661 lines
28 KiB
CSV
661 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,195800,56206365,891,891,891,891,1392
|
|
20231018,195700,56206365,891,891,891,891,0
|
|
20231018,195600,56206365,891,891,891,891,0
|
|
20231018,195500,56206365,891,891,891,891,0
|
|
20231018,195400,56206365,891,891,891,891,0
|
|
20231018,195300,56206365,891,891,891,891,0
|
|
20231018,195200,56206365,891,891,891,891,0
|
|
20231018,195100,56206365,891,891,891,891,0
|
|
20231018,195000,56206365,891,891,891,891,0
|
|
20231018,194900,56206365,891,891,891,891,0
|
|
20231018,194800,56206365,891,891,891,891,0
|
|
20231018,194700,56206365,891,891,891,891,0
|
|
20231018,194600,56206365,891,891,891,891,0
|
|
20231018,194500,56206365,891,891,891,891,0
|
|
20231018,194400,56206365,891,891,891,891,0
|
|
20231018,194300,56206365,891,891,891,891,0
|
|
20231018,194200,56206365,891,891,891,891,0
|
|
20231018,194100,56206365,891,891,891,891,0
|
|
20231018,194000,56206365,891,891,891,891,0
|
|
20231018,193900,56206365,891,891,891,891,0
|
|
20231018,193800,56206365,891,891,891,891,0
|
|
20231018,193700,56206365,891,891,891,891,0
|
|
20231018,193600,56206365,891,891,891,891,0
|
|
20231018,193500,56206365,891,891,891,891,0
|
|
20231018,193400,56206365,891,891,891,891,0
|
|
20231018,193300,56206365,891,891,891,891,0
|
|
20231018,193200,56206365,891,891,891,891,0
|
|
20231018,193100,56206365,891,891,891,891,0
|
|
20231018,193000,56206365,891,891,891,891,0
|
|
20231018,192900,56206365,891,891,891,891,0
|
|
20231018,192800,56206365,891,891,891,891,1392
|
|
20231018,192700,56206365,891,891,891,891,0
|
|
20231018,192600,56206365,891,891,891,891,0
|
|
20231018,192500,56206365,891,891,891,891,0
|
|
20231018,192400,56206365,891,891,891,891,0
|
|
20231018,192300,56206365,891,891,891,891,0
|
|
20231018,192200,56206365,891,891,891,891,0
|
|
20231018,192100,56206365,891,891,891,891,0
|
|
20231018,192000,56206365,891,891,891,891,0
|
|
20231018,191900,56206365,891,891,891,891,0
|
|
20231018,191800,56206365,891,891,891,891,0
|
|
20231018,191700,56206365,891,891,891,891,0
|
|
20231018,191600,56206365,891,891,891,891,0
|
|
20231018,191500,56206365,891,891,891,891,0
|
|
20231018,191400,56206365,891,891,891,891,0
|
|
20231018,191300,56206365,891,891,891,891,0
|
|
20231018,191200,56206365,891,891,891,891,0
|
|
20231018,191100,56206365,891,891,891,891,0
|
|
20231018,191000,56206365,891,891,891,891,0
|
|
20231018,190900,56206365,891,891,891,891,0
|
|
20231018,190800,56206365,891,891,891,891,0
|
|
20231018,190700,56206365,891,891,891,891,0
|
|
20231018,190600,56206365,891,891,891,891,0
|
|
20231018,190500,56206365,891,891,891,891,0
|
|
20231018,190400,56206365,891,891,891,891,0
|
|
20231018,190300,56206365,891,891,891,891,0
|
|
20231018,190200,56206365,891,891,891,891,0
|
|
20231018,190100,56206365,891,891,891,891,0
|
|
20231018,190000,56206365,891,891,891,891,0
|
|
20231018,185900,56206365,891,891,891,891,0
|
|
20231018,185800,56206365,891,891,891,891,1392
|
|
20231018,185700,56206365,891,891,891,891,0
|
|
20231018,185600,56206365,891,891,891,891,0
|
|
20231018,185500,56206365,891,891,891,891,0
|
|
20231018,185400,56206365,891,891,891,891,0
|
|
20231018,185300,56206365,891,891,891,891,0
|
|
20231018,185200,56206365,891,891,891,891,0
|
|
20231018,185100,56206365,891,891,891,891,0
|
|
20231018,185000,56206365,891,891,891,891,0
|
|
20231018,184900,56206365,891,891,891,891,0
|
|
20231018,184800,56206365,891,891,891,891,0
|
|
20231018,184700,56206365,891,891,891,891,0
|
|
20231018,184600,56206365,891,891,891,891,0
|
|
20231018,184500,56206365,891,891,891,891,0
|
|
20231018,184400,56206365,891,891,891,891,0
|
|
20231018,184300,56206365,891,891,891,891,0
|
|
20231018,184200,56206365,891,891,891,891,0
|
|
20231018,184100,56206365,891,891,891,891,0
|
|
20231018,184000,56206365,891,891,891,891,0
|
|
20231018,183900,56206365,891,891,891,891,0
|
|
20231018,183800,56206365,891,891,891,891,0
|
|
20231018,183700,56206365,891,891,891,891,0
|
|
20231018,183600,56206365,891,891,891,891,0
|
|
20231018,183500,56206365,891,891,891,891,0
|
|
20231018,183400,56206365,891,891,891,891,0
|
|
20231018,183300,56206365,891,891,891,891,0
|
|
20231018,183200,56206365,891,891,891,891,0
|
|
20231018,183100,56206365,891,891,891,891,0
|
|
20231018,183000,56206365,891,891,891,891,0
|
|
20231018,182900,56206365,891,891,891,891,0
|
|
20231018,182800,56206365,891,891,891,891,1392
|
|
20231018,182700,56206365,891,891,891,891,0
|
|
20231018,182600,56206365,891,891,891,891,0
|
|
20231018,182500,56206365,891,891,891,891,0
|
|
20231018,182400,56206365,891,891,891,891,0
|
|
20231018,182300,56206365,891,891,891,891,0
|
|
20231018,182200,56206365,891,891,891,891,0
|
|
20231018,182100,56206365,891,891,891,891,0
|
|
20231018,182000,56206365,891,891,891,891,0
|
|
20231018,181900,56206365,891,891,891,891,0
|
|
20231018,181800,56206365,891,891,891,891,0
|
|
20231018,181700,56206365,891,891,891,891,0
|
|
20231018,181600,56206365,891,891,891,891,0
|
|
20231018,181500,56206365,891,891,891,891,0
|
|
20231018,181400,56206365,891,891,891,891,0
|
|
20231018,181300,56206365,891,891,891,891,0
|
|
20231018,181200,56206365,891,891,891,891,0
|
|
20231018,181100,56206365,891,891,891,891,0
|
|
20231018,181000,56206365,891,891,891,891,0
|
|
20231018,180900,56206365,891,891,891,891,0
|
|
20231018,180800,56206365,891,891,891,891,0
|
|
20231018,180700,56206365,891,891,891,891,0
|
|
20231018,180600,56206365,891,891,891,891,0
|
|
20231018,180500,56206365,891,891,891,891,0
|
|
20231018,180400,56206365,891,891,891,891,0
|
|
20231018,180300,56206365,891,891,891,891,0
|
|
20231018,180200,56206365,891,891,891,891,0
|
|
20231018,180100,56206365,891,891,891,891,0
|
|
20231018,180000,56206365,891,891,891,891,0
|
|
20231018,175900,56206365,891,891,891,891,0
|
|
20231018,175800,56206365,891,891,891,891,1392
|
|
20231018,175700,56206365,891,891,891,891,0
|
|
20231018,175600,56206365,891,891,891,891,0
|
|
20231018,175500,56206365,891,891,891,891,0
|
|
20231018,175400,56206365,891,891,891,891,0
|
|
20231018,175300,56206365,891,891,891,891,0
|
|
20231018,175200,56206365,891,891,891,891,0
|
|
20231018,175100,56206365,891,891,891,891,0
|
|
20231018,175000,56206365,891,891,891,891,0
|
|
20231018,174900,56206365,891,891,891,891,0
|
|
20231018,174800,56206365,891,891,891,891,0
|
|
20231018,174700,56206365,891,891,891,891,0
|
|
20231018,174600,56206365,891,891,891,891,0
|
|
20231018,174500,56206365,891,891,891,891,0
|
|
20231018,174400,56206365,891,891,891,891,0
|
|
20231018,174300,56206365,891,891,891,891,0
|
|
20231018,174200,56206365,891,891,891,891,0
|
|
20231018,174100,56206365,891,891,891,891,0
|
|
20231018,174000,56206365,891,891,891,891,0
|
|
20231018,173900,56206365,891,891,891,891,0
|
|
20231018,173800,56206365,891,891,891,891,0
|
|
20231018,173700,56206365,891,891,891,891,0
|
|
20231018,173600,56206365,891,891,891,891,0
|
|
20231018,173500,56206365,891,891,891,891,0
|
|
20231018,173400,56206365,891,891,891,891,0
|
|
20231018,173300,56206365,891,891,891,891,0
|
|
20231018,173200,56206365,891,891,891,891,0
|
|
20231018,173100,56206365,891,891,891,891,0
|
|
20231018,173000,56206365,891,891,891,891,0
|
|
20231018,172900,56206365,891,891,891,891,0
|
|
20231018,172800,56206365,891,891,891,891,1392
|
|
20231018,172700,56206365,891,891,891,891,0
|
|
20231018,172600,56206365,891,891,891,891,0
|
|
20231018,172500,56206365,891,891,891,891,0
|
|
20231018,172400,56206365,891,891,891,891,0
|
|
20231018,172300,56206365,891,891,891,891,0
|
|
20231018,172200,56206365,891,891,891,891,0
|
|
20231018,172100,56206365,891,891,891,891,0
|
|
20231018,172000,56206365,891,891,891,891,0
|
|
20231018,171900,56206365,891,891,891,891,0
|
|
20231018,171800,56206365,891,891,891,891,0
|
|
20231018,171700,56206365,891,891,891,891,0
|
|
20231018,171600,56206365,891,891,891,891,0
|
|
20231018,171500,56206365,891,891,891,891,0
|
|
20231018,171400,56206365,891,891,891,891,0
|
|
20231018,171300,56206365,891,891,891,891,0
|
|
20231018,171200,56206365,891,891,891,891,0
|
|
20231018,171100,56206365,891,891,891,891,0
|
|
20231018,171000,56206365,891,891,891,891,0
|
|
20231018,170900,56206365,891,891,891,891,0
|
|
20231018,170800,56206365,891,891,891,891,0
|
|
20231018,170700,56206365,891,891,891,891,0
|
|
20231018,170600,56206365,891,891,891,891,0
|
|
20231018,170500,56206365,891,891,891,891,0
|
|
20231018,170400,56206365,891,891,891,891,0
|
|
20231018,170300,56206365,891,891,891,891,0
|
|
20231018,170200,56206365,891,891,891,891,0
|
|
20231018,170100,56206365,891,891,891,891,0
|
|
20231018,170000,56206365,891,891,891,891,0
|
|
20231018,165900,56206365,891,891,891,891,0
|
|
20231018,165800,56206365,891,891,891,891,1392
|
|
20231018,165700,56206365,891,891,891,891,0
|
|
20231018,165600,56206365,891,891,891,891,0
|
|
20231018,165500,56206365,891,891,891,891,0
|
|
20231018,165400,56206365,891,891,891,891,0
|
|
20231018,165300,56206365,891,891,891,891,0
|
|
20231018,165200,56206365,891,891,891,891,0
|
|
20231018,165100,56206365,891,891,891,891,0
|
|
20231018,165000,56206365,891,891,891,891,0
|
|
20231018,164900,56206365,891,891,891,891,0
|
|
20231018,164800,56206365,891,891,891,891,0
|
|
20231018,164700,56206365,891,891,891,891,0
|
|
20231018,164600,56206365,891,891,891,891,0
|
|
20231018,164500,56206365,891,891,891,891,0
|
|
20231018,164400,56206365,891,891,891,891,0
|
|
20231018,164300,56206365,891,891,891,891,0
|
|
20231018,164200,56206365,891,891,891,891,0
|
|
20231018,164100,56206365,891,891,891,891,0
|
|
20231018,164000,56206365,891,891,891,891,0
|
|
20231018,163900,56206365,891,891,891,891,0
|
|
20231018,163800,56206365,891,891,891,891,0
|
|
20231018,163700,56206365,891,891,891,891,0
|
|
20231018,163600,56206365,891,891,891,891,0
|
|
20231018,163500,56206365,891,891,891,891,0
|
|
20231018,163400,56206365,891,891,891,891,0
|
|
20231018,163300,56206365,891,891,891,891,0
|
|
20231018,163200,56206365,891,891,891,891,0
|
|
20231018,163100,56206365,891,891,891,891,0
|
|
20231018,163000,56206365,891,891,891,891,0
|
|
20231018,162900,56206365,891,891,891,891,0
|
|
20231018,162800,56206365,891,891,891,891,1392
|
|
20231018,162700,56206365,891,891,891,891,0
|
|
20231018,162600,56206365,891,891,891,891,0
|
|
20231018,162500,56206365,891,891,891,891,0
|
|
20231018,162400,56206365,891,891,891,891,0
|
|
20231018,162300,56206365,891,891,891,891,0
|
|
20231018,162200,56206365,891,891,891,891,0
|
|
20231018,162100,56206365,891,891,891,891,0
|
|
20231018,162000,56206365,891,891,891,891,0
|
|
20231018,161900,56206365,891,891,891,891,0
|
|
20231018,161800,56206365,891,891,891,891,0
|
|
20231018,161700,56206365,891,891,891,891,0
|
|
20231018,161600,56206365,891,891,891,891,0
|
|
20231018,161500,56206365,891,891,891,891,0
|
|
20231018,161400,56206365,891,891,891,891,0
|
|
20231018,161300,56206365,891,891,891,891,0
|
|
20231018,161200,56206365,891,891,891,891,0
|
|
20231018,161100,56206365,891,891,891,891,0
|
|
20231018,161000,56206365,891,891,891,891,0
|
|
20231018,160900,56206365,891,891,891,891,0
|
|
20231018,160800,56206365,891,891,891,891,0
|
|
20231018,160700,56206365,891,891,891,891,0
|
|
20231018,160600,56206365,891,891,891,891,0
|
|
20231018,160500,56206365,891,891,891,891,0
|
|
20231018,160400,56206365,891,891,891,891,0
|
|
20231018,160300,56206365,891,891,891,891,0
|
|
20231018,160200,56206365,891,891,891,891,0
|
|
20231018,160100,56206365,891,891,891,891,0
|
|
20231018,160000,56206365,891,891,891,891,0
|
|
20231018,155900,56206365,891,891,891,891,0
|
|
20231018,155800,56206365,891,891,891,891,1392
|
|
20231018,155700,56206365,891,891,891,891,0
|
|
20231018,155600,56206365,891,891,891,891,0
|
|
20231018,155500,56206365,891,891,891,891,0
|
|
20231018,155400,56206365,891,891,891,891,0
|
|
20231018,155300,56206365,891,891,891,891,0
|
|
20231018,155200,56206365,891,891,891,891,0
|
|
20231018,155100,56206365,891,891,891,891,0
|
|
20231018,155000,56206365,891,891,891,891,0
|
|
20231018,154900,56206365,891,891,891,891,0
|
|
20231018,154800,56206365,891,891,891,891,0
|
|
20231018,154700,56206365,891,891,891,891,0
|
|
20231018,154600,56206365,891,891,891,891,0
|
|
20231018,154500,56206365,891,891,891,891,0
|
|
20231018,154400,56206365,891,891,891,891,0
|
|
20231018,154300,56206365,891,891,891,891,0
|
|
20231018,154200,56206365,891,891,891,891,0
|
|
20231018,154100,56206365,891,891,891,891,0
|
|
20231018,154000,56206365,891,891,891,891,0
|
|
20231018,153900,56206365,891,891,891,891,0
|
|
20231018,153800,56206365,891,891,891,891,0
|
|
20231018,153700,56206365,891,891,891,891,0
|
|
20231018,153600,56206365,891,891,891,891,0
|
|
20231018,153500,56206365,891,891,891,891,0
|
|
20231018,153400,56206365,891,891,891,891,0
|
|
20231018,153300,56206365,891,891,891,891,0
|
|
20231018,153200,56206365,891,891,891,891,0
|
|
20231018,153100,56206365,891,891,891,891,0
|
|
20231018,153000,56206365,891,891,891,891,1392
|
|
20231018,152900,54966093,891,891,891,891,0
|
|
20231018,152800,54966093,891,891,891,891,0
|
|
20231018,152700,54966093,891,891,891,891,0
|
|
20231018,152600,54966093,891,891,891,891,0
|
|
20231018,152500,54966093,891,891,891,891,0
|
|
20231018,152400,54966093,891,891,891,891,0
|
|
20231018,152300,54966093,891,891,891,891,0
|
|
20231018,152200,54966093,891,891,891,891,0
|
|
20231018,152100,54966093,891,891,891,891,0
|
|
20231018,152000,54966093,891,891,891,891,0
|
|
20231018,151900,54966093,891,891,891,891,0
|
|
20231018,151800,54966093,891,891,891,891,1
|
|
20231018,151700,54965202,890,890,890,890,1122
|
|
20231018,151600,53966622,890,890,890,890,0
|
|
20231018,151500,53966622,890,890,890,890,1
|
|
20231018,151400,53965732,887,888,888,887,32
|
|
20231018,151300,53937346,890,890,890,890,0
|
|
20231018,151200,53937346,890,889,890,888,98
|
|
20231018,151100,53850223,887,887,887,887,0
|
|
20231018,151000,53850223,887,887,887,887,1
|
|
20231018,150900,53849336,891,891,891,891,0
|
|
20231018,150800,53849336,891,891,891,891,0
|
|
20231018,150700,53849336,891,891,891,891,0
|
|
20231018,150600,53849336,891,891,891,891,0
|
|
20231018,150500,53849336,891,891,891,891,0
|
|
20231018,150400,53849336,891,891,891,891,0
|
|
20231018,150300,53849336,891,891,891,891,0
|
|
20231018,150200,53849336,891,891,891,891,0
|
|
20231018,150100,53849336,891,891,891,891,101
|
|
20231018,150000,53759345,891,891,891,891,0
|
|
20231018,145900,53759345,891,891,891,891,112
|
|
20231018,145800,53659553,891,891,891,891,0
|
|
20231018,145700,53659553,891,891,891,891,0
|
|
20231018,145600,53659553,891,891,891,891,0
|
|
20231018,145500,53659553,891,891,891,891,0
|
|
20231018,145400,53659553,891,886,891,886,981
|
|
20231018,145300,52790382,886,890,890,886,21
|
|
20231018,145200,52771772,886,889,889,886,14
|
|
20231018,145100,52759359,890,891,891,890,5
|
|
20231018,145000,52754908,890,886,890,886,1315
|
|
20231018,144900,51589549,886,886,886,886,44
|
|
20231018,144800,51550565,886,886,886,886,1200
|
|
20231018,144700,50487365,886,886,886,886,0
|
|
20231018,144600,50487365,886,886,886,886,1
|
|
20231018,144500,50486479,884,884,884,884,0
|
|
20231018,144400,50486479,884,887,887,884,10273
|
|
20231018,144300,41386173,891,891,891,891,0
|
|
20231018,144200,41386173,891,891,891,891,0
|
|
20231018,144100,41386173,891,891,891,891,0
|
|
20231018,144000,41386173,891,891,891,891,1
|
|
20231018,143900,41385282,890,891,891,890,24
|
|
20231018,143800,41363920,886,888,888,886,912
|
|
20231018,143700,40555875,892,892,892,892,0
|
|
20231018,143600,40555875,892,892,892,892,0
|
|
20231018,143500,40555875,892,891,892,891,41
|
|
20231018,143400,40519341,887,888,892,887,121
|
|
20231018,143300,40411772,887,887,887,887,27
|
|
20231018,143200,40387823,887,889,889,887,23
|
|
20231018,143100,40367394,890,890,890,890,18
|
|
20231018,143000,40351374,889,889,889,889,11
|
|
20231018,142900,40341595,890,890,890,890,220
|
|
20231018,142800,40145795,891,891,891,891,1000
|
|
20231018,142700,39254795,892,892,892,892,0
|
|
20231018,142600,39254795,892,892,892,892,1
|
|
20231018,142500,39253903,892,892,892,892,0
|
|
20231018,142400,39253903,892,892,892,892,0
|
|
20231018,142300,39253903,892,892,892,892,0
|
|
20231018,142200,39253903,892,892,892,892,0
|
|
20231018,142100,39253903,892,892,892,892,1
|
|
20231018,142000,39253011,886,886,886,886,0
|
|
20231018,141900,39253011,886,886,886,886,10
|
|
20231018,141800,39244151,893,893,893,893,0
|
|
20231018,141700,39244151,893,893,893,893,0
|
|
20231018,141600,39244151,893,893,893,893,0
|
|
20231018,141500,39244151,893,886,893,886,1338
|
|
20231018,141400,38056612,886,886,886,886,0
|
|
20231018,141300,38056612,886,886,886,886,0
|
|
20231018,141200,38056612,886,886,886,886,700
|
|
20231018,141100,37436412,888,888,888,888,0
|
|
20231018,141000,37436412,888,888,888,888,0
|
|
20231018,140900,37436412,888,886,888,886,163
|
|
20231018,140800,37291992,887,887,887,887,0
|
|
20231018,140700,37291992,887,887,887,887,507
|
|
20231018,140600,36842283,888,888,888,888,11
|
|
20231018,140500,36832515,888,888,888,888,0
|
|
20231018,140400,36832515,888,891,891,888,3367
|
|
20231018,140300,33835768,894,894,894,894,0
|
|
20231018,140200,33835768,894,894,894,894,0
|
|
20231018,140100,33835768,894,894,894,894,0
|
|
20231018,140000,33835768,894,894,894,894,2
|
|
20231018,135900,33833980,894,894,894,894,0
|
|
20231018,135800,33833980,894,894,894,894,0
|
|
20231018,135700,33833980,894,894,894,894,0
|
|
20231018,135600,33833980,894,894,894,894,0
|
|
20231018,135500,33833980,894,894,894,894,0
|
|
20231018,135400,33833980,894,894,894,894,0
|
|
20231018,135300,33833980,894,894,894,894,0
|
|
20231018,135200,33833980,894,894,894,894,0
|
|
20231018,135100,33833980,894,894,894,894,0
|
|
20231018,135000,33833980,894,894,894,894,0
|
|
20231018,134900,33833980,894,894,894,894,1026
|
|
20231018,134800,32916736,894,894,894,894,1
|
|
20231018,134700,32915842,893,893,893,893,0
|
|
20231018,134600,32915842,893,893,893,893,100
|
|
20231018,134500,32826542,894,894,894,894,0
|
|
20231018,134400,32826542,894,894,894,894,0
|
|
20231018,134300,32826542,894,894,894,894,0
|
|
20231018,134200,32826542,894,894,894,894,41
|
|
20231018,134100,32789888,895,895,895,895,0
|
|
20231018,134000,32789888,895,895,895,895,0
|
|
20231018,133900,32789888,895,895,895,895,0
|
|
20231018,133800,32789888,895,895,895,895,0
|
|
20231018,133700,32789888,895,895,895,895,0
|
|
20231018,133600,32789888,895,895,895,895,0
|
|
20231018,133500,32789888,895,895,895,895,0
|
|
20231018,133400,32789888,895,895,895,895,0
|
|
20231018,133300,32789888,895,895,895,895,0
|
|
20231018,133200,32789888,895,895,895,895,0
|
|
20231018,133100,32789888,895,895,895,895,0
|
|
20231018,133000,32789888,895,891,895,891,423
|
|
20231018,132900,32412991,891,891,891,891,0
|
|
20231018,132800,32412991,891,891,891,891,0
|
|
20231018,132700,32412991,891,891,891,891,0
|
|
20231018,132600,32412991,891,891,891,891,10
|
|
20231018,132500,32404081,891,891,891,891,0
|
|
20231018,132400,32404081,891,891,891,891,0
|
|
20231018,132300,32404081,891,891,891,891,0
|
|
20231018,132200,32404081,891,891,891,891,0
|
|
20231018,132100,32404081,891,891,891,891,27
|
|
20231018,132000,32380024,891,891,891,891,0
|
|
20231018,131900,32380024,891,891,891,891,0
|
|
20231018,131800,32380024,891,891,891,891,0
|
|
20231018,131700,32380024,891,891,891,891,0
|
|
20231018,131600,32380024,891,891,891,891,0
|
|
20231018,131500,32380024,891,887,891,887,963
|
|
20231018,131400,31522643,891,891,891,891,0
|
|
20231018,131300,31522643,891,887,891,887,49
|
|
20231018,131200,31479176,888,888,888,888,432
|
|
20231018,131100,31095560,888,888,888,888,223
|
|
20231018,131000,30897536,888,888,888,888,0
|
|
20231018,130900,30897536,888,888,888,888,0
|
|
20231018,130800,30897536,888,888,888,888,0
|
|
20231018,130700,30897536,888,889,889,888,154
|
|
20231018,130600,30760645,889,889,889,889,0
|
|
20231018,130500,30760645,889,889,889,889,0
|
|
20231018,130400,30760645,889,890,890,889,56
|
|
20231018,130300,30710811,889,889,889,889,0
|
|
20231018,130200,30710811,889,889,889,889,0
|
|
20231018,130100,30710811,889,889,889,889,0
|
|
20231018,130000,30710811,889,890,890,889,265
|
|
20231018,125900,30475026,890,890,890,890,54
|
|
20231018,125800,30426966,890,890,890,890,0
|
|
20231018,125700,30426966,890,890,890,890,90
|
|
20231018,125600,30346866,890,890,890,890,0
|
|
20231018,125500,30346866,890,890,890,890,0
|
|
20231018,125400,30346866,890,890,890,890,10
|
|
20231018,125300,30337966,891,891,891,891,0
|
|
20231018,125200,30337966,891,889,891,889,94
|
|
20231018,125100,30254222,890,890,890,890,1255
|
|
20231018,125000,29137272,891,891,891,891,0
|
|
20231018,124900,29137272,891,891,891,891,0
|
|
20231018,124800,29137272,891,891,891,891,10
|
|
20231018,124700,29128362,891,891,891,891,0
|
|
20231018,124600,29128362,891,891,891,891,167
|
|
20231018,124500,28979565,892,892,892,892,1752
|
|
20231018,124400,27416781,892,892,892,892,50
|
|
20231018,124300,27372181,894,894,894,894,100
|
|
20231018,124200,27282781,894,894,894,894,0
|
|
20231018,124100,27282781,894,894,894,894,0
|
|
20231018,124000,27282781,894,894,894,894,0
|
|
20231018,123900,27282781,894,894,894,894,0
|
|
20231018,123800,27282781,894,894,894,894,0
|
|
20231018,123700,27282781,894,894,894,894,0
|
|
20231018,123600,27282781,894,894,894,894,0
|
|
20231018,123500,27282781,894,894,894,894,0
|
|
20231018,123400,27282781,894,894,894,894,0
|
|
20231018,123300,27282781,894,894,894,894,0
|
|
20231018,123200,27282781,894,894,894,894,1
|
|
20231018,123100,27281887,892,892,892,892,200
|
|
20231018,123000,27103487,895,895,895,895,0
|
|
20231018,122900,27103487,895,895,895,895,0
|
|
20231018,122800,27103487,895,892,895,892,64
|
|
20231018,122700,27046369,896,896,896,896,0
|
|
20231018,122600,27046369,896,896,896,896,0
|
|
20231018,122500,27046369,896,896,896,896,0
|
|
20231018,122400,27046369,896,896,896,896,0
|
|
20231018,122300,27046369,896,892,896,892,205
|
|
20231018,122200,26863125,891,892,892,891,1124
|
|
20231018,122100,25860532,896,896,896,896,0
|
|
20231018,122000,25860532,896,896,896,896,0
|
|
20231018,121900,25860532,896,896,896,896,0
|
|
20231018,121800,25860532,896,896,896,896,0
|
|
20231018,121700,25860532,896,896,896,896,0
|
|
20231018,121600,25860532,896,896,896,896,0
|
|
20231018,121500,25860532,896,892,896,892,280
|
|
20231018,121400,25610523,892,892,892,892,300
|
|
20231018,121300,25342923,892,892,892,892,232
|
|
20231018,121200,25135979,893,893,893,893,925
|
|
20231018,121100,24309954,894,894,894,894,713
|
|
20231018,121000,23672532,896,896,896,896,0
|
|
20231018,120900,23672532,896,894,896,894,223
|
|
20231018,120800,23473168,895,895,895,895,421
|
|
20231018,120700,23096373,897,897,897,897,0
|
|
20231018,120600,23096373,897,897,897,897,0
|
|
20231018,120500,23096373,897,897,897,897,0
|
|
20231018,120400,23096373,897,897,897,897,0
|
|
20231018,120300,23096373,897,895,897,895,365
|
|
20231018,120200,22769621,895,895,895,895,0
|
|
20231018,120100,22769621,895,895,895,895,0
|
|
20231018,120000,22769621,895,895,895,895,0
|
|
20231018,115900,22769621,895,895,895,895,15
|
|
20231018,115800,22756196,895,895,895,895,10
|
|
20231018,115700,22747246,895,895,895,895,0
|
|
20231018,115600,22747246,895,895,895,895,0
|
|
20231018,115500,22747246,895,895,895,895,0
|
|
20231018,115400,22747246,895,895,895,895,0
|
|
20231018,115300,22747246,895,895,895,895,3
|
|
20231018,115200,22744561,895,895,895,895,52
|
|
20231018,115100,22698021,895,895,895,895,505
|
|
20231018,115000,22246046,896,896,896,896,0
|
|
20231018,114900,22246046,896,896,896,896,0
|
|
20231018,114800,22246046,896,896,896,896,1
|
|
20231018,114700,22245150,896,896,896,896,0
|
|
20231018,114600,22245150,896,896,896,896,0
|
|
20231018,114500,22245150,896,896,896,896,0
|
|
20231018,114400,22245150,896,896,896,896,0
|
|
20231018,114300,22245150,896,896,896,896,510
|
|
20231018,114200,21788190,896,896,896,896,0
|
|
20231018,114100,21788190,896,896,896,896,0
|
|
20231018,114000,21788190,896,896,896,896,0
|
|
20231018,113900,21788190,896,896,896,896,0
|
|
20231018,113800,21788190,896,896,896,896,0
|
|
20231018,113700,21788190,896,894,896,894,19
|
|
20231018,113600,21771202,897,897,897,897,0
|
|
20231018,113500,21771202,897,897,897,897,0
|
|
20231018,113400,21771202,897,897,897,897,0
|
|
20231018,113300,21771202,897,897,897,897,0
|
|
20231018,113200,21771202,897,897,897,897,0
|
|
20231018,113100,21771202,897,896,897,896,303
|
|
20231018,113000,21499713,896,896,896,896,0
|
|
20231018,112900,21499713,896,896,896,896,16
|
|
20231018,112800,21485377,896,896,896,896,0
|
|
20231018,112700,21485377,896,896,896,896,1
|
|
20231018,112600,21484481,894,894,894,894,1000
|
|
20231018,112500,20590481,896,896,896,896,20
|
|
20231018,112400,20572561,894,894,894,894,31
|
|
20231018,112300,20544847,897,897,897,897,0
|
|
20231018,112200,20544847,897,897,897,897,0
|
|
20231018,112100,20544847,897,897,897,897,0
|
|
20231018,112000,20544847,897,897,897,897,0
|
|
20231018,111900,20544847,897,896,897,896,91
|
|
20231018,111800,20463310,895,895,895,895,177
|
|
20231018,111700,20304895,896,896,896,896,46
|
|
20231018,111600,20263679,899,899,899,899,0
|
|
20231018,111500,20263679,899,896,899,896,33
|
|
20231018,111400,20234105,900,896,900,896,3502
|
|
20231018,111300,17082437,900,896,900,896,507
|
|
20231018,111200,16628149,900,900,900,900,0
|
|
20231018,111100,16628149,900,900,900,900,0
|
|
20231018,111000,16628149,900,900,900,900,0
|
|
20231018,110900,16628149,900,900,900,900,0
|
|
20231018,110800,16628149,900,900,900,900,0
|
|
20231018,110700,16628149,900,900,900,900,0
|
|
20231018,110600,16628149,900,900,900,900,0
|
|
20231018,110500,16628149,900,900,900,900,0
|
|
20231018,110400,16628149,900,900,900,900,0
|
|
20231018,110300,16628149,900,900,900,900,0
|
|
20231018,110200,16628149,900,900,900,900,1000
|
|
20231018,110100,15728149,900,900,900,900,0
|
|
20231018,110000,15728149,900,900,900,900,0
|
|
20231018,105900,15728149,900,900,900,900,0
|
|
20231018,105800,15728149,900,900,900,900,0
|
|
20231018,105700,15728149,900,900,900,900,0
|
|
20231018,105600,15728149,900,900,900,900,1
|
|
20231018,105500,15727249,895,896,896,895,59
|
|
20231018,105400,15674386,896,896,896,896,514
|
|
20231018,105300,15213842,900,900,900,900,3
|
|
20231018,105200,15211142,900,900,900,900,10
|
|
20231018,105100,15202142,900,900,900,900,5
|
|
20231018,105000,15197642,900,900,900,900,0
|
|
20231018,104900,15197642,900,900,900,900,0
|
|
20231018,104800,15197642,900,900,900,900,0
|
|
20231018,104700,15197642,900,900,900,900,1
|
|
20231018,104600,15196742,895,895,895,895,0
|
|
20231018,104500,15196742,895,896,896,895,286
|
|
20231018,104400,14940492,900,900,900,900,0
|
|
20231018,104300,14940492,900,900,900,900,0
|
|
20231018,104200,14940492,900,897,900,897,8
|
|
20231018,104100,14933313,900,900,900,900,0
|
|
20231018,104000,14933313,900,900,900,900,1
|
|
20231018,103900,14932413,896,900,900,896,129
|
|
20231018,103800,14816702,900,900,900,900,0
|
|
20231018,103700,14816702,900,900,900,900,0
|
|
20231018,103600,14816702,900,900,900,900,1
|
|
20231018,103500,14815802,900,900,900,900,0
|
|
20231018,103400,14815802,900,900,900,900,0
|
|
20231018,103300,14815802,900,900,900,900,200
|
|
20231018,103200,14635802,900,900,900,900,0
|
|
20231018,103100,14635802,900,900,900,900,0
|
|
20231018,103000,14635802,900,900,900,900,0
|
|
20231018,102900,14635802,900,900,900,900,3
|
|
20231018,102800,14633102,900,900,900,900,0
|
|
20231018,102700,14633102,900,900,900,900,0
|
|
20231018,102600,14633102,900,900,900,900,0
|
|
20231018,102500,14633102,900,900,900,900,0
|
|
20231018,102400,14633102,900,899,900,899,101
|
|
20231018,102300,14542302,899,899,899,899,20
|
|
20231018,102200,14524322,899,899,899,899,200
|
|
20231018,102100,14344522,899,899,899,899,0
|
|
20231018,102000,14344522,899,900,900,899,300
|
|
20231018,101900,14074722,900,900,900,900,0
|
|
20231018,101800,14074722,900,900,900,900,100
|
|
20231018,101700,13984722,900,900,900,900,396
|
|
20231018,101600,13628322,900,900,900,900,0
|
|
20231018,101500,13628322,900,897,900,897,60
|
|
20231018,101400,13574469,895,895,895,895,500
|
|
20231018,101300,13126969,898,898,898,898,58
|
|
20231018,101200,13074885,899,899,899,899,0
|
|
20231018,101100,13074885,899,899,899,899,1
|
|
20231018,101000,13073986,896,896,896,896,1
|
|
20231018,100900,13073090,900,900,900,900,0
|
|
20231018,100800,13073090,900,895,900,895,1159
|
|
20231018,100700,12035773,900,900,900,900,200
|
|
20231018,100600,11855773,900,900,900,900,212
|
|
20231018,100500,11664973,905,905,905,905,0
|
|
20231018,100400,11664973,905,905,905,897,3
|
|
20231018,100300,11662266,897,897,897,897,264
|
|
20231018,100200,11425458,897,897,897,897,1
|
|
20231018,100100,11424561,896,897,906,896,1580
|
|
20231018,100000,10007679,901,901,901,901,0
|
|
20231018,095900,10007679,901,901,901,901,0
|
|
20231018,095800,10007679,901,901,901,901,0
|
|
20231018,095700,10007679,901,901,901,901,0
|
|
20231018,095600,10007679,901,901,901,901,0
|
|
20231018,095500,10007679,901,901,901,901,0
|
|
20231018,095400,10007679,901,901,901,901,1
|
|
20231018,095300,10006778,897,897,897,897,0
|
|
20231018,095200,10006778,897,898,898,897,122
|
|
20231018,095100,9897225,901,901,901,901,0
|
|
20231018,095000,9897225,901,901,901,901,0
|
|
20231018,094900,9897225,901,901,901,901,0
|
|
20231018,094800,9897225,901,901,901,901,0
|
|
20231018,094700,9897225,901,901,901,901,0
|
|
20231018,094600,9897225,901,901,901,901,0
|
|
20231018,094500,9897225,901,901,901,901,0
|
|
20231018,094400,9897225,901,901,901,901,0
|
|
20231018,094300,9897225,901,901,901,901,1
|
|
20231018,094200,9896324,901,901,901,901,2
|
|
20231018,094100,9894522,901,901,901,901,0
|
|
20231018,094000,9894522,901,901,901,901,0
|
|
20231018,093900,9894522,901,901,901,901,0
|
|
20231018,093800,9894522,901,899,901,898,73
|
|
20231018,093700,9828895,899,902,902,899,1274
|
|
20231018,093600,8680944,906,906,906,906,0
|
|
20231018,093500,8680944,906,906,906,906,0
|
|
20231018,093400,8680944,906,906,906,906,0
|
|
20231018,093300,8680944,906,906,906,906,4
|
|
20231018,093200,8677320,906,905,906,905,135
|
|
20231018,093100,8555136,905,905,905,905,1
|
|
20231018,093000,8554231,900,900,900,900,0
|
|
20231018,092900,8554231,900,900,900,900,0
|
|
20231018,092800,8554231,900,900,900,900,860
|
|
20231018,092700,7780231,900,900,900,900,2
|
|
20231018,092600,7778431,900,900,900,900,0
|
|
20231018,092500,7778431,900,900,900,900,0
|
|
20231018,092400,7778431,900,900,900,900,0
|
|
20231018,092300,7778431,900,900,900,900,0
|
|
20231018,092200,7778431,900,900,900,900,0
|
|
20231018,092100,7778431,900,900,900,900,1
|
|
20231018,092000,7777531,899,899,899,899,0
|
|
20231018,091900,7777531,899,896,899,896,2256
|
|
20231018,091800,5749402,899,899,899,899,1
|
|
20231018,091700,5748503,899,899,899,899,9
|
|
20231018,091600,5740412,900,900,900,900,0
|
|
20231018,091500,5740412,900,897,900,897,673
|
|
20231018,091400,5136728,900,900,900,900,100
|
|
20231018,091300,5046728,904,904,904,904,1
|
|
20231018,091200,5045824,904,897,904,897,1532
|
|
20231018,091100,3671613,897,897,897,897,0
|
|
20231018,091000,3671613,897,897,897,897,0
|
|
20231018,090900,3671613,897,897,897,897,11
|
|
20231018,090800,3661746,903,903,903,903,0
|
|
20231018,090700,3661746,903,903,903,903,0
|
|
20231018,090600,3661746,903,903,903,903,5
|
|
20231018,090500,3657231,905,905,905,905,1
|
|
20231018,090400,3656326,898,897,905,897,473
|
|
20231018,090300,3231012,897,897,897,897,108
|
|
20231018,090200,3134136,895,899,906,895,2251
|
|
20231018,090100,1114487,907,901,907,899,23
|
|
20231018,090000,1093760,900,906,906,900,1209
|