619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191600,53036320,624,624,624,624,1342
|
|
20231023,191500,53036320,624,624,624,624,0
|
|
20231023,191400,53036320,624,624,624,624,0
|
|
20231023,191300,53036320,624,624,624,624,0
|
|
20231023,191200,53036320,624,624,624,624,0
|
|
20231023,191100,53036320,624,624,624,624,0
|
|
20231023,191000,53036320,624,624,624,624,0
|
|
20231023,190900,53036320,624,624,624,624,0
|
|
20231023,190800,53036320,624,624,624,624,0
|
|
20231023,190700,53036320,624,624,624,624,0
|
|
20231023,190600,53036320,624,624,624,624,0
|
|
20231023,190500,53036320,624,624,624,624,0
|
|
20231023,190400,53036320,624,624,624,624,0
|
|
20231023,190300,53036320,624,624,624,624,0
|
|
20231023,190200,53036320,624,624,624,624,0
|
|
20231023,190100,53036320,624,624,624,624,0
|
|
20231023,190000,53036320,624,624,624,624,0
|
|
20231023,185900,53036320,624,624,624,624,0
|
|
20231023,185800,53036320,624,624,624,624,0
|
|
20231023,185700,53036320,624,624,624,624,0
|
|
20231023,185600,53036320,624,624,624,624,0
|
|
20231023,185500,53036320,624,624,624,624,0
|
|
20231023,185400,53036320,624,624,624,624,0
|
|
20231023,185300,53036320,624,624,624,624,0
|
|
20231023,185200,53036320,624,624,624,624,0
|
|
20231023,185100,53036320,624,624,624,624,0
|
|
20231023,185000,53036320,624,624,624,624,0
|
|
20231023,184900,53036320,624,624,624,624,0
|
|
20231023,184800,53036320,624,624,624,624,0
|
|
20231023,184700,53036320,624,624,624,624,0
|
|
20231023,184600,53036320,624,624,624,624,1342
|
|
20231023,184500,53036320,624,624,624,624,0
|
|
20231023,184400,53036320,624,624,624,624,0
|
|
20231023,184300,53036320,624,624,624,624,0
|
|
20231023,184200,53036320,624,624,624,624,0
|
|
20231023,184100,53036320,624,624,624,624,0
|
|
20231023,184000,53036320,624,624,624,624,0
|
|
20231023,183900,53036320,624,624,624,624,0
|
|
20231023,183800,53036320,624,624,624,624,0
|
|
20231023,183700,53036320,624,624,624,624,0
|
|
20231023,183600,53036320,624,624,624,624,0
|
|
20231023,183500,53036320,624,624,624,624,0
|
|
20231023,183400,53036320,624,624,624,624,0
|
|
20231023,183300,53036320,624,624,624,624,0
|
|
20231023,183200,53036320,624,624,624,624,0
|
|
20231023,183100,53036320,624,624,624,624,0
|
|
20231023,183000,53036320,624,624,624,624,0
|
|
20231023,182900,53036320,624,624,624,624,0
|
|
20231023,182800,53036320,624,624,624,624,0
|
|
20231023,182700,53036320,624,624,624,624,0
|
|
20231023,182600,53036320,624,624,624,624,0
|
|
20231023,182500,53036320,624,624,624,624,0
|
|
20231023,182400,53036320,624,624,624,624,0
|
|
20231023,182300,53036320,624,624,624,624,0
|
|
20231023,182200,53036320,624,624,624,624,0
|
|
20231023,182100,53036320,624,624,624,624,0
|
|
20231023,182000,53036320,624,624,624,624,0
|
|
20231023,181900,53036320,624,624,624,624,0
|
|
20231023,181800,53036320,624,624,624,624,0
|
|
20231023,181700,53036320,624,624,624,624,0
|
|
20231023,181600,53036320,624,624,624,624,1342
|
|
20231023,181500,53036320,624,624,624,624,0
|
|
20231023,181400,53036320,624,624,624,624,0
|
|
20231023,181300,53036320,624,624,624,624,0
|
|
20231023,181200,53036320,624,624,624,624,0
|
|
20231023,181100,53036320,624,624,624,624,0
|
|
20231023,181000,53036320,624,624,624,624,0
|
|
20231023,180900,53036320,624,624,624,624,0
|
|
20231023,180800,53036320,624,624,624,624,0
|
|
20231023,180700,53036320,624,624,624,624,0
|
|
20231023,180600,53036320,624,624,624,624,0
|
|
20231023,180500,53036320,624,624,624,624,0
|
|
20231023,180400,53036320,624,624,624,624,0
|
|
20231023,180300,53036320,624,624,624,624,0
|
|
20231023,180200,53036320,624,624,624,624,0
|
|
20231023,180100,53036320,624,624,624,624,0
|
|
20231023,180000,53036320,624,624,624,624,0
|
|
20231023,175900,53036320,624,624,624,624,0
|
|
20231023,175800,53036320,624,624,624,624,0
|
|
20231023,175700,53036320,624,624,624,624,0
|
|
20231023,175600,53036320,624,624,624,624,0
|
|
20231023,175500,53036320,624,624,624,624,0
|
|
20231023,175400,53036320,624,624,624,624,0
|
|
20231023,175300,53036320,624,624,624,624,0
|
|
20231023,175200,53036320,624,624,624,624,0
|
|
20231023,175100,53036320,624,624,624,624,0
|
|
20231023,175000,53036320,624,624,624,624,0
|
|
20231023,174900,53036320,624,624,624,624,0
|
|
20231023,174800,53036320,624,624,624,624,0
|
|
20231023,174700,53036320,624,624,624,624,0
|
|
20231023,174600,53036320,624,624,624,624,1342
|
|
20231023,174500,53036320,624,624,624,624,0
|
|
20231023,174400,53036320,624,624,624,624,0
|
|
20231023,174300,53036320,624,624,624,624,0
|
|
20231023,174200,53036320,624,624,624,624,0
|
|
20231023,174100,53036320,624,624,624,624,0
|
|
20231023,174000,53036320,624,624,624,624,0
|
|
20231023,173900,53036320,624,624,624,624,0
|
|
20231023,173800,53036320,624,624,624,624,0
|
|
20231023,173700,53036320,624,624,624,624,0
|
|
20231023,173600,53036320,624,624,624,624,0
|
|
20231023,173500,53036320,624,624,624,624,0
|
|
20231023,173400,53036320,624,624,624,624,0
|
|
20231023,173300,53036320,624,624,624,624,0
|
|
20231023,173200,53036320,624,624,624,624,0
|
|
20231023,173100,53036320,624,624,624,624,0
|
|
20231023,173000,53036320,624,624,624,624,0
|
|
20231023,172900,53036320,624,624,624,624,0
|
|
20231023,172800,53036320,624,624,624,624,0
|
|
20231023,172700,53036320,624,624,624,624,0
|
|
20231023,172600,53036320,624,624,624,624,0
|
|
20231023,172500,53036320,624,624,624,624,0
|
|
20231023,172400,53036320,624,624,624,624,0
|
|
20231023,172300,53036320,624,624,624,624,0
|
|
20231023,172200,53036320,624,624,624,624,0
|
|
20231023,172100,53036320,624,624,624,624,0
|
|
20231023,172000,53036320,624,624,624,624,0
|
|
20231023,171900,53036320,624,624,624,624,0
|
|
20231023,171800,53036320,624,624,624,624,0
|
|
20231023,171700,53036320,624,624,624,624,0
|
|
20231023,171600,53036320,624,624,624,624,1342
|
|
20231023,171500,53036320,624,624,624,624,0
|
|
20231023,171400,53036320,624,624,624,624,0
|
|
20231023,171300,53036320,624,624,624,624,0
|
|
20231023,171200,53036320,624,624,624,624,0
|
|
20231023,171100,53036320,624,624,624,624,0
|
|
20231023,171000,53036320,624,624,624,624,0
|
|
20231023,170900,53036320,624,624,624,624,0
|
|
20231023,170800,53036320,624,624,624,624,0
|
|
20231023,170700,53036320,624,624,624,624,0
|
|
20231023,170600,53036320,624,624,624,624,0
|
|
20231023,170500,53036320,624,624,624,624,0
|
|
20231023,170400,53036320,624,624,624,624,0
|
|
20231023,170300,53036320,624,624,624,624,0
|
|
20231023,170200,53036320,624,624,624,624,0
|
|
20231023,170100,53036320,624,624,624,624,0
|
|
20231023,170000,53036320,624,624,624,624,0
|
|
20231023,165900,53036320,624,624,624,624,0
|
|
20231023,165800,53036320,624,624,624,624,0
|
|
20231023,165700,53036320,624,624,624,624,0
|
|
20231023,165600,53036320,624,624,624,624,0
|
|
20231023,165500,53036320,624,624,624,624,0
|
|
20231023,165400,53036320,624,624,624,624,0
|
|
20231023,165300,53036320,624,624,624,624,0
|
|
20231023,165200,53036320,624,624,624,624,0
|
|
20231023,165100,53036320,624,624,624,624,0
|
|
20231023,165000,53036320,624,624,624,624,0
|
|
20231023,164900,53036320,624,624,624,624,0
|
|
20231023,164800,53036320,624,624,624,624,0
|
|
20231023,164700,53036320,624,624,624,624,0
|
|
20231023,164600,53036320,624,624,624,624,1342
|
|
20231023,164500,53036320,624,624,624,624,0
|
|
20231023,164400,53036320,624,624,624,624,0
|
|
20231023,164300,53036320,624,624,624,624,0
|
|
20231023,164200,53036320,624,624,624,624,0
|
|
20231023,164100,53036320,624,624,624,624,0
|
|
20231023,164000,53036320,624,624,624,624,0
|
|
20231023,163900,53036320,624,624,624,624,0
|
|
20231023,163800,53036320,624,624,624,624,0
|
|
20231023,163700,53036320,624,624,624,624,0
|
|
20231023,163600,53036320,624,624,624,624,0
|
|
20231023,163500,53036320,624,624,624,624,0
|
|
20231023,163400,53036320,624,624,624,624,0
|
|
20231023,163300,53036320,624,624,624,624,0
|
|
20231023,163200,53036320,624,624,624,624,0
|
|
20231023,163100,53036320,624,624,624,624,0
|
|
20231023,163000,53036320,624,624,624,624,0
|
|
20231023,162900,53036320,624,624,624,624,0
|
|
20231023,162800,53036320,624,624,624,624,0
|
|
20231023,162700,53036320,624,624,624,624,0
|
|
20231023,162600,53036320,624,624,624,624,0
|
|
20231023,162500,53036320,624,624,624,624,0
|
|
20231023,162400,53036320,624,624,624,624,0
|
|
20231023,162300,53036320,624,624,624,624,0
|
|
20231023,162200,53036320,624,624,624,624,0
|
|
20231023,162100,53036320,624,624,624,624,0
|
|
20231023,162000,53036320,624,624,624,624,0
|
|
20231023,161900,53036320,624,624,624,624,0
|
|
20231023,161800,53036320,624,624,624,624,0
|
|
20231023,161700,53036320,624,624,624,624,0
|
|
20231023,161600,53036320,624,624,624,624,1342
|
|
20231023,161500,53036320,624,624,624,624,0
|
|
20231023,161400,53036320,624,624,624,624,0
|
|
20231023,161300,53036320,624,624,624,624,0
|
|
20231023,161200,53036320,624,624,624,624,0
|
|
20231023,161100,53036320,624,624,624,624,0
|
|
20231023,161000,53036320,624,624,624,624,0
|
|
20231023,160900,53036320,624,624,624,624,0
|
|
20231023,160800,53036320,624,624,624,624,0
|
|
20231023,160700,53036320,624,624,624,624,0
|
|
20231023,160600,53036320,624,624,624,624,0
|
|
20231023,160500,53036320,624,624,624,624,0
|
|
20231023,160400,53036320,624,624,624,624,0
|
|
20231023,160300,53036320,624,624,624,624,0
|
|
20231023,160200,53036320,624,624,624,624,0
|
|
20231023,160100,53036320,624,624,624,624,0
|
|
20231023,160000,53036320,624,624,624,624,0
|
|
20231023,155900,53036320,624,624,624,624,0
|
|
20231023,155800,53036320,624,624,624,624,0
|
|
20231023,155700,53036320,624,624,624,624,0
|
|
20231023,155600,53036320,624,624,624,624,0
|
|
20231023,155500,53036320,624,624,624,624,0
|
|
20231023,155400,53036320,624,624,624,624,0
|
|
20231023,155300,53036320,624,624,624,624,0
|
|
20231023,155200,53036320,624,624,624,624,0
|
|
20231023,155100,53036320,624,624,624,624,0
|
|
20231023,155000,53036320,624,624,624,624,0
|
|
20231023,154900,53036320,624,624,624,624,0
|
|
20231023,154800,53036320,624,624,624,624,0
|
|
20231023,154700,53036320,624,624,624,624,0
|
|
20231023,154600,53036320,624,624,624,624,1342
|
|
20231023,154500,53036320,624,624,624,624,0
|
|
20231023,154400,53036320,624,624,624,624,0
|
|
20231023,154300,53036320,624,624,624,624,0
|
|
20231023,154200,53036320,624,624,624,624,0
|
|
20231023,154100,53036320,624,624,624,624,0
|
|
20231023,154000,53036320,624,624,624,624,0
|
|
20231023,153900,53036320,624,624,624,624,0
|
|
20231023,153800,53036320,624,624,624,624,0
|
|
20231023,153700,53036320,624,624,624,624,0
|
|
20231023,153600,53036320,624,624,624,624,0
|
|
20231023,153500,53036320,624,624,624,624,0
|
|
20231023,153400,53036320,624,624,624,624,0
|
|
20231023,153300,53036320,624,624,624,624,0
|
|
20231023,153200,53036320,624,624,624,624,0
|
|
20231023,153100,53036320,624,624,624,624,0
|
|
20231023,153000,53036320,624,624,624,624,1342
|
|
20231023,152900,52198912,626,626,626,626,0
|
|
20231023,152800,52198912,626,626,626,626,0
|
|
20231023,152700,52198912,626,626,626,626,0
|
|
20231023,152600,52198912,626,626,626,626,0
|
|
20231023,152500,52198912,626,626,626,626,0
|
|
20231023,152400,52198912,626,626,626,626,0
|
|
20231023,152300,52198912,626,626,626,626,0
|
|
20231023,152200,52198912,626,626,626,626,0
|
|
20231023,152100,52198912,626,626,626,626,0
|
|
20231023,152000,52198912,626,626,626,626,0
|
|
20231023,151900,52198912,626,625,626,625,56
|
|
20231023,151800,52163861,625,625,625,625,66
|
|
20231023,151700,52122611,626,620,626,617,1012
|
|
20231023,151600,51497339,626,626,626,626,4
|
|
20231023,151500,51494835,617,617,617,617,0
|
|
20231023,151400,51494835,617,620,620,617,3000
|
|
20231023,151300,49641830,629,625,629,625,10
|
|
20231023,151200,49635550,624,621,624,621,757
|
|
20231023,151100,49163584,621,620,621,620,15
|
|
20231023,151000,49154275,620,620,620,620,0
|
|
20231023,150900,49154275,620,620,620,620,0
|
|
20231023,150800,49154275,620,620,620,620,26
|
|
20231023,150700,49138155,619,618,619,617,44
|
|
20231023,150600,49111003,618,618,618,618,2
|
|
20231023,150500,49109767,620,620,620,620,0
|
|
20231023,150400,49109767,620,620,620,620,40
|
|
20231023,150300,49084967,620,619,620,619,50
|
|
20231023,150200,49053968,619,619,619,619,21
|
|
20231023,150100,49040969,617,618,618,617,27
|
|
20231023,150000,49024288,617,618,618,617,556
|
|
20231023,145900,48681230,619,619,619,619,1
|
|
20231023,145800,48680611,617,620,620,617,30
|
|
20231023,145700,48662046,624,624,624,624,6
|
|
20231023,145600,48658302,624,624,624,624,1
|
|
20231023,145500,48657678,624,621,624,619,448
|
|
20231023,145400,48380298,619,619,619,619,0
|
|
20231023,145300,48380298,619,620,620,619,54
|
|
20231023,145200,48346831,621,621,621,621,3
|
|
20231023,145100,48344968,620,620,620,620,18
|
|
20231023,145000,48333808,620,621,621,620,66
|
|
20231023,144900,48292840,620,620,620,619,1311
|
|
20231023,144800,47480823,620,620,620,620,0
|
|
20231023,144700,47480823,620,621,621,620,232
|
|
20231023,144600,47336964,623,623,623,623,0
|
|
20231023,144500,47336964,623,623,623,623,327
|
|
20231023,144400,47133243,621,621,621,621,99
|
|
20231023,144300,47071764,621,621,621,621,100
|
|
20231023,144200,47009664,622,622,622,622,0
|
|
20231023,144100,47009664,622,621,622,620,255
|
|
20231023,144000,46851505,622,622,622,622,0
|
|
20231023,143900,46851505,622,622,622,622,100
|
|
20231023,143800,46789305,622,622,622,622,0
|
|
20231023,143700,46789305,622,623,623,622,47
|
|
20231023,143600,46760025,623,621,623,621,1252
|
|
20231023,143500,45981231,622,621,626,621,5
|
|
20231023,143400,45978118,621,621,621,621,202
|
|
20231023,143300,45852676,627,627,627,627,0
|
|
20231023,143200,45852676,627,621,627,620,2034
|
|
20231023,143100,44591436,620,626,626,620,3497
|
|
20231023,143000,42412703,626,630,630,626,79
|
|
20231023,142900,42363233,626,627,627,625,2006
|
|
20231023,142800,41108000,628,628,628,628,1
|
|
20231023,142700,41107372,627,627,627,627,0
|
|
20231023,142600,41107372,627,627,627,627,0
|
|
20231023,142500,41107372,627,627,627,627,0
|
|
20231023,142400,41107372,627,627,627,627,33
|
|
20231023,142300,41086681,628,628,628,628,0
|
|
20231023,142200,41086681,628,628,628,628,4
|
|
20231023,142100,41084169,629,629,629,629,19
|
|
20231023,142000,41072218,627,627,627,627,2
|
|
20231023,141900,41070964,626,628,628,626,500
|
|
20231023,141800,40757612,627,628,628,627,480
|
|
20231023,141700,40456599,635,635,635,635,4
|
|
20231023,141600,40454059,627,627,627,627,0
|
|
20231023,141500,40454059,627,631,631,627,500
|
|
20231023,141400,40140545,638,638,638,638,0
|
|
20231023,141300,40140545,638,638,638,638,0
|
|
20231023,141200,40140545,638,638,638,638,0
|
|
20231023,141100,40140545,638,633,638,625,1004
|
|
20231023,141000,39511663,634,634,634,633,10
|
|
20231023,140900,39505328,639,639,639,639,1
|
|
20231023,140800,39504689,638,640,640,638,3
|
|
20231023,140700,39502772,641,641,641,641,0
|
|
20231023,140600,39502772,641,641,641,641,6
|
|
20231023,140500,39498926,639,639,639,639,49
|
|
20231023,140400,39467615,639,639,639,639,3
|
|
20231023,140300,39465698,638,638,644,638,401
|
|
20231023,140200,39207877,635,635,635,635,0
|
|
20231023,140100,39207877,635,632,635,632,1069
|
|
20231023,140000,38532164,631,632,632,631,458
|
|
20231023,135900,38243165,629,629,629,629,116
|
|
20231023,135800,38170201,630,630,630,630,120
|
|
20231023,135700,38094601,630,630,630,630,0
|
|
20231023,135600,38094601,630,630,630,630,1
|
|
20231023,135500,38093971,630,631,631,630,1198
|
|
20231023,135400,37338891,632,631,632,631,2074
|
|
20231023,135300,36030123,631,631,631,631,12
|
|
20231023,135200,36022551,632,632,632,632,0
|
|
20231023,135100,36022551,632,632,632,632,0
|
|
20231023,135000,36022551,632,632,632,632,0
|
|
20231023,134900,36022551,632,632,632,632,0
|
|
20231023,134800,36022551,632,632,632,632,0
|
|
20231023,134700,36022551,632,632,632,632,0
|
|
20231023,134600,36022551,632,632,632,632,0
|
|
20231023,134500,36022551,632,632,632,632,8
|
|
20231023,134400,36017495,632,632,632,632,239
|
|
20231023,134300,35866447,632,632,632,632,5
|
|
20231023,134200,35863287,632,631,632,631,6147
|
|
20231023,134100,31984383,632,632,632,632,0
|
|
20231023,134000,31984383,632,632,632,632,1111
|
|
20231023,133900,31282231,633,634,634,633,13
|
|
20231023,133800,31274001,634,634,634,634,2
|
|
20231023,133700,31272733,637,637,637,637,0
|
|
20231023,133600,31272733,637,637,637,637,0
|
|
20231023,133500,31272733,637,637,637,637,0
|
|
20231023,133400,31272733,637,637,637,637,0
|
|
20231023,133300,31272733,637,637,637,637,0
|
|
20231023,133200,31272733,637,637,637,637,22
|
|
20231023,133100,31258719,633,632,633,632,2
|
|
20231023,133000,31257454,631,631,631,631,0
|
|
20231023,132900,31257454,631,631,631,631,0
|
|
20231023,132800,31257454,631,631,631,631,0
|
|
20231023,132700,31257454,631,631,631,631,0
|
|
20231023,132600,31257454,631,631,631,631,36
|
|
20231023,132500,31234738,630,634,634,630,4343
|
|
20231023,132400,28494323,637,637,637,637,0
|
|
20231023,132300,28494323,637,637,637,637,0
|
|
20231023,132200,28494323,637,637,637,637,0
|
|
20231023,132100,28494323,637,637,637,637,0
|
|
20231023,132000,28494323,637,637,637,637,0
|
|
20231023,131900,28494323,637,637,637,637,0
|
|
20231023,131800,28494323,637,637,637,637,0
|
|
20231023,131700,28494323,637,637,637,637,0
|
|
20231023,131600,28494323,637,637,637,637,0
|
|
20231023,131500,28494323,637,637,637,637,0
|
|
20231023,131400,28494323,637,637,637,637,0
|
|
20231023,131300,28494323,637,637,637,637,1
|
|
20231023,131200,28493686,636,636,636,636,1
|
|
20231023,131100,28493050,637,637,637,637,0
|
|
20231023,131000,28493050,637,637,637,637,0
|
|
20231023,130900,28493050,637,637,637,637,0
|
|
20231023,130800,28493050,637,637,637,637,0
|
|
20231023,130700,28493050,637,638,638,637,3
|
|
20231023,130600,28491137,638,638,638,638,132
|
|
20231023,130500,28406921,638,638,638,638,0
|
|
20231023,130400,28406921,638,639,639,638,501
|
|
20231023,130300,28087199,643,643,643,643,0
|
|
20231023,130200,28087199,643,643,643,643,16
|
|
20231023,130100,28076911,642,642,642,642,0
|
|
20231023,130000,28076911,642,642,642,642,0
|
|
20231023,125900,28076911,642,642,642,642,0
|
|
20231023,125800,28076911,642,642,642,642,0
|
|
20231023,125700,28076911,642,642,642,642,0
|
|
20231023,125600,28076911,642,642,642,642,0
|
|
20231023,125500,28076911,642,642,642,642,1
|
|
20231023,125400,28076269,642,642,642,642,0
|
|
20231023,125300,28076269,642,642,642,642,0
|
|
20231023,125200,28076269,642,642,642,642,0
|
|
20231023,125100,28076269,642,642,642,642,1
|
|
20231023,125000,28075627,645,645,645,645,0
|
|
20231023,124900,28075627,645,645,645,645,38
|
|
20231023,124800,28051117,645,645,645,645,3
|
|
20231023,124700,28049182,645,646,646,645,3
|
|
20231023,124600,28047245,640,640,640,640,0
|
|
20231023,124500,28047245,640,640,640,640,0
|
|
20231023,124400,28047245,640,641,641,640,163
|
|
20231023,124300,27942872,641,641,641,641,0
|
|
20231023,124200,27942872,641,641,641,641,0
|
|
20231023,124100,27942872,641,641,641,641,0
|
|
20231023,124000,27942872,641,641,641,641,0
|
|
20231023,123900,27942872,641,641,641,641,0
|
|
20231023,123800,27942872,641,641,641,641,1
|
|
20231023,123700,27942231,636,636,636,636,0
|
|
20231023,123600,27942231,636,636,636,636,0
|
|
20231023,123500,27942231,636,636,636,636,0
|
|
20231023,123400,27942231,636,645,645,636,2340
|
|
20231023,123300,26435168,645,645,645,645,0
|
|
20231023,123200,26435168,645,645,645,645,20
|
|
20231023,123100,26422268,644,644,644,644,0
|
|
20231023,123000,26422268,644,644,644,644,0
|
|
20231023,122900,26422268,644,644,644,644,0
|
|
20231023,122800,26422268,644,644,644,644,0
|
|
20231023,122700,26422268,644,644,644,644,1
|
|
20231023,122600,26421624,644,644,644,644,0
|
|
20231023,122500,26421624,644,644,644,644,0
|
|
20231023,122400,26421624,644,644,644,644,0
|
|
20231023,122300,26421624,644,644,644,644,0
|
|
20231023,122200,26421624,644,644,644,644,5
|
|
20231023,122100,26418404,645,645,645,645,0
|
|
20231023,122000,26418404,645,645,645,645,0
|
|
20231023,121900,26418404,645,645,645,645,101
|
|
20231023,121800,26353259,646,646,646,646,76
|
|
20231023,121700,26304163,650,650,650,650,10
|
|
20231023,121600,26297663,651,650,651,650,20
|
|
20231023,121500,26284653,646,646,646,646,28
|
|
20231023,121400,26266565,645,645,645,645,0
|
|
20231023,121300,26266565,645,647,647,645,104
|
|
20231023,121200,26199285,647,647,647,647,10
|
|
20231023,121100,26192815,647,645,647,645,516
|
|
20231023,121000,25859955,645,645,645,645,19
|
|
20231023,120900,25847700,644,644,644,644,4
|
|
20231023,120800,25845124,644,644,644,644,3
|
|
20231023,120700,25843192,644,644,644,644,0
|
|
20231023,120600,25843192,644,645,645,644,20
|
|
20231023,120500,25830293,645,645,645,645,0
|
|
20231023,120400,25830293,645,645,645,645,12
|
|
20231023,120300,25822553,648,648,648,648,0
|
|
20231023,120200,25822553,648,648,648,648,0
|
|
20231023,120100,25822553,648,648,648,648,321
|
|
20231023,120000,25614545,649,650,650,649,23
|
|
20231023,115900,25599596,642,642,642,642,0
|
|
20231023,115800,25599596,642,642,642,642,10
|
|
20231023,115700,25593176,641,641,641,641,0
|
|
20231023,115600,25593176,641,641,641,641,155
|
|
20231023,115500,25493821,641,641,641,641,0
|
|
20231023,115400,25493821,641,641,641,641,0
|
|
20231023,115300,25493821,641,641,641,641,0
|
|
20231023,115200,25493821,641,641,641,641,0
|
|
20231023,115100,25493821,641,641,641,641,0
|
|
20231023,115000,25493821,641,641,641,641,1
|
|
20231023,114900,25493180,635,635,635,635,0
|
|
20231023,114800,25493180,635,635,635,635,5
|
|
20231023,114700,25490005,641,641,641,641,170
|
|
20231023,114600,25381035,643,643,643,643,0
|
|
20231023,114500,25381035,643,643,643,643,0
|
|
20231023,114400,25381035,643,643,643,643,0
|
|
20231023,114300,25381035,643,643,643,643,102
|
|
20231023,114200,25315449,644,644,644,644,0
|
|
20231023,114100,25315449,644,644,644,644,51
|
|
20231023,114000,25282605,650,650,650,650,0
|
|
20231023,113900,25282605,650,650,650,650,153
|
|
20231023,113800,25183155,652,652,652,652,5
|
|
20231023,113700,25179895,653,653,653,653,0
|
|
20231023,113600,25179895,653,651,653,651,521
|
|
20231023,113500,24840675,643,643,643,643,0
|
|
20231023,113400,24840675,643,642,643,642,540
|
|
20231023,113300,24493484,643,638,643,638,1070
|
|
20231023,113200,23806419,638,638,638,638,5
|
|
20231023,113100,23803229,638,638,638,638,1
|
|
20231023,113000,23802591,639,639,639,639,0
|
|
20231023,112900,23802591,639,639,639,639,0
|
|
20231023,112800,23802591,639,639,639,639,0
|
|
20231023,112700,23802591,639,639,639,639,0
|
|
20231023,112600,23802591,639,639,639,639,0
|
|
20231023,112500,23802591,639,639,639,639,0
|
|
20231023,112400,23802591,639,639,639,639,0
|
|
20231023,112300,23802591,639,639,639,639,0
|
|
20231023,112200,23802591,639,639,639,639,0
|
|
20231023,112100,23802591,639,639,639,639,0
|
|
20231023,112000,23802591,639,639,639,639,0
|
|
20231023,111900,23802591,639,639,639,639,0
|
|
20231023,111800,23802591,639,639,639,639,0
|
|
20231023,111700,23802591,639,636,639,636,518
|
|
20231023,111600,23473043,636,636,636,636,0
|
|
20231023,111500,23473043,636,636,636,636,0
|
|
20231023,111400,23473043,636,636,636,636,0
|
|
20231023,111300,23473043,636,636,636,636,0
|
|
20231023,111200,23473043,636,636,636,636,0
|
|
20231023,111100,23473043,636,636,636,636,0
|
|
20231023,111000,23473043,636,636,636,636,1
|
|
20231023,110900,23472407,640,640,640,640,0
|
|
20231023,110800,23472407,640,640,640,640,0
|
|
20231023,110700,23472407,640,640,640,640,0
|
|
20231023,110600,23472407,640,640,640,640,0
|
|
20231023,110500,23472407,640,640,640,640,0
|
|
20231023,110400,23472407,640,638,640,638,6
|
|
20231023,110300,23468577,638,637,638,637,101
|
|
20231023,110200,23404239,636,636,636,636,148
|
|
20231023,110100,23310111,636,636,636,636,5
|
|
20231023,110000,23306931,634,634,634,634,0
|
|
20231023,105900,23306931,634,634,634,634,0
|
|
20231023,105800,23306931,634,634,634,634,0
|
|
20231023,105700,23306931,634,634,634,634,200
|
|
20231023,105600,23180131,639,639,639,639,0
|
|
20231023,105500,23180131,639,635,639,635,21
|
|
20231023,105400,23166742,634,634,634,634,0
|
|
20231023,105300,23166742,634,637,637,634,6
|
|
20231023,105200,23162923,637,637,637,637,0
|
|
20231023,105100,23162923,637,637,637,637,0
|
|
20231023,105000,23162923,637,637,637,637,0
|
|
20231023,104900,23162923,637,637,637,637,0
|
|
20231023,104800,23162923,637,637,637,637,0
|
|
20231023,104700,23162923,637,637,637,637,0
|
|
20231023,104600,23162923,637,637,637,637,0
|
|
20231023,104500,23162923,637,637,637,637,0
|
|
20231023,104400,23162923,637,637,637,637,1
|
|
20231023,104300,23162286,637,637,637,637,0
|
|
20231023,104200,23162286,637,637,637,637,0
|
|
20231023,104100,23162286,637,637,637,637,19
|
|
20231023,104000,23150183,637,637,637,637,0
|
|
20231023,103900,23150183,637,639,639,637,12
|
|
20231023,103800,23142529,637,637,637,637,4
|
|
20231023,103700,23139981,635,635,635,635,193
|
|
20231023,103600,23017426,633,632,633,632,23
|
|
20231023,103500,23002888,631,631,631,631,25
|
|
20231023,103400,22987113,630,630,630,630,0
|
|
20231023,103300,22987113,630,630,630,630,0
|
|
20231023,103200,22987113,630,630,630,630,0
|
|
20231023,103100,22987113,630,630,630,630,0
|
|
20231023,103000,22987113,630,630,630,630,0
|
|
20231023,102900,22987113,630,630,630,630,0
|
|
20231023,102800,22987113,630,630,630,630,0
|
|
20231023,102700,22987113,630,630,630,630,0
|
|
20231023,102600,22987113,630,630,630,630,0
|
|
20231023,102500,22987113,630,630,630,630,0
|
|
20231023,102400,22987113,630,631,631,630,570
|
|
20231023,102300,22628004,632,632,632,632,1
|
|
20231023,102200,22627372,633,633,633,633,1
|
|
20231023,102100,22626739,633,633,633,633,8
|
|
20231023,102000,22621675,632,632,632,632,0
|
|
20231023,101900,22621675,632,632,632,632,7
|
|
20231023,101800,22617251,631,630,631,630,258
|
|
20231023,101700,22454710,630,630,630,630,0
|
|
20231023,101600,22454710,630,630,630,630,0
|
|
20231023,101500,22454710,630,630,630,629,806
|
|
20231023,101400,21946934,630,630,630,630,0
|
|
20231023,101300,21946934,630,630,630,629,899
|
|
20231023,101200,21380582,631,633,633,631,2976
|
|
20231023,101100,19501586,631,631,631,631,0
|
|
20231023,101000,19501586,631,631,631,631,0
|
|
20231023,100900,19501586,631,631,631,631,0
|
|
20231023,100800,19501586,631,631,631,631,299
|
|
20231023,100700,19312917,633,633,633,633,400
|
|
20231023,100600,19059717,632,632,632,632,6
|
|
20231023,100500,19055925,633,633,633,633,101
|
|
20231023,100400,18991992,633,633,633,633,0
|
|
20231023,100300,18991992,633,633,633,633,301
|
|
20231023,100200,18801459,631,631,631,631,506
|
|
20231023,100100,18482173,633,633,633,633,175
|
|
20231023,100000,18371398,631,631,631,631,805
|
|
20231023,095900,17863443,631,635,635,631,307
|
|
20231023,095800,17669698,635,635,635,635,29
|
|
20231023,095700,17651283,631,631,631,631,0
|
|
20231023,095600,17651283,631,632,632,631,800
|
|
20231023,095500,17146298,637,637,637,637,0
|
|
20231023,095400,17146298,637,637,637,637,0
|
|
20231023,095300,17146298,637,637,637,637,0
|
|
20231023,095200,17146298,637,637,637,637,0
|
|
20231023,095100,17146298,637,637,637,637,0
|
|
20231023,095000,17146298,637,637,637,637,6
|
|
20231023,094900,17142476,637,638,640,637,808
|
|
20231023,094800,16625922,640,640,640,640,806
|
|
20231023,094700,16110082,640,640,640,640,1046
|
|
20231023,094600,15440642,640,634,640,634,3099
|
|
20231023,094500,13465427,636,636,636,636,0
|
|
20231023,094400,13465427,636,636,636,636,221
|
|
20231023,094300,13324871,636,636,636,636,1
|
|
20231023,094200,13324235,639,639,639,639,4
|
|
20231023,094100,13321679,639,639,639,639,7
|
|
20231023,094000,13317206,638,638,638,638,995
|
|
20231023,093900,12682396,638,636,638,636,1066
|
|
20231023,093800,12003337,633,633,633,633,335
|
|
20231023,093700,11791282,631,633,633,631,142
|
|
20231023,093600,11701676,633,633,633,633,0
|
|
20231023,093500,11701676,633,630,633,630,111
|
|
20231023,093400,11631743,630,630,630,630,0
|
|
20231023,093300,11631743,630,634,635,630,510
|
|
20231023,093200,11308549,636,636,636,636,0
|
|
20231023,093100,11308549,636,636,636,636,1
|
|
20231023,093000,11307913,635,635,635,635,39
|
|
20231023,092900,11283148,631,631,631,631,0
|
|
20231023,092800,11283148,631,631,631,631,23
|
|
20231023,092700,11268635,631,631,631,631,708
|
|
20231023,092600,10821887,631,641,642,631,2672
|
|
20231023,092500,9127523,641,635,641,635,744
|
|
20231023,092400,8654843,634,629,634,629,1281
|
|
20231023,092300,7843739,631,632,632,631,120
|
|
20231023,092200,7768006,635,634,635,634,663
|
|
20231023,092100,7347531,634,634,635,634,437
|
|
20231023,092000,7070423,630,622,630,622,2491
|
|
20231023,091900,5511841,621,625,626,621,163
|
|
20231023,091800,5410006,621,621,621,621,0
|
|
20231023,091700,5410006,621,621,621,621,0
|
|
20231023,091600,5410006,621,622,622,621,14
|
|
20231023,091500,5401303,626,626,626,626,0
|
|
20231023,091400,5401303,626,626,626,626,0
|
|
20231023,091300,5401303,626,626,626,626,0
|
|
20231023,091200,5401303,626,621,627,620,903
|
|
20231023,091100,4839555,620,627,627,620,581
|
|
20231023,091000,4478926,625,625,625,625,811
|
|
20231023,090900,3972051,630,630,630,630,0
|
|
20231023,090800,3972051,630,617,630,614,101
|
|
20231023,090700,3909823,634,634,634,634,0
|
|
20231023,090600,3909823,634,634,634,634,0
|
|
20231023,090500,3909823,634,634,634,634,1
|
|
20231023,090400,3909189,643,643,643,643,0
|
|
20231023,090300,3909189,643,643,643,643,0
|
|
20231023,090200,3909189,643,643,643,643,0
|
|
20231023,090100,3909189,643,611,643,611,2
|
|
20231023,090000,3907935,610,588,610,588,6576
|