,155200,91960657,908,908,908,908,0
|
|
20231016,155100,91960657,908,908,908,908,0
|
|
20231016,155000,91960657,908,908,908,908,0
|
|
20231016,154900,91960657,908,908,908,908,0
|
|
20231016,154800,91960657,908,908,908,908,0
|
|
20231016,154700,91960657,908,908,908,908,0
|
|
20231016,154600,91960657,908,908,908,908,0
|
|
20231016,154500,91960657,908,908,908,908,0
|
|
20231016,154400,91960657,908,908,908,908,0
|
|
20231016,154300,91960657,908,908,908,908,0
|
|
20231016,154200,91960657,908,908,908,908,0
|
|
20231016,154100,91960657,908,908,908,908,0
|
|
20231016,154000,91960657,908,908,908,908,0
|
|
20231016,153900,91960657,908,908,908,908,0
|
|
20231016,153800,91960657,908,908,908,908,0
|
|
20231016,153700,91960657,908,908,908,908,0
|
|
20231016,153600,91960657,908,908,908,908,0
|
|
20231016,153500,91960657,908,908,908,908,0
|
|
20231016,153400,91960657,908,908,908,908,0
|
|
20231016,153300,91960657,908,908,908,908,0
|
|
20231016,153200,91960657,908,908,908,908,0
|
|
20231016,153100,91960657,908,908,908,908,0
|
|
20231016,153000,91960657,908,908,908,908,1904
|
|
20231016,152900,90231825,909,909,909,909,0
|
|
20231016,152800,90231825,909,909,909,909,0
|
|
20231016,152700,90231825,909,909,909,909,0
|
|
20231016,152600,90231825,909,909,909,909,0
|
|
20231016,152500,90231825,909,909,909,909,0
|
|
20231016,152400,90231825,909,909,909,909,0
|
|
20231016,152300,90231825,909,909,909,909,0
|
|
20231016,152200,90231825,909,909,909,909,0
|
|
20231016,152100,90231825,909,909,909,909,0
|
|
20231016,152000,90231825,909,909,909,909,0
|
|
20231016,151900,90231825,909,909,909,909,0
|
|
20231016,151800,90231825,909,895,909,895,82
|
|
20231016,151700,90158421,895,899,910,895,1387
|
|
20231016,151600,88912277,899,898,899,898,52
|
|
20231016,151500,88865530,899,899,899,899,0
|
|
20231016,151400,88865530,899,899,899,899,0
|
|
20231016,151300,88865530,899,899,899,899,250
|
|
20231016,151200,88640780,899,896,899,896,2001
|
|
20231016,151100,86845908,896,890,896,890,803
|
|
20231016,151000,86130123,890,890,890,890,0
|
|
20231016,150900,86130123,890,890,890,890,0
|
|
20231016,150800,86130123,890,890,890,890,0
|
|
20231016,150700,86130123,890,890,890,890,0
|
|
20231016,150600,86130123,890,890,890,890,0
|
|
20231016,150500,86130123,890,890,890,890,0
|
|
20231016,150400,86130123,890,890,890,890,0
|
|
20231016,150300,86130123,890,890,890,890,0
|
|
20231016,150200,86130123,890,883,890,881,1145
|
|
20231016,150100,85121335,890,890,890,890,0
|
|
20231016,150000,85121335,890,890,890,890,0
|
|
20231016,145900,85121335,890,890,890,890,60
|
|
20231016,145800,85067935,890,890,890,890,0
|
|
20231016,145700,85067935,890,890,890,890,0
|
|
20231016,145600,85067935,890,890,890,890,0
|
|
20231016,145500,85067935,890,890,890,890,0
|
|
20231016,145400,85067935,890,890,890,890,0
|
|
20231016,145300,85067935,890,890,890,890,0
|
|
20231016,145200,85067935,890,890,890,890,118
|
|
20231016,145100,84962915,890,890,890,890,0
|
|
20231016,145000,84962915,890,890,890,890,0
|
|
20231016,144900,84962915,890,890,890,890,1
|
|
20231016,144800,84962025,890,890,890,890,0
|
|
20231016,144700,84962025,890,890,890,890,0
|
|
20231016,144600,84962025,890,890,890,890,0
|
|
20231016,144500,84962025,890,890,890,890,0
|
|
20231016,144400,84962025,890,883,890,883,360
|
|
20231016,144300,84644138,882,884,884,881,4271
|
|
20231016,144200,80879129,889,889,889,889,0
|
|
20231016,144100,80879129,889,889,889,889,0
|
|
20231016,144000,80879129,889,889,889,889,10
|
|
20231016,143900,80870239,889,889,889,889,1
|
|
20231016,143800,80869350,884,884,884,884,40
|
|
20231016,143700,80833990,889,889,889,889,0
|
|
20231016,143600,80833990,889,889,889,889,100
|
|
20231016,143500,80745090,889,889,889,889,0
|
|
20231016,143400,80745090,889,889,889,889,0
|
|
20231016,143300,80745090,889,889,889,889,0
|
|
20231016,143200,80745090,889,889,889,889,0
|
|
20231016,143100,80745090,889,889,889,889,0
|
|
20231016,143000,80745090,889,889,889,889,0
|
|
20231016,142900,80745090,889,889,889,889,0
|
|
20231016,142800,80745090,889,889,889,889,30
|
|
20231016,142700,80718420,889,889,889,889,0
|
|
20231016,142600,80718420,889,889,889,889,0
|
|
20231016,142500,80718420,889,889,889,889,0
|
|
20231016,142400,80718420,889,888,889,888,331
|
|
20231016,142300,80424491,888,888,888,888,0
|
|
20231016,142200,80424491,888,888,888,888,29
|
|
20231016,142100,80398739,891,891,891,891,0
|
|
20231016,142000,80398739,891,891,891,891,0
|
|
20231016,141900,80398739,891,891,891,891,0
|
|
20231016,141800,80398739,891,891,891,891,0
|
|
20231016,141700,80398739,891,891,891,891,0
|
|
20231016,141600,80398739,891,891,891,891,1
|
|
20231016,141500,80397848,886,891,891,885,270
|
|
20231016,141400,80158295,891,891,891,891,1
|
|
20231016,141300,80157404,886,891,891,886,53
|
|
20231016,141200,80110196,891,891,891,891,1
|
|
20231016,141100,80109305,886,892,892,886,32
|
|
20231016,141000,80080773,892,892,892,892,0
|
|
20231016,140900,80080773,892,892,892,892,30
|
|
20231016,140800,80054013,894,894,894,894,0
|
|
20231016,140700,80054013,894,894,894,894,0
|
|
20231016,140600,80054013,894,894,894,894,20
|
|
20231016,140500,80036133,894,894,894,894,0
|
|
20231016,140400,80036133,894,895,896,886,151
|
|
20231016,140300,79900895,896,896,896,896,0
|
|
20231016,140200,79900895,896,896,896,896,0
|
|
20231016,140100,79900895,896,896,896,896,0
|
|
20231016,140000,79900895,896,896,896,896,0
|
|
20231016,135900,79900895,896,896,896,896,0
|
|
20231016,135800,79900895,896,896,896,896,0
|
|
20231016,135700,79900895,896,896,896,896,0
|
|
20231016,135600,79900895,896,892,896,892,3284
|
|
20231016,135500,76959221,893,893,893,893,0
|
|
20231016,135400,76959221,893,891,893,886,201
|
|
20231016,135300,76781069,893,893,893,893,0
|
|
20231016,135200,76781069,893,897,897,893,3
|
|
20231016,135100,76778384,905,900,905,900,1299
|
|
20231016,135000,75606716,901,901,901,901,0
|
|
20231016,134900,75606716,901,892,901,892,610
|
|
20231016,134800,75057481,892,892,892,892,500
|
|
20231016,134700,74611481,892,892,892,892,0
|
|
20231016,134600,74611481,892,886,892,886,15
|
|
20231016,134500,74598185,894,894,894,894,0
|
|
20231016,134400,74598185,894,886,894,886,2084
|
|
20231016,134300,72749915,885,885,885,885,0
|
|
20231016,134200,72749915,885,885,885,885,350
|
|
20231016,134100,72440165,885,885,885,885,0
|
|
20231016,134000,72440165,885,885,885,885,0
|
|
20231016,133900,72440165,885,885,885,885,0
|
|
20231016,133800,72440165,885,885,885,885,0
|
|
20231016,133700,72440165,885,885,885,885,0
|
|
20231016,133600,72440165,885,885,885,885,0
|
|
20231016,133500,72440165,885,885,885,885,0
|
|
20231016,133400,72440165,885,885,885,885,0
|
|
20231016,133300,72440165,885,885,885,885,0
|
|
20231016,133200,72440165,885,885,885,885,0
|
|
20231016,133100,72440165,885,883,885,883,2
|
|
20231016,133000,72438397,885,885,885,885,0
|
|
20231016,132900,72438397,885,884,885,884,9
|
|
20231016,132800,72430440,884,883,884,883,1551
|
|
20231016,132700,71060906,883,883,883,883,0
|
|
20231016,132600,71060906,883,883,883,883,0
|
|
20231016,132500,71060906,883,883,883,883,0
|
|
20231016,132400,71060906,883,883,883,883,1
|
|
20231016,132300,71060023,882,882,882,882,30
|
|
20231016,132200,71033563,887,887,887,887,0
|
|
20231016,132100,71033563,887,887,887,887,0
|
|
20231016,132000,71033563,887,887,887,887,0
|
|
20231016,131900,71033563,887,887,887,887,0
|
|
20231016,131800,71033563,887,887,887,887,0
|
|
20231016,131700,71033563,887,887,887,887,0
|
|
20231016,131600,71033563,887,887,887,887,0
|
|
20231016,131500,71033563,887,887,887,887,0
|
|
20231016,131400,71033563,887,887,887,887,1
|
|
20231016,131300,71032676,882,882,882,882,1000
|
|
20231016,131200,70150676,888,888,888,888,0
|
|
20231016,131100,70150676,888,888,888,888,0
|
|
20231016,131000,70150676,888,888,888,888,0
|
|
20231016,130900,70150676,888,888,888,888,0
|
|
20231016,130800,70150676,888,888,888,888,100
|
|
20231016,130700,70061876,888,887,888,887,2786
|
|
20231016,130600,67588431,887,887,887,887,0
|
|
20231016,130500,67588431,887,887,887,887,0
|
|
20231016,130400,67588431,887,887,887,887,0
|
|
20231016,130300,67588431,887,887,887,887,0
|
|
20231016,130200,67588431,887,887,887,887,0
|
|
20231016,130100,67588431,887,887,887,887,0
|
|
20231016,130000,67588431,887,887,887,887,0
|
|
20231016,125900,67588431,887,887,887,887,0
|
|
20231016,125800,67588431,887,887,887,887,1
|
|
20231016,125700,67587544,882,887,887,882,583
|
|
20231016,125600,67070588,887,887,887,887,0
|
|
20231016,125500,67070588,887,887,887,887,0
|
|
20231016,125400,67070588,887,887,887,887,1
|
|
20231016,125300,67069701,882,884,888,882,3434
|
|
20231016,125200,64021389,884,884,884,884,0
|
|
20231016,125100,64021389,884,884,884,884,0
|
|
20231016,125000,64021389,884,884,884,884,0
|
|
20231016,124900,64021389,884,884,884,884,0
|
|
20231016,124800,64021389,884,884,884,884,0
|
|
20231016,124700,64021389,884,884,884,884,0
|
|
20231016,124600,64021389,884,883,884,883,2410
|
|
20231016,124500,61891664,882,882,882,882,0
|
|
20231016,124400,61891664,882,882,882,882,45
|
|
20231016,124300,61851974,882,882,882,882,0
|
|
20231016,124200,61851974,882,882,882,882,3000
|
|
20231016,124100,59205974,888,888,888,888,0
|
|
20231016,124000,59205974,888,888,888,888,0
|
|
20231016,123900,59205974,888,888,888,888,0
|
|
20231016,123800,59205974,888,888,888,888,0
|
|
20231016,123700,59205974,888,888,888,888,0
|
|
20231016,123600,59205974,888,880,888,880,3354
|
|
20231016,123500,56245751,882,882,882,882,0
|
|
20231016,123400,56245751,882,882,882,882,424
|
|
20231016,123300,55871783,882,882,882,882,0
|
|
20231016,123200,55871783,882,882,882,882,0
|
|
20231016,123100,55871783,882,882,882,882,0
|
|
20231016,123000,55871783,882,882,882,882,0
|
|
20231016,122900,55871783,882,882,882,882,0
|
|
20231016,122800,55871783,882,882,882,882,0
|
|
20231016,122700,55871783,882,882,882,882,0
|
|
20231016,122600,55871783,882,882,882,882,0
|
|
20231016,122500,55871783,882,882,882,882,17
|
|
20231016,122400,55856789,883,883,883,883,0
|
|
20231016,122300,55856789,883,883,883,883,0
|
|
20231016,122200,55856789,883,883,883,883,0
|
|
20231016,122100,55856789,883,883,883,883,0
|
|
20231016,122000,55856789,883,883,883,883,10
|
|
20231016,121900,55847959,883,883,883,883,0
|
|
20231016,121800,55847959,883,883,883,883,0
|
|
20231016,121700,55847959,883,883,883,883,10
|
|
20231016,121600,55839129,883,883,883,883,0
|
|
20231016,121500,55839129,883,883,883,883,0
|
|
20231016,121400,55839129,883,883,883,883,0
|
|
20231016,121300,55839129,883,883,883,883,0
|
|
20231016,121200,55839129,883,883,883,883,0
|
|
20231016,121100,55839129,883,883,883,883,0
|
|
20231016,121000,55839129,883,883,883,883,0
|
|
20231016,120900,55839129,883,883,883,883,0
|
|
20231016,120800,55839129,883,883,883,883,3
|
|
20231016,120700,55836480,883,883,883,883,0
|
|
20231016,120600,55836480,883,883,883,883,0
|
|
20231016,120500,55836480,883,883,883,883,0
|
|
20231016,120400,55836480,883,883,883,883,0
|
|
20231016,120300,55836480,883,883,883,883,0
|
|
20231016,120200,55836480,883,883,883,883,0
|
|
20231016,120100,55836480,883,883,883,883,11
|
|
20231016,120000,55826767,883,883,883,883,0
|
|
20231016,115900,55826767,883,883,883,883,0
|
|
20231016,115800,55826767,883,883,883,883,0
|
|
20231016,115700,55826767,883,883,883,883,0
|
|
20231016,115600,55826767,883,883,883,883,0
|
|
20231016,115500,55826767,883,883,883,883,1
|
|
20231016,115400,55825884,881,881,881,881,179
|
|
20231016,115300,55668185,883,883,883,883,0
|
|
20231016,115200,55668185,883,883,883,883,0
|
|
20231016,115100,55668185,883,883,883,883,0
|
|
20231016,115000,55668185,883,883,883,883,6
|
|
20231016,114900,55662887,883,883,883,881,26
|
|
20231016,114800,55639939,883,883,883,883,0
|
|
20231016,114700,55639939,883,883,883,883,0
|
|
20231016,114600,55639939,883,883,883,883,0
|
|
20231016,114500,55639939,883,883,883,883,0
|
|
20231016,114400,55639939,883,883,883,883,0
|
|
20231016,114300,55639939,883,883,883,883,0
|
|
20231016,114200,55639939,883,883,883,883,4
|
|
20231016,114100,55636407,883,883,883,883,0
|
|
20231016,114000,55636407,883,883,883,883,0
|
|
20231016,113900,55636407,883,883,883,883,0
|
|
20231016,113800,55636407,883,883,883,883,0
|
|
20231016,113700,55636407,883,883,883,883,39
|
|
20231016,113600,55601970,879,879,879,879,0
|
|
20231016,113500,55601970,879,883,883,879,919
|
|
20231016,113400,54790689,883,883,883,883,11
|
|
20231016,113300,54780976,881,881,881,881,0
|
|
20231016,113200,54780976,881,882,882,881,12
|
|
20231016,113100,54770393,883,883,883,883,0
|
|
20231016,113000,54770393,883,883,883,883,0
|
|
20231016,112900,54770393,883,883,883,883,0
|
|
20231016,112800,54770393,883,883,883,883,0
|
|
20231016,112700,54770393,883,883,883,883,0
|
|
20231016,112600,54770393,883,883,883,883,1
|
|
20231016,112500,54769510,883,879,883,879,501
|
|
20231016,112400,54329127,879,879,879,879,0
|
|
20231016,112300,54329127,879,879,879,879,0
|
|
20231016,112200,54329127,879,879,879,879,1500
|
|
20231016,112100,53010627,879,879,879,879,1420
|
|
20231016,112000,51762447,883,883,883,883,0
|
|
20231016,111900,51762447,883,883,883,883,0
|
|
20231016,111800,51762447,883,883,883,883,0
|
|
20231016,111700,51762447,883,883,883,883,0
|
|
20231016,111600,51762447,883,883,883,883,0
|
|
20231016,111500,51762447,883,883,883,883,0
|
|
20231016,111400,51762447,883,883,883,879,32
|
|
20231016,111300,51734311,879,883,883,879,8498
|
|
20231016,111200,44244498,883,883,883,883,565
|
|
20231016,111100,43745603,884,884,884,884,0
|
|
20231016,111000,43745603,884,885,885,884,2228
|
|
20231016,110900,41775941,888,888,888,888,1
|
|
20231016,110800,41775053,885,885,885,885,0
|
|
20231016,110700,41775053,885,885,885,885,0
|
|
20231016,110600,41775053,885,885,885,885,0
|
|
20231016,110500,41775053,885,885,885,885,20
|
|
20231016,110400,41757353,888,888,888,888,0
|
|
20231016,110300,41757353,888,888,888,888,0
|
|
20231016,110200,41757353,888,888,888,888,1
|
|
20231016,110100,41756465,885,885,885,885,1383
|
|
20231016,110000,40532510,888,888,888,888,0
|
|
20231016,105900,40532510,888,888,888,888,0
|
|
20231016,105800,40532510,888,888,888,888,16
|
|
20231016,105700,40518302,886,886,886,886,0
|
|
20231016,105600,40518302,886,886,886,886,58
|
|
20231016,105500,40466914,886,887,887,886,814
|
|
20231016,105400,39745596,888,888,888,888,0
|
|
20231016,105300,39745596,888,888,888,888,0
|
|
20231016,105200,39745596,888,888,888,888,0
|
|
20231016,105100,39745596,888,888,888,888,0
|
|
20231016,105000,39745596,888,888,888,888,3
|
|
20231016,104900,39742932,888,888,888,888,100
|
|
20231016,104800,39654132,888,888,888,888,0
|
|
20231016,104700,39654132,888,888,888,888,0
|
|
20231016,104600,39654132,888,888,888,888,0
|
|
20231016,104500,39654132,888,888,888,888,500
|
|
20231016,104400,39210132,888,888,888,888,0
|
|
20231016,104300,39210132,888,888,888,888,2
|
|
20231016,104200,39208356,888,888,888,888,0
|
|
20231016,104100,39208356,888,888,888,888,0
|
|
20231016,104000,39208356,888,888,888,888,1
|
|
20231016,103900,39207468,887,888,888,887,725
|
|
20231016,103800,38563669,895,895,895,895,0
|
|
20231016,103700,38563669,895,895,895,895,1
|
|
20231016,103600,38562774,889,890,890,889,793
|
|
20231016,103500,37857504,895,894,895,894,224
|
|
20231016,103400,37657247,894,894,894,894,0
|
|
20231016,103300,37657247,894,894,894,894,0
|
|
20231016,103200,37657247,894,891,894,890,6360
|
|
20231016,103100,31996645,894,894,894,894,30
|
|
20231016,103000,31969825,894,894,894,894,0
|
|
20231016,102900,31969825,894,894,894,894,0
|
|
20231016,102800,31969825,894,894,894,894,1
|
|
20231016,102700,31968931,891,894,894,891,22
|
|
20231016,102600,31949269,894,894,894,894,0
|
|
20231016,102500,31949269,894,894,894,894,0
|
|
20231016,102400,31949269,894,894,894,894,0
|
|
20231016,102300,31949269,894,894,894,894,0
|
|
20231016,102200,31949269,894,894,894,894,0
|
|
20231016,102100,31949269,894,894,894,894,0
|
|
20231016,102000,31949269,894,894,894,894,0
|
|
20231016,101900,31949269,894,894,894,894,246
|
|
20231016,101800,31729345,894,894,894,894,0
|
|
20231016,101700,31729345,894,894,894,894,0
|
|
20231016,101600,31729345,894,894,894,894,0
|
|
20231016,101500,31729345,894,894,894,894,0
|
|
20231016,101400,31729345,894,894,894,894,1
|
|
20231016,101300,31728451,894,894,894,894,0
|
|
20231016,101200,31728451,894,894,894,894,0
|
|
20231016,101100,31728451,894,893,897,893,897
|
|
20231016,101000,30925355,892,891,892,891,41
|
|
20231016,100900,30888823,890,890,890,890,0
|
|
20231016,100800,30888823,890,890,890,890,223
|
|
20231016,100700,30690353,890,890,890,890,0
|
|
20231016,100600,30690353,890,890,890,890,0
|
|
20231016,100500,30690353,890,890,890,890,0
|
|
20231016,100400,30690353,890,890,890,890,0
|
|
20231016,100300,30690353,890,890,890,890,0
|
|
20231016,100200,30690353,890,890,890,890,0
|
|
20231016,100100,30690353,890,890,890,890,0
|
|
20231016,100000,30690353,890,890,890,890,1
|
|
20231016,095900,30689463,888,888,888,888,1
|
|
20231016,095800,30688575,890,890,890,890,0
|
|
20231016,095700,30688575,890,890,890,890,0
|
|
20231016,095600,30688575,890,890,890,890,0
|
|
20231016,095500,30688575,890,890,890,890,0
|
|
20231016,095400,30688575,890,890,890,890,0
|
|
20231016,095300,30688575,890,890,892,890,117
|
|
20231016,095200,30584443,892,892,892,888,601
|
|
20231016,095100,30048751,892,892,892,892,0
|
|
20231016,095000,30048751,892,892,892,892,1
|
|
20231016,094900,30047859,888,888,888,888,4432
|
|
20231016,094800,26112243,894,894,894,894,0
|
|
20231016,094700,26112243,894,894,894,894,0
|
|
20231016,094600,26112243,894,894,894,894,1
|
|
20231016,094500,26111349,889,889,889,889,201
|
|
20231016,094400,25932660,895,895,895,895,93
|
|
20231016,094300,25849425,894,895,895,894,16
|
|
20231016,094200,25835120,895,895,895,895,100
|
|
20231016,094100,25745620,895,895,895,889,16
|
|
20231016,094000,25731306,896,896,896,896,0
|
|
20231016,093900,25731306,896,896,896,896,0
|
|
20231016,093800,25731306,896,896,896,895,46
|
|
20231016,093700,25690091,896,896,896,896,8
|
|
20231016,093600,25682923,897,891,897,889,1269
|
|
20231016,093500,24552916,897,897,897,897,0
|
|
20231016,093400,24552916,897,897,897,897,0
|
|
20231016,093300,24552916,897,897,897,897,2
|
|
20231016,093200,24551122,897,897,897,897,1
|
|
20231016,093100,24550225,897,891,897,890,3
|
|
20231016,093000,24547547,897,897,897,897,2
|
|
20231016,092900,24545753,899,899,899,899,0
|
|
20231016,092800,24545753,899,899,899,899,0
|
|
20231016,092700,24545753,899,892,899,890,1201
|
|
20231016,092600,23476822,900,900,900,900,0
|
|
20231016,092500,23476822,900,900,900,900,0
|
|
20231016,092400,23476822,900,900,900,900,91
|
|
20231016,092300,23394922,901,900,901,900,554
|
|
20231016,092200,22895868,901,901,901,901,0
|
|
20231016,092100,22895868,901,900,901,900,11
|
|
20231016,092000,22885967,900,899,900,899,2222
|
|
20231016,091900,20886177,900,900,900,900,0
|
|
20231016,091800,20886177,900,900,900,900,0
|
|
20231016,091700,20886177,900,900,900,900,1
|
|
20231016,091600,20885277,899,891,899,891,86
|
|
20231016,091500,20807971,900,892,900,885,12911
|
|
20231016,091400,9320038,896,896,896,896,0
|
|
20231016,091300,9320038,896,896,896,896,55
|
|
20231016,091200,9270758,896,894,896,894,2328
|
|
20231016,091100,7187297,894,891,894,891,801
|
|
20231016,091000,6473603,894,894,894,894,4
|
|
20231016,090900,6470027,894,894,894,894,0
|
|
20231016,090800,6470027,894,893,894,893,54
|
|
20231016,090700,6421804,893,893,893,893,0
|
|
20231016,090600,6421804,893,891,893,890,178
|
|
20231016,090500,6263194,892,892,892,892,0
|
|
20231016,090400,6263194,892,891,892,890,3456
|
|
20231016,090300,3185140,895,893,895,893,285
|
|
20231016,090200,2930231,893,901,901,893,634
|
|
20231016,090100,2361369,898,903,911,898,892
|
|
20231016,090000,1555049,902,902,903,902,1724
|