658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195500,70303705,834,834,834,834,6664
|
|
20231023,195400,70303705,834,834,834,834,0
|
|
20231023,195300,70303705,834,834,834,834,0
|
|
20231023,195200,70303705,834,834,834,834,0
|
|
20231023,195100,70303705,834,834,834,834,0
|
|
20231023,195000,70303705,834,834,834,834,0
|
|
20231023,194900,70303705,834,834,834,834,0
|
|
20231023,194800,70303705,834,834,834,834,0
|
|
20231023,194700,70303705,834,834,834,834,0
|
|
20231023,194600,70303705,834,834,834,834,0
|
|
20231023,194500,70303705,834,834,834,834,0
|
|
20231023,194400,70303705,834,834,834,834,0
|
|
20231023,194300,70303705,834,834,834,834,0
|
|
20231023,194200,70303705,834,834,834,834,0
|
|
20231023,194100,70303705,834,834,834,834,0
|
|
20231023,194000,70303705,834,834,834,834,0
|
|
20231023,193900,70303705,834,834,834,834,0
|
|
20231023,193800,70303705,834,834,834,834,0
|
|
20231023,193700,70303705,834,834,834,834,0
|
|
20231023,193600,70303705,834,834,834,834,0
|
|
20231023,193500,70303705,834,834,834,834,0
|
|
20231023,193400,70303705,834,834,834,834,0
|
|
20231023,193300,70303705,834,834,834,834,0
|
|
20231023,193200,70303705,834,834,834,834,0
|
|
20231023,193100,70303705,834,834,834,834,0
|
|
20231023,193000,70303705,834,834,834,834,0
|
|
20231023,192900,70303705,834,834,834,834,0
|
|
20231023,192800,70303705,834,834,834,834,0
|
|
20231023,192700,70303705,834,834,834,834,0
|
|
20231023,192600,70303705,834,834,834,834,0
|
|
20231023,192500,70303705,834,834,834,834,6664
|
|
20231023,192400,70303705,834,834,834,834,0
|
|
20231023,192300,70303705,834,834,834,834,0
|
|
20231023,192200,70303705,834,834,834,834,0
|
|
20231023,192100,70303705,834,834,834,834,0
|
|
20231023,192000,70303705,834,834,834,834,0
|
|
20231023,191900,70303705,834,834,834,834,0
|
|
20231023,191800,70303705,834,834,834,834,0
|
|
20231023,191700,70303705,834,834,834,834,0
|
|
20231023,191600,70303705,834,834,834,834,0
|
|
20231023,191500,70303705,834,834,834,834,0
|
|
20231023,191400,70303705,834,834,834,834,0
|
|
20231023,191300,70303705,834,834,834,834,0
|
|
20231023,191200,70303705,834,834,834,834,0
|
|
20231023,191100,70303705,834,834,834,834,0
|
|
20231023,191000,70303705,834,834,834,834,0
|
|
20231023,190900,70303705,834,834,834,834,0
|
|
20231023,190800,70303705,834,834,834,834,0
|
|
20231023,190700,70303705,834,834,834,834,0
|
|
20231023,190600,70303705,834,834,834,834,0
|
|
20231023,190500,70303705,834,834,834,834,0
|
|
20231023,190400,70303705,834,834,834,834,0
|
|
20231023,190300,70303705,834,834,834,834,0
|
|
20231023,190200,70303705,834,834,834,834,0
|
|
20231023,190100,70303705,834,834,834,834,0
|
|
20231023,190000,70303705,834,834,834,834,0
|
|
20231023,185900,70303705,834,834,834,834,0
|
|
20231023,185800,70303705,834,834,834,834,0
|
|
20231023,185700,70303705,834,834,834,834,0
|
|
20231023,185600,70303705,834,834,834,834,0
|
|
20231023,185500,70303705,834,834,834,834,6664
|
|
20231023,185400,70303705,834,834,834,834,0
|
|
20231023,185300,70303705,834,834,834,834,0
|
|
20231023,185200,70303705,834,834,834,834,0
|
|
20231023,185100,70303705,834,834,834,834,0
|
|
20231023,185000,70303705,834,834,834,834,0
|
|
20231023,184900,70303705,834,834,834,834,0
|
|
20231023,184800,70303705,834,834,834,834,0
|
|
20231023,184700,70303705,834,834,834,834,0
|
|
20231023,184600,70303705,834,834,834,834,0
|
|
20231023,184500,70303705,834,834,834,834,0
|
|
20231023,184400,70303705,834,834,834,834,0
|
|
20231023,184300,70303705,834,834,834,834,0
|
|
20231023,184200,70303705,834,834,834,834,0
|
|
20231023,184100,70303705,834,834,834,834,0
|
|
20231023,184000,70303705,834,834,834,834,0
|
|
20231023,183900,70303705,834,834,834,834,0
|
|
20231023,183800,70303705,834,834,834,834,0
|
|
20231023,183700,70303705,834,834,834,834,0
|
|
20231023,183600,70303705,834,834,834,834,0
|
|
20231023,183500,70303705,834,834,834,834,0
|
|
20231023,183400,70303705,834,834,834,834,0
|
|
20231023,183300,70303705,834,834,834,834,0
|
|
20231023,183200,70303705,834,834,834,834,0
|
|
20231023,183100,70303705,834,834,834,834,0
|
|
20231023,183000,70303705,834,834,834,834,0
|
|
20231023,182900,70303705,834,834,834,834,0
|
|
20231023,182800,70303705,834,834,834,834,0
|
|
20231023,182700,70303705,834,834,834,834,0
|
|
20231023,182600,70303705,834,834,834,834,0
|
|
20231023,182500,70303705,834,834,834,834,6664
|
|
20231023,182400,70303705,834,834,834,834,0
|
|
20231023,182300,70303705,834,834,834,834,0
|
|
20231023,182200,70303705,834,834,834,834,0
|
|
20231023,182100,70303705,834,834,834,834,0
|
|
20231023,182000,70303705,834,834,834,834,0
|
|
20231023,181900,70303705,834,834,834,834,0
|
|
20231023,181800,70303705,834,834,834,834,0
|
|
20231023,181700,70303705,834,834,834,834,0
|
|
20231023,181600,70303705,834,834,834,834,0
|
|
20231023,181500,70303705,834,834,834,834,0
|
|
20231023,181400,70303705,834,834,834,834,0
|
|
20231023,181300,70303705,834,834,834,834,0
|
|
20231023,181200,70303705,834,834,834,834,0
|
|
20231023,181100,70303705,834,834,834,834,0
|
|
20231023,181000,70303705,834,834,834,834,0
|
|
20231023,180900,70303705,834,834,834,834,0
|
|
20231023,180800,70303705,834,834,834,834,0
|
|
20231023,180700,70303705,834,834,834,834,0
|
|
20231023,180600,70303705,834,834,834,834,0
|
|
20231023,180500,70303705,834,834,834,834,0
|
|
20231023,180400,70303705,834,834,834,834,0
|
|
20231023,180300,70303705,834,834,834,834,0
|
|
20231023,180200,70303705,834,834,834,834,0
|
|
20231023,180100,70303705,834,834,834,834,0
|
|
20231023,180000,70303705,834,834,834,834,0
|
|
20231023,175900,70303705,834,834,834,834,0
|
|
20231023,175800,70303705,834,834,834,834,0
|
|
20231023,175700,70303705,834,834,834,834,0
|
|
20231023,175600,70303705,834,834,834,834,0
|
|
20231023,175500,70303705,834,834,834,834,6664
|
|
20231023,175400,70303705,834,834,834,834,0
|
|
20231023,175300,70303705,834,834,834,834,0
|
|
20231023,175200,70303705,834,834,834,834,0
|
|
20231023,175100,70303705,834,834,834,834,0
|
|
20231023,175000,70303705,834,834,834,834,0
|
|
20231023,174900,70303705,834,834,834,834,0
|
|
20231023,174800,70303705,834,834,834,834,0
|
|
20231023,174700,70303705,834,834,834,834,0
|
|
20231023,174600,70303705,834,834,834,834,0
|
|
20231023,174500,70303705,834,834,834,834,0
|
|
20231023,174400,70303705,834,834,834,834,0
|
|
20231023,174300,70303705,834,834,834,834,0
|
|
20231023,174200,70303705,834,834,834,834,0
|
|
20231023,174100,70303705,834,834,834,834,0
|
|
20231023,174000,70303705,834,834,834,834,0
|
|
20231023,173900,70303705,834,834,834,834,0
|
|
20231023,173800,70303705,834,834,834,834,0
|
|
20231023,173700,70303705,834,834,834,834,0
|
|
20231023,173600,70303705,834,834,834,834,0
|
|
20231023,173500,70303705,834,834,834,834,0
|
|
20231023,173400,70303705,834,834,834,834,0
|
|
20231023,173300,70303705,834,834,834,834,0
|
|
20231023,173200,70303705,834,834,834,834,0
|
|
20231023,173100,70303705,834,834,834,834,0
|
|
20231023,173000,70303705,834,834,834,834,0
|
|
20231023,172900,70303705,834,834,834,834,0
|
|
20231023,172800,70303705,834,834,834,834,0
|
|
20231023,172700,70303705,834,834,834,834,0
|
|
20231023,172600,70303705,834,834,834,834,0
|
|
20231023,172500,70303705,834,834,834,834,6664
|
|
20231023,172400,70303705,834,834,834,834,0
|
|
20231023,172300,70303705,834,834,834,834,0
|
|
20231023,172200,70303705,834,834,834,834,0
|
|
20231023,172100,70303705,834,834,834,834,0
|
|
20231023,172000,70303705,834,834,834,834,0
|
|
20231023,171900,70303705,834,834,834,834,0
|
|
20231023,171800,70303705,834,834,834,834,0
|
|
20231023,171700,70303705,834,834,834,834,0
|
|
20231023,171600,70303705,834,834,834,834,0
|
|
20231023,171500,70303705,834,834,834,834,0
|
|
20231023,171400,70303705,834,834,834,834,0
|
|
20231023,171300,70303705,834,834,834,834,0
|
|
20231023,171200,70303705,834,834,834,834,0
|
|
20231023,171100,70303705,834,834,834,834,0
|
|
20231023,171000,70303705,834,834,834,834,0
|
|
20231023,170900,70303705,834,834,834,834,0
|
|
20231023,170800,70303705,834,834,834,834,0
|
|
20231023,170700,70303705,834,834,834,834,0
|
|
20231023,170600,70303705,834,834,834,834,0
|
|
20231023,170500,70303705,834,834,834,834,0
|
|
20231023,170400,70303705,834,834,834,834,0
|
|
20231023,170300,70303705,834,834,834,834,0
|
|
20231023,170200,70303705,834,834,834,834,0
|
|
20231023,170100,70303705,834,834,834,834,0
|
|
20231023,170000,70303705,834,834,834,834,0
|
|
20231023,165900,70303705,834,834,834,834,0
|
|
20231023,165800,70303705,834,834,834,834,0
|
|
20231023,165700,70303705,834,834,834,834,0
|
|
20231023,165600,70303705,834,834,834,834,0
|
|
20231023,165500,70303705,834,834,834,834,6664
|
|
20231023,165400,70303705,834,834,834,834,0
|
|
20231023,165300,70303705,834,834,834,834,0
|
|
20231023,165200,70303705,834,834,834,834,0
|
|
20231023,165100,70303705,834,834,834,834,0
|
|
20231023,165000,70303705,834,834,834,834,0
|
|
20231023,164900,70303705,834,834,834,834,0
|
|
20231023,164800,70303705,834,834,834,834,0
|
|
20231023,164700,70303705,834,834,834,834,0
|
|
20231023,164600,70303705,834,834,834,834,0
|
|
20231023,164500,70303705,834,834,834,834,0
|
|
20231023,164400,70303705,834,834,834,834,0
|
|
20231023,164300,70303705,834,834,834,834,0
|
|
20231023,164200,70303705,834,834,834,834,0
|
|
20231023,164100,70303705,834,834,834,834,0
|
|
20231023,164000,70303705,834,834,834,834,0
|
|
20231023,163900,70303705,834,834,834,834,0
|
|
20231023,163800,70303705,834,834,834,834,0
|
|
20231023,163700,70303705,834,834,834,834,0
|
|
20231023,163600,70303705,834,834,834,834,0
|
|
20231023,163500,70303705,834,834,834,834,0
|
|
20231023,163400,70303705,834,834,834,834,0
|
|
20231023,163300,70303705,834,834,834,834,0
|
|
20231023,163200,70303705,834,834,834,834,0
|
|
20231023,163100,70303705,834,834,834,834,0
|
|
20231023,163000,70303705,834,834,834,834,0
|
|
20231023,162900,70303705,834,834,834,834,0
|
|
20231023,162800,70303705,834,834,834,834,0
|
|
20231023,162700,70303705,834,834,834,834,0
|
|
20231023,162600,70303705,834,834,834,834,0
|
|
20231023,162500,70303705,834,834,834,834,6664
|
|
20231023,162400,70303705,834,834,834,834,0
|
|
20231023,162300,70303705,834,834,834,834,0
|
|
20231023,162200,70303705,834,834,834,834,0
|
|
20231023,162100,70303705,834,834,834,834,0
|
|
20231023,162000,70303705,834,834,834,834,0
|
|
20231023,161900,70303705,834,834,834,834,0
|
|
20231023,161800,70303705,834,834,834,834,0
|
|
20231023,161700,70303705,834,834,834,834,0
|
|
20231023,161600,70303705,834,834,834,834,0
|
|
20231023,161500,70303705,834,834,834,834,0
|
|
20231023,161400,70303705,834,834,834,834,0
|
|
20231023,161300,70303705,834,834,834,834,0
|
|
20231023,161200,70303705,834,834,834,834,0
|
|
20231023,161100,70303705,834,834,834,834,0
|
|
20231023,161000,70303705,834,834,834,834,0
|
|
20231023,160900,70303705,834,834,834,834,0
|
|
20231023,160800,70303705,834,834,834,834,0
|
|
20231023,160700,70303705,834,834,834,834,0
|
|
20231023,160600,70303705,834,834,834,834,0
|
|
20231023,160500,70303705,834,834,834,834,0
|
|
20231023,160400,70303705,834,834,834,834,0
|
|
20231023,160300,70303705,834,834,834,834,0
|
|
20231023,160200,70303705,834,834,834,834,0
|
|
20231023,160100,70303705,834,834,834,834,0
|
|
20231023,160000,70303705,834,834,834,834,0
|
|
20231023,155900,70303705,834,834,834,834,0
|
|
20231023,155800,70303705,834,834,834,834,0
|
|
20231023,155700,70303705,834,834,834,834,0
|
|
20231023,155600,70303705,834,834,834,834,0
|
|
20231023,155500,70303705,834,834,834,834,6664
|
|
20231023,155400,70303705,834,834,834,834,0
|
|
20231023,155300,70303705,834,834,834,834,0
|
|
20231023,155200,70303705,834,834,834,834,0
|
|
20231023,155100,70303705,834,834,834,834,0
|
|
20231023,155000,70303705,834,834,834,834,0
|
|
20231023,154900,70303705,834,834,834,834,0
|
|
20231023,154800,70303705,834,834,834,834,0
|
|
20231023,154700,70303705,834,834,834,834,0
|
|
20231023,154600,70303705,834,834,834,834,0
|
|
20231023,154500,70303705,834,834,834,834,0
|
|
20231023,154400,70303705,834,834,834,834,0
|
|
20231023,154300,70303705,834,834,834,834,0
|
|
20231023,154200,70303705,834,834,834,834,0
|
|
20231023,154100,70303705,834,834,834,834,0
|
|
20231023,154000,70303705,834,834,834,834,0
|
|
20231023,153900,70303705,834,834,834,834,0
|
|
20231023,153800,70303705,834,834,834,834,0
|
|
20231023,153700,70303705,834,834,834,834,0
|
|
20231023,153600,70303705,834,834,834,834,0
|
|
20231023,153500,70303705,834,834,834,834,0
|
|
20231023,153400,70303705,834,834,834,834,0
|
|
20231023,153300,70303705,834,834,834,834,0
|
|
20231023,153200,70303705,834,834,834,834,0
|
|
20231023,153100,70303705,834,834,834,834,0
|
|
20231023,153000,70303705,834,834,834,834,6664
|
|
20231023,152900,64745929,833,833,833,833,0
|
|
20231023,152800,64745929,833,833,833,833,0
|
|
20231023,152700,64745929,833,833,833,833,0
|
|
20231023,152600,64745929,833,833,833,833,0
|
|
20231023,152500,64745929,833,833,833,833,0
|
|
20231023,152400,64745929,833,833,833,833,0
|
|
20231023,152300,64745929,833,833,833,833,0
|
|
20231023,152200,64745929,833,833,833,833,0
|
|
20231023,152100,64745929,833,833,833,833,0
|
|
20231023,152000,64745929,833,833,833,833,0
|
|
20231023,151900,64745929,833,835,847,833,1578
|
|
20231023,151800,63423095,833,833,833,833,0
|
|
20231023,151700,63423095,833,831,833,831,345
|
|
20231023,151600,63135934,832,832,832,832,1
|
|
20231023,151500,63135102,828,831,832,828,1278
|
|
20231023,151400,62076196,832,832,832,832,1
|
|
20231023,151300,62075364,833,833,833,833,1
|
|
20231023,151200,62074531,833,833,833,833,0
|
|
20231023,151100,62074531,833,833,833,833,0
|
|
20231023,151000,62074531,833,833,833,833,5
|
|
20231023,150900,62070366,833,833,833,833,0
|
|
20231023,150800,62070366,833,832,833,829,5513
|
|
20231023,150700,57493850,833,833,833,833,11
|
|
20231023,150600,57484687,833,833,833,833,0
|
|
20231023,150500,57484687,833,833,833,833,0
|
|
20231023,150400,57484687,833,832,833,832,529
|
|
20231023,150300,57044557,833,833,833,833,0
|
|
20231023,150200,57044557,833,833,833,833,0
|
|
20231023,150100,57044557,833,833,833,833,1
|
|
20231023,150000,57043724,831,832,832,831,6565
|
|
20231023,145900,51585864,833,833,833,833,0
|
|
20231023,145800,51585864,833,833,833,833,353
|
|
20231023,145700,51291815,832,832,832,832,136
|
|
20231023,145600,51178663,833,833,833,833,0
|
|
20231023,145500,51178663,833,833,833,833,0
|
|
20231023,145400,51178663,833,833,833,833,1262
|
|
20231023,145300,50127417,833,833,833,833,110
|
|
20231023,145200,50035787,833,833,833,833,0
|
|
20231023,145100,50035787,833,833,833,833,0
|
|
20231023,145000,50035787,833,833,833,833,12
|
|
20231023,144900,50025791,833,833,833,833,5
|
|
20231023,144800,50021626,833,833,833,833,0
|
|
20231023,144700,50021626,833,833,833,833,0
|
|
20231023,144600,50021626,833,833,833,833,500
|
|
20231023,144500,49605126,833,833,833,833,0
|
|
20231023,144400,49605126,833,833,833,833,120
|
|
20231023,144300,49505166,833,833,833,833,0
|
|
20231023,144200,49505166,833,833,833,833,0
|
|
20231023,144100,49505166,833,833,833,833,0
|
|
20231023,144000,49505166,833,833,833,833,0
|
|
20231023,143900,49505166,833,833,833,833,1000
|
|
20231023,143800,48672166,833,833,833,833,0
|
|
20231023,143700,48672166,833,833,833,833,3
|
|
20231023,143600,48669667,833,833,833,833,1
|
|
20231023,143500,48668834,832,833,833,832,2162
|
|
20231023,143400,46869950,833,833,833,833,1
|
|
20231023,143300,46869117,835,835,835,835,0
|
|
20231023,143200,46869117,835,835,835,835,20
|
|
20231023,143100,46852417,835,835,835,835,0
|
|
20231023,143000,46852417,835,835,835,835,0
|
|
20231023,142900,46852417,835,835,835,835,0
|
|
20231023,142800,46852417,835,835,835,835,114
|
|
20231023,142700,46757227,835,835,835,835,14
|
|
20231023,142600,46745537,845,835,845,835,375
|
|
20231023,142500,46432368,835,834,835,832,1201
|
|
20231023,142400,45432474,835,835,835,835,0
|
|
20231023,142300,45432474,835,835,835,835,0
|
|
20231023,142200,45432474,835,835,835,835,0
|
|
20231023,142100,45432474,835,835,835,835,0
|
|
20231023,142000,45432474,835,835,835,835,0
|
|
20231023,141900,45432474,835,835,835,835,0
|
|
20231023,141800,45432474,835,835,835,835,0
|
|
20231023,141700,45432474,835,835,835,835,0
|
|
20231023,141600,45432474,835,835,835,835,359
|
|
20231023,141500,45132709,835,835,835,835,0
|
|
20231023,141400,45132709,835,835,835,835,1
|
|
20231023,141300,45131874,833,833,833,833,100
|
|
20231023,141200,45048574,835,835,835,835,3
|
|
20231023,141100,45046069,835,835,835,835,0
|
|
20231023,141000,45046069,835,835,835,835,15
|
|
20231023,140900,45033544,835,835,835,835,0
|
|
20231023,140800,45033544,835,835,835,835,0
|
|
20231023,140700,45033544,835,835,835,835,0
|
|
20231023,140600,45033544,835,835,835,835,0
|
|
20231023,140500,45033544,835,835,835,835,0
|
|
20231023,140400,45033544,835,835,835,835,0
|
|
20231023,140300,45033544,835,835,835,835,0
|
|
20231023,140200,45033544,835,835,835,835,0
|
|
20231023,140100,45033544,835,835,835,835,10
|
|
20231023,140000,45025194,835,835,835,835,0
|
|
20231023,135900,45025194,835,835,835,835,0
|
|
20231023,135800,45025194,835,835,835,835,0
|
|
20231023,135700,45025194,835,835,835,835,3
|
|
20231023,135600,45022689,835,835,835,835,9
|
|
20231023,135500,45015174,835,835,835,835,9
|
|
20231023,135400,45007659,835,833,835,833,11
|
|
20231023,135300,44998489,833,833,833,833,15
|
|
20231023,135200,44985994,833,834,834,833,139
|
|
20231023,135100,44870073,835,835,835,835,285
|
|
20231023,135000,44632098,841,841,841,841,0
|
|
20231023,134900,44632098,841,841,841,841,0
|
|
20231023,134800,44632098,841,841,841,841,0
|
|
20231023,134700,44632098,841,841,841,841,0
|
|
20231023,134600,44632098,841,841,841,841,0
|
|
20231023,134500,44632098,841,841,841,841,0
|
|
20231023,134400,44632098,841,841,841,841,0
|
|
20231023,134300,44632098,841,841,841,841,0
|
|
20231023,134200,44632098,841,841,841,841,0
|
|
20231023,134100,44632098,841,841,841,841,0
|
|
20231023,134000,44632098,841,841,841,841,0
|
|
20231023,133900,44632098,841,841,841,841,0
|
|
20231023,133800,44632098,841,841,841,841,0
|
|
20231023,133700,44632098,841,841,841,841,0
|
|
20231023,133600,44632098,841,841,841,841,1
|
|
20231023,133500,44631257,839,839,839,839,50
|
|
20231023,133400,44589307,843,840,843,840,40
|
|
20231023,133300,44555704,839,839,839,839,10
|
|
20231023,133200,44547314,843,843,843,843,0
|
|
20231023,133100,44547314,843,843,843,843,0
|
|
20231023,133000,44547314,843,843,843,843,0
|
|
20231023,132900,44547314,843,843,843,843,0
|
|
20231023,132800,44547314,843,837,843,835,745
|
|
20231023,132700,43924626,837,839,839,837,212
|
|
20231023,132600,43746902,840,842,842,840,69
|
|
20231023,132500,43688940,841,842,842,840,156
|
|
20231023,132400,43557745,840,841,843,840,105
|
|
20231023,132300,43469440,843,843,843,843,0
|
|
20231023,132200,43469440,843,843,843,843,0
|
|
20231023,132100,43469440,843,843,843,843,0
|
|
20231023,132000,43469440,843,843,843,843,0
|
|
20231023,131900,43469440,843,843,843,843,0
|
|
20231023,131800,43469440,843,843,843,843,0
|
|
20231023,131700,43469440,843,843,843,843,0
|
|
20231023,131600,43469440,843,843,843,843,0
|
|
20231023,131500,43469440,843,843,843,843,0
|
|
20231023,131400,43469440,843,843,843,843,0
|
|
20231023,131300,43469440,843,843,843,843,0
|
|
20231023,131200,43469440,843,843,843,843,0
|
|
20231023,131100,43469440,843,843,843,843,0
|
|
20231023,131000,43469440,843,843,843,843,0
|
|
20231023,130900,43469440,843,843,843,843,0
|
|
20231023,130800,43469440,843,843,843,843,0
|
|
20231023,130700,43469440,843,843,843,843,0
|
|
20231023,130600,43469440,843,843,843,843,0
|
|
20231023,130500,43469440,843,843,843,843,0
|
|
20231023,130400,43469440,843,843,843,843,0
|
|
20231023,130300,43469440,843,843,843,843,0
|
|
20231023,130200,43469440,843,843,843,843,50
|
|
20231023,130100,43427290,844,844,844,844,0
|
|
20231023,130000,43427290,844,844,844,844,0
|
|
20231023,125900,43427290,844,844,844,844,0
|
|
20231023,125800,43427290,844,844,844,844,50
|
|
20231023,125700,43385090,847,847,847,847,0
|
|
20231023,125600,43385090,847,847,847,847,0
|
|
20231023,125500,43385090,847,847,847,847,0
|
|
20231023,125400,43385090,847,847,847,847,0
|
|
20231023,125300,43385090,847,847,847,847,0
|
|
20231023,125200,43385090,847,847,847,847,0
|
|
20231023,125100,43385090,847,847,847,847,0
|
|
20231023,125000,43385090,847,847,847,847,0
|
|
20231023,124900,43385090,847,847,847,847,0
|
|
20231023,124800,43385090,847,847,847,847,0
|
|
20231023,124700,43385090,847,847,847,847,0
|
|
20231023,124600,43385090,847,847,847,847,0
|
|
20231023,124500,43385090,847,847,847,847,0
|
|
20231023,124400,43385090,847,847,847,847,0
|
|
20231023,124300,43385090,847,847,847,847,0
|
|
20231023,124200,43385090,847,847,847,847,0
|
|
20231023,124100,43385090,847,847,847,847,0
|
|
20231023,124000,43385090,847,847,847,847,0
|
|
20231023,123900,43385090,847,847,847,847,0
|
|
20231023,123800,43385090,847,842,847,842,69
|
|
20231023,123700,43326984,842,839,842,839,270
|
|
20231023,123600,43099838,842,842,842,842,0
|
|
20231023,123500,43099838,842,842,842,842,0
|
|
20231023,123400,43099838,842,842,842,842,400
|
|
20231023,123300,42763038,843,843,843,843,0
|
|
20231023,123200,42763038,843,843,843,843,0
|
|
20231023,123100,42763038,843,843,843,843,0
|
|
20231023,123000,42763038,843,843,843,843,0
|
|
20231023,122900,42763038,843,843,843,843,0
|
|
20231023,122800,42763038,843,843,843,843,0
|
|
20231023,122700,42763038,843,843,843,843,0
|
|
20231023,122600,42763038,843,843,843,843,0
|
|
20231023,122500,42763038,843,843,843,843,0
|
|
20231023,122400,42763038,843,843,843,843,0
|
|
20231023,122300,42763038,843,843,843,843,0
|
|
20231023,122200,42763038,843,841,843,841,4406
|
|
20231023,122100,39048961,842,842,842,842,1
|
|
20231023,122000,39048119,843,843,843,843,0
|
|
20231023,121900,39048119,843,843,843,843,1
|
|
20231023,121800,39047276,835,835,835,835,69
|
|
20231023,121700,38989661,843,843,843,843,0
|
|
20231023,121600,38989661,843,843,843,843,0
|
|
20231023,121500,38989661,843,843,843,843,0
|
|
20231023,121400,38989661,843,843,843,843,0
|
|
20231023,121300,38989661,843,843,843,843,60
|
|
20231023,121200,38939081,843,843,843,843,1
|
|
20231023,121100,38938238,841,841,841,841,1
|
|
20231023,121000,38937397,839,839,839,839,600
|
|
20231023,120900,38433997,839,839,839,839,0
|
|
20231023,120800,38433997,839,839,839,839,0
|
|
20231023,120700,38433997,839,839,839,839,0
|
|
20231023,120600,38433997,839,839,839,839,0
|
|
20231023,120500,38433997,839,839,839,839,0
|
|
20231023,120400,38433997,839,839,839,839,0
|
|
20231023,120300,38433997,839,839,839,839,0
|
|
20231023,120200,38433997,839,839,839,839,0
|
|
20231023,120100,38433997,839,839,839,839,0
|
|
20231023,120000,38433997,839,839,839,839,0
|
|
20231023,115900,38433997,839,839,839,839,0
|
|
20231023,115800,38433997,839,839,839,839,0
|
|
20231023,115700,38433997,839,839,839,839,0
|
|
20231023,115600,38433997,839,839,839,839,0
|
|
20231023,115500,38433997,839,839,839,839,1
|
|
20231023,115400,38433158,835,835,835,835,2308
|
|
20231023,115300,36505978,835,835,835,835,1
|
|
20231023,115200,36505143,834,834,834,834,0
|
|
20231023,115100,36505143,834,834,834,834,1
|
|
20231023,115000,36504309,833,833,833,833,100
|
|
20231023,114900,36421009,834,834,834,834,27
|
|
20231023,114800,36398491,834,834,834,834,19
|
|
20231023,114700,36382645,835,835,835,835,0
|
|
20231023,114600,36382645,835,835,835,835,0
|
|
20231023,114500,36382645,835,835,835,835,0
|
|
20231023,114400,36382645,835,835,835,835,50
|
|
20231023,114300,36340895,835,835,835,835,7
|
|
20231023,114200,36335050,835,835,835,835,0
|
|
20231023,114100,36335050,835,835,835,835,1142
|
|
20231023,114000,35381480,835,839,839,835,1321
|
|
20231023,113900,34278441,835,837,837,835,1250
|
|
20231023,113800,33234087,839,839,839,839,0
|
|
20231023,113700,33234087,839,839,839,839,0
|
|
20231023,113600,33234087,839,839,839,839,1
|
|
20231023,113500,33233248,838,838,838,838,52
|
|
20231023,113400,33189672,839,839,839,839,0
|
|
20231023,113300,33189672,839,839,839,839,0
|
|
20231023,113200,33189672,839,839,839,839,0
|
|
20231023,113100,33189672,839,839,839,839,0
|
|
20231023,113000,33189672,839,839,839,839,0
|
|
20231023,112900,33189672,839,839,839,839,0
|
|
20231023,112800,33189672,839,839,839,839,0
|
|
20231023,112700,33189672,839,839,839,839,0
|
|
20231023,112600,33189672,839,839,839,839,0
|
|
20231023,112500,33189672,839,838,839,837,1001
|
|
20231023,112400,32351831,839,839,839,839,0
|
|
20231023,112300,32351831,839,839,839,839,1
|
|
20231023,112200,32350992,838,838,838,838,1
|
|
20231023,112100,32350154,839,839,839,839,0
|
|
20231023,112000,32350154,839,839,839,839,0
|
|
20231023,111900,32350154,839,839,839,839,2
|
|
20231023,111800,32348476,839,837,839,837,391
|
|
20231023,111700,32021207,839,839,839,839,0
|
|
20231023,111600,32021207,839,839,839,839,0
|
|
20231023,111500,32021207,839,839,839,839,10
|
|
20231023,111400,32012817,837,838,839,837,3401
|
|
20231023,111300,29163953,839,839,839,839,0
|
|
20231023,111200,29163953,839,840,840,839,219
|
|
20231023,111100,28980192,840,841,841,840,45
|
|
20231023,111000,28942387,842,842,842,842,0
|
|
20231023,110900,28942387,842,842,842,842,0
|
|
20231023,110800,28942387,842,843,843,842,516
|
|
20231023,110700,28507914,844,844,844,844,0
|
|
20231023,110600,28507914,844,843,844,843,4
|
|
20231023,110500,28504541,844,844,844,844,0
|
|
20231023,110400,28504541,844,844,844,844,0
|
|
20231023,110300,28504541,844,844,844,844,0
|
|
20231023,110200,28504541,844,844,844,844,3
|
|
20231023,110100,28502009,845,845,845,845,0
|
|
20231023,110000,28502009,845,845,845,845,0
|
|
20231023,105900,28502009,845,845,845,845,0
|
|
20231023,105800,28502009,845,845,845,845,0
|
|
20231023,105700,28502009,845,845,845,845,25
|
|
20231023,105600,28480884,847,847,847,847,0
|
|
20231023,105500,28480884,847,847,847,847,0
|
|
20231023,105400,28480884,847,844,847,844,9051
|
|
20231023,105300,20830590,844,844,844,844,0
|
|
20231023,105200,20830590,844,844,844,844,0
|
|
20231023,105100,20830590,844,844,844,844,0
|
|
20231023,105000,20830590,844,844,844,844,0
|
|
20231023,104900,20830590,844,844,844,844,9
|
|
20231023,104800,20822994,844,844,844,844,2
|
|
20231023,104700,20821306,844,844,844,844,0
|
|
20231023,104600,20821306,844,844,844,844,0
|
|
20231023,104500,20821306,844,844,844,844,20
|
|
20231023,104400,20804426,844,844,844,844,0
|
|
20231023,104300,20804426,844,844,844,844,0
|
|
20231023,104200,20804426,844,844,844,844,184
|
|
20231023,104100,20649130,844,844,844,844,0
|
|
20231023,104000,20649130,844,844,844,844,0
|
|
20231023,103900,20649130,844,844,844,844,0
|
|
20231023,103800,20649130,844,844,844,840,9
|
|
20231023,103700,20641562,839,842,842,839,20
|
|
20231023,103600,20624749,844,844,844,844,0
|
|
20231023,103500,20624749,844,844,844,844,0
|
|
20231023,103400,20624749,844,844,844,844,0
|
|
20231023,103300,20624749,844,844,844,844,0
|
|
20231023,103200,20624749,844,844,844,844,0
|
|
20231023,103100,20624749,844,844,844,844,0
|
|
20231023,103000,20624749,844,844,844,844,0
|
|
20231023,102900,20624749,844,844,844,844,0
|
|
20231023,102800,20624749,844,844,844,844,0
|
|
20231023,102700,20624749,844,844,844,844,0
|
|
20231023,102600,20624749,844,844,844,844,0
|
|
20231023,102500,20624749,844,844,844,844,0
|
|
20231023,102400,20624749,844,844,844,844,0
|
|
20231023,102300,20624749,844,844,844,844,0
|
|
20231023,102200,20624749,844,844,844,844,0
|
|
20231023,102100,20624749,844,844,844,844,0
|
|
20231023,102000,20624749,844,844,844,844,0
|
|
20231023,101900,20624749,844,844,844,844,0
|
|
20231023,101800,20624749,844,844,844,844,0
|
|
20231023,101700,20624749,844,844,844,844,2
|
|
20231023,101600,20623061,842,842,842,842,0
|
|
20231023,101500,20623061,842,842,842,842,0
|
|
20231023,101400,20623061,842,842,842,842,0
|
|
20231023,101300,20623061,842,843,844,842,7
|
|
20231023,101200,20617164,843,843,844,843,28
|
|
20231023,101100,20593538,844,844,844,844,140
|
|
20231023,101000,20475378,845,845,845,845,0
|
|
20231023,100900,20475378,845,845,845,845,0
|
|
20231023,100800,20475378,845,845,845,845,0
|
|
20231023,100700,20475378,845,845,845,845,0
|
|
20231023,100600,20475378,845,844,845,844,3882
|
|
20231023,100500,17197163,845,845,845,845,0
|
|
20231023,100400,17197163,845,845,845,845,0
|
|
20231023,100300,17197163,845,845,845,845,0
|
|
20231023,100200,17197163,845,845,845,845,0
|
|
20231023,100100,17197163,845,845,845,845,0
|
|
20231023,100000,17197163,845,845,845,845,0
|
|
20231023,095900,17197163,845,845,845,844,1002
|
|
20231023,095800,16351473,838,844,844,838,1853
|
|
20231023,095700,14798311,838,838,838,838,0
|
|
20231023,095600,14798311,838,840,840,838,400
|
|
20231023,095500,14462940,844,844,844,844,0
|
|
20231023,095400,14462940,844,844,844,844,1
|
|
20231023,095300,14462096,844,844,844,844,0
|
|
20231023,095200,14462096,844,844,844,844,1
|
|
20231023,095100,14461252,843,843,843,843,171
|
|
20231023,095000,14317099,843,843,843,843,0
|
|
20231023,094900,14317099,843,843,843,843,0
|
|
20231023,094800,14317099,843,843,843,843,0
|
|
20231023,094700,14317099,843,843,843,843,0
|
|
20231023,094600,14317099,843,843,843,843,0
|
|
20231023,094500,14317099,843,843,843,843,4
|
|
20231023,094400,14313727,845,841,845,835,5481
|
|
20231023,094300,9720070,846,844,846,844,4
|
|
20231023,094200,9716690,845,845,845,844,1037
|
|
20231023,094100,8840461,845,845,845,845,0
|
|
20231023,094000,8840461,845,845,845,845,0
|
|
20231023,093900,8840461,845,845,845,845,0
|
|
20231023,093800,8840461,845,845,845,845,0
|
|
20231023,093700,8840461,845,838,845,838,1654
|
|
20231023,093600,7452397,838,838,838,838,0
|
|
20231023,093500,7452397,838,838,838,838,0
|
|
20231023,093400,7452397,838,838,838,838,1
|
|
20231023,093300,7451559,836,836,836,836,0
|
|
20231023,093200,7451559,836,836,836,836,810
|
|
20231023,093100,6774399,836,836,836,836,1
|
|
20231023,093000,6773563,838,838,838,838,0
|
|
20231023,092900,6773563,838,838,838,838,0
|
|
20231023,092800,6773563,838,838,838,838,0
|
|
20231023,092700,6773563,838,838,838,838,0
|
|
20231023,092600,6773563,838,838,838,838,0
|
|
20231023,092500,6773563,838,838,838,838,1
|
|
20231023,092400,6772725,839,839,839,839,0
|
|
20231023,092300,6772725,839,839,839,839,1
|
|
20231023,092200,6771886,834,834,834,834,2000
|
|
20231023,092100,5103886,835,835,835,835,0
|
|
20231023,092000,5103886,835,837,838,835,1741
|
|
20231023,091900,3645873,839,836,839,835,1503
|
|
20231023,091800,2390758,841,841,841,841,0
|
|
20231023,091700,2390758,841,837,841,836,4
|
|
20231023,091600,2387403,839,840,840,839,807
|
|
20231023,091500,1710021,845,845,845,845,0
|
|
20231023,091400,1710021,845,845,845,845,2
|
|
20231023,091300,1708331,846,846,846,846,0
|
|
20231023,091200,1708331,846,847,847,846,61
|
|
20231023,091100,1656666,847,847,847,847,0
|
|
20231023,091000,1656666,847,847,847,847,7
|
|
20231023,090900,1650737,848,848,848,848,519
|
|
20231023,090800,1210625,848,848,848,848,1
|
|
20231023,090700,1209777,848,848,848,848,1
|
|
20231023,090600,1208929,848,848,848,848,2
|
|
20231023,090500,1207233,848,848,848,841,4
|
|
20231023,090400,1203848,848,848,848,848,1
|
|
20231023,090300,1203000,848,843,848,843,5
|
|
20231023,090200,1198769,841,840,841,828,1240
|
|
20231023,090100,165169,849,847,849,847,82
|
|
20231023,090000,95713,849,847,849,847,113
|