584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184100,103027816,445,445,445,445,6885
|
|
20231019,184000,103027816,445,445,445,445,0
|
|
20231019,183900,103027816,445,445,445,445,0
|
|
20231019,183800,103027816,445,445,445,445,0
|
|
20231019,183700,103027816,445,445,445,445,0
|
|
20231019,183600,103027816,445,445,445,445,0
|
|
20231019,183500,103027816,445,445,445,445,0
|
|
20231019,183400,103027816,445,445,445,445,0
|
|
20231019,183300,103027816,445,445,445,445,0
|
|
20231019,183200,103027816,445,445,445,445,0
|
|
20231019,183100,103027816,445,445,445,445,0
|
|
20231019,183000,103027816,445,445,445,445,0
|
|
20231019,182900,103027816,445,445,445,445,0
|
|
20231019,182800,103027816,445,445,445,445,0
|
|
20231019,182700,103027816,445,445,445,445,0
|
|
20231019,182600,103027816,445,445,445,445,0
|
|
20231019,182500,103027816,445,445,445,445,0
|
|
20231019,182400,103027816,445,445,445,445,0
|
|
20231019,182300,103027816,445,445,445,445,0
|
|
20231019,182200,103027816,445,445,445,445,0
|
|
20231019,182100,103027816,445,445,445,445,0
|
|
20231019,182000,103027816,445,445,445,445,0
|
|
20231019,181900,103027816,445,445,445,445,0
|
|
20231019,181800,103027816,445,445,445,445,0
|
|
20231019,181700,103027816,445,445,445,445,0
|
|
20231019,181600,103027816,445,445,445,445,0
|
|
20231019,181500,103027816,445,445,445,445,0
|
|
20231019,181400,103027816,445,445,445,445,0
|
|
20231019,181300,103027816,445,445,445,445,0
|
|
20231019,181200,103027816,445,445,445,445,0
|
|
20231019,181100,103027816,445,445,445,445,6885
|
|
20231019,181000,103027816,445,445,445,445,0
|
|
20231019,180900,103027816,445,445,445,445,0
|
|
20231019,180800,103027816,445,445,445,445,0
|
|
20231019,180700,103027816,445,445,445,445,0
|
|
20231019,180600,103027816,445,445,445,445,0
|
|
20231019,180500,103027816,445,445,445,445,0
|
|
20231019,180400,103027816,445,445,445,445,0
|
|
20231019,180300,103027816,445,445,445,445,0
|
|
20231019,180200,103027816,445,445,445,445,0
|
|
20231019,180100,103027816,445,445,445,445,0
|
|
20231019,180000,103027816,445,445,445,445,0
|
|
20231019,175900,103027816,445,445,445,445,0
|
|
20231019,175800,103027816,445,445,445,445,0
|
|
20231019,175700,103027816,445,445,445,445,0
|
|
20231019,175600,103027816,445,445,445,445,0
|
|
20231019,175500,103027816,445,445,445,445,0
|
|
20231019,175400,103027816,445,445,445,445,0
|
|
20231019,175300,103027816,445,445,445,445,0
|
|
20231019,175200,103027816,445,445,445,445,0
|
|
20231019,175100,103027816,445,445,445,445,0
|
|
20231019,175000,103027816,445,445,445,445,0
|
|
20231019,174900,103027816,445,445,445,445,0
|
|
20231019,174800,103027816,445,445,445,445,0
|
|
20231019,174700,103027816,445,445,445,445,0
|
|
20231019,174600,103027816,445,445,445,445,0
|
|
20231019,174500,103027816,445,445,445,445,0
|
|
20231019,174400,103027816,445,445,445,445,0
|
|
20231019,174300,103027816,445,445,445,445,0
|
|
20231019,174200,103027816,445,445,445,445,0
|
|
20231019,174100,103027816,445,445,445,445,6885
|
|
20231019,174000,103027816,445,445,445,445,0
|
|
20231019,173900,103027816,445,445,445,445,0
|
|
20231019,173800,103027816,445,445,445,445,0
|
|
20231019,173700,103027816,445,445,445,445,0
|
|
20231019,173600,103027816,445,445,445,445,0
|
|
20231019,173500,103027816,445,445,445,445,0
|
|
20231019,173400,103027816,445,445,445,445,0
|
|
20231019,173300,103027816,445,445,445,445,0
|
|
20231019,173200,103027816,445,445,445,445,0
|
|
20231019,173100,103027816,445,445,445,445,0
|
|
20231019,173000,103027816,445,445,445,445,0
|
|
20231019,172900,103027816,445,445,445,445,0
|
|
20231019,172800,103027816,445,445,445,445,0
|
|
20231019,172700,103027816,445,445,445,445,0
|
|
20231019,172600,103027816,445,445,445,445,0
|
|
20231019,172500,103027816,445,445,445,445,0
|
|
20231019,172400,103027816,445,445,445,445,0
|
|
20231019,172300,103027816,445,445,445,445,0
|
|
20231019,172200,103027816,445,445,445,445,0
|
|
20231019,172100,103027816,445,445,445,445,0
|
|
20231019,172000,103027816,445,445,445,445,0
|
|
20231019,171900,103027816,445,445,445,445,0
|
|
20231019,171800,103027816,445,445,445,445,0
|
|
20231019,171700,103027816,445,445,445,445,0
|
|
20231019,171600,103027816,445,445,445,445,0
|
|
20231019,171500,103027816,445,445,445,445,0
|
|
20231019,171400,103027816,445,445,445,445,0
|
|
20231019,171300,103027816,445,445,445,445,0
|
|
20231019,171200,103027816,445,445,445,445,0
|
|
20231019,171100,103027816,445,445,445,445,6885
|
|
20231019,171000,103027816,445,445,445,445,0
|
|
20231019,170900,103027816,445,445,445,445,0
|
|
20231019,170800,103027816,445,445,445,445,0
|
|
20231019,170700,103027816,445,445,445,445,0
|
|
20231019,170600,103027816,445,445,445,445,0
|
|
20231019,170500,103027816,445,445,445,445,0
|
|
20231019,170400,103027816,445,445,445,445,0
|
|
20231019,170300,103027816,445,445,445,445,0
|
|
20231019,170200,103027816,445,445,445,445,0
|
|
20231019,170100,103027816,445,445,445,445,0
|
|
20231019,170000,103027816,445,445,445,445,0
|
|
20231019,165900,103027816,445,445,445,445,0
|
|
20231019,165800,103027816,445,445,445,445,0
|
|
20231019,165700,103027816,445,445,445,445,0
|
|
20231019,165600,103027816,445,445,445,445,0
|
|
20231019,165500,103027816,445,445,445,445,0
|
|
20231019,165400,103027816,445,445,445,445,0
|
|
20231019,165300,103027816,445,445,445,445,0
|
|
20231019,165200,103027816,445,445,445,445,0
|
|
20231019,165100,103027816,445,445,445,445,0
|
|
20231019,165000,103027816,445,445,445,445,0
|
|
20231019,164900,103027816,445,445,445,445,0
|
|
20231019,164800,103027816,445,445,445,445,0
|
|
20231019,164700,103027816,445,445,445,445,0
|
|
20231019,164600,103027816,445,445,445,445,0
|
|
20231019,164500,103027816,445,445,445,445,0
|
|
20231019,164400,103027816,445,445,445,445,0
|
|
20231019,164300,103027816,445,445,445,445,0
|
|
20231019,164200,103027816,445,445,445,445,0
|
|
20231019,164100,103027816,445,445,445,445,6885
|
|
20231019,164000,103027816,445,445,445,445,0
|
|
20231019,163900,103027816,445,445,445,445,0
|
|
20231019,163800,103027816,445,445,445,445,0
|
|
20231019,163700,103027816,445,445,445,445,0
|
|
20231019,163600,103027816,445,445,445,445,0
|
|
20231019,163500,103027816,445,445,445,445,0
|
|
20231019,163400,103027816,445,445,445,445,0
|
|
20231019,163300,103027816,445,445,445,445,0
|
|
20231019,163200,103027816,445,445,445,445,0
|
|
20231019,163100,103027816,445,445,445,445,0
|
|
20231019,163000,103027816,445,445,445,445,0
|
|
20231019,162900,103027816,445,445,445,445,0
|
|
20231019,162800,103027816,445,445,445,445,0
|
|
20231019,162700,103027816,445,445,445,445,0
|
|
20231019,162600,103027816,445,445,445,445,0
|
|
20231019,162500,103027816,445,445,445,445,0
|
|
20231019,162400,103027816,445,445,445,445,0
|
|
20231019,162300,103027816,445,445,445,445,0
|
|
20231019,162200,103027816,445,445,445,445,0
|
|
20231019,162100,103027816,445,445,445,445,0
|
|
20231019,162000,103027816,445,445,445,445,0
|
|
20231019,161900,103027816,445,445,445,445,0
|
|
20231019,161800,103027816,445,445,445,445,0
|
|
20231019,161700,103027816,445,445,445,445,0
|
|
20231019,161600,103027816,445,445,445,445,0
|
|
20231019,161500,103027816,445,445,445,445,0
|
|
20231019,161400,103027816,445,445,445,445,0
|
|
20231019,161300,103027816,445,445,445,445,0
|
|
20231019,161200,103027816,445,445,445,445,0
|
|
20231019,161100,103027816,445,445,445,445,6885
|
|
20231019,161000,103027816,445,445,445,445,0
|
|
20231019,160900,103027816,445,445,445,445,0
|
|
20231019,160800,103027816,445,445,445,445,0
|
|
20231019,160700,103027816,445,445,445,445,0
|
|
20231019,160600,103027816,445,445,445,445,0
|
|
20231019,160500,103027816,445,445,445,445,0
|
|
20231019,160400,103027816,445,445,445,445,0
|
|
20231019,160300,103027816,445,445,445,445,0
|
|
20231019,160200,103027816,445,445,445,445,0
|
|
20231019,160100,103027816,445,445,445,445,0
|
|
20231019,160000,103027816,445,445,445,445,0
|
|
20231019,155900,103027816,445,445,445,445,0
|
|
20231019,155800,103027816,445,445,445,445,0
|
|
20231019,155700,103027816,445,445,445,445,0
|
|
20231019,155600,103027816,445,445,445,445,0
|
|
20231019,155500,103027816,445,445,445,445,0
|
|
20231019,155400,103027816,445,445,445,445,0
|
|
20231019,155300,103027816,445,445,445,445,0
|
|
20231019,155200,103027816,445,445,445,445,0
|
|
20231019,155100,103027816,445,445,445,445,0
|
|
20231019,155000,103027816,445,445,445,445,0
|
|
20231019,154900,103027816,445,445,445,445,0
|
|
20231019,154800,103027816,445,445,445,445,0
|
|
20231019,154700,103027816,445,445,445,445,0
|
|
20231019,154600,103027816,445,445,445,445,0
|
|
20231019,154500,103027816,445,445,445,445,0
|
|
20231019,154400,103027816,445,445,445,445,0
|
|
20231019,154300,103027816,445,445,445,445,0
|
|
20231019,154200,103027816,445,445,445,445,0
|
|
20231019,154100,103027816,445,445,445,445,6885
|
|
20231019,154000,103027816,445,445,445,445,0
|
|
20231019,153900,103027816,445,445,445,445,0
|
|
20231019,153800,103027816,445,445,445,445,0
|
|
20231019,153700,103027816,445,445,445,445,0
|
|
20231019,153600,103027816,445,445,445,445,0
|
|
20231019,153500,103027816,445,445,445,445,0
|
|
20231019,153400,103027816,445,445,445,445,0
|
|
20231019,153300,103027816,445,445,445,445,0
|
|
20231019,153200,103027816,445,445,445,445,0
|
|
20231019,153100,103027816,445,445,445,445,0
|
|
20231019,153000,103027816,445,445,445,445,6885
|
|
20231019,152900,99963991,449,449,449,449,0
|
|
20231019,152800,99963991,449,449,449,449,0
|
|
20231019,152700,99963991,449,449,449,449,0
|
|
20231019,152600,99963991,449,449,449,449,0
|
|
20231019,152500,99963991,449,449,449,449,0
|
|
20231019,152400,99963991,449,449,449,449,0
|
|
20231019,152300,99963991,449,449,449,449,0
|
|
20231019,152200,99963991,449,449,449,449,0
|
|
20231019,152100,99963991,449,449,449,449,0
|
|
20231019,152000,99963991,449,449,449,449,0
|
|
20231019,151900,99963991,449,449,449,446,2396
|
|
20231019,151800,98888271,444,454,454,444,10001
|
|
20231019,151700,94445988,443,452,452,443,80000
|
|
20231019,151600,58837100,452,454,454,452,75
|
|
20231019,151500,58803194,454,454,454,454,0
|
|
20231019,151400,58803194,454,454,454,454,4
|
|
20231019,151300,58801378,452,452,452,452,0
|
|
20231019,151200,58801378,452,452,452,452,0
|
|
20231019,151100,58801378,452,452,452,452,0
|
|
20231019,151000,58801378,452,452,452,452,0
|
|
20231019,150900,58801378,452,452,452,452,0
|
|
20231019,150800,58801378,452,452,452,452,0
|
|
20231019,150700,58801378,452,452,452,452,19
|
|
20231019,150600,58792790,452,452,452,452,0
|
|
20231019,150500,58792790,452,452,452,452,715
|
|
20231019,150400,58469610,454,454,454,454,0
|
|
20231019,150300,58469610,454,454,454,454,2000
|
|
20231019,150200,57561610,454,454,454,454,0
|
|
20231019,150100,57561610,454,454,454,454,0
|
|
20231019,150000,57561610,454,454,454,454,0
|
|
20231019,145900,57561610,454,454,454,454,100
|
|
20231019,145800,57516210,454,454,454,454,1
|
|
20231019,145700,57515756,454,454,454,454,0
|
|
20231019,145600,57515756,454,454,454,454,0
|
|
20231019,145500,57515756,454,454,454,454,0
|
|
20231019,145400,57515756,454,454,454,454,0
|
|
20231019,145300,57515756,454,454,454,454,0
|
|
20231019,145200,57515756,454,454,454,454,1
|
|
20231019,145100,57515302,453,453,453,453,0
|
|
20231019,145000,57515302,453,453,453,453,1
|
|
20231019,144900,57514849,453,453,453,453,0
|
|
20231019,144800,57514849,453,453,453,453,0
|
|
20231019,144700,57514849,453,453,453,453,1
|
|
20231019,144600,57514396,454,454,454,454,0
|
|
20231019,144500,57514396,454,454,454,454,50
|
|
20231019,144400,57491696,453,453,453,453,1101
|
|
20231019,144300,56992943,454,454,454,454,0
|
|
20231019,144200,56992943,454,454,454,454,0
|
|
20231019,144100,56992943,454,454,454,454,1
|
|
20231019,144000,56992489,454,454,454,454,0
|
|
20231019,143900,56992489,454,454,454,454,1000
|
|
20231019,143800,56538489,453,453,453,453,0
|
|
20231019,143700,56538489,453,453,453,453,0
|
|
20231019,143600,56538489,453,453,453,453,0
|
|
20231019,143500,56538489,453,453,453,453,0
|
|
20231019,143400,56538489,453,453,453,453,0
|
|
20231019,143300,56538489,453,453,453,453,0
|
|
20231019,143200,56538489,453,453,453,453,0
|
|
20231019,143100,56538489,453,453,453,453,0
|
|
20231019,143000,56538489,453,453,453,453,382
|
|
20231019,142900,56365443,454,454,454,454,0
|
|
20231019,142800,56365443,454,454,454,454,0
|
|
20231019,142700,56365443,454,454,454,454,1
|
|
20231019,142600,56364989,454,454,454,454,30
|
|
20231019,142500,56351369,453,455,455,453,1559
|
|
20231019,142400,55643142,454,454,454,454,0
|
|
20231019,142300,55643142,454,454,454,454,0
|
|
20231019,142200,55643142,454,454,454,454,0
|
|
20231019,142100,55643142,454,454,454,454,10
|
|
20231019,142000,55638602,453,453,453,453,0
|
|
20231019,141900,55638602,453,453,453,453,0
|
|
20231019,141800,55638602,453,453,453,453,0
|
|
20231019,141700,55638602,453,453,453,453,10
|
|
20231019,141600,55634072,454,454,454,454,11
|
|
20231019,141500,55629078,452,452,452,452,0
|
|
20231019,141400,55629078,452,452,452,452,0
|
|
20231019,141300,55629078,452,452,452,452,0
|
|
20231019,141200,55629078,452,452,452,452,0
|
|
20231019,141100,55629078,452,452,452,452,0
|
|
20231019,141000,55629078,452,452,452,452,0
|
|
20231019,140900,55629078,452,452,452,452,0
|
|
20231019,140800,55629078,452,452,452,452,0
|
|
20231019,140700,55629078,452,452,452,452,0
|
|
20231019,140600,55629078,452,452,452,452,0
|
|
20231019,140500,55629078,452,452,452,452,0
|
|
20231019,140400,55629078,452,452,452,452,0
|
|
20231019,140300,55629078,452,452,452,452,0
|
|
20231019,140200,55629078,452,452,452,452,0
|
|
20231019,140100,55629078,452,452,452,452,0
|
|
20231019,140000,55629078,452,452,452,452,0
|
|
20231019,135900,55629078,452,452,452,452,0
|
|
20231019,135800,55629078,452,452,452,452,0
|
|
20231019,135700,55629078,452,452,452,452,0
|
|
20231019,135600,55629078,452,452,452,452,0
|
|
20231019,135500,55629078,452,452,452,452,0
|
|
20231019,135400,55629078,452,452,452,452,0
|
|
20231019,135300,55629078,452,452,452,452,0
|
|
20231019,135200,55629078,452,452,452,452,0
|
|
20231019,135100,55629078,452,452,452,452,0
|
|
20231019,135000,55629078,452,452,452,452,0
|
|
20231019,134900,55629078,452,452,452,452,0
|
|
20231019,134800,55629078,452,452,452,452,0
|
|
20231019,134700,55629078,452,452,452,452,0
|
|
20231019,134600,55629078,452,452,452,452,0
|
|
20231019,134500,55629078,452,452,452,452,0
|
|
20231019,134400,55629078,452,452,452,452,0
|
|
20231019,134300,55629078,452,452,452,452,6
|
|
20231019,134200,55626366,451,451,451,451,0
|
|
20231019,134100,55626366,451,451,451,451,0
|
|
20231019,134000,55626366,451,451,451,451,0
|
|
20231019,133900,55626366,451,451,451,451,0
|
|
20231019,133800,55626366,451,451,451,451,0
|
|
20231019,133700,55626366,451,451,451,451,0
|
|
20231019,133600,55626366,451,451,451,451,0
|
|
20231019,133500,55626366,451,453,453,451,3000
|
|
20231019,133400,54271820,453,456,456,453,16
|
|
20231019,133300,54264539,454,454,454,454,0
|
|
20231019,133200,54264539,454,454,454,454,0
|
|
20231019,133100,54264539,454,454,454,454,0
|
|
20231019,133000,54264539,454,454,454,454,0
|
|
20231019,132900,54264539,454,454,454,454,0
|
|
20231019,132800,54264539,454,454,454,454,0
|
|
20231019,132700,54264539,454,454,454,454,0
|
|
20231019,132600,54264539,454,454,454,454,0
|
|
20231019,132500,54264539,454,454,454,454,1
|
|
20231019,132400,54264085,454,454,454,454,0
|
|
20231019,132300,54264085,454,454,454,454,0
|
|
20231019,132200,54264085,454,454,454,454,0
|
|
20231019,132100,54264085,454,454,454,454,0
|
|
20231019,132000,54264085,454,454,454,454,1
|
|
20231019,131900,54263631,454,454,454,454,1
|
|
20231019,131800,54263177,454,454,454,454,0
|
|
20231019,131700,54263177,454,454,455,454,102
|
|
20231019,131600,54216772,455,455,455,455,100
|
|
20231019,131500,54171272,456,456,456,456,0
|
|
20231019,131400,54171272,456,456,456,456,0
|
|
20231019,131300,54171272,456,456,456,456,0
|
|
20231019,131200,54171272,456,454,456,454,18
|
|
20231019,131100,54163083,454,454,454,454,1
|
|
20231019,131000,54162629,454,454,454,454,0
|
|
20231019,130900,54162629,454,454,454,454,0
|
|
20231019,130800,54162629,454,454,454,454,0
|
|
20231019,130700,54162629,454,454,454,454,0
|
|
20231019,130600,54162629,454,454,454,454,9
|
|
20231019,130500,54158543,453,453,453,453,0
|
|
20231019,130400,54158543,453,453,453,453,0
|
|
20231019,130300,54158543,453,453,453,453,0
|
|
20231019,130200,54158543,453,453,453,453,0
|
|
20231019,130100,54158543,453,453,453,453,0
|
|
20231019,130000,54158543,453,453,453,453,0
|
|
20231019,125900,54158543,453,453,453,453,0
|
|
20231019,125800,54158543,453,453,453,453,44
|
|
20231019,125700,54138611,453,453,453,453,0
|
|
20231019,125600,54138611,453,453,453,453,1
|
|
20231019,125500,54138158,453,453,453,453,0
|
|
20231019,125400,54138158,453,453,453,453,2
|
|
20231019,125300,54137252,452,452,452,452,0
|
|
20231019,125200,54137252,452,452,452,452,0
|
|
20231019,125100,54137252,452,452,452,452,0
|
|
20231019,125000,54137252,452,452,452,452,0
|
|
20231019,124900,54137252,452,452,452,452,0
|
|
20231019,124800,54137252,452,452,452,452,0
|
|
20231019,124700,54137252,452,452,452,452,0
|
|
20231019,124600,54137252,452,452,452,452,0
|
|
20231019,124500,54137252,452,452,452,452,0
|
|
20231019,124400,54137252,452,452,452,452,0
|
|
20231019,124300,54137252,452,452,452,452,0
|
|
20231019,124200,54137252,452,452,452,452,0
|
|
20231019,124100,54137252,452,452,452,452,0
|
|
20231019,124000,54137252,452,452,452,452,0
|
|
20231019,123900,54137252,452,452,452,452,0
|
|
20231019,123800,54137252,452,452,452,452,0
|
|
20231019,123700,54137252,452,452,452,452,0
|
|
20231019,123600,54137252,452,452,452,452,0
|
|
20231019,123500,54137252,452,452,452,452,0
|
|
20231019,123400,54137252,452,452,452,452,0
|
|
20231019,123300,54137252,452,452,452,452,0
|
|
20231019,123200,54137252,452,453,453,452,8
|
|
20231019,123100,54133631,453,453,453,453,0
|
|
20231019,123000,54133631,453,453,453,453,1
|
|
20231019,122900,54133178,453,451,453,451,182
|
|
20231019,122800,54050872,451,451,451,451,0
|
|
20231019,122700,54050872,451,451,451,451,0
|
|
20231019,122600,54050872,451,451,451,451,0
|
|
20231019,122500,54050872,451,451,451,451,0
|
|
20231019,122400,54050872,451,451,451,451,0
|
|
20231019,122300,54050872,451,451,451,451,0
|
|
20231019,122200,54050872,451,451,451,451,0
|
|
20231019,122100,54050872,451,451,451,451,0
|
|
20231019,122000,54050872,451,451,451,451,0
|
|
20231019,121900,54050872,451,451,451,451,0
|
|
20231019,121800,54050872,451,451,451,451,0
|
|
20231019,121700,54050872,451,451,451,451,0
|
|
20231019,121600,54050872,451,451,451,451,300
|
|
20231019,121500,53915572,455,455,455,455,0
|
|
20231019,121400,53915572,455,455,455,455,0
|
|
20231019,121300,53915572,455,452,455,451,12002
|
|
20231019,121200,48502137,452,452,452,452,0
|
|
20231019,121100,48502137,452,452,452,452,0
|
|
20231019,121000,48502137,452,452,452,452,0
|
|
20231019,120900,48502137,452,452,452,452,0
|
|
20231019,120800,48502137,452,452,452,452,0
|
|
20231019,120700,48502137,452,452,452,452,0
|
|
20231019,120600,48502137,452,452,452,452,0
|
|
20231019,120500,48502137,452,452,452,452,0
|
|
20231019,120400,48502137,452,452,452,452,0
|
|
20231019,120300,48502137,452,452,452,452,0
|
|
20231019,120200,48502137,452,452,452,452,0
|
|
20231019,120100,48502137,452,452,452,452,0
|
|
20231019,120000,48502137,452,452,452,452,1
|
|
20231019,115900,48501685,456,456,456,456,0
|
|
20231019,115800,48501685,456,453,456,453,700
|
|
20231019,115700,48182830,454,452,454,452,500
|
|
20231019,115600,47956052,451,451,451,451,0
|
|
20231019,115500,47956052,451,451,451,451,0
|
|
20231019,115400,47956052,451,451,451,451,8
|
|
20231019,115300,47952444,451,452,452,451,66
|
|
20231019,115200,47922643,451,451,451,451,0
|
|
20231019,115100,47922643,451,451,451,451,0
|
|
20231019,115000,47922643,451,451,451,451,0
|
|
20231019,114900,47922643,451,451,451,451,0
|
|
20231019,114800,47922643,451,451,451,451,2
|
|
20231019,114700,47921741,454,452,454,451,6020
|
|
20231019,114600,45206442,450,455,455,450,10000
|
|
20231019,114500,40694861,456,456,456,456,227
|
|
20231019,114400,40591349,456,456,456,456,0
|
|
20231019,114300,40591349,456,456,456,456,0
|
|
20231019,114200,40591349,456,456,456,456,0
|
|
20231019,114100,40591349,456,456,456,456,0
|
|
20231019,114000,40591349,456,456,456,456,0
|
|
20231019,113900,40591349,456,456,456,456,0
|
|
20231019,113800,40591349,456,456,456,456,0
|
|
20231019,113700,40591349,456,456,456,456,0
|
|
20231019,113600,40591349,456,456,456,456,0
|
|
20231019,113500,40591349,456,456,456,456,0
|
|
20231019,113400,40591349,456,456,456,456,0
|
|
20231019,113300,40591349,456,456,456,456,0
|
|
20231019,113200,40591349,456,456,456,456,0
|
|
20231019,113100,40591349,456,456,456,456,0
|
|
20231019,113000,40591349,456,456,456,456,0
|
|
20231019,112900,40591349,456,456,456,456,13
|
|
20231019,112800,40585421,457,457,457,457,0
|
|
20231019,112700,40585421,457,457,457,457,0
|
|
20231019,112600,40585421,457,457,457,457,0
|
|
20231019,112500,40585421,457,457,457,457,0
|
|
20231019,112400,40585421,457,457,457,457,0
|
|
20231019,112300,40585421,457,457,457,457,0
|
|
20231019,112200,40585421,457,457,457,457,0
|
|
20231019,112100,40585421,457,457,457,457,0
|
|
20231019,112000,40585421,457,457,457,457,0
|
|
20231019,111900,40585421,457,457,457,457,0
|
|
20231019,111800,40585421,457,457,457,457,0
|
|
20231019,111700,40585421,457,457,457,457,0
|
|
20231019,111600,40585421,457,457,457,457,0
|
|
20231019,111500,40585421,457,457,457,457,3
|
|
20231019,111400,40584050,457,457,457,457,48
|
|
20231019,111300,40562114,459,459,459,459,0
|
|
20231019,111200,40562114,459,459,459,459,0
|
|
20231019,111100,40562114,459,459,459,459,0
|
|
20231019,111000,40562114,459,459,459,459,0
|
|
20231019,110900,40562114,459,459,459,459,3
|
|
20231019,110800,40560737,459,459,459,459,0
|
|
20231019,110700,40560737,459,459,459,459,0
|
|
20231019,110600,40560737,459,459,459,459,0
|
|
20231019,110500,40560737,459,459,459,459,0
|
|
20231019,110400,40560737,459,459,459,459,0
|
|
20231019,110300,40560737,459,459,459,459,0
|
|
20231019,110200,40560737,459,459,459,459,0
|
|
20231019,110100,40560737,459,459,459,459,1
|
|
20231019,110000,40560278,460,460,460,460,0
|
|
20231019,105900,40560278,460,460,460,460,0
|
|
20231019,105800,40560278,460,460,460,460,0
|
|
20231019,105700,40560278,460,461,461,460,50
|
|
20231019,105600,40537237,460,460,460,460,0
|
|
20231019,105500,40537237,460,460,460,460,0
|
|
20231019,105400,40537237,460,460,460,460,0
|
|
20231019,105300,40537237,460,460,460,460,0
|
|
20231019,105200,40537237,460,460,460,460,0
|
|
20231019,105100,40537237,460,460,460,460,3
|
|
20231019,105000,40535857,460,460,460,460,0
|
|
20231019,104900,40535857,460,460,460,460,0
|
|
20231019,104800,40535857,460,460,460,460,0
|
|
20231019,104700,40535857,460,460,460,460,0
|
|
20231019,104600,40535857,460,460,460,460,0
|
|
20231019,104500,40535857,460,460,460,460,0
|
|
20231019,104400,40535857,460,460,460,460,0
|
|
20231019,104300,40535857,460,460,460,460,2020
|
|
20231019,104200,39606657,460,460,460,460,0
|
|
20231019,104100,39606657,460,460,460,460,0
|
|
20231019,104000,39606657,460,460,460,460,0
|
|
20231019,103900,39606657,460,460,460,460,0
|
|
20231019,103800,39606657,460,460,460,460,0
|
|
20231019,103700,39606657,460,460,460,460,0
|
|
20231019,103600,39606657,460,460,460,460,0
|
|
20231019,103500,39606657,460,460,460,460,2
|
|
20231019,103400,39605737,460,460,460,460,0
|
|
20231019,103300,39605737,460,460,460,460,10
|
|
20231019,103200,39601137,460,460,460,460,0
|
|
20231019,103100,39601137,460,460,460,460,0
|
|
20231019,103000,39601137,460,460,460,460,6
|
|
20231019,102900,39598377,456,456,456,456,0
|
|
20231019,102800,39598377,456,456,456,456,0
|
|
20231019,102700,39598377,456,456,456,456,0
|
|
20231019,102600,39598377,456,456,456,456,0
|
|
20231019,102500,39598377,456,456,456,456,0
|
|
20231019,102400,39598377,456,456,456,456,0
|
|
20231019,102300,39598377,456,456,456,456,0
|
|
20231019,102200,39598377,456,456,456,456,0
|
|
20231019,102100,39598377,456,456,456,456,0
|
|
20231019,102000,39598377,456,457,457,456,4
|
|
20231019,101900,39596552,460,460,460,460,0
|
|
20231019,101800,39596552,460,460,460,460,0
|
|
20231019,101700,39596552,460,460,460,460,0
|
|
20231019,101600,39596552,460,460,460,460,0
|
|
20231019,101500,39596552,460,460,460,460,0
|
|
20231019,101400,39596552,460,460,460,460,0
|
|
20231019,101300,39596552,460,460,460,460,0
|
|
20231019,101200,39596552,460,460,460,460,1
|
|
20231019,101100,39596092,460,460,460,460,4
|
|
20231019,101000,39594252,461,461,461,461,0
|
|
20231019,100900,39594252,461,458,461,458,16
|
|
20231019,100800,39586892,458,458,458,458,0
|
|
20231019,100700,39586892,458,458,458,458,1
|
|
20231019,100600,39586434,458,458,458,458,1
|
|
20231019,100500,39585976,461,461,461,461,0
|
|
20231019,100400,39585976,461,461,461,461,0
|
|
20231019,100300,39585976,461,461,461,461,0
|
|
20231019,100200,39585976,461,461,461,461,11
|
|
20231019,100100,39580905,461,461,461,461,10
|
|
20231019,100000,39576295,462,462,462,462,9888
|
|
20231019,095900,35008039,462,461,462,461,703
|
|
20231019,095800,34683302,461,461,461,461,178
|
|
20231019,095700,34601244,461,460,461,460,1000
|
|
20231019,095600,34140804,461,461,461,461,0
|
|
20231019,095500,34140804,461,461,461,461,200
|
|
20231019,095400,34048604,462,462,462,462,0
|
|
20231019,095300,34048604,462,462,462,462,0
|
|
20231019,095200,34048604,462,462,462,462,0
|
|
20231019,095100,34048604,462,462,462,462,0
|
|
20231019,095000,34048604,462,462,462,462,0
|
|
20231019,094900,34048604,462,462,462,462,0
|
|
20231019,094800,34048604,462,462,462,462,1
|
|
20231019,094700,34048142,463,463,463,463,0
|
|
20231019,094600,34048142,463,455,463,455,1000
|
|
20231019,094500,33589558,455,455,455,455,0
|
|
20231019,094400,33589558,455,455,455,455,0
|
|
20231019,094300,33589558,455,454,455,454,96
|
|
20231019,094200,33545973,454,454,454,454,205
|
|
20231019,094100,33452903,454,454,454,454,0
|
|
20231019,094000,33452903,454,454,454,454,0
|
|
20231019,093900,33452903,454,454,454,454,0
|
|
20231019,093800,33452903,454,454,454,454,1048
|
|
20231019,093700,32977111,452,452,452,452,0
|
|
20231019,093600,32977111,452,452,452,452,732
|
|
20231019,093500,32646247,460,452,460,452,10000
|
|
20231019,093400,28100903,452,452,452,452,311
|
|
20231019,093300,27960331,452,452,452,452,23
|
|
20231019,093200,27949935,452,452,452,452,9
|
|
20231019,093100,27945867,449,449,449,449,0
|
|
20231019,093000,27945867,449,449,449,449,0
|
|
20231019,092900,27945867,449,449,449,449,0
|
|
20231019,092800,27945867,449,449,449,449,667
|
|
20231019,092700,27646384,449,449,449,449,0
|
|
20231019,092600,27646384,449,449,449,449,0
|
|
20231019,092500,27646384,449,448,449,448,1016
|
|
20231019,092400,27190259,448,448,448,448,5
|
|
20231019,092300,27188019,444,444,444,444,0
|
|
20231019,092200,27188019,444,451,451,444,19903
|
|
20231019,092100,18299737,451,451,451,451,42
|
|
20231019,092000,18280795,451,451,451,451,25
|
|
20231019,091900,18269520,450,450,450,450,103
|
|
20231019,091800,18223170,450,450,450,450,41
|
|
20231019,091700,18204720,450,450,450,450,100
|
|
20231019,091600,18159720,448,453,453,448,19719
|
|
20231019,091500,9275845,454,454,454,454,5
|
|
20231019,091400,9273575,454,454,454,454,0
|
|
20231019,091300,9273575,454,454,454,454,220
|
|
20231019,091200,9173695,454,453,454,453,119
|
|
20231019,091100,9119674,454,454,454,454,5
|
|
20231019,091000,9117404,453,453,453,453,546
|
|
20231019,090900,8870066,454,453,454,453,3
|
|
20231019,090800,8868705,453,454,457,453,10451
|
|
20231019,090700,4132798,454,453,456,453,1051
|
|
20231019,090600,3655655,452,453,453,452,189
|
|
20231019,090500,3570156,454,455,455,454,402
|
|
20231019,090400,3387312,459,459,459,459,0
|
|
20231019,090300,3387312,459,459,459,459,0
|
|
20231019,090200,3387312,459,459,459,459,0
|
|
20231019,090100,3387312,459,460,463,459,539
|
|
20231019,090000,3139461,461,465,465,461,6753
|