656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195300,55085697,873,873,873,873,5590
|
|
20231019,195200,55085697,873,873,873,873,0
|
|
20231019,195100,55085697,873,873,873,873,0
|
|
20231019,195000,55085697,873,873,873,873,0
|
|
20231019,194900,55085697,873,873,873,873,0
|
|
20231019,194800,55085697,873,873,873,873,0
|
|
20231019,194700,55085697,873,873,873,873,0
|
|
20231019,194600,55085697,873,873,873,873,0
|
|
20231019,194500,55085697,873,873,873,873,0
|
|
20231019,194400,55085697,873,873,873,873,0
|
|
20231019,194300,55085697,873,873,873,873,0
|
|
20231019,194200,55085697,873,873,873,873,0
|
|
20231019,194100,55085697,873,873,873,873,0
|
|
20231019,194000,55085697,873,873,873,873,0
|
|
20231019,193900,55085697,873,873,873,873,0
|
|
20231019,193800,55085697,873,873,873,873,0
|
|
20231019,193700,55085697,873,873,873,873,0
|
|
20231019,193600,55085697,873,873,873,873,0
|
|
20231019,193500,55085697,873,873,873,873,0
|
|
20231019,193400,55085697,873,873,873,873,0
|
|
20231019,193300,55085697,873,873,873,873,0
|
|
20231019,193200,55085697,873,873,873,873,0
|
|
20231019,193100,55085697,873,873,873,873,0
|
|
20231019,193000,55085697,873,873,873,873,0
|
|
20231019,192900,55085697,873,873,873,873,0
|
|
20231019,192800,55085697,873,873,873,873,0
|
|
20231019,192700,55085697,873,873,873,873,0
|
|
20231019,192600,55085697,873,873,873,873,0
|
|
20231019,192500,55085697,873,873,873,873,0
|
|
20231019,192400,55085697,873,873,873,873,0
|
|
20231019,192300,55085697,873,873,873,873,5590
|
|
20231019,192200,55085697,873,873,873,873,0
|
|
20231019,192100,55085697,873,873,873,873,0
|
|
20231019,192000,55085697,873,873,873,873,0
|
|
20231019,191900,55085697,873,873,873,873,0
|
|
20231019,191800,55085697,873,873,873,873,0
|
|
20231019,191700,55085697,873,873,873,873,0
|
|
20231019,191600,55085697,873,873,873,873,0
|
|
20231019,191500,55085697,873,873,873,873,0
|
|
20231019,191400,55085697,873,873,873,873,0
|
|
20231019,191300,55085697,873,873,873,873,0
|
|
20231019,191200,55085697,873,873,873,873,0
|
|
20231019,191100,55085697,873,873,873,873,0
|
|
20231019,191000,55085697,873,873,873,873,0
|
|
20231019,190900,55085697,873,873,873,873,0
|
|
20231019,190800,55085697,873,873,873,873,0
|
|
20231019,190700,55085697,873,873,873,873,0
|
|
20231019,190600,55085697,873,873,873,873,0
|
|
20231019,190500,55085697,873,873,873,873,0
|
|
20231019,190400,55085697,873,873,873,873,0
|
|
20231019,190300,55085697,873,873,873,873,0
|
|
20231019,190200,55085697,873,873,873,873,0
|
|
20231019,190100,55085697,873,873,873,873,0
|
|
20231019,190000,55085697,873,873,873,873,0
|
|
20231019,185900,55085697,873,873,873,873,0
|
|
20231019,185800,55085697,873,873,873,873,0
|
|
20231019,185700,55085697,873,873,873,873,0
|
|
20231019,185600,55085697,873,873,873,873,0
|
|
20231019,185500,55085697,873,873,873,873,0
|
|
20231019,185400,55085697,873,873,873,873,0
|
|
20231019,185300,55085697,873,873,873,873,5590
|
|
20231019,185200,55085697,873,873,873,873,0
|
|
20231019,185100,55085697,873,873,873,873,0
|
|
20231019,185000,55085697,873,873,873,873,0
|
|
20231019,184900,55085697,873,873,873,873,0
|
|
20231019,184800,55085697,873,873,873,873,0
|
|
20231019,184700,55085697,873,873,873,873,0
|
|
20231019,184600,55085697,873,873,873,873,0
|
|
20231019,184500,55085697,873,873,873,873,0
|
|
20231019,184400,55085697,873,873,873,873,0
|
|
20231019,184300,55085697,873,873,873,873,0
|
|
20231019,184200,55085697,873,873,873,873,0
|
|
20231019,184100,55085697,873,873,873,873,0
|
|
20231019,184000,55085697,873,873,873,873,0
|
|
20231019,183900,55085697,873,873,873,873,0
|
|
20231019,183800,55085697,873,873,873,873,0
|
|
20231019,183700,55085697,873,873,873,873,0
|
|
20231019,183600,55085697,873,873,873,873,0
|
|
20231019,183500,55085697,873,873,873,873,0
|
|
20231019,183400,55085697,873,873,873,873,0
|
|
20231019,183300,55085697,873,873,873,873,0
|
|
20231019,183200,55085697,873,873,873,873,0
|
|
20231019,183100,55085697,873,873,873,873,0
|
|
20231019,183000,55085697,873,873,873,873,0
|
|
20231019,182900,55085697,873,873,873,873,0
|
|
20231019,182800,55085697,873,873,873,873,0
|
|
20231019,182700,55085697,873,873,873,873,0
|
|
20231019,182600,55085697,873,873,873,873,0
|
|
20231019,182500,55085697,873,873,873,873,0
|
|
20231019,182400,55085697,873,873,873,873,0
|
|
20231019,182300,55085697,873,873,873,873,5590
|
|
20231019,182200,55085697,873,873,873,873,0
|
|
20231019,182100,55085697,873,873,873,873,0
|
|
20231019,182000,55085697,873,873,873,873,0
|
|
20231019,181900,55085697,873,873,873,873,0
|
|
20231019,181800,55085697,873,873,873,873,0
|
|
20231019,181700,55085697,873,873,873,873,0
|
|
20231019,181600,55085697,873,873,873,873,0
|
|
20231019,181500,55085697,873,873,873,873,0
|
|
20231019,181400,55085697,873,873,873,873,0
|
|
20231019,181300,55085697,873,873,873,873,0
|
|
20231019,181200,55085697,873,873,873,873,0
|
|
20231019,181100,55085697,873,873,873,873,0
|
|
20231019,181000,55085697,873,873,873,873,0
|
|
20231019,180900,55085697,873,873,873,873,0
|
|
20231019,180800,55085697,873,873,873,873,0
|
|
20231019,180700,55085697,873,873,873,873,0
|
|
20231019,180600,55085697,873,873,873,873,0
|
|
20231019,180500,55085697,873,873,873,873,0
|
|
20231019,180400,55085697,873,873,873,873,0
|
|
20231019,180300,55085697,873,873,873,873,0
|
|
20231019,180200,55085697,873,873,873,873,0
|
|
20231019,180100,55085697,873,873,873,873,0
|
|
20231019,180000,55085697,873,873,873,873,0
|
|
20231019,175900,55085697,873,873,873,873,0
|
|
20231019,175800,55085697,873,873,873,873,0
|
|
20231019,175700,55085697,873,873,873,873,0
|
|
20231019,175600,55085697,873,873,873,873,0
|
|
20231019,175500,55085697,873,873,873,873,0
|
|
20231019,175400,55085697,873,873,873,873,0
|
|
20231019,175300,55085697,873,873,873,873,5590
|
|
20231019,175200,55085697,873,873,873,873,0
|
|
20231019,175100,55085697,873,873,873,873,0
|
|
20231019,175000,55085697,873,873,873,873,0
|
|
20231019,174900,55085697,873,873,873,873,0
|
|
20231019,174800,55085697,873,873,873,873,0
|
|
20231019,174700,55085697,873,873,873,873,0
|
|
20231019,174600,55085697,873,873,873,873,0
|
|
20231019,174500,55085697,873,873,873,873,0
|
|
20231019,174400,55085697,873,873,873,873,0
|
|
20231019,174300,55085697,873,873,873,873,0
|
|
20231019,174200,55085697,873,873,873,873,0
|
|
20231019,174100,55085697,873,873,873,873,0
|
|
20231019,174000,55085697,873,873,873,873,0
|
|
20231019,173900,55085697,873,873,873,873,0
|
|
20231019,173800,55085697,873,873,873,873,0
|
|
20231019,173700,55085697,873,873,873,873,0
|
|
20231019,173600,55085697,873,873,873,873,0
|
|
20231019,173500,55085697,873,873,873,873,0
|
|
20231019,173400,55085697,873,873,873,873,0
|
|
20231019,173300,55085697,873,873,873,873,0
|
|
20231019,173200,55085697,873,873,873,873,0
|
|
20231019,173100,55085697,873,873,873,873,0
|
|
20231019,173000,55085697,873,873,873,873,0
|
|
20231019,172900,55085697,873,873,873,873,0
|
|
20231019,172800,55085697,873,873,873,873,0
|
|
20231019,172700,55085697,873,873,873,873,0
|
|
20231019,172600,55085697,873,873,873,873,0
|
|
20231019,172500,55085697,873,873,873,873,0
|
|
20231019,172400,55085697,873,873,873,873,0
|
|
20231019,172300,55085697,873,873,873,873,5590
|
|
20231019,172200,55085697,873,873,873,873,0
|
|
20231019,172100,55085697,873,873,873,873,0
|
|
20231019,172000,55085697,873,873,873,873,0
|
|
20231019,171900,55085697,873,873,873,873,0
|
|
20231019,171800,55085697,873,873,873,873,0
|
|
20231019,171700,55085697,873,873,873,873,0
|
|
20231019,171600,55085697,873,873,873,873,0
|
|
20231019,171500,55085697,873,873,873,873,0
|
|
20231019,171400,55085697,873,873,873,873,0
|
|
20231019,171300,55085697,873,873,873,873,0
|
|
20231019,171200,55085697,873,873,873,873,0
|
|
20231019,171100,55085697,873,873,873,873,0
|
|
20231019,171000,55085697,873,873,873,873,0
|
|
20231019,170900,55085697,873,873,873,873,0
|
|
20231019,170800,55085697,873,873,873,873,0
|
|
20231019,170700,55085697,873,873,873,873,0
|
|
20231019,170600,55085697,873,873,873,873,0
|
|
20231019,170500,55085697,873,873,873,873,0
|
|
20231019,170400,55085697,873,873,873,873,0
|
|
20231019,170300,55085697,873,873,873,873,0
|
|
20231019,170200,55085697,873,873,873,873,0
|
|
20231019,170100,55085697,873,873,873,873,0
|
|
20231019,170000,55085697,873,873,873,873,0
|
|
20231019,165900,55085697,873,873,873,873,0
|
|
20231019,165800,55085697,873,873,873,873,0
|
|
20231019,165700,55085697,873,873,873,873,0
|
|
20231019,165600,55085697,873,873,873,873,0
|
|
20231019,165500,55085697,873,873,873,873,0
|
|
20231019,165400,55085697,873,873,873,873,0
|
|
20231019,165300,55085697,873,873,873,873,5590
|
|
20231019,165200,55085697,873,873,873,873,0
|
|
20231019,165100,55085697,873,873,873,873,0
|
|
20231019,165000,55085697,873,873,873,873,0
|
|
20231019,164900,55085697,873,873,873,873,0
|
|
20231019,164800,55085697,873,873,873,873,0
|
|
20231019,164700,55085697,873,873,873,873,0
|
|
20231019,164600,55085697,873,873,873,873,0
|
|
20231019,164500,55085697,873,873,873,873,0
|
|
20231019,164400,55085697,873,873,873,873,0
|
|
20231019,164300,55085697,873,873,873,873,0
|
|
20231019,164200,55085697,873,873,873,873,0
|
|
20231019,164100,55085697,873,873,873,873,0
|
|
20231019,164000,55085697,873,873,873,873,0
|
|
20231019,163900,55085697,873,873,873,873,0
|
|
20231019,163800,55085697,873,873,873,873,0
|
|
20231019,163700,55085697,873,873,873,873,0
|
|
20231019,163600,55085697,873,873,873,873,0
|
|
20231019,163500,55085697,873,873,873,873,0
|
|
20231019,163400,55085697,873,873,873,873,0
|
|
20231019,163300,55085697,873,873,873,873,0
|
|
20231019,163200,55085697,873,873,873,873,0
|
|
20231019,163100,55085697,873,873,873,873,0
|
|
20231019,163000,55085697,873,873,873,873,0
|
|
20231019,162900,55085697,873,873,873,873,0
|
|
20231019,162800,55085697,873,873,873,873,0
|
|
20231019,162700,55085697,873,873,873,873,0
|
|
20231019,162600,55085697,873,873,873,873,0
|
|
20231019,162500,55085697,873,873,873,873,0
|
|
20231019,162400,55085697,873,873,873,873,0
|
|
20231019,162300,55085697,873,873,873,873,5590
|
|
20231019,162200,55085697,873,873,873,873,0
|
|
20231019,162100,55085697,873,873,873,873,0
|
|
20231019,162000,55085697,873,873,873,873,0
|
|
20231019,161900,55085697,873,873,873,873,0
|
|
20231019,161800,55085697,873,873,873,873,0
|
|
20231019,161700,55085697,873,873,873,873,0
|
|
20231019,161600,55085697,873,873,873,873,0
|
|
20231019,161500,55085697,873,873,873,873,0
|
|
20231019,161400,55085697,873,873,873,873,0
|
|
20231019,161300,55085697,873,873,873,873,0
|
|
20231019,161200,55085697,873,873,873,873,0
|
|
20231019,161100,55085697,873,873,873,873,0
|
|
20231019,161000,55085697,873,873,873,873,0
|
|
20231019,160900,55085697,873,873,873,873,0
|
|
20231019,160800,55085697,873,873,873,873,0
|
|
20231019,160700,55085697,873,873,873,873,0
|
|
20231019,160600,55085697,873,873,873,873,0
|
|
20231019,160500,55085697,873,873,873,873,0
|
|
20231019,160400,55085697,873,873,873,873,0
|
|
20231019,160300,55085697,873,873,873,873,0
|
|
20231019,160200,55085697,873,873,873,873,0
|
|
20231019,160100,55085697,873,873,873,873,0
|
|
20231019,160000,55085697,873,873,873,873,0
|
|
20231019,155900,55085697,873,873,873,873,0
|
|
20231019,155800,55085697,873,873,873,873,0
|
|
20231019,155700,55085697,873,873,873,873,0
|
|
20231019,155600,55085697,873,873,873,873,0
|
|
20231019,155500,55085697,873,873,873,873,0
|
|
20231019,155400,55085697,873,873,873,873,0
|
|
20231019,155300,55085697,873,873,873,873,5590
|
|
20231019,155200,55085697,873,873,873,873,0
|
|
20231019,155100,55085697,873,873,873,873,0
|
|
20231019,155000,55085697,873,873,873,873,0
|
|
20231019,154900,55085697,873,873,873,873,0
|
|
20231019,154800,55085697,873,873,873,873,0
|
|
20231019,154700,55085697,873,873,873,873,0
|
|
20231019,154600,55085697,873,873,873,873,0
|
|
20231019,154500,55085697,873,873,873,873,0
|
|
20231019,154400,55085697,873,873,873,873,0
|
|
20231019,154300,55085697,873,873,873,873,0
|
|
20231019,154200,55085697,873,873,873,873,0
|
|
20231019,154100,55085697,873,873,873,873,0
|
|
20231019,154000,55085697,873,873,873,873,0
|
|
20231019,153900,55085697,873,873,873,873,0
|
|
20231019,153800,55085697,873,873,873,873,0
|
|
20231019,153700,55085697,873,873,873,873,0
|
|
20231019,153600,55085697,873,873,873,873,0
|
|
20231019,153500,55085697,873,873,873,873,0
|
|
20231019,153400,55085697,873,873,873,873,0
|
|
20231019,153300,55085697,873,873,873,873,0
|
|
20231019,153200,55085697,873,873,873,873,0
|
|
20231019,153100,55085697,873,873,873,873,0
|
|
20231019,153000,55085697,873,873,873,873,5590
|
|
20231019,152900,50205627,871,871,871,871,0
|
|
20231019,152800,50205627,871,871,871,871,0
|
|
20231019,152700,50205627,871,871,871,871,0
|
|
20231019,152600,50205627,871,871,871,871,0
|
|
20231019,152500,50205627,871,871,871,871,0
|
|
20231019,152400,50205627,871,871,871,871,0
|
|
20231019,152300,50205627,871,871,871,871,0
|
|
20231019,152200,50205627,871,871,871,871,0
|
|
20231019,152100,50205627,871,871,871,871,0
|
|
20231019,152000,50205627,871,871,871,871,0
|
|
20231019,151900,50205627,871,868,871,863,6532
|
|
20231019,151800,44561862,873,873,873,873,0
|
|
20231019,151700,44561862,873,873,873,873,0
|
|
20231019,151600,44561862,873,873,873,873,0
|
|
20231019,151500,44561862,873,873,873,873,0
|
|
20231019,151400,44561862,873,873,873,873,0
|
|
20231019,151300,44561862,873,873,873,873,50
|
|
20231019,151200,44518212,874,874,874,874,0
|
|
20231019,151100,44518212,874,874,874,874,0
|
|
20231019,151000,44518212,874,874,874,874,0
|
|
20231019,150900,44518212,874,874,874,874,103
|
|
20231019,150800,44428190,874,874,874,874,0
|
|
20231019,150700,44428190,874,874,874,874,0
|
|
20231019,150600,44428190,874,874,874,874,230
|
|
20231019,150500,44227170,874,874,874,874,0
|
|
20231019,150400,44227170,874,874,874,874,0
|
|
20231019,150300,44227170,874,874,874,874,1
|
|
20231019,150200,44226296,873,873,873,873,1145
|
|
20231019,150100,43226711,873,873,873,873,0
|
|
20231019,150000,43226711,873,873,873,873,150
|
|
20231019,145900,43095761,873,873,873,873,0
|
|
20231019,145800,43095761,873,873,873,873,0
|
|
20231019,145700,43095761,873,873,873,873,112
|
|
20231019,145600,42997985,873,873,873,873,0
|
|
20231019,145500,42997985,873,870,873,870,31
|
|
20231019,145400,42971012,873,873,873,873,1
|
|
20231019,145300,42970139,867,873,873,867,1600
|
|
20231019,145200,41580633,874,874,874,874,0
|
|
20231019,145100,41580633,874,874,874,874,1010
|
|
20231019,145000,40697893,874,874,874,874,0
|
|
20231019,144900,40697893,874,874,874,874,67
|
|
20231019,144800,40639335,874,874,874,871,56
|
|
20231019,144700,40590457,874,874,874,874,0
|
|
20231019,144600,40590457,874,874,874,874,0
|
|
20231019,144500,40590457,874,874,874,874,45
|
|
20231019,144400,40551127,874,874,874,874,0
|
|
20231019,144300,40551127,874,874,874,874,0
|
|
20231019,144200,40551127,874,874,874,874,0
|
|
20231019,144100,40551127,874,874,874,874,0
|
|
20231019,144000,40551127,874,874,874,874,0
|
|
20231019,143900,40551127,874,874,874,874,0
|
|
20231019,143800,40551127,874,874,874,874,0
|
|
20231019,143700,40551127,874,874,874,874,0
|
|
20231019,143600,40551127,874,874,874,874,0
|
|
20231019,143500,40551127,874,874,874,870,3
|
|
20231019,143400,40548509,870,871,871,870,2000
|
|
20231019,143300,38807631,875,875,875,875,0
|
|
20231019,143200,38807631,875,875,875,875,0
|
|
20231019,143100,38807631,875,875,875,875,1
|
|
20231019,143000,38806756,872,872,872,872,23
|
|
20231019,142900,38786700,875,875,875,875,0
|
|
20231019,142800,38786700,875,875,875,875,0
|
|
20231019,142700,38786700,875,873,875,873,115
|
|
20231019,142600,38686303,873,873,873,873,11
|
|
20231019,142500,38676700,875,875,875,875,100
|
|
20231019,142400,38589200,875,875,875,875,0
|
|
20231019,142300,38589200,875,875,875,875,0
|
|
20231019,142200,38589200,875,875,875,875,0
|
|
20231019,142100,38589200,875,875,875,875,0
|
|
20231019,142000,38589200,875,875,875,875,0
|
|
20231019,141900,38589200,875,875,875,875,0
|
|
20231019,141800,38589200,875,875,875,875,0
|
|
20231019,141700,38589200,875,875,875,875,0
|
|
20231019,141600,38589200,875,875,875,875,0
|
|
20231019,141500,38589200,875,875,875,875,0
|
|
20231019,141400,38589200,875,875,875,875,0
|
|
20231019,141300,38589200,875,875,875,875,0
|
|
20231019,141200,38589200,875,875,875,875,0
|
|
20231019,141100,38589200,875,875,875,875,0
|
|
20231019,141000,38589200,875,875,875,875,0
|
|
20231019,140900,38589200,875,875,875,875,0
|
|
20231019,140800,38589200,875,875,875,875,0
|
|
20231019,140700,38589200,875,875,875,875,0
|
|
20231019,140600,38589200,875,875,875,875,0
|
|
20231019,140500,38589200,875,875,875,875,0
|
|
20231019,140400,38589200,875,875,875,875,0
|
|
20231019,140300,38589200,875,871,875,871,288
|
|
20231019,140200,38338348,875,875,875,875,1
|
|
20231019,140100,38337473,870,870,870,870,0
|
|
20231019,140000,38337473,870,870,870,870,0
|
|
20231019,135900,38337473,870,871,871,870,1000
|
|
20231019,135800,37466649,875,875,875,875,0
|
|
20231019,135700,37466649,875,875,875,875,0
|
|
20231019,135600,37466649,875,875,875,875,1
|
|
20231019,135500,37465774,875,875,875,875,5
|
|
20231019,135400,37461399,875,875,875,875,0
|
|
20231019,135300,37461399,875,875,875,875,0
|
|
20231019,135200,37461399,875,875,875,875,0
|
|
20231019,135100,37461399,875,875,875,875,0
|
|
20231019,135000,37461399,875,875,875,875,0
|
|
20231019,134900,37461399,875,875,875,875,0
|
|
20231019,134800,37461399,875,875,875,875,0
|
|
20231019,134700,37461399,875,875,875,875,0
|
|
20231019,134600,37461399,875,875,875,875,0
|
|
20231019,134500,37461399,875,875,875,875,0
|
|
20231019,134400,37461399,875,875,875,875,0
|
|
20231019,134300,37461399,875,875,875,875,0
|
|
20231019,134200,37461399,875,875,875,875,0
|
|
20231019,134100,37461399,875,875,875,875,0
|
|
20231019,134000,37461399,875,875,875,875,0
|
|
20231019,133900,37461399,875,875,875,875,0
|
|
20231019,133800,37461399,875,875,875,875,0
|
|
20231019,133700,37461399,875,875,875,875,0
|
|
20231019,133600,37461399,875,875,875,875,0
|
|
20231019,133500,37461399,875,875,875,875,0
|
|
20231019,133400,37461399,875,875,875,875,0
|
|
20231019,133300,37461399,875,875,875,875,0
|
|
20231019,133200,37461399,875,875,875,875,0
|
|
20231019,133100,37461399,875,875,875,875,0
|
|
20231019,133000,37461399,875,875,875,875,0
|
|
20231019,132900,37461399,875,875,875,875,0
|
|
20231019,132800,37461399,875,875,875,875,0
|
|
20231019,132700,37461399,875,875,875,875,0
|
|
20231019,132600,37461399,875,875,875,875,0
|
|
20231019,132500,37461399,875,875,875,875,0
|
|
20231019,132400,37461399,875,875,875,875,0
|
|
20231019,132300,37461399,875,875,875,875,1
|
|
20231019,132200,37460524,874,875,875,874,287
|
|
20231019,132100,37209535,875,875,875,875,0
|
|
20231019,132000,37209535,875,875,875,875,230
|
|
20231019,131900,37008285,875,875,875,875,0
|
|
20231019,131800,37008285,875,875,875,874,566
|
|
20231019,131700,36513242,874,874,874,874,303
|
|
20231019,131600,36248420,874,874,874,874,0
|
|
20231019,131500,36248420,874,874,874,874,0
|
|
20231019,131400,36248420,874,874,874,874,0
|
|
20231019,131300,36248420,874,874,874,874,0
|
|
20231019,131200,36248420,874,874,874,874,0
|
|
20231019,131100,36248420,874,874,874,874,0
|
|
20231019,131000,36248420,874,874,874,874,0
|
|
20231019,130900,36248420,874,874,874,874,0
|
|
20231019,130800,36248420,874,874,874,874,0
|
|
20231019,130700,36248420,874,874,874,874,0
|
|
20231019,130600,36248420,874,874,874,874,0
|
|
20231019,130500,36248420,874,874,874,874,0
|
|
20231019,130400,36248420,874,874,874,874,1
|
|
20231019,130300,36247546,873,873,873,873,0
|
|
20231019,130200,36247546,873,873,873,873,872
|
|
20231019,130100,35486290,873,873,873,873,0
|
|
20231019,130000,35486290,873,873,873,873,0
|
|
20231019,125900,35486290,873,873,873,873,0
|
|
20231019,125800,35486290,873,873,873,873,0
|
|
20231019,125700,35486290,873,873,873,873,8
|
|
20231019,125600,35479306,873,873,873,873,0
|
|
20231019,125500,35479306,873,868,873,868,4
|
|
20231019,125400,35475819,873,873,873,873,0
|
|
20231019,125300,35475819,873,873,873,873,0
|
|
20231019,125200,35475819,873,873,873,873,50
|
|
20231019,125100,35432169,875,875,875,875,0
|
|
20231019,125000,35432169,875,875,875,875,0
|
|
20231019,124900,35432169,875,875,875,875,0
|
|
20231019,124800,35432169,875,875,875,875,0
|
|
20231019,124700,35432169,875,875,875,875,0
|
|
20231019,124600,35432169,875,875,875,875,0
|
|
20231019,124500,35432169,875,875,875,875,0
|
|
20231019,124400,35432169,875,875,875,875,100
|
|
20231019,124300,35344669,875,875,875,875,0
|
|
20231019,124200,35344669,875,868,875,867,1331
|
|
20231019,124100,34189679,875,875,875,875,0
|
|
20231019,124000,34189679,875,875,875,875,0
|
|
20231019,123900,34189679,875,875,875,875,0
|
|
20231019,123800,34189679,875,875,875,875,0
|
|
20231019,123700,34189679,875,875,875,875,0
|
|
20231019,123600,34189679,875,875,875,875,0
|
|
20231019,123500,34189679,875,875,875,875,0
|
|
20231019,123400,34189679,875,875,875,875,0
|
|
20231019,123300,34189679,875,875,875,875,0
|
|
20231019,123200,34189679,875,875,875,875,0
|
|
20231019,123100,34189679,875,875,875,875,0
|
|
20231019,123000,34189679,875,875,875,875,0
|
|
20231019,122900,34189679,875,875,875,875,0
|
|
20231019,122800,34189679,875,875,875,875,0
|
|
20231019,122700,34189679,875,875,875,875,0
|
|
20231019,122600,34189679,875,875,875,875,0
|
|
20231019,122500,34189679,875,875,875,875,0
|
|
20231019,122400,34189679,875,875,875,875,0
|
|
20231019,122300,34189679,875,875,875,875,0
|
|
20231019,122200,34189679,875,875,875,875,0
|
|
20231019,122100,34189679,875,875,875,875,40
|
|
20231019,122000,34154679,875,875,875,875,0
|
|
20231019,121900,34154679,875,875,875,875,0
|
|
20231019,121800,34154679,875,875,875,875,0
|
|
20231019,121700,34154679,875,875,875,875,0
|
|
20231019,121600,34154679,875,875,875,875,0
|
|
20231019,121500,34154679,875,875,875,875,0
|
|
20231019,121400,34154679,875,875,875,875,0
|
|
20231019,121300,34154679,875,875,875,875,0
|
|
20231019,121200,34154679,875,875,875,875,0
|
|
20231019,121100,34154679,875,868,875,867,1002
|
|
20231019,121000,33285857,875,875,875,875,2292
|
|
20231019,120900,31280357,875,875,875,875,0
|
|
20231019,120800,31280357,875,875,875,875,0
|
|
20231019,120700,31280357,875,875,875,875,0
|
|
20231019,120600,31280357,875,875,875,875,0
|
|
20231019,120500,31280357,875,875,875,875,0
|
|
20231019,120400,31280357,875,875,875,875,0
|
|
20231019,120300,31280357,875,875,875,875,0
|
|
20231019,120200,31280357,875,875,875,875,0
|
|
20231019,120100,31280357,875,875,875,875,0
|
|
20231019,120000,31280357,875,875,875,875,0
|
|
20231019,115900,31280357,875,875,875,875,0
|
|
20231019,115800,31280357,875,875,875,875,15
|
|
20231019,115700,31267232,875,875,875,875,0
|
|
20231019,115600,31267232,875,875,875,875,0
|
|
20231019,115500,31267232,875,875,875,875,0
|
|
20231019,115400,31267232,875,875,875,875,0
|
|
20231019,115300,31267232,875,875,875,874,331
|
|
20231019,115200,30977935,874,874,875,873,302
|
|
20231019,115100,30714087,873,872,873,872,301
|
|
20231019,115000,30451514,872,872,872,872,3
|
|
20231019,114900,30448898,872,872,872,872,2
|
|
20231019,114800,30447154,872,872,872,872,0
|
|
20231019,114700,30447154,872,872,872,872,102
|
|
20231019,114600,30358210,872,872,872,872,0
|
|
20231019,114500,30358210,872,872,872,872,0
|
|
20231019,114400,30358210,872,872,872,872,0
|
|
20231019,114300,30358210,872,872,872,872,0
|
|
20231019,114200,30358210,872,871,872,871,801
|
|
20231019,114100,29660538,871,871,871,871,0
|
|
20231019,114000,29660538,871,871,871,871,1
|
|
20231019,113900,29659667,867,867,867,867,1
|
|
20231019,113800,29658800,871,871,871,871,0
|
|
20231019,113700,29658800,871,871,871,871,0
|
|
20231019,113600,29658800,871,871,871,871,0
|
|
20231019,113500,29658800,871,871,871,871,0
|
|
20231019,113400,29658800,871,871,871,871,0
|
|
20231019,113300,29658800,871,871,871,871,0
|
|
20231019,113200,29658800,871,871,871,871,1
|
|
20231019,113100,29657929,870,871,871,870,2
|
|
20231019,113000,29656188,870,870,870,870,0
|
|
20231019,112900,29656188,870,870,870,870,0
|
|
20231019,112800,29656188,870,871,871,870,10
|
|
20231019,112700,29647483,871,871,871,871,0
|
|
20231019,112600,29647483,871,871,871,871,0
|
|
20231019,112500,29647483,871,871,871,871,20
|
|
20231019,112400,29630063,871,871,871,871,0
|
|
20231019,112300,29630063,871,871,871,871,1
|
|
20231019,112200,29629192,866,871,871,866,502
|
|
20231019,112100,29194450,871,871,871,871,0
|
|
20231019,112000,29194450,871,871,871,871,0
|
|
20231019,111900,29194450,871,871,871,871,0
|
|
20231019,111800,29194450,871,871,871,871,0
|
|
20231019,111700,29194450,871,871,871,871,0
|
|
20231019,111600,29194450,871,871,871,871,0
|
|
20231019,111500,29194450,871,871,871,871,0
|
|
20231019,111400,29194450,871,871,871,871,0
|
|
20231019,111300,29194450,871,871,871,871,0
|
|
20231019,111200,29194450,871,871,871,871,0
|
|
20231019,111100,29194450,871,871,871,871,0
|
|
20231019,111000,29194450,871,871,871,871,0
|
|
20231019,110900,29194450,871,871,871,871,0
|
|
20231019,110800,29194450,871,871,871,871,0
|
|
20231019,110700,29194450,871,871,871,871,0
|
|
20231019,110600,29194450,871,871,871,871,1
|
|
20231019,110500,29193579,865,865,865,865,0
|
|
20231019,110400,29193579,865,865,865,865,0
|
|
20231019,110300,29193579,865,871,871,865,30
|
|
20231019,110200,29167509,871,871,871,871,0
|
|
20231019,110100,29167509,871,871,871,871,0
|
|
20231019,110000,29167509,871,871,871,871,0
|
|
20231019,105900,29167509,871,871,871,871,103
|
|
20231019,105800,29077796,871,871,871,871,0
|
|
20231019,105700,29077796,871,871,871,871,0
|
|
20231019,105600,29077796,871,871,871,871,0
|
|
20231019,105500,29077796,871,871,871,871,0
|
|
20231019,105400,29077796,871,871,871,871,0
|
|
20231019,105300,29077796,871,871,871,871,0
|
|
20231019,105200,29077796,871,871,871,871,0
|
|
20231019,105100,29077796,871,871,871,871,0
|
|
20231019,105000,29077796,871,871,871,871,1
|
|
20231019,104900,29076925,865,866,866,865,20
|
|
20231019,104800,29059615,872,872,872,872,0
|
|
20231019,104700,29059615,872,872,872,872,0
|
|
20231019,104600,29059615,872,872,872,872,0
|
|
20231019,104500,29059615,872,872,872,872,0
|
|
20231019,104400,29059615,872,872,872,872,0
|
|
20231019,104300,29059615,872,872,872,872,0
|
|
20231019,104200,29059615,872,872,872,872,0
|
|
20231019,104100,29059615,872,872,872,872,0
|
|
20231019,104000,29059615,872,872,872,872,0
|
|
20231019,103900,29059615,872,872,872,872,1
|
|
20231019,103800,29058743,871,871,871,871,1
|
|
20231019,103700,29057872,870,870,870,870,57
|
|
20231019,103600,29008282,870,870,870,870,8
|
|
20231019,103500,29001322,872,872,872,872,0
|
|
20231019,103400,29001322,872,872,872,872,0
|
|
20231019,103300,29001322,872,872,872,872,0
|
|
20231019,103200,29001322,872,872,872,872,0
|
|
20231019,103100,29001322,872,872,872,872,0
|
|
20231019,103000,29001322,872,872,872,872,0
|
|
20231019,102900,29001322,872,872,872,872,0
|
|
20231019,102800,29001322,872,872,872,872,0
|
|
20231019,102700,29001322,872,872,872,872,0
|
|
20231019,102600,29001322,872,871,872,871,82
|
|
20231019,102500,28929819,872,872,872,872,0
|
|
20231019,102400,28929819,872,872,872,872,0
|
|
20231019,102300,28929819,872,872,872,872,0
|
|
20231019,102200,28929819,872,872,872,872,3
|
|
20231019,102100,28927203,872,872,872,872,0
|
|
20231019,102000,28927203,872,872,872,872,0
|
|
20231019,101900,28927203,872,866,872,865,1291
|
|
20231019,101800,27810254,872,872,872,872,42
|
|
20231019,101700,27773630,872,872,872,872,2
|
|
20231019,101600,27771886,872,871,872,871,18
|
|
20231019,101500,27756207,871,871,871,871,0
|
|
20231019,101400,27756207,871,871,871,871,0
|
|
20231019,101300,27756207,871,870,871,870,25
|
|
20231019,101200,27734456,870,870,870,870,0
|
|
20231019,101100,27734456,870,868,870,865,4302
|
|
20231019,101000,24011009,870,870,870,868,1155
|
|
20231019,100900,23008244,870,870,870,870,21
|
|
20231019,100800,22989974,870,870,870,870,0
|
|
20231019,100700,22989974,870,870,870,870,187
|
|
20231019,100600,22827284,870,868,870,868,2
|
|
20231019,100500,22825546,868,868,868,868,0
|
|
20231019,100400,22825546,868,868,868,868,875
|
|
20231019,100300,22066046,871,869,871,869,27
|
|
20231019,100200,22042581,870,870,870,870,299
|
|
20231019,100100,21782451,871,872,872,871,321
|
|
20231019,100000,21502560,872,872,872,872,0
|
|
20231019,095900,21502560,872,872,872,872,0
|
|
20231019,095800,21502560,872,872,872,872,0
|
|
20231019,095700,21502560,872,872,872,872,39
|
|
20231019,095600,21468552,872,872,872,872,32
|
|
20231019,095500,21440648,871,871,871,871,1
|
|
20231019,095400,21439777,872,871,872,871,113
|
|
20231019,095300,21341353,871,871,871,871,0
|
|
20231019,095200,21341353,871,871,871,871,0
|
|
20231019,095100,21341353,871,871,871,871,0
|
|
20231019,095000,21341353,871,869,871,869,2
|
|
20231019,094900,21339613,868,868,868,868,56
|
|
20231019,094800,21291005,868,868,868,868,1
|
|
20231019,094700,21290137,872,872,872,872,0
|
|
20231019,094600,21290137,872,872,872,872,0
|
|
20231019,094500,21290137,872,872,872,872,0
|
|
20231019,094400,21290137,872,872,872,872,0
|
|
20231019,094300,21290137,872,872,872,872,422
|
|
20231019,094200,20922153,864,871,871,864,2000
|
|
20231019,094100,19187386,871,871,871,871,152
|
|
20231019,094000,19054994,871,871,871,871,0
|
|
20231019,093900,19054994,871,871,871,871,50
|
|
20231019,093800,19011444,871,871,871,871,0
|
|
20231019,093700,19011444,871,871,871,871,50
|
|
20231019,093600,18967894,871,870,871,870,79
|
|
20231019,093500,18899153,870,870,870,870,0
|
|
20231019,093400,18899153,870,870,870,870,4
|
|
20231019,093300,18895673,870,870,870,870,8
|
|
20231019,093200,18888713,870,870,870,870,4
|
|
20231019,093100,18885233,870,870,870,865,3892
|
|
20231019,093000,15518437,870,870,870,870,0
|
|
20231019,092900,15518437,870,870,870,870,0
|
|
20231019,092800,15518437,870,870,870,870,10
|
|
20231019,092700,15509737,870,870,870,870,10
|
|
20231019,092600,15501037,870,870,870,870,5
|
|
20231019,092500,15496687,870,870,870,870,2
|
|
20231019,092400,15494947,871,871,871,871,0
|
|
20231019,092300,15494947,871,868,871,868,6
|
|
20231019,092200,15489736,872,872,872,872,0
|
|
20231019,092100,15489736,872,872,872,872,0
|
|
20231019,092000,15489736,872,870,872,870,5
|
|
20231019,091900,15485384,873,872,873,872,121
|
|
20231019,091800,15379753,873,873,873,873,0
|
|
20231019,091700,15379753,873,872,873,872,62
|
|
20231019,091600,15325628,872,872,872,872,0
|
|
20231019,091500,15325628,872,872,872,872,2
|
|
20231019,091400,15323884,874,874,874,874,0
|
|
20231019,091300,15323884,874,874,874,874,0
|
|
20231019,091200,15323884,874,875,875,874,63
|
|
20231019,091100,15268762,875,871,875,871,7
|
|
20231019,091000,15262644,870,870,870,870,11
|
|
20231019,090900,15253074,862,873,873,862,7000
|
|
20231019,090800,9194768,873,871,874,865,1618
|
|
20231019,090700,7787025,874,871,874,871,1219
|
|
20231019,090600,6725273,875,875,875,875,0
|
|
20231019,090500,6725273,875,870,875,870,137
|
|
20231019,090400,6606078,871,875,875,870,1684
|
|
20231019,090300,5137361,876,877,877,876,4
|
|
20231019,090200,5133855,882,882,882,882,0
|
|
20231019,090100,5133855,882,878,882,878,3791
|
|
20231019,090000,1805353,878,880,880,878,2052
|