575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183200,28257474,765,765,765,765,1125
|
|
20231023,183100,28257474,765,765,765,765,0
|
|
20231023,183000,28257474,765,765,765,765,0
|
|
20231023,182900,28257474,765,765,765,765,0
|
|
20231023,182800,28257474,765,765,765,765,0
|
|
20231023,182700,28257474,765,765,765,765,0
|
|
20231023,182600,28257474,765,765,765,765,0
|
|
20231023,182500,28257474,765,765,765,765,0
|
|
20231023,182400,28257474,765,765,765,765,0
|
|
20231023,182300,28257474,765,765,765,765,0
|
|
20231023,182200,28257474,765,765,765,765,0
|
|
20231023,182100,28257474,765,765,765,765,0
|
|
20231023,182000,28257474,765,765,765,765,0
|
|
20231023,181900,28257474,765,765,765,765,0
|
|
20231023,181800,28257474,765,765,765,765,0
|
|
20231023,181700,28257474,765,765,765,765,0
|
|
20231023,181600,28257474,765,765,765,765,0
|
|
20231023,181500,28257474,765,765,765,765,0
|
|
20231023,181400,28257474,765,765,765,765,0
|
|
20231023,181300,28257474,765,765,765,765,0
|
|
20231023,181200,28257474,765,765,765,765,0
|
|
20231023,181100,28257474,765,765,765,765,0
|
|
20231023,181000,28257474,765,765,765,765,0
|
|
20231023,180900,28257474,765,765,765,765,0
|
|
20231023,180800,28257474,765,765,765,765,0
|
|
20231023,180700,28257474,765,765,765,765,0
|
|
20231023,180600,28257474,765,765,765,765,0
|
|
20231023,180500,28257474,765,765,765,765,0
|
|
20231023,180400,28257474,765,765,765,765,0
|
|
20231023,180300,28257474,765,765,765,765,0
|
|
20231023,180200,28257474,765,765,765,765,1125
|
|
20231023,180100,28257474,765,765,765,765,0
|
|
20231023,180000,28257474,765,765,765,765,0
|
|
20231023,175900,28257474,765,765,765,765,0
|
|
20231023,175800,28257474,765,765,765,765,0
|
|
20231023,175700,28257474,765,765,765,765,0
|
|
20231023,175600,28257474,765,765,765,765,0
|
|
20231023,175500,28257474,765,765,765,765,0
|
|
20231023,175400,28257474,765,765,765,765,0
|
|
20231023,175300,28257474,765,765,765,765,0
|
|
20231023,175200,28257474,765,765,765,765,0
|
|
20231023,175100,28257474,765,765,765,765,0
|
|
20231023,175000,28257474,765,765,765,765,0
|
|
20231023,174900,28257474,765,765,765,765,0
|
|
20231023,174800,28257474,765,765,765,765,0
|
|
20231023,174700,28257474,765,765,765,765,0
|
|
20231023,174600,28257474,765,765,765,765,0
|
|
20231023,174500,28257474,765,765,765,765,0
|
|
20231023,174400,28257474,765,765,765,765,0
|
|
20231023,174300,28257474,765,765,765,765,0
|
|
20231023,174200,28257474,765,765,765,765,0
|
|
20231023,174100,28257474,765,765,765,765,0
|
|
20231023,174000,28257474,765,765,765,765,0
|
|
20231023,173900,28257474,765,765,765,765,0
|
|
20231023,173800,28257474,765,765,765,765,0
|
|
20231023,173700,28257474,765,765,765,765,0
|
|
20231023,173600,28257474,765,765,765,765,0
|
|
20231023,173500,28257474,765,765,765,765,0
|
|
20231023,173400,28257474,765,765,765,765,0
|
|
20231023,173300,28257474,765,765,765,765,0
|
|
20231023,173200,28257474,765,765,765,765,1125
|
|
20231023,173100,28257474,765,765,765,765,0
|
|
20231023,173000,28257474,765,765,765,765,0
|
|
20231023,172900,28257474,765,765,765,765,0
|
|
20231023,172800,28257474,765,765,765,765,0
|
|
20231023,172700,28257474,765,765,765,765,0
|
|
20231023,172600,28257474,765,765,765,765,0
|
|
20231023,172500,28257474,765,765,765,765,0
|
|
20231023,172400,28257474,765,765,765,765,0
|
|
20231023,172300,28257474,765,765,765,765,0
|
|
20231023,172200,28257474,765,765,765,765,0
|
|
20231023,172100,28257474,765,765,765,765,0
|
|
20231023,172000,28257474,765,765,765,765,0
|
|
20231023,171900,28257474,765,765,765,765,0
|
|
20231023,171800,28257474,765,765,765,765,0
|
|
20231023,171700,28257474,765,765,765,765,0
|
|
20231023,171600,28257474,765,765,765,765,0
|
|
20231023,171500,28257474,765,765,765,765,0
|
|
20231023,171400,28257474,765,765,765,765,0
|
|
20231023,171300,28257474,765,765,765,765,0
|
|
20231023,171200,28257474,765,765,765,765,0
|
|
20231023,171100,28257474,765,765,765,765,0
|
|
20231023,171000,28257474,765,765,765,765,0
|
|
20231023,170900,28257474,765,765,765,765,0
|
|
20231023,170800,28257474,765,765,765,765,0
|
|
20231023,170700,28257474,765,765,765,765,0
|
|
20231023,170600,28257474,765,765,765,765,0
|
|
20231023,170500,28257474,765,765,765,765,0
|
|
20231023,170400,28257474,765,765,765,765,0
|
|
20231023,170300,28257474,765,765,765,765,0
|
|
20231023,170200,28257474,765,765,765,765,1125
|
|
20231023,170100,28257474,765,765,765,765,0
|
|
20231023,170000,28257474,765,765,765,765,0
|
|
20231023,165900,28257474,765,765,765,765,0
|
|
20231023,165800,28257474,765,765,765,765,0
|
|
20231023,165700,28257474,765,765,765,765,0
|
|
20231023,165600,28257474,765,765,765,765,0
|
|
20231023,165500,28257474,765,765,765,765,0
|
|
20231023,165400,28257474,765,765,765,765,0
|
|
20231023,165300,28257474,765,765,765,765,0
|
|
20231023,165200,28257474,765,765,765,765,0
|
|
20231023,165100,28257474,765,765,765,765,0
|
|
20231023,165000,28257474,765,765,765,765,0
|
|
20231023,164900,28257474,765,765,765,765,0
|
|
20231023,164800,28257474,765,765,765,765,0
|
|
20231023,164700,28257474,765,765,765,765,0
|
|
20231023,164600,28257474,765,765,765,765,0
|
|
20231023,164500,28257474,765,765,765,765,0
|
|
20231023,164400,28257474,765,765,765,765,0
|
|
20231023,164300,28257474,765,765,765,765,0
|
|
20231023,164200,28257474,765,765,765,765,0
|
|
20231023,164100,28257474,765,765,765,765,0
|
|
20231023,164000,28257474,765,765,765,765,0
|
|
20231023,163900,28257474,765,765,765,765,0
|
|
20231023,163800,28257474,765,765,765,765,0
|
|
20231023,163700,28257474,765,765,765,765,0
|
|
20231023,163600,28257474,765,765,765,765,0
|
|
20231023,163500,28257474,765,765,765,765,0
|
|
20231023,163400,28257474,765,765,765,765,0
|
|
20231023,163300,28257474,765,765,765,765,0
|
|
20231023,163200,28257474,765,765,765,765,1125
|
|
20231023,163100,28257474,765,765,765,765,0
|
|
20231023,163000,28257474,765,765,765,765,0
|
|
20231023,162900,28257474,765,765,765,765,0
|
|
20231023,162800,28257474,765,765,765,765,0
|
|
20231023,162700,28257474,765,765,765,765,0
|
|
20231023,162600,28257474,765,765,765,765,0
|
|
20231023,162500,28257474,765,765,765,765,0
|
|
20231023,162400,28257474,765,765,765,765,0
|
|
20231023,162300,28257474,765,765,765,765,0
|
|
20231023,162200,28257474,765,765,765,765,0
|
|
20231023,162100,28257474,765,765,765,765,0
|
|
20231023,162000,28257474,765,765,765,765,0
|
|
20231023,161900,28257474,765,765,765,765,0
|
|
20231023,161800,28257474,765,765,765,765,0
|
|
20231023,161700,28257474,765,765,765,765,0
|
|
20231023,161600,28257474,765,765,765,765,0
|
|
20231023,161500,28257474,765,765,765,765,0
|
|
20231023,161400,28257474,765,765,765,765,0
|
|
20231023,161300,28257474,765,765,765,765,0
|
|
20231023,161200,28257474,765,765,765,765,0
|
|
20231023,161100,28257474,765,765,765,765,0
|
|
20231023,161000,28257474,765,765,765,765,0
|
|
20231023,160900,28257474,765,765,765,765,0
|
|
20231023,160800,28257474,765,765,765,765,0
|
|
20231023,160700,28257474,765,765,765,765,0
|
|
20231023,160600,28257474,765,765,765,765,0
|
|
20231023,160500,28257474,765,765,765,765,0
|
|
20231023,160400,28257474,765,765,765,765,0
|
|
20231023,160300,28257474,765,765,765,765,0
|
|
20231023,160200,28257474,765,765,765,765,1125
|
|
20231023,160100,28257474,765,765,765,765,0
|
|
20231023,160000,28257474,765,765,765,765,0
|
|
20231023,155900,28257474,765,765,765,765,0
|
|
20231023,155800,28257474,765,765,765,765,0
|
|
20231023,155700,28257474,765,765,765,765,0
|
|
20231023,155600,28257474,765,765,765,765,0
|
|
20231023,155500,28257474,765,765,765,765,0
|
|
20231023,155400,28257474,765,765,765,765,0
|
|
20231023,155300,28257474,765,765,765,765,0
|
|
20231023,155200,28257474,765,765,765,765,0
|
|
20231023,155100,28257474,765,765,765,765,0
|
|
20231023,155000,28257474,765,765,765,765,0
|
|
20231023,154900,28257474,765,765,765,765,0
|
|
20231023,154800,28257474,765,765,765,765,0
|
|
20231023,154700,28257474,765,765,765,765,0
|
|
20231023,154600,28257474,765,765,765,765,0
|
|
20231023,154500,28257474,765,765,765,765,0
|
|
20231023,154400,28257474,765,765,765,765,0
|
|
20231023,154300,28257474,765,765,765,765,0
|
|
20231023,154200,28257474,765,765,765,765,0
|
|
20231023,154100,28257474,765,765,765,765,0
|
|
20231023,154000,28257474,765,765,765,765,0
|
|
20231023,153900,28257474,765,765,765,765,0
|
|
20231023,153800,28257474,765,765,765,765,0
|
|
20231023,153700,28257474,765,765,765,765,0
|
|
20231023,153600,28257474,765,765,765,765,0
|
|
20231023,153500,28257474,765,765,765,765,0
|
|
20231023,153400,28257474,765,765,765,765,0
|
|
20231023,153300,28257474,765,765,765,765,0
|
|
20231023,153200,28257474,765,765,765,765,1125
|
|
20231023,153100,28257474,765,765,765,765,0
|
|
20231023,153000,28257474,765,765,765,765,1125
|
|
20231023,152900,27396849,767,767,767,767,0
|
|
20231023,152800,27396849,767,767,767,767,0
|
|
20231023,152700,27396849,767,767,767,767,0
|
|
20231023,152600,27396849,767,767,767,767,0
|
|
20231023,152500,27396849,767,767,767,767,0
|
|
20231023,152400,27396849,767,767,767,767,0
|
|
20231023,152300,27396849,767,767,767,767,0
|
|
20231023,152200,27396849,767,767,767,767,0
|
|
20231023,152100,27396849,767,767,767,767,0
|
|
20231023,152000,27396849,767,767,767,767,0
|
|
20231023,151900,27396849,767,767,767,767,1969
|
|
20231023,151800,25886626,767,767,767,767,10
|
|
20231023,151700,25878956,767,767,767,767,5
|
|
20231023,151600,25875121,765,768,768,765,1242
|
|
20231023,151500,24924948,767,767,767,767,283
|
|
20231023,151400,24707887,766,766,766,766,270
|
|
20231023,151300,24501067,766,766,766,766,0
|
|
20231023,151200,24501067,766,766,766,766,0
|
|
20231023,151100,24501067,766,766,766,766,0
|
|
20231023,151000,24501067,766,766,766,766,0
|
|
20231023,150900,24501067,766,766,766,766,2
|
|
20231023,150800,24499535,766,766,766,766,41
|
|
20231023,150700,24468129,766,766,766,766,7
|
|
20231023,150600,24462767,766,766,766,766,0
|
|
20231023,150500,24462767,766,766,766,766,0
|
|
20231023,150400,24462767,766,766,766,766,1
|
|
20231023,150300,24462001,766,766,766,766,0
|
|
20231023,150200,24462001,766,766,766,766,80
|
|
20231023,150100,24400721,766,766,766,766,0
|
|
20231023,150000,24400721,766,766,766,766,0
|
|
20231023,145900,24400721,766,766,766,766,0
|
|
20231023,145800,24400721,766,766,766,766,0
|
|
20231023,145700,24400721,766,766,766,766,0
|
|
20231023,145600,24400721,766,766,766,766,11
|
|
20231023,145500,24392295,766,766,766,766,0
|
|
20231023,145400,24392295,766,766,766,766,7
|
|
20231023,145300,24386933,765,765,765,765,826
|
|
20231023,145200,23755043,765,765,765,765,0
|
|
20231023,145100,23755043,765,765,765,765,0
|
|
20231023,145000,23755043,765,765,765,765,3493
|
|
20231023,144900,21082898,766,766,766,766,13
|
|
20231023,144800,21072940,766,766,766,766,0
|
|
20231023,144700,21072940,766,766,766,766,0
|
|
20231023,144600,21072940,766,766,766,766,0
|
|
20231023,144500,21072940,766,766,766,766,220
|
|
20231023,144400,20904420,766,766,766,766,5
|
|
20231023,144300,20900590,766,766,766,766,0
|
|
20231023,144200,20900590,766,766,766,766,0
|
|
20231023,144100,20900590,766,766,766,766,0
|
|
20231023,144000,20900590,766,766,766,766,0
|
|
20231023,143900,20900590,766,766,766,766,0
|
|
20231023,143800,20900590,766,766,766,766,0
|
|
20231023,143700,20900590,766,766,766,766,65
|
|
20231023,143600,20850800,766,766,766,766,0
|
|
20231023,143500,20850800,766,766,766,766,0
|
|
20231023,143400,20850800,766,766,766,766,0
|
|
20231023,143300,20850800,766,766,766,766,0
|
|
20231023,143200,20850800,766,766,766,766,0
|
|
20231023,143100,20850800,766,766,766,766,459
|
|
20231023,143000,20499206,767,767,767,767,1738
|
|
20231023,142900,19166160,767,767,767,767,0
|
|
20231023,142800,19166160,767,767,767,767,21
|
|
20231023,142700,19150053,767,767,767,767,100
|
|
20231023,142600,19073353,767,767,767,767,0
|
|
20231023,142500,19073353,767,767,767,767,21
|
|
20231023,142400,19057246,767,767,767,767,0
|
|
20231023,142300,19057246,767,767,767,767,0
|
|
20231023,142200,19057246,767,767,767,767,21
|
|
20231023,142100,19041139,767,767,767,767,0
|
|
20231023,142000,19041139,767,768,768,767,872
|
|
20231023,141900,18372211,771,768,771,768,22
|
|
20231023,141800,18355312,768,768,768,768,0
|
|
20231023,141700,18355312,768,768,768,768,0
|
|
20231023,141600,18355312,768,768,768,768,21
|
|
20231023,141500,18339184,767,767,767,767,0
|
|
20231023,141400,18339184,767,767,767,767,0
|
|
20231023,141300,18339184,767,767,767,767,21
|
|
20231023,141200,18323077,767,767,767,767,0
|
|
20231023,141100,18323077,767,767,767,767,0
|
|
20231023,141000,18323077,767,767,767,767,21
|
|
20231023,140900,18306970,767,767,767,767,0
|
|
20231023,140800,18306970,767,767,767,767,922
|
|
20231023,140700,17599796,769,768,769,768,574
|
|
20231023,140600,17158943,768,768,768,768,0
|
|
20231023,140500,17158943,768,768,768,768,0
|
|
20231023,140400,17158943,768,768,768,768,0
|
|
20231023,140300,17158943,768,768,768,768,0
|
|
20231023,140200,17158943,768,768,768,768,0
|
|
20231023,140100,17158943,768,768,768,768,0
|
|
20231023,140000,17158943,768,768,768,768,0
|
|
20231023,135900,17158943,768,768,768,768,3
|
|
20231023,135800,17156639,768,768,768,768,0
|
|
20231023,135700,17156639,768,768,768,768,0
|
|
20231023,135600,17156639,768,768,768,768,0
|
|
20231023,135500,17156639,768,768,768,768,0
|
|
20231023,135400,17156639,768,768,768,768,6
|
|
20231023,135300,17152031,768,768,768,768,22
|
|
20231023,135200,17135135,768,768,768,768,0
|
|
20231023,135100,17135135,768,768,768,768,0
|
|
20231023,135000,17135135,768,768,768,768,0
|
|
20231023,134900,17135135,768,768,768,768,20
|
|
20231023,134800,17119775,768,768,768,768,200
|
|
20231023,134700,16966175,768,768,768,768,300
|
|
20231023,134600,16735775,768,768,768,768,1
|
|
20231023,134500,16735007,768,768,768,768,0
|
|
20231023,134400,16735007,768,768,768,768,0
|
|
20231023,134300,16735007,768,768,768,768,0
|
|
20231023,134200,16735007,768,768,768,768,0
|
|
20231023,134100,16735007,768,768,768,768,204
|
|
20231023,134000,16578335,769,769,769,769,0
|
|
20231023,133900,16578335,769,769,769,769,97
|
|
20231023,133800,16503742,769,769,769,769,0
|
|
20231023,133700,16503742,769,769,769,769,21
|
|
20231023,133600,16487593,769,769,769,769,0
|
|
20231023,133500,16487593,769,770,770,769,60
|
|
20231023,133400,16441432,770,770,770,770,21
|
|
20231023,133300,16425262,770,770,770,770,0
|
|
20231023,133200,16425262,770,770,770,770,0
|
|
20231023,133100,16425262,770,770,770,770,657
|
|
20231023,133000,15919372,771,771,771,771,3
|
|
20231023,132900,15917059,771,771,771,771,0
|
|
20231023,132800,15917059,771,771,771,771,0
|
|
20231023,132700,15917059,771,771,771,771,3
|
|
20231023,132600,15914746,771,771,771,771,0
|
|
20231023,132500,15914746,771,771,771,771,0
|
|
20231023,132400,15914746,771,771,771,771,1
|
|
20231023,132300,15913975,771,771,771,771,0
|
|
20231023,132200,15913975,771,771,771,771,0
|
|
20231023,132100,15913975,771,771,771,771,0
|
|
20231023,132000,15913975,771,771,771,771,0
|
|
20231023,131900,15913975,771,771,771,771,0
|
|
20231023,131800,15913975,771,771,771,771,0
|
|
20231023,131700,15913975,771,771,771,771,100
|
|
20231023,131600,15836875,770,770,770,770,22
|
|
20231023,131500,15819935,770,770,770,770,114
|
|
20231023,131400,15732155,770,770,770,770,0
|
|
20231023,131300,15732155,770,770,770,770,22
|
|
20231023,131200,15715215,770,770,770,770,0
|
|
20231023,131100,15715215,770,770,770,770,0
|
|
20231023,131000,15715215,770,770,770,770,22
|
|
20231023,130900,15698275,770,770,770,770,0
|
|
20231023,130800,15698275,770,770,770,770,0
|
|
20231023,130700,15698275,770,770,770,770,22
|
|
20231023,130600,15681335,770,770,770,770,1070
|
|
20231023,130500,14857435,771,771,771,771,50
|
|
20231023,130400,14818885,771,771,771,771,0
|
|
20231023,130300,14818885,771,771,771,771,0
|
|
20231023,130200,14818885,771,771,771,771,0
|
|
20231023,130100,14818885,771,771,771,771,0
|
|
20231023,130000,14818885,771,770,771,770,2
|
|
20231023,125900,14817344,771,771,771,771,0
|
|
20231023,125800,14817344,771,771,771,771,0
|
|
20231023,125700,14817344,771,771,771,771,0
|
|
20231023,125600,14817344,771,771,771,771,0
|
|
20231023,125500,14817344,771,771,771,771,0
|
|
20231023,125400,14817344,771,771,771,771,0
|
|
20231023,125300,14817344,771,771,771,771,0
|
|
20231023,125200,14817344,771,771,771,771,0
|
|
20231023,125100,14817344,771,771,771,771,61
|
|
20231023,125000,14770313,771,771,771,771,1000
|
|
20231023,124900,13999313,771,771,771,771,22
|
|
20231023,124800,13982351,771,771,771,771,2
|
|
20231023,124700,13980809,771,771,771,771,27
|
|
20231023,124600,13959992,771,771,771,771,35
|
|
20231023,124500,13933007,771,771,771,771,338
|
|
20231023,124400,13672409,771,771,771,771,0
|
|
20231023,124300,13672409,771,771,771,771,5
|
|
20231023,124200,13668554,772,772,772,772,156
|
|
20231023,124100,13548122,772,772,772,772,0
|
|
20231023,124000,13548122,772,772,773,772,132
|
|
20231023,123900,13446168,772,772,772,772,10
|
|
20231023,123800,13438448,772,772,772,772,242
|
|
20231023,123700,13251624,772,772,772,772,22
|
|
20231023,123600,13234640,772,772,772,772,0
|
|
20231023,123500,13234640,772,772,772,772,0
|
|
20231023,123400,13234640,772,772,772,772,22
|
|
20231023,123300,13217656,772,772,772,772,1
|
|
20231023,123200,13216884,772,772,772,772,4
|
|
20231023,123100,13213796,772,772,772,772,26
|
|
20231023,123000,13193724,772,773,774,772,93
|
|
20231023,122900,13121749,772,772,772,772,0
|
|
20231023,122800,13121749,772,772,772,772,22
|
|
20231023,122700,13104765,772,772,772,772,0
|
|
20231023,122600,13104765,772,774,774,772,51
|
|
20231023,122500,13065293,774,774,774,774,0
|
|
20231023,122400,13065293,774,774,774,774,0
|
|
20231023,122300,13065293,774,774,774,774,0
|
|
20231023,122200,13065293,774,774,774,774,0
|
|
20231023,122100,13065293,774,774,774,774,0
|
|
20231023,122000,13065293,774,774,774,774,0
|
|
20231023,121900,13065293,774,774,774,774,0
|
|
20231023,121800,13065293,774,774,774,774,0
|
|
20231023,121700,13065293,774,774,774,774,0
|
|
20231023,121600,13065293,774,774,774,774,0
|
|
20231023,121500,13065293,774,774,774,774,0
|
|
20231023,121400,13065293,774,774,774,774,0
|
|
20231023,121300,13065293,774,774,774,774,0
|
|
20231023,121200,13065293,774,774,774,774,0
|
|
20231023,121100,13065293,774,774,774,774,0
|
|
20231023,121000,13065293,774,774,774,774,0
|
|
20231023,120900,13065293,774,774,774,774,0
|
|
20231023,120800,13065293,774,774,774,774,0
|
|
20231023,120700,13065293,774,774,774,774,0
|
|
20231023,120600,13065293,774,774,774,774,0
|
|
20231023,120500,13065293,774,774,774,774,0
|
|
20231023,120400,13065293,774,774,774,774,0
|
|
20231023,120300,13065293,774,774,774,774,10
|
|
20231023,120200,13057553,772,772,772,772,0
|
|
20231023,120100,13057553,772,772,772,772,22
|
|
20231023,120000,13040569,772,772,772,772,0
|
|
20231023,115900,13040569,772,772,772,772,21
|
|
20231023,115800,13024357,774,774,774,774,5
|
|
20231023,115700,13020487,775,775,775,775,0
|
|
20231023,115600,13020487,775,775,775,775,0
|
|
20231023,115500,13020487,775,775,775,775,0
|
|
20231023,115400,13020487,775,775,775,775,0
|
|
20231023,115300,13020487,775,775,775,775,0
|
|
20231023,115200,13020487,775,775,775,775,0
|
|
20231023,115100,13020487,775,775,775,775,0
|
|
20231023,115000,13020487,775,775,775,775,0
|
|
20231023,114900,13020487,775,775,775,775,0
|
|
20231023,114800,13020487,775,775,775,775,0
|
|
20231023,114700,13020487,775,775,775,775,0
|
|
20231023,114600,13020487,775,775,775,775,0
|
|
20231023,114500,13020487,775,775,775,775,0
|
|
20231023,114400,13020487,775,775,775,775,0
|
|
20231023,114300,13020487,775,775,775,775,0
|
|
20231023,114200,13020487,775,775,775,775,0
|
|
20231023,114100,13020487,775,775,775,775,0
|
|
20231023,114000,13020487,775,775,775,775,0
|
|
20231023,113900,13020487,775,775,775,775,382
|
|
20231023,113800,12724437,775,775,775,775,0
|
|
20231023,113700,12724437,775,775,775,775,0
|
|
20231023,113600,12724437,775,775,775,775,0
|
|
20231023,113500,12724437,775,775,775,775,0
|
|
20231023,113400,12724437,775,775,775,775,0
|
|
20231023,113300,12724437,775,772,775,771,1672
|
|
20231023,113200,11430201,771,772,772,771,4
|
|
20231023,113100,11427116,771,772,772,771,103
|
|
20231023,113000,11347603,772,772,772,772,0
|
|
20231023,112900,11347603,772,772,772,772,1
|
|
20231023,112800,11346831,774,774,774,774,0
|
|
20231023,112700,11346831,774,774,774,774,0
|
|
20231023,112600,11346831,774,774,774,774,0
|
|
20231023,112500,11346831,774,774,774,774,0
|
|
20231023,112400,11346831,774,774,774,774,1
|
|
20231023,112300,11346057,774,774,774,774,0
|
|
20231023,112200,11346057,774,774,774,774,0
|
|
20231023,112100,11346057,774,774,774,774,0
|
|
20231023,112000,11346057,774,774,774,774,0
|
|
20231023,111900,11346057,774,774,774,774,0
|
|
20231023,111800,11346057,774,774,774,774,0
|
|
20231023,111700,11346057,774,774,774,774,0
|
|
20231023,111600,11346057,774,774,774,774,0
|
|
20231023,111500,11346057,774,774,774,774,0
|
|
20231023,111400,11346057,774,774,774,774,0
|
|
20231023,111300,11346057,774,774,774,774,0
|
|
20231023,111200,11346057,774,774,774,774,0
|
|
20231023,111100,11346057,774,774,774,774,0
|
|
20231023,111000,11346057,774,774,774,774,0
|
|
20231023,110900,11346057,774,774,774,774,0
|
|
20231023,110800,11346057,774,774,774,774,0
|
|
20231023,110700,11346057,774,774,774,774,0
|
|
20231023,110600,11346057,774,774,774,774,0
|
|
20231023,110500,11346057,774,774,774,774,0
|
|
20231023,110400,11346057,774,774,774,774,1
|
|
20231023,110300,11345283,774,774,774,774,0
|
|
20231023,110200,11345283,774,774,774,774,0
|
|
20231023,110100,11345283,774,774,774,774,0
|
|
20231023,110000,11345283,774,774,774,774,50
|
|
20231023,105900,11306583,774,774,774,774,0
|
|
20231023,105800,11306583,774,771,774,771,23
|
|
20231023,105700,11288847,771,771,771,771,0
|
|
20231023,105600,11288847,771,771,771,771,0
|
|
20231023,105500,11288847,771,771,771,771,22
|
|
20231023,105400,11271885,771,773,773,771,557
|
|
20231023,105300,10842424,774,774,774,774,1022
|
|
20231023,105200,10051396,774,774,774,774,0
|
|
20231023,105100,10051396,774,774,774,774,0
|
|
20231023,105000,10051396,774,774,774,774,0
|
|
20231023,104900,10051396,774,774,774,774,0
|
|
20231023,104800,10051396,774,774,774,774,0
|
|
20231023,104700,10051396,774,774,774,774,1
|
|
20231023,104600,10050622,776,776,776,776,0
|
|
20231023,104500,10050622,776,776,776,776,0
|
|
20231023,104400,10050622,776,776,776,776,0
|
|
20231023,104300,10050622,776,776,776,776,0
|
|
20231023,104200,10050622,776,776,776,776,0
|
|
20231023,104100,10050622,776,776,776,776,0
|
|
20231023,104000,10050622,776,776,776,776,0
|
|
20231023,103900,10050622,776,776,776,776,0
|
|
20231023,103800,10050622,776,776,776,776,0
|
|
20231023,103700,10050622,776,776,776,776,1
|
|
20231023,103600,10049846,776,776,776,776,0
|
|
20231023,103500,10049846,776,776,776,776,0
|
|
20231023,103400,10049846,776,776,776,776,0
|
|
20231023,103300,10049846,776,776,776,776,0
|
|
20231023,103200,10049846,776,776,776,776,22
|
|
20231023,103100,10032774,772,771,772,771,66
|
|
20231023,103000,9981844,771,771,771,771,0
|
|
20231023,102900,9981844,771,771,771,771,111
|
|
20231023,102800,9896263,771,771,771,771,65
|
|
20231023,102700,9846148,772,772,772,772,0
|
|
20231023,102600,9846148,772,772,772,772,0
|
|
20231023,102500,9846148,772,772,772,772,0
|
|
20231023,102400,9846148,772,772,772,772,1
|
|
20231023,102300,9845376,772,772,772,772,20
|
|
20231023,102200,9829936,772,772,772,772,1
|
|
20231023,102100,9829164,772,772,772,772,0
|
|
20231023,102000,9829164,772,772,772,772,0
|
|
20231023,101900,9829164,772,772,772,772,23
|
|
20231023,101800,9811408,772,772,772,772,0
|
|
20231023,101700,9811408,772,772,772,772,0
|
|
20231023,101600,9811408,772,772,772,772,29
|
|
20231023,101500,9789020,772,772,772,772,0
|
|
20231023,101400,9789020,772,772,772,772,150
|
|
20231023,101300,9673220,772,772,772,772,20
|
|
20231023,101200,9657780,772,772,772,772,866
|
|
20231023,101100,8989228,772,772,772,772,0
|
|
20231023,101000,8989228,772,772,772,772,93
|
|
20231023,100900,8917432,772,772,772,772,0
|
|
20231023,100800,8917432,772,772,772,772,0
|
|
20231023,100700,8917432,772,772,772,772,22
|
|
20231023,100600,8900448,771,771,771,771,0
|
|
20231023,100500,8900448,771,772,772,771,133
|
|
20231023,100400,8797904,771,771,771,771,22
|
|
20231023,100300,8780942,771,771,771,771,0
|
|
20231023,100200,8780942,771,771,771,771,0
|
|
20231023,100100,8780942,771,771,771,771,22
|
|
20231023,100000,8763980,770,770,770,770,0
|
|
20231023,095900,8763980,770,770,770,770,0
|
|
20231023,095800,8763980,770,770,770,770,22
|
|
20231023,095700,8747040,770,770,770,770,0
|
|
20231023,095600,8747040,770,770,770,770,0
|
|
20231023,095500,8747040,770,771,771,770,51
|
|
20231023,095400,8707754,770,768,770,768,400
|
|
20231023,095300,8399821,767,767,767,767,0
|
|
20231023,095200,8399821,767,767,767,767,44
|
|
20231023,095100,8366073,767,767,767,767,0
|
|
20231023,095000,8366073,767,767,767,767,0
|
|
20231023,094900,8366073,767,767,767,767,0
|
|
20231023,094800,8366073,767,767,767,767,0
|
|
20231023,094700,8366073,767,766,767,766,457
|
|
20231023,094600,8015594,766,766,766,766,2
|
|
20231023,094500,8014062,766,766,766,766,0
|
|
20231023,094400,8014062,766,766,766,766,1
|
|
20231023,094300,8013296,766,766,766,766,1
|
|
20231023,094200,8012530,766,766,766,766,0
|
|
20231023,094100,8012530,766,766,766,766,0
|
|
20231023,094000,8012530,766,764,766,764,27
|
|
20231023,093900,7991872,765,765,765,765,0
|
|
20231023,093800,7991872,765,766,766,765,51
|
|
20231023,093700,7952807,766,766,766,766,2
|
|
20231023,093600,7951275,766,766,766,766,1
|
|
20231023,093500,7950509,766,765,766,765,35
|
|
20231023,093400,7923719,766,766,766,766,176
|
|
20231023,093300,7788903,768,768,768,768,0
|
|
20231023,093200,7788903,768,768,768,768,0
|
|
20231023,093100,7788903,768,763,768,763,25
|
|
20231023,093000,7769813,763,763,763,763,1
|
|
20231023,092900,7769050,767,767,767,767,0
|
|
20231023,092800,7769050,767,767,767,767,1978
|
|
20231023,092700,6251924,769,769,769,769,0
|
|
20231023,092600,6251924,769,767,769,767,113
|
|
20231023,092500,6165093,767,767,767,767,0
|
|
20231023,092400,6165093,767,767,767,767,0
|
|
20231023,092300,6165093,767,767,767,767,54
|
|
20231023,092200,6123675,767,764,767,764,23
|
|
20231023,092100,6106100,759,759,759,759,0
|
|
20231023,092000,6106100,759,759,759,759,0
|
|
20231023,091900,6106100,759,759,759,759,1
|
|
20231023,091800,6105341,768,769,769,758,1567
|
|
20231023,091700,4915772,770,770,770,770,6
|
|
20231023,091600,4911152,770,770,770,770,322
|
|
20231023,091500,4663212,770,770,770,770,500
|
|
20231023,091400,4278212,776,776,776,776,14
|
|
20231023,091300,4267348,776,776,776,776,0
|
|
20231023,091200,4267348,776,776,776,776,53
|
|
20231023,091100,4226220,776,776,776,776,2
|
|
20231023,091000,4224668,776,770,776,770,180
|
|
20231023,090900,4085937,771,771,771,771,6
|
|
20231023,090800,4081311,771,771,771,771,179
|
|
20231023,090700,3943302,776,776,776,776,0
|
|
20231023,090600,3943302,776,776,776,776,0
|
|
20231023,090500,3943302,776,776,776,776,0
|
|
20231023,090400,3943302,776,776,776,776,0
|
|
20231023,090300,3943302,776,776,776,776,1
|
|
20231023,090200,3942526,777,777,777,777,0
|
|
20231023,090100,3942526,777,777,777,777,0
|
|
20231023,090000,3942526,777,773,777,759,5140
|