621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191800,36829579,719,719,719,719,1306
|
|
20231016,191700,36829579,719,719,719,719,0
|
|
20231016,191600,36829579,719,719,719,719,0
|
|
20231016,191500,36829579,719,719,719,719,0
|
|
20231016,191400,36829579,719,719,719,719,0
|
|
20231016,191300,36829579,719,719,719,719,0
|
|
20231016,191200,36829579,719,719,719,719,0
|
|
20231016,191100,36829579,719,719,719,719,0
|
|
20231016,191000,36829579,719,719,719,719,0
|
|
20231016,190900,36829579,719,719,719,719,0
|
|
20231016,190800,36829579,719,719,719,719,0
|
|
20231016,190700,36829579,719,719,719,719,0
|
|
20231016,190600,36829579,719,719,719,719,0
|
|
20231016,190500,36829579,719,719,719,719,0
|
|
20231016,190400,36829579,719,719,719,719,0
|
|
20231016,190300,36829579,719,719,719,719,0
|
|
20231016,190200,36829579,719,719,719,719,0
|
|
20231016,190100,36829579,719,719,719,719,0
|
|
20231016,190000,36829579,719,719,719,719,0
|
|
20231016,185900,36829579,719,719,719,719,0
|
|
20231016,185800,36829579,719,719,719,719,0
|
|
20231016,185700,36829579,719,719,719,719,0
|
|
20231016,185600,36829579,719,719,719,719,0
|
|
20231016,185500,36829579,719,719,719,719,0
|
|
20231016,185400,36829579,719,719,719,719,0
|
|
20231016,185300,36829579,719,719,719,719,0
|
|
20231016,185200,36829579,719,719,719,719,0
|
|
20231016,185100,36829579,719,719,719,719,0
|
|
20231016,185000,36829579,719,719,719,719,0
|
|
20231016,184900,36829579,719,719,719,719,0
|
|
20231016,184800,36829579,719,719,719,719,1306
|
|
20231016,184700,36829579,719,719,719,719,0
|
|
20231016,184600,36829579,719,719,719,719,0
|
|
20231016,184500,36829579,719,719,719,719,0
|
|
20231016,184400,36829579,719,719,719,719,0
|
|
20231016,184300,36829579,719,719,719,719,0
|
|
20231016,184200,36829579,719,719,719,719,0
|
|
20231016,184100,36829579,719,719,719,719,0
|
|
20231016,184000,36829579,719,719,719,719,0
|
|
20231016,183900,36829579,719,719,719,719,0
|
|
20231016,183800,36829579,719,719,719,719,0
|
|
20231016,183700,36829579,719,719,719,719,0
|
|
20231016,183600,36829579,719,719,719,719,0
|
|
20231016,183500,36829579,719,719,719,719,0
|
|
20231016,183400,36829579,719,719,719,719,0
|
|
20231016,183300,36829579,719,719,719,719,0
|
|
20231016,183200,36829579,719,719,719,719,0
|
|
20231016,183100,36829579,719,719,719,719,0
|
|
20231016,183000,36829579,719,719,719,719,0
|
|
20231016,182900,36829579,719,719,719,719,0
|
|
20231016,182800,36829579,719,719,719,719,0
|
|
20231016,182700,36829579,719,719,719,719,0
|
|
20231016,182600,36829579,719,719,719,719,0
|
|
20231016,182500,36829579,719,719,719,719,0
|
|
20231016,182400,36829579,719,719,719,719,0
|
|
20231016,182300,36829579,719,719,719,719,0
|
|
20231016,182200,36829579,719,719,719,719,0
|
|
20231016,182100,36829579,719,719,719,719,0
|
|
20231016,182000,36829579,719,719,719,719,0
|
|
20231016,181900,36829579,719,719,719,719,0
|
|
20231016,181800,36829579,719,719,719,719,1306
|
|
20231016,181700,36829579,719,719,719,719,0
|
|
20231016,181600,36829579,719,719,719,719,0
|
|
20231016,181500,36829579,719,719,719,719,0
|
|
20231016,181400,36829579,719,719,719,719,0
|
|
20231016,181300,36829579,719,719,719,719,0
|
|
20231016,181200,36829579,719,719,719,719,0
|
|
20231016,181100,36829579,719,719,719,719,0
|
|
20231016,181000,36829579,719,719,719,719,0
|
|
20231016,180900,36829579,719,719,719,719,0
|
|
20231016,180800,36829579,719,719,719,719,0
|
|
20231016,180700,36829579,719,719,719,719,0
|
|
20231016,180600,36829579,719,719,719,719,0
|
|
20231016,180500,36829579,719,719,719,719,0
|
|
20231016,180400,36829579,719,719,719,719,0
|
|
20231016,180300,36829579,719,719,719,719,0
|
|
20231016,180200,36829579,719,719,719,719,0
|
|
20231016,180100,36829579,719,719,719,719,0
|
|
20231016,180000,36829579,719,719,719,719,0
|
|
20231016,175900,36829579,719,719,719,719,0
|
|
20231016,175800,36829579,719,719,719,719,0
|
|
20231016,175700,36829579,719,719,719,719,0
|
|
20231016,175600,36829579,719,719,719,719,0
|
|
20231016,175500,36829579,719,719,719,719,0
|
|
20231016,175400,36829579,719,719,719,719,0
|
|
20231016,175300,36829579,719,719,719,719,0
|
|
20231016,175200,36829579,719,719,719,719,0
|
|
20231016,175100,36829579,719,719,719,719,0
|
|
20231016,175000,36829579,719,719,719,719,0
|
|
20231016,174900,36829579,719,719,719,719,0
|
|
20231016,174800,36829579,719,719,719,719,1306
|
|
20231016,174700,36829579,719,719,719,719,0
|
|
20231016,174600,36829579,719,719,719,719,0
|
|
20231016,174500,36829579,719,719,719,719,0
|
|
20231016,174400,36829579,719,719,719,719,0
|
|
20231016,174300,36829579,719,719,719,719,0
|
|
20231016,174200,36829579,719,719,719,719,0
|
|
20231016,174100,36829579,719,719,719,719,0
|
|
20231016,174000,36829579,719,719,719,719,0
|
|
20231016,173900,36829579,719,719,719,719,0
|
|
20231016,173800,36829579,719,719,719,719,0
|
|
20231016,173700,36829579,719,719,719,719,0
|
|
20231016,173600,36829579,719,719,719,719,0
|
|
20231016,173500,36829579,719,719,719,719,0
|
|
20231016,173400,36829579,719,719,719,719,0
|
|
20231016,173300,36829579,719,719,719,719,0
|
|
20231016,173200,36829579,719,719,719,719,0
|
|
20231016,173100,36829579,719,719,719,719,0
|
|
20231016,173000,36829579,719,719,719,719,0
|
|
20231016,172900,36829579,719,719,719,719,0
|
|
20231016,172800,36829579,719,719,719,719,0
|
|
20231016,172700,36829579,719,719,719,719,0
|
|
20231016,172600,36829579,719,719,719,719,0
|
|
20231016,172500,36829579,719,719,719,719,0
|
|
20231016,172400,36829579,719,719,719,719,0
|
|
20231016,172300,36829579,719,719,719,719,0
|
|
20231016,172200,36829579,719,719,719,719,0
|
|
20231016,172100,36829579,719,719,719,719,0
|
|
20231016,172000,36829579,719,719,719,719,0
|
|
20231016,171900,36829579,719,719,719,719,0
|
|
20231016,171800,36829579,719,719,719,719,1306
|
|
20231016,171700,36829579,719,719,719,719,0
|
|
20231016,171600,36829579,719,719,719,719,0
|
|
20231016,171500,36829579,719,719,719,719,0
|
|
20231016,171400,36829579,719,719,719,719,0
|
|
20231016,171300,36829579,719,719,719,719,0
|
|
20231016,171200,36829579,719,719,719,719,0
|
|
20231016,171100,36829579,719,719,719,719,0
|
|
20231016,171000,36829579,719,719,719,719,0
|
|
20231016,170900,36829579,719,719,719,719,0
|
|
20231016,170800,36829579,719,719,719,719,0
|
|
20231016,170700,36829579,719,719,719,719,0
|
|
20231016,170600,36829579,719,719,719,719,0
|
|
20231016,170500,36829579,719,719,719,719,0
|
|
20231016,170400,36829579,719,719,719,719,0
|
|
20231016,170300,36829579,719,719,719,719,0
|
|
20231016,170200,36829579,719,719,719,719,0
|
|
20231016,170100,36829579,719,719,719,719,0
|
|
20231016,170000,36829579,719,719,719,719,0
|
|
20231016,165900,36829579,719,719,719,719,0
|
|
20231016,165800,36829579,719,719,719,719,0
|
|
20231016,165700,36829579,719,719,719,719,0
|
|
20231016,165600,36829579,719,719,719,719,0
|
|
20231016,165500,36829579,719,719,719,719,0
|
|
20231016,165400,36829579,719,719,719,719,0
|
|
20231016,165300,36829579,719,719,719,719,0
|
|
20231016,165200,36829579,719,719,719,719,0
|
|
20231016,165100,36829579,719,719,719,719,0
|
|
20231016,165000,36829579,719,719,719,719,0
|
|
20231016,164900,36829579,719,719,719,719,0
|
|
20231016,164800,36829579,719,719,719,719,1306
|
|
20231016,164700,36829579,719,719,719,719,0
|
|
20231016,164600,36829579,719,719,719,719,0
|
|
20231016,164500,36829579,719,719,719,719,0
|
|
20231016,164400,36829579,719,719,719,719,0
|
|
20231016,164300,36829579,719,719,719,719,0
|
|
20231016,164200,36829579,719,719,719,719,0
|
|
20231016,164100,36829579,719,719,719,719,0
|
|
20231016,164000,36829579,719,719,719,719,0
|
|
20231016,163900,36829579,719,719,719,719,0
|
|
20231016,163800,36829579,719,719,719,719,0
|
|
20231016,163700,36829579,719,719,719,719,0
|
|
20231016,163600,36829579,719,719,719,719,0
|
|
20231016,163500,36829579,719,719,719,719,0
|
|
20231016,163400,36829579,719,719,719,719,0
|
|
20231016,163300,36829579,719,719,719,719,0
|
|
20231016,163200,36829579,719,719,719,719,0
|
|
20231016,163100,36829579,719,719,719,719,0
|
|
20231016,163000,36829579,719,719,719,719,0
|
|
20231016,162900,36829579,719,719,719,719,0
|
|
20231016,162800,36829579,719,719,719,719,0
|
|
20231016,162700,36829579,719,719,719,719,0
|
|
20231016,162600,36829579,719,719,719,719,0
|
|
20231016,162500,36829579,719,719,719,719,0
|
|
20231016,162400,36829579,719,719,719,719,0
|
|
20231016,162300,36829579,719,719,719,719,0
|
|
20231016,162200,36829579,719,719,719,719,0
|
|
20231016,162100,36829579,719,719,719,719,0
|
|
20231016,162000,36829579,719,719,719,719,0
|
|
20231016,161900,36829579,719,719,719,719,0
|
|
20231016,161800,36829579,719,719,719,719,1306
|
|
20231016,161700,36829579,719,719,719,719,0
|
|
20231016,161600,36829579,719,719,719,719,0
|
|
20231016,161500,36829579,719,719,719,719,0
|
|
20231016,161400,36829579,719,719,719,719,0
|
|
20231016,161300,36829579,719,719,719,719,0
|
|
20231016,161200,36829579,719,719,719,719,0
|
|
20231016,161100,36829579,719,719,719,719,0
|
|
20231016,161000,36829579,719,719,719,719,0
|
|
20231016,160900,36829579,719,719,719,719,0
|
|
20231016,160800,36829579,719,719,719,719,0
|
|
20231016,160700,36829579,719,719,719,719,0
|
|
20231016,160600,36829579,719,719,719,719,0
|
|
20231016,160500,36829579,719,719,719,719,0
|
|
20231016,160400,36829579,719,719,719,719,0
|
|
20231016,160300,36829579,719,719,719,719,0
|
|
20231016,160200,36829579,719,719,719,719,0
|
|
20231016,160100,36829579,719,719,719,719,0
|
|
20231016,160000,36829579,719,719,719,719,0
|
|
20231016,155900,36829579,719,719,719,719,0
|
|
20231016,155800,36829579,719,719,719,719,0
|
|
20231016,155700,36829579,719,719,719,719,0
|
|
20231016,155600,36829579,719,719,719,719,0
|
|
20231016,155500,36829579,719,719,719,719,0
|
|
20231016,155400,36829579,719,719,719,719,0
|
|
20231016,155300,36829579,719,719,719,719,0
|
|
20231016,155200,36829579,719,719,719,719,0
|
|
20231016,155100,36829579,719,719,719,719,0
|
|
20231016,155000,36829579,719,719,719,719,0
|
|
20231016,154900,36829579,719,719,719,719,0
|
|
20231016,154800,36829579,719,719,719,719,1306
|
|
20231016,154700,36829579,719,719,719,719,0
|
|
20231016,154600,36829579,719,719,719,719,0
|
|
20231016,154500,36829579,719,719,719,719,0
|
|
20231016,154400,36829579,719,719,719,719,0
|
|
20231016,154300,36829579,719,719,719,719,0
|
|
20231016,154200,36829579,719,719,719,719,0
|
|
20231016,154100,36829579,719,719,719,719,0
|
|
20231016,154000,36829579,719,719,719,719,0
|
|
20231016,153900,36829579,719,719,719,719,0
|
|
20231016,153800,36829579,719,719,719,719,0
|
|
20231016,153700,36829579,719,719,719,719,0
|
|
20231016,153600,36829579,719,719,719,719,0
|
|
20231016,153500,36829579,719,719,719,719,0
|
|
20231016,153400,36829579,719,719,719,719,0
|
|
20231016,153300,36829579,719,719,719,719,0
|
|
20231016,153200,36829579,719,719,719,719,0
|
|
20231016,153100,36829579,719,719,719,719,0
|
|
20231016,153000,36829579,719,719,719,719,1306
|
|
20231016,152900,35890565,719,719,719,719,0
|
|
20231016,152800,35890565,719,719,719,719,0
|
|
20231016,152700,35890565,719,719,719,719,0
|
|
20231016,152600,35890565,719,719,719,719,0
|
|
20231016,152500,35890565,719,719,719,719,0
|
|
20231016,152400,35890565,719,719,719,719,0
|
|
20231016,152300,35890565,719,719,719,719,0
|
|
20231016,152200,35890565,719,719,719,719,0
|
|
20231016,152100,35890565,719,719,719,719,0
|
|
20231016,152000,35890565,719,719,719,719,0
|
|
20231016,151900,35890565,719,719,719,719,6
|
|
20231016,151800,35886251,720,720,720,720,0
|
|
20231016,151700,35886251,720,720,720,720,0
|
|
20231016,151600,35886251,720,711,720,711,3
|
|
20231016,151500,35884109,710,697,710,697,91
|
|
20231016,151400,35820669,697,695,697,695,1001
|
|
20231016,151300,35124972,697,697,697,697,0
|
|
20231016,151200,35124972,697,697,697,697,27
|
|
20231016,151100,35106153,698,698,698,698,0
|
|
20231016,151000,35106153,698,698,698,698,0
|
|
20231016,150900,35106153,698,698,698,698,0
|
|
20231016,150800,35106153,698,698,698,698,0
|
|
20231016,150700,35106153,698,698,698,698,0
|
|
20231016,150600,35106153,698,698,698,698,0
|
|
20231016,150500,35106153,698,698,698,698,1
|
|
20231016,150400,35105455,698,698,698,698,0
|
|
20231016,150300,35105455,698,698,698,698,8
|
|
20231016,150200,35099871,698,697,698,697,5
|
|
20231016,150100,35096385,696,696,698,696,16
|
|
20231016,150000,35085239,697,695,697,695,11
|
|
20231016,145900,35077589,695,695,695,695,404
|
|
20231016,145800,34796809,696,696,696,696,100
|
|
20231016,145700,34727209,697,697,697,697,0
|
|
20231016,145600,34727209,697,697,697,697,0
|
|
20231016,145500,34727209,697,694,697,694,32
|
|
20231016,145400,34704996,694,694,694,694,0
|
|
20231016,145300,34704996,694,694,694,694,3
|
|
20231016,145200,34702914,693,693,693,693,0
|
|
20231016,145100,34702914,693,693,693,693,2
|
|
20231016,145000,34701528,694,694,694,694,2
|
|
20231016,144900,34700140,693,695,695,693,58
|
|
20231016,144800,34659832,693,693,695,693,4
|
|
20231016,144700,34657058,695,695,695,695,0
|
|
20231016,144600,34657058,695,695,695,695,0
|
|
20231016,144500,34657058,695,695,695,695,0
|
|
20231016,144400,34657058,695,695,695,695,0
|
|
20231016,144300,34657058,695,695,695,695,0
|
|
20231016,144200,34657058,695,695,695,695,2
|
|
20231016,144100,34655668,695,693,695,693,2
|
|
20231016,144000,34654280,695,695,695,695,0
|
|
20231016,143900,34654280,695,695,695,695,0
|
|
20231016,143800,34654280,695,695,695,695,0
|
|
20231016,143700,34654280,695,695,695,695,0
|
|
20231016,143600,34654280,695,695,695,695,0
|
|
20231016,143500,34654280,695,695,695,695,1
|
|
20231016,143400,34653585,693,693,693,693,2
|
|
20231016,143300,34652199,695,695,695,695,0
|
|
20231016,143200,34652199,695,695,695,695,1
|
|
20231016,143100,34651504,694,694,694,694,1
|
|
20231016,143000,34650810,694,694,694,694,0
|
|
20231016,142900,34650810,694,694,694,694,0
|
|
20231016,142800,34650810,694,694,694,694,0
|
|
20231016,142700,34650810,694,694,694,694,9
|
|
20231016,142600,34644564,693,693,693,693,38
|
|
20231016,142500,34618230,693,693,693,693,0
|
|
20231016,142400,34618230,693,693,693,693,400
|
|
20231016,142300,34341030,693,693,693,693,0
|
|
20231016,142200,34341030,693,693,693,693,0
|
|
20231016,142100,34341030,693,693,693,693,0
|
|
20231016,142000,34341030,693,693,693,693,0
|
|
20231016,141900,34341030,693,693,693,693,0
|
|
20231016,141800,34341030,693,693,693,693,0
|
|
20231016,141700,34341030,693,693,693,693,0
|
|
20231016,141600,34341030,693,693,693,693,0
|
|
20231016,141500,34341030,693,693,693,693,0
|
|
20231016,141400,34341030,693,693,693,693,0
|
|
20231016,141300,34341030,693,693,693,693,0
|
|
20231016,141200,34341030,693,693,693,693,0
|
|
20231016,141100,34341030,693,693,693,693,0
|
|
20231016,141000,34341030,693,693,693,693,0
|
|
20231016,140900,34341030,693,693,693,693,0
|
|
20231016,140800,34341030,693,693,693,693,1
|
|
20231016,140700,34340337,691,691,691,691,0
|
|
20231016,140600,34340337,691,691,691,691,0
|
|
20231016,140500,34340337,691,691,691,691,0
|
|
20231016,140400,34340337,691,691,691,691,0
|
|
20231016,140300,34340337,691,691,691,691,0
|
|
20231016,140200,34340337,691,691,691,691,0
|
|
20231016,140100,34340337,691,691,691,691,0
|
|
20231016,140000,34340337,691,691,691,691,0
|
|
20231016,135900,34340337,691,691,691,691,0
|
|
20231016,135800,34340337,691,692,692,691,115
|
|
20231016,135700,34260862,696,696,696,696,0
|
|
20231016,135600,34260862,696,696,696,696,0
|
|
20231016,135500,34260862,696,693,696,693,14
|
|
20231016,135400,34251143,690,690,690,690,0
|
|
20231016,135300,34251143,690,690,690,690,0
|
|
20231016,135200,34251143,690,690,690,690,0
|
|
20231016,135100,34251143,690,690,690,690,0
|
|
20231016,135000,34251143,690,690,690,690,0
|
|
20231016,134900,34251143,690,690,690,690,0
|
|
20231016,134800,34251143,690,690,690,690,0
|
|
20231016,134700,34251143,690,690,690,690,0
|
|
20231016,134600,34251143,690,690,690,690,0
|
|
20231016,134500,34251143,690,690,690,690,0
|
|
20231016,134400,34251143,690,690,690,690,0
|
|
20231016,134300,34251143,690,690,690,690,0
|
|
20231016,134200,34251143,690,690,690,690,0
|
|
20231016,134100,34251143,690,690,690,690,0
|
|
20231016,134000,34251143,690,690,690,690,0
|
|
20231016,133900,34251143,690,690,690,690,6
|
|
20231016,133800,34247003,690,692,692,690,18
|
|
20231016,133700,34234581,692,692,692,692,0
|
|
20231016,133600,34234581,692,692,692,692,0
|
|
20231016,133500,34234581,692,692,692,692,0
|
|
20231016,133400,34234581,692,692,692,692,0
|
|
20231016,133300,34234581,692,692,692,692,0
|
|
20231016,133200,34234581,692,692,692,692,0
|
|
20231016,133100,34234581,692,692,692,692,0
|
|
20231016,133000,34234581,692,692,692,692,0
|
|
20231016,132900,34234581,692,692,692,692,0
|
|
20231016,132800,34234581,692,692,692,692,0
|
|
20231016,132700,34234581,692,692,692,692,0
|
|
20231016,132600,34234581,692,692,692,692,15
|
|
20231016,132500,34224201,692,692,692,692,564
|
|
20231016,132400,33833913,692,692,692,692,0
|
|
20231016,132300,33833913,692,692,692,692,0
|
|
20231016,132200,33833913,692,692,692,692,0
|
|
20231016,132100,33833913,692,692,692,692,0
|
|
20231016,132000,33833913,692,692,692,692,1
|
|
20231016,131900,33833221,690,690,690,690,0
|
|
20231016,131800,33833221,690,690,690,690,0
|
|
20231016,131700,33833221,690,690,690,690,0
|
|
20231016,131600,33833221,690,690,690,690,0
|
|
20231016,131500,33833221,690,690,690,690,1
|
|
20231016,131400,33832531,690,690,690,690,0
|
|
20231016,131300,33832531,690,690,690,690,6
|
|
20231016,131200,33828391,691,691,691,691,0
|
|
20231016,131100,33828391,691,691,691,691,0
|
|
20231016,131000,33828391,691,691,691,691,0
|
|
20231016,130900,33828391,691,691,691,691,500
|
|
20231016,130800,33482891,691,691,691,691,300
|
|
20231016,130700,33275591,691,691,691,691,0
|
|
20231016,130600,33275591,691,689,691,689,1022
|
|
20231016,130500,32569471,690,689,690,689,504
|
|
20231016,130400,32221715,689,689,690,689,112
|
|
20231016,130300,32144447,689,689,689,689,8
|
|
20231016,130200,32138935,689,689,689,689,229
|
|
20231016,130100,31981154,689,689,689,689,0
|
|
20231016,130000,31981154,689,689,689,689,0
|
|
20231016,125900,31981154,689,689,689,689,0
|
|
20231016,125800,31981154,689,689,689,689,0
|
|
20231016,125700,31981154,689,689,689,689,0
|
|
20231016,125600,31981154,689,689,689,689,0
|
|
20231016,125500,31981154,689,689,689,689,0
|
|
20231016,125400,31981154,689,689,689,689,0
|
|
20231016,125300,31981154,689,689,689,689,0
|
|
20231016,125200,31981154,689,689,689,689,0
|
|
20231016,125100,31981154,689,689,689,689,0
|
|
20231016,125000,31981154,689,689,689,689,0
|
|
20231016,124900,31981154,689,689,689,689,0
|
|
20231016,124800,31981154,689,689,689,689,0
|
|
20231016,124700,31981154,689,689,689,689,5
|
|
20231016,124600,31977709,690,690,690,690,0
|
|
20231016,124500,31977709,690,687,690,687,130
|
|
20231016,124400,31888054,686,686,686,686,0
|
|
20231016,124300,31888054,686,686,686,686,0
|
|
20231016,124200,31888054,686,686,686,686,0
|
|
20231016,124100,31888054,686,686,686,686,0
|
|
20231016,124000,31888054,686,686,686,686,0
|
|
20231016,123900,31888054,686,686,686,686,0
|
|
20231016,123800,31888054,686,686,686,686,0
|
|
20231016,123700,31888054,686,686,686,686,4
|
|
20231016,123600,31885310,686,686,686,686,4
|
|
20231016,123500,31882566,686,687,687,686,115
|
|
20231016,123400,31803675,686,686,686,686,0
|
|
20231016,123300,31803675,686,686,686,686,0
|
|
20231016,123200,31803675,686,686,686,686,0
|
|
20231016,123100,31803675,686,686,686,686,0
|
|
20231016,123000,31803675,686,686,686,686,0
|
|
20231016,122900,31803675,686,686,686,686,0
|
|
20231016,122800,31803675,686,686,686,686,0
|
|
20231016,122700,31803675,686,686,686,686,0
|
|
20231016,122600,31803675,686,686,686,686,0
|
|
20231016,122500,31803675,686,686,686,686,0
|
|
20231016,122400,31803675,686,686,686,686,0
|
|
20231016,122300,31803675,686,686,686,686,0
|
|
20231016,122200,31803675,686,686,686,686,0
|
|
20231016,122100,31803675,686,686,686,686,0
|
|
20231016,122000,31803675,686,686,686,686,0
|
|
20231016,121900,31803675,686,686,686,686,0
|
|
20231016,121800,31803675,686,686,686,686,0
|
|
20231016,121700,31803675,686,686,686,686,697
|
|
20231016,121600,31325533,687,687,687,687,0
|
|
20231016,121500,31325533,687,687,687,687,157
|
|
20231016,121400,31217674,686,686,686,686,0
|
|
20231016,121300,31217674,686,686,686,686,0
|
|
20231016,121200,31217674,686,686,686,686,7
|
|
20231016,121100,31212872,686,686,686,686,19
|
|
20231016,121000,31199838,686,686,686,686,173
|
|
20231016,120900,31081160,687,687,687,687,0
|
|
20231016,120800,31081160,687,687,687,687,10
|
|
20231016,120700,31074290,686,686,686,686,0
|
|
20231016,120600,31074290,686,686,686,686,0
|
|
20231016,120500,31074290,686,686,686,686,0
|
|
20231016,120400,31074290,686,686,686,686,0
|
|
20231016,120300,31074290,686,686,686,686,0
|
|
20231016,120200,31074290,686,686,686,686,369
|
|
20231016,120100,30821156,689,689,689,689,0
|
|
20231016,120000,30821156,689,689,689,689,0
|
|
20231016,115900,30821156,689,689,689,689,0
|
|
20231016,115800,30821156,689,689,689,689,0
|
|
20231016,115700,30821156,689,689,689,689,0
|
|
20231016,115600,30821156,689,689,689,689,0
|
|
20231016,115500,30821156,689,689,689,689,0
|
|
20231016,115400,30821156,689,689,689,689,0
|
|
20231016,115300,30821156,689,689,689,689,0
|
|
20231016,115200,30821156,689,689,689,689,0
|
|
20231016,115100,30821156,689,689,689,689,0
|
|
20231016,115000,30821156,689,689,689,689,0
|
|
20231016,114900,30821156,689,689,689,689,0
|
|
20231016,114800,30821156,689,689,689,689,0
|
|
20231016,114700,30821156,689,688,689,688,371
|
|
20231016,114600,30565552,686,686,686,686,0
|
|
20231016,114500,30565552,686,686,686,686,0
|
|
20231016,114400,30565552,686,686,686,686,0
|
|
20231016,114300,30565552,686,686,686,686,0
|
|
20231016,114200,30565552,686,688,688,686,411
|
|
20231016,114100,30283551,688,688,688,688,0
|
|
20231016,114000,30283551,688,688,688,688,0
|
|
20231016,113900,30283551,688,688,688,688,1
|
|
20231016,113800,30282863,690,690,690,690,0
|
|
20231016,113700,30282863,690,690,690,690,0
|
|
20231016,113600,30282863,690,690,690,690,0
|
|
20231016,113500,30282863,690,690,690,690,0
|
|
20231016,113400,30282863,690,690,690,690,0
|
|
20231016,113300,30282863,690,690,690,690,0
|
|
20231016,113200,30282863,690,690,690,690,0
|
|
20231016,113100,30282863,690,690,690,690,18
|
|
20231016,113000,30270443,690,690,690,690,0
|
|
20231016,112900,30270443,690,690,690,690,0
|
|
20231016,112800,30270443,690,690,690,690,0
|
|
20231016,112700,30270443,690,690,690,690,0
|
|
20231016,112600,30270443,690,690,690,690,0
|
|
20231016,112500,30270443,690,690,690,690,0
|
|
20231016,112400,30270443,690,690,690,690,0
|
|
20231016,112300,30270443,690,690,690,690,1
|
|
20231016,112200,30269753,690,690,690,690,0
|
|
20231016,112100,30269753,690,690,690,690,0
|
|
20231016,112000,30269753,690,690,690,690,0
|
|
20231016,111900,30269753,690,690,690,690,0
|
|
20231016,111800,30269753,690,690,690,690,0
|
|
20231016,111700,30269753,690,690,690,690,0
|
|
20231016,111600,30269753,690,690,690,690,0
|
|
20231016,111500,30269753,690,690,690,690,0
|
|
20231016,111400,30269753,690,690,690,690,0
|
|
20231016,111300,30269753,690,690,690,690,0
|
|
20231016,111200,30269753,690,686,690,686,10
|
|
20231016,111100,30262882,688,688,688,688,0
|
|
20231016,111000,30262882,688,688,688,688,0
|
|
20231016,110900,30262882,688,688,688,688,0
|
|
20231016,110800,30262882,688,688,688,688,0
|
|
20231016,110700,30262882,688,688,688,688,0
|
|
20231016,110600,30262882,688,688,688,688,100
|
|
20231016,110500,30194082,687,687,687,687,50
|
|
20231016,110400,30159732,687,687,687,687,0
|
|
20231016,110300,30159732,687,687,687,687,0
|
|
20231016,110200,30159732,687,687,687,687,0
|
|
20231016,110100,30159732,687,687,687,687,0
|
|
20231016,110000,30159732,687,687,687,687,0
|
|
20231016,105900,30159732,687,687,687,687,0
|
|
20231016,105800,30159732,687,687,687,687,0
|
|
20231016,105700,30159732,687,687,687,687,0
|
|
20231016,105600,30159732,687,687,687,687,5
|
|
20231016,105500,30156297,688,688,688,688,0
|
|
20231016,105400,30156297,688,688,688,688,0
|
|
20231016,105300,30156297,688,688,688,688,1
|
|
20231016,105200,30155609,687,687,687,687,0
|
|
20231016,105100,30155609,687,687,687,687,0
|
|
20231016,105000,30155609,687,687,687,687,1
|
|
20231016,104900,30154922,688,688,688,688,0
|
|
20231016,104800,30154922,688,688,688,688,0
|
|
20231016,104700,30154922,688,688,688,688,12
|
|
20231016,104600,30146666,691,691,691,691,0
|
|
20231016,104500,30146666,691,691,691,691,0
|
|
20231016,104400,30146666,691,691,691,691,1
|
|
20231016,104300,30145975,689,689,689,689,0
|
|
20231016,104200,30145975,689,689,689,689,0
|
|
20231016,104100,30145975,689,689,689,689,0
|
|
20231016,104000,30145975,689,689,689,689,0
|
|
20231016,103900,30145975,689,689,689,689,0
|
|
20231016,103800,30145975,689,689,689,689,0
|
|
20231016,103700,30145975,689,689,689,689,0
|
|
20231016,103600,30145975,689,689,689,689,1
|
|
20231016,103500,30145286,692,692,692,692,0
|
|
20231016,103400,30145286,692,692,692,692,28
|
|
20231016,103300,30125910,692,692,692,692,0
|
|
20231016,103200,30125910,692,692,692,692,0
|
|
20231016,103100,30125910,692,691,692,691,15
|
|
20231016,103000,30115544,691,691,691,691,0
|
|
20231016,102900,30115544,691,691,691,690,1005
|
|
20231016,102800,29422090,691,691,691,691,1
|
|
20231016,102700,29421399,690,689,690,689,4051
|
|
20231016,102600,26626210,690,690,690,690,0
|
|
20231016,102500,26626210,690,689,690,689,7
|
|
20231016,102400,26621381,690,690,690,690,0
|
|
20231016,102300,26621381,690,690,690,690,0
|
|
20231016,102200,26621381,690,690,690,690,0
|
|
20231016,102100,26621381,690,689,690,689,100
|
|
20231016,102000,26552382,690,689,690,689,3
|
|
20231016,101900,26550313,689,689,689,689,0
|
|
20231016,101800,26550313,689,689,689,689,0
|
|
20231016,101700,26550313,689,689,689,689,0
|
|
20231016,101600,26550313,689,689,689,689,0
|
|
20231016,101500,26550313,689,688,689,688,9
|
|
20231016,101400,26544113,687,687,687,687,63
|
|
20231016,101300,26500832,687,689,689,687,152
|
|
20231016,101200,26396122,689,687,690,687,508
|
|
20231016,101100,26046105,689,689,689,689,0
|
|
20231016,101000,26046105,689,689,689,689,0
|
|
20231016,100900,26046105,689,689,689,689,0
|
|
20231016,100800,26046105,689,689,689,689,0
|
|
20231016,100700,26046105,689,689,689,689,0
|
|
20231016,100600,26046105,689,689,689,689,0
|
|
20231016,100500,26046105,689,689,689,689,0
|
|
20231016,100400,26046105,689,689,689,689,0
|
|
20231016,100300,26046105,689,686,689,686,14
|
|
20231016,100200,26036479,682,682,682,682,0
|
|
20231016,100100,26036479,682,684,684,682,5000
|
|
20231016,100000,22626131,684,684,684,684,1
|
|
20231016,095900,22625447,685,685,685,685,1
|
|
20231016,095800,22624762,681,681,681,681,0
|
|
20231016,095700,22624762,681,689,689,681,4000
|
|
20231016,095600,19892836,690,691,691,690,366
|
|
20231016,095500,19640287,691,691,691,691,12
|
|
20231016,095400,19631995,691,692,692,691,108
|
|
20231016,095300,19557268,689,689,689,689,0
|
|
20231016,095200,19557268,689,691,691,689,14882
|
|
20231016,095100,9297467,692,692,692,692,131
|
|
20231016,095000,9206815,693,694,694,693,5484
|
|
20231016,094900,5401024,694,694,694,694,1
|
|
20231016,094800,5400330,694,694,694,694,220
|
|
20231016,094700,5247650,694,694,694,694,2
|
|
20231016,094600,5246262,696,696,696,696,0
|
|
20231016,094500,5246262,696,696,696,696,382
|
|
20231016,094400,4980390,700,700,700,700,500
|
|
20231016,094300,4630390,700,700,700,700,0
|
|
20231016,094200,4630390,700,700,700,700,1
|
|
20231016,094100,4629690,697,697,697,697,0
|
|
20231016,094000,4629690,697,697,697,697,1
|
|
20231016,093900,4628993,699,699,699,699,0
|
|
20231016,093800,4628993,699,699,699,699,0
|
|
20231016,093700,4628993,699,699,699,699,0
|
|
20231016,093600,4628993,699,697,699,697,2
|
|
20231016,093500,4627597,699,699,699,699,0
|
|
20231016,093400,4627597,699,697,699,697,2
|
|
20231016,093300,4626201,696,696,696,696,0
|
|
20231016,093200,4626201,696,696,696,696,200
|
|
20231016,093100,4487001,695,695,695,695,1
|
|
20231016,093000,4486306,694,694,694,694,0
|
|
20231016,092900,4486306,694,694,694,694,0
|
|
20231016,092800,4486306,694,694,694,694,0
|
|
20231016,092700,4486306,694,694,694,694,118
|
|
20231016,092600,4404414,694,694,694,694,36
|
|
20231016,092500,4379430,695,692,695,692,266
|
|
20231016,092400,4194564,695,693,695,693,6
|
|
20231016,092300,4190399,692,696,696,692,31
|
|
20231016,092200,4168827,696,696,696,696,1
|
|
20231016,092100,4168131,699,697,699,697,4
|
|
20231016,092000,4165339,693,693,693,693,3
|
|
20231016,091900,4163260,690,690,690,690,0
|
|
20231016,091800,4163260,690,690,690,690,0
|
|
20231016,091700,4163260,690,690,690,690,0
|
|
20231016,091600,4163260,690,691,691,690,55
|
|
20231016,091500,4125309,690,690,690,690,0
|
|
20231016,091400,4125309,690,690,690,690,0
|
|
20231016,091300,4125309,690,690,690,690,34
|
|
20231016,091200,4101849,689,689,689,689,0
|
|
20231016,091100,4101849,689,689,689,689,1641
|
|
20231016,091000,2971200,689,695,695,689,43
|
|
20231016,090900,2941483,701,698,701,673,2549
|
|
20231016,090800,1213060,704,704,704,704,0
|
|
20231016,090700,1213060,704,704,704,704,0
|
|
20231016,090600,1213060,704,708,708,704,465
|
|
20231016,090500,883844,709,709,709,709,9
|
|
20231016,090400,877463,709,720,720,709,935
|
|
20231016,090300,208240,721,724,724,721,83
|
|
20231016,090200,148394,719,719,719,719,0
|
|
20231016,090100,148394,719,719,719,719,0
|
|
20231016,090000,148394,719,740,745,719,203
|