584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184100,161020746,437,437,437,437,1200
|
|
20231020,184000,161020746,437,437,437,437,0
|
|
20231020,183900,161020746,437,437,437,437,0
|
|
20231020,183800,161020746,437,437,437,437,0
|
|
20231020,183700,161020746,437,437,437,437,0
|
|
20231020,183600,161020746,437,437,437,437,0
|
|
20231020,183500,161020746,437,437,437,437,0
|
|
20231020,183400,161020746,437,437,437,437,0
|
|
20231020,183300,161020746,437,437,437,437,0
|
|
20231020,183200,161020746,437,437,437,437,0
|
|
20231020,183100,161020746,437,437,437,437,0
|
|
20231020,183000,161020746,437,437,437,437,0
|
|
20231020,182900,161020746,437,437,437,437,0
|
|
20231020,182800,161020746,437,437,437,437,0
|
|
20231020,182700,161020746,437,437,437,437,0
|
|
20231020,182600,161020746,437,437,437,437,0
|
|
20231020,182500,161020746,437,437,437,437,0
|
|
20231020,182400,161020746,437,437,437,437,0
|
|
20231020,182300,161020746,437,437,437,437,0
|
|
20231020,182200,161020746,437,437,437,437,0
|
|
20231020,182100,161020746,437,437,437,437,0
|
|
20231020,182000,161020746,437,437,437,437,0
|
|
20231020,181900,161020746,437,437,437,437,0
|
|
20231020,181800,161020746,437,437,437,437,0
|
|
20231020,181700,161020746,437,437,437,437,0
|
|
20231020,181600,161020746,437,437,437,437,0
|
|
20231020,181500,161020746,437,437,437,437,0
|
|
20231020,181400,161020746,437,437,437,437,0
|
|
20231020,181300,161020746,437,437,437,437,0
|
|
20231020,181200,161020746,437,437,437,437,0
|
|
20231020,181100,161020746,437,437,437,437,1200
|
|
20231020,181000,161020746,437,437,437,437,0
|
|
20231020,180900,161020746,437,437,437,437,0
|
|
20231020,180800,161020746,437,437,437,437,0
|
|
20231020,180700,161020746,437,437,437,437,0
|
|
20231020,180600,161020746,437,437,437,437,0
|
|
20231020,180500,161020746,437,437,437,437,0
|
|
20231020,180400,161020746,437,437,437,437,0
|
|
20231020,180300,161020746,437,437,437,437,0
|
|
20231020,180200,161020746,437,437,437,437,0
|
|
20231020,180100,161020746,437,437,437,437,0
|
|
20231020,180000,161020746,437,437,437,437,0
|
|
20231020,175900,161020746,437,437,437,437,0
|
|
20231020,175800,161020746,437,437,437,437,0
|
|
20231020,175700,161020746,437,437,437,437,0
|
|
20231020,175600,161020746,437,437,437,437,0
|
|
20231020,175500,161020746,437,437,437,437,0
|
|
20231020,175400,161020746,437,437,437,437,0
|
|
20231020,175300,161020746,437,437,437,437,0
|
|
20231020,175200,161020746,437,437,437,437,0
|
|
20231020,175100,161020746,437,437,437,437,0
|
|
20231020,175000,161020746,437,437,437,437,0
|
|
20231020,174900,161020746,437,437,437,437,0
|
|
20231020,174800,161020746,437,437,437,437,0
|
|
20231020,174700,161020746,437,437,437,437,0
|
|
20231020,174600,161020746,437,437,437,437,0
|
|
20231020,174500,161020746,437,437,437,437,0
|
|
20231020,174400,161020746,437,437,437,437,0
|
|
20231020,174300,161020746,437,437,437,437,0
|
|
20231020,174200,161020746,437,437,437,437,0
|
|
20231020,174100,161020746,437,437,437,437,1200
|
|
20231020,174000,161020746,437,437,437,437,0
|
|
20231020,173900,161020746,437,437,437,437,0
|
|
20231020,173800,161020746,437,437,437,437,0
|
|
20231020,173700,161020746,437,437,437,437,0
|
|
20231020,173600,161020746,437,437,437,437,0
|
|
20231020,173500,161020746,437,437,437,437,0
|
|
20231020,173400,161020746,437,437,437,437,0
|
|
20231020,173300,161020746,437,437,437,437,0
|
|
20231020,173200,161020746,437,437,437,437,0
|
|
20231020,173100,161020746,437,437,437,437,0
|
|
20231020,173000,161020746,437,437,437,437,0
|
|
20231020,172900,161020746,437,437,437,437,0
|
|
20231020,172800,161020746,437,437,437,437,0
|
|
20231020,172700,161020746,437,437,437,437,0
|
|
20231020,172600,161020746,437,437,437,437,0
|
|
20231020,172500,161020746,437,437,437,437,0
|
|
20231020,172400,161020746,437,437,437,437,0
|
|
20231020,172300,161020746,437,437,437,437,0
|
|
20231020,172200,161020746,437,437,437,437,0
|
|
20231020,172100,161020746,437,437,437,437,0
|
|
20231020,172000,161020746,437,437,437,437,0
|
|
20231020,171900,161020746,437,437,437,437,0
|
|
20231020,171800,161020746,437,437,437,437,0
|
|
20231020,171700,161020746,437,437,437,437,0
|
|
20231020,171600,161020746,437,437,437,437,0
|
|
20231020,171500,161020746,437,437,437,437,0
|
|
20231020,171400,161020746,437,437,437,437,0
|
|
20231020,171300,161020746,437,437,437,437,0
|
|
20231020,171200,161020746,437,437,437,437,0
|
|
20231020,171100,161020746,437,437,437,437,1200
|
|
20231020,171000,161020746,437,437,437,437,0
|
|
20231020,170900,161020746,437,437,437,437,0
|
|
20231020,170800,161020746,437,437,437,437,0
|
|
20231020,170700,161020746,437,437,437,437,0
|
|
20231020,170600,161020746,437,437,437,437,0
|
|
20231020,170500,161020746,437,437,437,437,0
|
|
20231020,170400,161020746,437,437,437,437,0
|
|
20231020,170300,161020746,437,437,437,437,0
|
|
20231020,170200,161020746,437,437,437,437,0
|
|
20231020,170100,161020746,437,437,437,437,0
|
|
20231020,170000,161020746,437,437,437,437,0
|
|
20231020,165900,161020746,437,437,437,437,0
|
|
20231020,165800,161020746,437,437,437,437,0
|
|
20231020,165700,161020746,437,437,437,437,0
|
|
20231020,165600,161020746,437,437,437,437,0
|
|
20231020,165500,161020746,437,437,437,437,0
|
|
20231020,165400,161020746,437,437,437,437,0
|
|
20231020,165300,161020746,437,437,437,437,0
|
|
20231020,165200,161020746,437,437,437,437,0
|
|
20231020,165100,161020746,437,437,437,437,0
|
|
20231020,165000,161020746,437,437,437,437,0
|
|
20231020,164900,161020746,437,437,437,437,0
|
|
20231020,164800,161020746,437,437,437,437,0
|
|
20231020,164700,161020746,437,437,437,437,0
|
|
20231020,164600,161020746,437,437,437,437,0
|
|
20231020,164500,161020746,437,437,437,437,0
|
|
20231020,164400,161020746,437,437,437,437,0
|
|
20231020,164300,161020746,437,437,437,437,0
|
|
20231020,164200,161020746,437,437,437,437,0
|
|
20231020,164100,161020746,437,437,437,437,1200
|
|
20231020,164000,161020746,437,437,437,437,0
|
|
20231020,163900,161020746,437,437,437,437,0
|
|
20231020,163800,161020746,437,437,437,437,0
|
|
20231020,163700,161020746,437,437,437,437,0
|
|
20231020,163600,161020746,437,437,437,437,0
|
|
20231020,163500,161020746,437,437,437,437,0
|
|
20231020,163400,161020746,437,437,437,437,0
|
|
20231020,163300,161020746,437,437,437,437,0
|
|
20231020,163200,161020746,437,437,437,437,0
|
|
20231020,163100,161020746,437,437,437,437,0
|
|
20231020,163000,161020746,437,437,437,437,0
|
|
20231020,162900,161020746,437,437,437,437,0
|
|
20231020,162800,161020746,437,437,437,437,0
|
|
20231020,162700,161020746,437,437,437,437,0
|
|
20231020,162600,161020746,437,437,437,437,0
|
|
20231020,162500,161020746,437,437,437,437,0
|
|
20231020,162400,161020746,437,437,437,437,0
|
|
20231020,162300,161020746,437,437,437,437,0
|
|
20231020,162200,161020746,437,437,437,437,0
|
|
20231020,162100,161020746,437,437,437,437,0
|
|
20231020,162000,161020746,437,437,437,437,0
|
|
20231020,161900,161020746,437,437,437,437,0
|
|
20231020,161800,161020746,437,437,437,437,0
|
|
20231020,161700,161020746,437,437,437,437,0
|
|
20231020,161600,161020746,437,437,437,437,0
|
|
20231020,161500,161020746,437,437,437,437,0
|
|
20231020,161400,161020746,437,437,437,437,0
|
|
20231020,161300,161020746,437,437,437,437,0
|
|
20231020,161200,161020746,437,437,437,437,0
|
|
20231020,161100,161020746,437,437,437,437,1200
|
|
20231020,161000,161020746,437,437,437,437,0
|
|
20231020,160900,161020746,437,437,437,437,0
|
|
20231020,160800,161020746,437,437,437,437,0
|
|
20231020,160700,161020746,437,437,437,437,0
|
|
20231020,160600,161020746,437,437,437,437,0
|
|
20231020,160500,161020746,437,437,437,437,0
|
|
20231020,160400,161020746,437,437,437,437,0
|
|
20231020,160300,161020746,437,437,437,437,0
|
|
20231020,160200,161020746,437,437,437,437,0
|
|
20231020,160100,161020746,437,437,437,437,0
|
|
20231020,160000,161020746,437,437,437,437,0
|
|
20231020,155900,161020746,437,437,437,437,0
|
|
20231020,155800,161020746,437,437,437,437,0
|
|
20231020,155700,161020746,437,437,437,437,0
|
|
20231020,155600,161020746,437,437,437,437,0
|
|
20231020,155500,161020746,437,437,437,437,0
|
|
20231020,155400,161020746,437,437,437,437,0
|
|
20231020,155300,161020746,437,437,437,437,0
|
|
20231020,155200,161020746,437,437,437,437,0
|
|
20231020,155100,161020746,437,437,437,437,0
|
|
20231020,155000,161020746,437,437,437,437,0
|
|
20231020,154900,161020746,437,437,437,437,0
|
|
20231020,154800,161020746,437,437,437,437,0
|
|
20231020,154700,161020746,437,437,437,437,0
|
|
20231020,154600,161020746,437,437,437,437,0
|
|
20231020,154500,161020746,437,437,437,437,0
|
|
20231020,154400,161020746,437,437,437,437,0
|
|
20231020,154300,161020746,437,437,437,437,0
|
|
20231020,154200,161020746,437,437,437,437,0
|
|
20231020,154100,161020746,437,437,437,437,1200
|
|
20231020,154000,161020746,437,437,437,437,0
|
|
20231020,153900,161020746,437,437,437,437,0
|
|
20231020,153800,161020746,437,437,437,437,0
|
|
20231020,153700,161020746,437,437,437,437,0
|
|
20231020,153600,161020746,437,437,437,437,0
|
|
20231020,153500,161020746,437,437,437,437,0
|
|
20231020,153400,161020746,437,437,437,437,0
|
|
20231020,153300,161020746,437,437,437,437,0
|
|
20231020,153200,161020746,437,437,437,437,0
|
|
20231020,153100,161020746,437,437,437,437,0
|
|
20231020,153000,161020746,437,437,437,437,1200
|
|
20231020,152900,160496346,435,435,435,435,0
|
|
20231020,152800,160496346,435,435,435,435,0
|
|
20231020,152700,160496346,435,435,435,435,0
|
|
20231020,152600,160496346,435,435,435,435,0
|
|
20231020,152500,160496346,435,435,435,435,0
|
|
20231020,152400,160496346,435,435,435,435,0
|
|
20231020,152300,160496346,435,435,435,435,0
|
|
20231020,152200,160496346,435,435,435,435,0
|
|
20231020,152100,160496346,435,435,435,435,0
|
|
20231020,152000,160496346,435,435,435,435,0
|
|
20231020,151900,160496346,435,435,435,435,0
|
|
20231020,151800,160496346,435,435,435,435,0
|
|
20231020,151700,160496346,435,435,435,435,0
|
|
20231020,151600,160496346,435,435,435,435,0
|
|
20231020,151500,160496346,435,435,435,435,0
|
|
20231020,151400,160496346,435,435,435,435,1
|
|
20231020,151300,160495911,431,431,431,431,0
|
|
20231020,151200,160495911,431,431,431,431,0
|
|
20231020,151100,160495911,431,431,431,431,0
|
|
20231020,151000,160495911,431,434,435,431,554
|
|
20231020,150900,160255232,434,434,434,434,0
|
|
20231020,150800,160255232,434,434,434,434,0
|
|
20231020,150700,160255232,434,434,434,434,0
|
|
20231020,150600,160255232,434,432,434,431,20362
|
|
20231020,150500,151462366,432,433,433,432,10
|
|
20231020,150400,151458041,434,432,434,432,4044
|
|
20231020,150300,149710829,431,431,431,431,0
|
|
20231020,150200,149710829,431,431,431,431,0
|
|
20231020,150100,149710829,431,431,431,431,0
|
|
20231020,150000,149710829,431,431,431,431,0
|
|
20231020,145900,149710829,431,431,431,431,0
|
|
20231020,145800,149710829,431,431,431,431,1
|
|
20231020,145700,149710398,431,431,431,431,918
|
|
20231020,145600,149314740,430,430,430,430,0
|
|
20231020,145500,149314740,430,430,430,430,0
|
|
20231020,145400,149314740,430,430,430,430,0
|
|
20231020,145300,149314740,430,430,430,430,0
|
|
20231020,145200,149314740,430,430,430,430,0
|
|
20231020,145100,149314740,430,430,430,430,0
|
|
20231020,145000,149314740,430,430,430,430,0
|
|
20231020,144900,149314740,430,431,431,430,10678
|
|
20231020,144800,144721414,430,432,432,430,36166
|
|
20231020,144700,129160208,431,431,431,431,0
|
|
20231020,144600,129160208,431,431,431,431,0
|
|
20231020,144500,129160208,431,431,431,431,0
|
|
20231020,144400,129160208,431,433,433,431,7898
|
|
20231020,144300,125752079,433,433,433,433,0
|
|
20231020,144200,125752079,433,433,433,433,0
|
|
20231020,144100,125752079,433,433,433,433,0
|
|
20231020,144000,125752079,433,433,433,433,0
|
|
20231020,143900,125752079,433,433,433,433,435
|
|
20231020,143800,125563724,433,433,433,433,0
|
|
20231020,143700,125563724,433,434,434,433,10103
|
|
20231020,143600,121179125,434,434,434,434,0
|
|
20231020,143500,121179125,434,434,434,434,0
|
|
20231020,143400,121179125,434,434,434,434,0
|
|
20231020,143300,121179125,434,434,434,434,0
|
|
20231020,143200,121179125,434,434,434,434,10
|
|
20231020,143100,121174785,435,435,435,435,0
|
|
20231020,143000,121174785,435,435,435,435,0
|
|
20231020,142900,121174785,435,435,435,435,0
|
|
20231020,142800,121174785,435,435,435,435,0
|
|
20231020,142700,121174785,435,435,435,435,0
|
|
20231020,142600,121174785,435,435,435,435,0
|
|
20231020,142500,121174785,435,435,435,435,0
|
|
20231020,142400,121174785,435,435,435,435,40
|
|
20231020,142300,121157385,435,434,435,430,25925
|
|
20231020,142200,109960355,435,435,435,435,0
|
|
20231020,142100,109960355,435,435,435,435,0
|
|
20231020,142000,109960355,435,435,435,435,4
|
|
20231020,141900,109958615,435,435,435,435,512
|
|
20231020,141800,109735895,435,435,435,435,1
|
|
20231020,141700,109735460,436,436,436,436,73
|
|
20231020,141600,109703632,436,436,436,436,0
|
|
20231020,141500,109703632,436,436,436,436,2029
|
|
20231020,141400,108818988,437,437,437,437,0
|
|
20231020,141300,108818988,437,437,437,437,12
|
|
20231020,141200,108813744,437,437,437,437,0
|
|
20231020,141100,108813744,437,437,437,437,0
|
|
20231020,141000,108813744,437,437,437,437,5734
|
|
20231020,140900,106307986,437,437,437,437,1
|
|
20231020,140800,106307549,437,437,437,437,0
|
|
20231020,140700,106307549,437,437,437,437,0
|
|
20231020,140600,106307549,437,437,437,437,0
|
|
20231020,140500,106307549,437,437,437,437,0
|
|
20231020,140400,106307549,437,437,437,437,0
|
|
20231020,140300,106307549,437,437,437,437,0
|
|
20231020,140200,106307549,437,437,437,437,0
|
|
20231020,140100,106307549,437,437,437,437,0
|
|
20231020,140000,106307549,437,437,437,437,0
|
|
20231020,135900,106307549,437,437,437,437,0
|
|
20231020,135800,106307549,437,437,437,437,12
|
|
20231020,135700,106302305,437,437,437,437,17
|
|
20231020,135600,106294876,437,437,437,437,0
|
|
20231020,135500,106294876,437,437,437,437,0
|
|
20231020,135400,106294876,437,437,437,437,5
|
|
20231020,135300,106292691,437,437,437,437,6
|
|
20231020,135200,106290069,437,437,437,437,0
|
|
20231020,135100,106290069,437,437,437,437,0
|
|
20231020,135000,106290069,437,437,437,437,0
|
|
20231020,134900,106290069,437,437,437,437,500
|
|
20231020,134800,106071569,437,437,437,437,11
|
|
20231020,134700,106066762,437,437,437,437,0
|
|
20231020,134600,106066762,437,437,437,437,0
|
|
20231020,134500,106066762,437,437,437,437,0
|
|
20231020,134400,106066762,437,437,437,437,1
|
|
20231020,134300,106066325,436,436,436,436,7918
|
|
20231020,134200,102614077,436,436,436,436,809
|
|
20231020,134100,102261353,436,436,436,436,45
|
|
20231020,134000,102241733,436,436,436,436,0
|
|
20231020,133900,102241733,436,436,436,436,1
|
|
20231020,133800,102241297,436,436,436,436,5
|
|
20231020,133700,102239117,436,436,436,436,10
|
|
20231020,133600,102234757,436,436,436,436,2
|
|
20231020,133500,102233885,436,436,436,436,70
|
|
20231020,133400,102203365,437,437,437,437,1
|
|
20231020,133300,102202928,437,437,437,437,4
|
|
20231020,133200,102201180,437,437,437,437,63
|
|
20231020,133100,102173649,437,437,437,437,0
|
|
20231020,133000,102173649,437,437,437,437,100
|
|
20231020,132900,102129949,437,437,437,437,300
|
|
20231020,132800,101998849,437,437,437,437,1000
|
|
20231020,132700,101561849,437,437,437,437,0
|
|
20231020,132600,101561849,437,437,437,437,0
|
|
20231020,132500,101561849,437,437,437,437,0
|
|
20231020,132400,101561849,437,437,437,437,0
|
|
20231020,132300,101561849,437,437,437,437,0
|
|
20231020,132200,101561849,437,437,437,437,0
|
|
20231020,132100,101561849,437,437,437,437,0
|
|
20231020,132000,101561849,437,437,437,437,5
|
|
20231020,131900,101559664,437,437,437,437,0
|
|
20231020,131800,101559664,437,437,437,437,0
|
|
20231020,131700,101559664,437,437,437,437,0
|
|
20231020,131600,101559664,437,437,437,437,0
|
|
20231020,131500,101559664,437,437,437,437,0
|
|
20231020,131400,101559664,437,437,437,437,0
|
|
20231020,131300,101559664,437,437,437,437,0
|
|
20231020,131200,101559664,437,437,437,437,12
|
|
20231020,131100,101554420,437,437,437,437,8
|
|
20231020,131000,101550924,437,437,437,437,0
|
|
20231020,130900,101550924,437,437,437,437,1
|
|
20231020,130800,101550487,437,437,437,437,0
|
|
20231020,130700,101550487,437,437,437,437,1
|
|
20231020,130600,101550050,437,437,437,437,0
|
|
20231020,130500,101550050,437,437,437,437,0
|
|
20231020,130400,101550050,437,437,437,437,0
|
|
20231020,130300,101550050,437,437,437,437,0
|
|
20231020,130200,101550050,437,437,437,437,0
|
|
20231020,130100,101550050,437,437,437,437,0
|
|
20231020,130000,101550050,437,437,437,437,0
|
|
20231020,125900,101550050,437,437,437,437,0
|
|
20231020,125800,101550050,437,437,437,437,0
|
|
20231020,125700,101550050,437,437,437,437,0
|
|
20231020,125600,101550050,437,437,437,437,0
|
|
20231020,125500,101550050,437,437,437,437,0
|
|
20231020,125400,101550050,437,437,437,437,0
|
|
20231020,125300,101550050,437,437,437,437,0
|
|
20231020,125200,101550050,437,437,437,437,0
|
|
20231020,125100,101550050,437,437,437,437,115
|
|
20231020,125000,101499795,436,436,436,436,0
|
|
20231020,124900,101499795,436,436,436,436,0
|
|
20231020,124800,101499795,436,436,436,436,0
|
|
20231020,124700,101499795,436,436,436,436,562
|
|
20231020,124600,101254763,436,436,436,436,0
|
|
20231020,124500,101254763,436,436,436,436,0
|
|
20231020,124400,101254763,436,436,436,436,0
|
|
20231020,124300,101254763,436,436,436,436,10
|
|
20231020,124200,101250403,435,435,435,435,5
|
|
20231020,124100,101248228,436,436,436,436,0
|
|
20231020,124000,101248228,436,436,436,436,0
|
|
20231020,123900,101248228,436,436,436,436,1
|
|
20231020,123800,101247792,436,436,436,436,0
|
|
20231020,123700,101247792,436,436,436,436,10
|
|
20231020,123600,101243432,437,437,437,437,5996
|
|
20231020,123500,98623180,437,437,437,437,100
|
|
20231020,123400,98579480,438,438,438,438,50
|
|
20231020,123300,98557580,438,438,438,438,0
|
|
20231020,123200,98557580,438,438,438,438,0
|
|
20231020,123100,98557580,438,438,438,438,0
|
|
20231020,123000,98557580,438,438,438,438,0
|
|
20231020,122900,98557580,438,438,438,438,0
|
|
20231020,122800,98557580,438,438,438,438,0
|
|
20231020,122700,98557580,438,438,438,438,0
|
|
20231020,122600,98557580,438,438,438,438,10
|
|
20231020,122500,98553200,438,438,438,438,5
|
|
20231020,122400,98551010,438,438,438,438,0
|
|
20231020,122300,98551010,438,438,438,438,90
|
|
20231020,122200,98511590,438,438,438,438,0
|
|
20231020,122100,98511590,438,438,438,438,0
|
|
20231020,122000,98511590,438,438,438,438,500
|
|
20231020,121900,98292590,438,438,438,438,0
|
|
20231020,121800,98292590,438,438,438,438,100
|
|
20231020,121700,98248790,437,437,437,437,747
|
|
20231020,121600,97922351,437,437,437,437,3
|
|
20231020,121500,97921040,435,435,435,435,0
|
|
20231020,121400,97921040,435,435,435,435,0
|
|
20231020,121300,97921040,435,435,435,435,0
|
|
20231020,121200,97921040,435,435,435,435,0
|
|
20231020,121100,97921040,435,435,435,435,0
|
|
20231020,121000,97921040,435,435,435,435,0
|
|
20231020,120900,97921040,435,435,435,435,0
|
|
20231020,120800,97921040,435,435,435,435,0
|
|
20231020,120700,97921040,435,435,435,435,0
|
|
20231020,120600,97921040,435,435,435,435,1
|
|
20231020,120500,97920605,435,435,435,435,0
|
|
20231020,120400,97920605,435,435,435,435,0
|
|
20231020,120300,97920605,435,435,435,435,0
|
|
20231020,120200,97920605,435,434,435,434,26
|
|
20231020,120100,97909320,434,434,434,434,1
|
|
20231020,120000,97908886,434,434,434,434,0
|
|
20231020,115900,97908886,434,434,434,434,0
|
|
20231020,115800,97908886,434,434,434,434,1
|
|
20231020,115700,97908452,431,431,431,431,0
|
|
20231020,115600,97908452,431,431,431,431,0
|
|
20231020,115500,97908452,431,431,431,431,0
|
|
20231020,115400,97908452,431,431,431,431,0
|
|
20231020,115300,97908452,431,431,431,431,0
|
|
20231020,115200,97908452,431,431,431,431,0
|
|
20231020,115100,97908452,431,431,431,431,0
|
|
20231020,115000,97908452,431,431,431,431,0
|
|
20231020,114900,97908452,431,431,431,431,0
|
|
20231020,114800,97908452,431,431,431,431,0
|
|
20231020,114700,97908452,431,431,431,431,0
|
|
20231020,114600,97908452,431,431,431,431,0
|
|
20231020,114500,97908452,431,431,431,431,0
|
|
20231020,114400,97908452,431,431,431,431,0
|
|
20231020,114300,97908452,431,431,431,431,0
|
|
20231020,114200,97908452,431,431,431,431,0
|
|
20231020,114100,97908452,431,431,431,431,0
|
|
20231020,114000,97908452,431,431,431,431,916
|
|
20231020,113900,97513656,431,432,432,431,2131
|
|
20231020,113800,96594579,434,434,434,434,0
|
|
20231020,113700,96594579,434,434,434,434,0
|
|
20231020,113600,96594579,434,434,434,434,0
|
|
20231020,113500,96594579,434,434,434,434,0
|
|
20231020,113400,96594579,434,434,434,434,0
|
|
20231020,113300,96594579,434,434,434,434,0
|
|
20231020,113200,96594579,434,434,434,434,0
|
|
20231020,113100,96594579,434,434,434,434,1
|
|
20231020,113000,96594145,433,433,433,433,0
|
|
20231020,112900,96594145,433,433,433,433,0
|
|
20231020,112800,96594145,433,433,433,433,181
|
|
20231020,112700,96515772,434,434,434,434,3
|
|
20231020,112600,96514470,433,433,433,433,24
|
|
20231020,112500,96504078,434,434,434,434,0
|
|
20231020,112400,96504078,434,434,434,434,600
|
|
20231020,112300,96243678,434,434,434,434,0
|
|
20231020,112200,96243678,434,434,434,434,0
|
|
20231020,112100,96243678,434,434,434,434,0
|
|
20231020,112000,96243678,434,434,434,434,100
|
|
20231020,111900,96200278,434,434,434,434,0
|
|
20231020,111800,96200278,434,434,434,434,0
|
|
20231020,111700,96200278,434,434,434,434,0
|
|
20231020,111600,96200278,434,434,434,434,0
|
|
20231020,111500,96200278,434,434,434,434,0
|
|
20231020,111400,96200278,434,434,434,434,0
|
|
20231020,111300,96200278,434,434,434,434,0
|
|
20231020,111200,96200278,434,433,434,433,21
|
|
20231020,111100,96191184,431,431,431,431,0
|
|
20231020,111000,96191184,431,432,432,431,9631
|
|
20231020,110900,92038528,433,433,433,433,2253
|
|
20231020,110800,91062979,434,436,436,434,746
|
|
20231020,110700,90739212,434,434,434,434,0
|
|
20231020,110600,90739212,434,434,434,434,0
|
|
20231020,110500,90739212,434,434,434,434,0
|
|
20231020,110400,90739212,434,434,434,434,0
|
|
20231020,110300,90739212,434,434,434,434,0
|
|
20231020,110200,90739212,434,434,434,434,0
|
|
20231020,110100,90739212,434,434,434,434,0
|
|
20231020,110000,90739212,434,434,434,434,0
|
|
20231020,105900,90739212,434,434,434,434,17
|
|
20231020,105800,90731834,435,435,435,435,0
|
|
20231020,105700,90731834,435,436,436,435,12
|
|
20231020,105600,90726612,434,434,434,434,0
|
|
20231020,105500,90726612,434,434,434,434,0
|
|
20231020,105400,90726612,434,434,434,434,0
|
|
20231020,105300,90726612,434,434,434,434,0
|
|
20231020,105200,90726612,434,434,434,434,0
|
|
20231020,105100,90726612,434,434,434,434,0
|
|
20231020,105000,90726612,434,434,434,434,1592
|
|
20231020,104900,90035684,438,438,438,438,0
|
|
20231020,104800,90035684,438,438,438,438,0
|
|
20231020,104700,90035684,438,438,438,438,4
|
|
20231020,104600,90033932,438,438,438,438,0
|
|
20231020,104500,90033932,438,438,438,438,0
|
|
20231020,104400,90033932,438,438,438,438,0
|
|
20231020,104300,90033932,438,436,438,436,2
|
|
20231020,104200,90033058,433,435,435,433,1847
|
|
20231020,104100,89232955,433,433,433,433,0
|
|
20231020,104000,89232955,433,433,433,433,0
|
|
20231020,103900,89232955,433,433,433,433,0
|
|
20231020,103800,89232955,433,433,433,433,0
|
|
20231020,103700,89232955,433,433,433,433,0
|
|
20231020,103600,89232955,433,433,433,433,0
|
|
20231020,103500,89232955,433,433,433,433,0
|
|
20231020,103400,89232955,433,433,433,433,0
|
|
20231020,103300,89232955,433,433,433,433,0
|
|
20231020,103200,89232955,433,433,433,433,0
|
|
20231020,103100,89232955,433,433,433,433,0
|
|
20231020,103000,89232955,433,433,433,433,0
|
|
20231020,102900,89232955,433,433,433,433,0
|
|
20231020,102800,89232955,433,433,433,433,0
|
|
20231020,102700,89232955,433,433,433,433,0
|
|
20231020,102600,89232955,433,433,433,433,0
|
|
20231020,102500,89232955,433,433,433,433,0
|
|
20231020,102400,89232955,433,433,433,433,0
|
|
20231020,102300,89232955,433,433,433,433,0
|
|
20231020,102200,89232955,433,436,436,433,5000
|
|
20231020,102100,87059924,438,438,438,438,761
|
|
20231020,102000,86726606,436,436,436,436,0
|
|
20231020,101900,86726606,436,436,436,436,0
|
|
20231020,101800,86726606,436,436,436,436,0
|
|
20231020,101700,86726606,436,436,436,436,83
|
|
20231020,101600,86690418,436,436,436,436,0
|
|
20231020,101500,86690418,436,436,436,436,0
|
|
20231020,101400,86690418,436,436,436,436,0
|
|
20231020,101300,86690418,436,436,436,436,0
|
|
20231020,101200,86690418,436,436,436,436,0
|
|
20231020,101100,86690418,436,436,436,436,0
|
|
20231020,101000,86690418,436,436,436,436,10
|
|
20231020,100900,86686058,436,436,436,436,1618
|
|
20231020,100800,85980610,436,436,436,436,0
|
|
20231020,100700,85980610,436,436,436,436,0
|
|
20231020,100600,85980610,436,437,437,436,100
|
|
20231020,100500,85936911,439,439,439,439,0
|
|
20231020,100400,85936911,439,439,439,439,300
|
|
20231020,100300,85805211,439,439,439,439,3
|
|
20231020,100200,85803894,439,439,439,439,0
|
|
20231020,100100,85803894,439,439,439,439,0
|
|
20231020,100000,85803894,439,439,439,439,0
|
|
20231020,095900,85803894,439,439,439,439,0
|
|
20231020,095800,85803894,439,439,439,439,0
|
|
20231020,095700,85803894,439,439,439,439,0
|
|
20231020,095600,85803894,439,439,439,439,0
|
|
20231020,095500,85803894,439,439,439,439,0
|
|
20231020,095400,85803894,439,439,439,439,0
|
|
20231020,095300,85803894,439,439,439,439,0
|
|
20231020,095200,85803894,439,439,439,439,57
|
|
20231020,095100,85778871,439,439,439,439,0
|
|
20231020,095000,85778871,439,439,439,439,5000
|
|
20231020,094900,83583871,436,436,436,436,110
|
|
20231020,094800,83535911,436,436,436,436,0
|
|
20231020,094700,83535911,436,436,436,436,0
|
|
20231020,094600,83535911,436,436,436,436,0
|
|
20231020,094500,83535911,436,436,436,436,0
|
|
20231020,094400,83535911,436,436,436,436,0
|
|
20231020,094300,83535911,436,436,436,436,20
|
|
20231020,094200,83527191,435,435,435,435,551
|
|
20231020,094100,83287506,439,439,439,439,0
|
|
20231020,094000,83287506,439,439,439,439,1
|
|
20231020,093900,83287067,439,439,439,439,4
|
|
20231020,093800,83285311,435,439,439,435,80000
|
|
20231020,093700,48459689,436,436,436,436,0
|
|
20231020,093600,48459689,436,440,440,436,1215
|
|
20231020,093500,47925831,441,441,441,441,12
|
|
20231020,093400,47920539,441,441,441,441,53
|
|
20231020,093300,47897166,441,441,441,441,8
|
|
20231020,093200,47893638,441,441,441,441,2
|
|
20231020,093100,47892756,441,441,441,441,5
|
|
20231020,093000,47890551,441,440,441,440,1000
|
|
20231020,092900,47449646,440,440,440,440,2000
|
|
20231020,092800,46569646,435,435,435,435,0
|
|
20231020,092700,46569646,435,435,435,435,0
|
|
20231020,092600,46569646,435,436,436,435,5000
|
|
20231020,092500,44394427,436,437,437,436,10000
|
|
20231020,092400,40028936,436,441,441,436,30000
|
|
20231020,092300,26931061,441,441,441,441,0
|
|
20231020,092200,26931061,441,441,441,441,0
|
|
20231020,092100,26931061,441,441,441,441,0
|
|
20231020,092000,26931061,441,441,441,441,500
|
|
20231020,091900,26710561,440,441,441,439,1930
|
|
20231020,091800,25862202,441,441,441,441,10
|
|
20231020,091700,25857792,440,440,440,440,10
|
|
20231020,091600,25853392,441,441,441,441,5
|
|
20231020,091500,25851187,442,442,442,442,0
|
|
20231020,091400,25851187,442,442,442,442,5534
|
|
20231020,091300,23405159,442,442,442,442,2
|
|
20231020,091200,23404275,440,441,441,436,50101
|
|
20231020,091100,1549385,441,441,441,441,10
|
|
20231020,091000,1544975,441,441,441,441,66
|
|
20231020,090900,1515869,441,441,441,441,0
|
|
20231020,090800,1515869,441,442,442,441,8
|
|
20231020,090700,1512340,441,441,441,441,7
|
|
20231020,090600,1509253,441,442,442,441,2472
|
|
20231020,090500,417410,442,442,442,442,0
|
|
20231020,090400,417410,442,442,442,442,0
|
|
20231020,090300,417410,442,443,443,442,662
|
|
20231020,090200,124154,444,444,444,444,0
|
|
20231020,090100,124154,444,444,444,444,0
|
|
20231020,090000,124154,444,445,445,444,279
|