592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184900,96432800,802,802,802,802,1310
|
|
20231018,184800,96432800,802,802,802,802,0
|
|
20231018,184700,96432800,802,802,802,802,0
|
|
20231018,184600,96432800,802,802,802,802,0
|
|
20231018,184500,96432800,802,802,802,802,0
|
|
20231018,184400,96432800,802,802,802,802,0
|
|
20231018,184300,96432800,802,802,802,802,0
|
|
20231018,184200,96432800,802,802,802,802,0
|
|
20231018,184100,96432800,802,802,802,802,0
|
|
20231018,184000,96432800,802,802,802,802,0
|
|
20231018,183900,96432800,802,802,802,802,0
|
|
20231018,183800,96432800,802,802,802,802,0
|
|
20231018,183700,96432800,802,802,802,802,0
|
|
20231018,183600,96432800,802,802,802,802,0
|
|
20231018,183500,96432800,802,802,802,802,0
|
|
20231018,183400,96432800,802,802,802,802,0
|
|
20231018,183300,96432800,802,802,802,802,0
|
|
20231018,183200,96432800,802,802,802,802,0
|
|
20231018,183100,96432800,802,802,802,802,0
|
|
20231018,183000,96432800,802,802,802,802,0
|
|
20231018,182900,96432800,802,802,802,802,0
|
|
20231018,182800,96432800,802,802,802,802,0
|
|
20231018,182700,96432800,802,802,802,802,0
|
|
20231018,182600,96432800,802,802,802,802,0
|
|
20231018,182500,96432800,802,802,802,802,0
|
|
20231018,182400,96432800,802,802,802,802,0
|
|
20231018,182300,96432800,802,802,802,802,0
|
|
20231018,182200,96432800,802,802,802,802,0
|
|
20231018,182100,96432800,802,802,802,802,0
|
|
20231018,182000,96432800,802,802,802,802,0
|
|
20231018,181900,96432800,802,802,802,802,1310
|
|
20231018,181800,96432800,802,802,802,802,0
|
|
20231018,181700,96432800,802,802,802,802,0
|
|
20231018,181600,96432800,802,802,802,802,0
|
|
20231018,181500,96432800,802,802,802,802,0
|
|
20231018,181400,96432800,802,802,802,802,0
|
|
20231018,181300,96432800,802,802,802,802,0
|
|
20231018,181200,96432800,802,802,802,802,0
|
|
20231018,181100,96432800,802,802,802,802,0
|
|
20231018,181000,96432800,802,802,802,802,0
|
|
20231018,180900,96432800,802,802,802,802,0
|
|
20231018,180800,96432800,802,802,802,802,0
|
|
20231018,180700,96432800,802,802,802,802,0
|
|
20231018,180600,96432800,802,802,802,802,0
|
|
20231018,180500,96432800,802,802,802,802,0
|
|
20231018,180400,96432800,802,802,802,802,0
|
|
20231018,180300,96432800,802,802,802,802,0
|
|
20231018,180200,96432800,802,802,802,802,0
|
|
20231018,180100,96432800,802,802,802,802,0
|
|
20231018,180000,96432800,802,802,802,802,0
|
|
20231018,175900,96432800,802,802,802,802,0
|
|
20231018,175800,96432800,802,802,802,802,0
|
|
20231018,175700,96432800,802,802,802,802,0
|
|
20231018,175600,96432800,802,802,802,802,0
|
|
20231018,175500,96432800,802,802,802,802,0
|
|
20231018,175400,96432800,802,802,802,802,0
|
|
20231018,175300,96432800,802,802,802,802,0
|
|
20231018,175200,96432800,802,802,802,802,0
|
|
20231018,175100,96432800,802,802,802,802,0
|
|
20231018,175000,96432800,802,802,802,802,0
|
|
20231018,174900,96432800,802,802,802,802,1310
|
|
20231018,174800,96432800,802,802,802,802,0
|
|
20231018,174700,96432800,802,802,802,802,0
|
|
20231018,174600,96432800,802,802,802,802,0
|
|
20231018,174500,96432800,802,802,802,802,0
|
|
20231018,174400,96432800,802,802,802,802,0
|
|
20231018,174300,96432800,802,802,802,802,0
|
|
20231018,174200,96432800,802,802,802,802,0
|
|
20231018,174100,96432800,802,802,802,802,0
|
|
20231018,174000,96432800,802,802,802,802,0
|
|
20231018,173900,96432800,802,802,802,802,0
|
|
20231018,173800,96432800,802,802,802,802,0
|
|
20231018,173700,96432800,802,802,802,802,0
|
|
20231018,173600,96432800,802,802,802,802,0
|
|
20231018,173500,96432800,802,802,802,802,0
|
|
20231018,173400,96432800,802,802,802,802,0
|
|
20231018,173300,96432800,802,802,802,802,0
|
|
20231018,173200,96432800,802,802,802,802,0
|
|
20231018,173100,96432800,802,802,802,802,0
|
|
20231018,173000,96432800,802,802,802,802,0
|
|
20231018,172900,96432800,802,802,802,802,0
|
|
20231018,172800,96432800,802,802,802,802,0
|
|
20231018,172700,96432800,802,802,802,802,0
|
|
20231018,172600,96432800,802,802,802,802,0
|
|
20231018,172500,96432800,802,802,802,802,0
|
|
20231018,172400,96432800,802,802,802,802,0
|
|
20231018,172300,96432800,802,802,802,802,0
|
|
20231018,172200,96432800,802,802,802,802,0
|
|
20231018,172100,96432800,802,802,802,802,0
|
|
20231018,172000,96432800,802,802,802,802,0
|
|
20231018,171900,96432800,802,802,802,802,1310
|
|
20231018,171800,96432800,802,802,802,802,0
|
|
20231018,171700,96432800,802,802,802,802,0
|
|
20231018,171600,96432800,802,802,802,802,0
|
|
20231018,171500,96432800,802,802,802,802,0
|
|
20231018,171400,96432800,802,802,802,802,0
|
|
20231018,171300,96432800,802,802,802,802,0
|
|
20231018,171200,96432800,802,802,802,802,0
|
|
20231018,171100,96432800,802,802,802,802,0
|
|
20231018,171000,96432800,802,802,802,802,0
|
|
20231018,170900,96432800,802,802,802,802,0
|
|
20231018,170800,96432800,802,802,802,802,0
|
|
20231018,170700,96432800,802,802,802,802,0
|
|
20231018,170600,96432800,802,802,802,802,0
|
|
20231018,170500,96432800,802,802,802,802,0
|
|
20231018,170400,96432800,802,802,802,802,0
|
|
20231018,170300,96432800,802,802,802,802,0
|
|
20231018,170200,96432800,802,802,802,802,0
|
|
20231018,170100,96432800,802,802,802,802,0
|
|
20231018,170000,96432800,802,802,802,802,0
|
|
20231018,165900,96432800,802,802,802,802,0
|
|
20231018,165800,96432800,802,802,802,802,0
|
|
20231018,165700,96432800,802,802,802,802,0
|
|
20231018,165600,96432800,802,802,802,802,0
|
|
20231018,165500,96432800,802,802,802,802,0
|
|
20231018,165400,96432800,802,802,802,802,0
|
|
20231018,165300,96432800,802,802,802,802,0
|
|
20231018,165200,96432800,802,802,802,802,0
|
|
20231018,165100,96432800,802,802,802,802,0
|
|
20231018,165000,96432800,802,802,802,802,0
|
|
20231018,164900,96432800,802,802,802,802,1310
|
|
20231018,164800,96432800,802,802,802,802,0
|
|
20231018,164700,96432800,802,802,802,802,0
|
|
20231018,164600,96432800,802,802,802,802,0
|
|
20231018,164500,96432800,802,802,802,802,0
|
|
20231018,164400,96432800,802,802,802,802,0
|
|
20231018,164300,96432800,802,802,802,802,0
|
|
20231018,164200,96432800,802,802,802,802,0
|
|
20231018,164100,96432800,802,802,802,802,0
|
|
20231018,164000,96432800,802,802,802,802,0
|
|
20231018,163900,96432800,802,802,802,802,0
|
|
20231018,163800,96432800,802,802,802,802,0
|
|
20231018,163700,96432800,802,802,802,802,0
|
|
20231018,163600,96432800,802,802,802,802,0
|
|
20231018,163500,96432800,802,802,802,802,0
|
|
20231018,163400,96432800,802,802,802,802,0
|
|
20231018,163300,96432800,802,802,802,802,0
|
|
20231018,163200,96432800,802,802,802,802,0
|
|
20231018,163100,96432800,802,802,802,802,0
|
|
20231018,163000,96432800,802,802,802,802,0
|
|
20231018,162900,96432800,802,802,802,802,0
|
|
20231018,162800,96432800,802,802,802,802,0
|
|
20231018,162700,96432800,802,802,802,802,0
|
|
20231018,162600,96432800,802,802,802,802,0
|
|
20231018,162500,96432800,802,802,802,802,0
|
|
20231018,162400,96432800,802,802,802,802,0
|
|
20231018,162300,96432800,802,802,802,802,0
|
|
20231018,162200,96432800,802,802,802,802,0
|
|
20231018,162100,96432800,802,802,802,802,0
|
|
20231018,162000,96432800,802,802,802,802,0
|
|
20231018,161900,96432800,802,802,802,802,1310
|
|
20231018,161800,96432800,802,802,802,802,0
|
|
20231018,161700,96432800,802,802,802,802,0
|
|
20231018,161600,96432800,802,802,802,802,0
|
|
20231018,161500,96432800,802,802,802,802,0
|
|
20231018,161400,96432800,802,802,802,802,0
|
|
20231018,161300,96432800,802,802,802,802,0
|
|
20231018,161200,96432800,802,802,802,802,0
|
|
20231018,161100,96432800,802,802,802,802,0
|
|
20231018,161000,96432800,802,802,802,802,0
|
|
20231018,160900,96432800,802,802,802,802,0
|
|
20231018,160800,96432800,802,802,802,802,0
|
|
20231018,160700,96432800,802,802,802,802,0
|
|
20231018,160600,96432800,802,802,802,802,0
|
|
20231018,160500,96432800,802,802,802,802,0
|
|
20231018,160400,96432800,802,802,802,802,0
|
|
20231018,160300,96432800,802,802,802,802,0
|
|
20231018,160200,96432800,802,802,802,802,0
|
|
20231018,160100,96432800,802,802,802,802,0
|
|
20231018,160000,96432800,802,802,802,802,0
|
|
20231018,155900,96432800,802,802,802,802,0
|
|
20231018,155800,96432800,802,802,802,802,0
|
|
20231018,155700,96432800,802,802,802,802,0
|
|
20231018,155600,96432800,802,802,802,802,0
|
|
20231018,155500,96432800,802,802,802,802,0
|
|
20231018,155400,96432800,802,802,802,802,0
|
|
20231018,155300,96432800,802,802,802,802,0
|
|
20231018,155200,96432800,802,802,802,802,0
|
|
20231018,155100,96432800,802,802,802,802,0
|
|
20231018,155000,96432800,802,802,802,802,0
|
|
20231018,154900,96432800,802,802,802,802,1310
|
|
20231018,154800,96432800,802,802,802,802,0
|
|
20231018,154700,96432800,802,802,802,802,0
|
|
20231018,154600,96432800,802,802,802,802,0
|
|
20231018,154500,96432800,802,802,802,802,0
|
|
20231018,154400,96432800,802,802,802,802,0
|
|
20231018,154300,96432800,802,802,802,802,0
|
|
20231018,154200,96432800,802,802,802,802,0
|
|
20231018,154100,96432800,802,802,802,802,0
|
|
20231018,154000,96432800,802,802,802,802,0
|
|
20231018,153900,96432800,802,802,802,802,0
|
|
20231018,153800,96432800,802,802,802,802,0
|
|
20231018,153700,96432800,802,802,802,802,0
|
|
20231018,153600,96432800,802,802,802,802,0
|
|
20231018,153500,96432800,802,802,802,802,0
|
|
20231018,153400,96432800,802,802,802,802,0
|
|
20231018,153300,96432800,802,802,802,802,0
|
|
20231018,153200,96432800,802,802,802,802,0
|
|
20231018,153100,96432800,802,802,802,802,0
|
|
20231018,153000,96432800,802,802,802,802,1310
|
|
20231018,152900,95382180,802,802,802,802,0
|
|
20231018,152800,95382180,802,802,802,802,0
|
|
20231018,152700,95382180,802,802,802,802,0
|
|
20231018,152600,95382180,802,802,802,802,0
|
|
20231018,152500,95382180,802,802,802,802,0
|
|
20231018,152400,95382180,802,802,802,802,0
|
|
20231018,152300,95382180,802,802,802,802,0
|
|
20231018,152200,95382180,802,802,802,802,0
|
|
20231018,152100,95382180,802,802,802,802,0
|
|
20231018,152000,95382180,802,802,802,802,0
|
|
20231018,151900,95382180,802,801,802,800,1270
|
|
20231018,151800,94366177,802,802,802,802,10
|
|
20231018,151700,94358157,802,802,802,802,0
|
|
20231018,151600,94358157,802,802,802,802,24
|
|
20231018,151500,94338909,800,800,800,800,0
|
|
20231018,151400,94338909,800,801,801,800,60
|
|
20231018,151300,94290874,801,801,801,801,209
|
|
20231018,151200,94123465,801,801,801,801,0
|
|
20231018,151100,94123465,801,801,801,801,0
|
|
20231018,151000,94123465,801,800,801,800,21
|
|
20231018,150900,94106664,800,802,802,800,431
|
|
20231018,150800,93761862,800,800,800,800,0
|
|
20231018,150700,93761862,800,800,800,800,90
|
|
20231018,150600,93689862,800,800,800,800,0
|
|
20231018,150500,93689862,800,800,800,800,0
|
|
20231018,150400,93689862,800,801,801,800,3000
|
|
20231018,150300,91289254,802,802,802,802,5
|
|
20231018,150200,91285244,802,802,802,802,0
|
|
20231018,150100,91285244,802,802,802,802,0
|
|
20231018,150000,91285244,802,802,802,802,4
|
|
20231018,145900,91282036,802,802,802,802,0
|
|
20231018,145800,91282036,802,802,802,802,0
|
|
20231018,145700,91282036,802,802,802,802,5
|
|
20231018,145600,91278026,802,802,802,802,0
|
|
20231018,145500,91278026,802,802,802,802,20
|
|
20231018,145400,91261986,802,802,802,802,11
|
|
20231018,145300,91253164,803,803,803,803,0
|
|
20231018,145200,91253164,803,803,803,803,0
|
|
20231018,145100,91253164,803,803,803,803,0
|
|
20231018,145000,91253164,803,803,803,803,50
|
|
20231018,144900,91213014,801,801,801,801,0
|
|
20231018,144800,91213014,801,803,803,801,14
|
|
20231018,144700,91201774,803,803,803,803,20
|
|
20231018,144600,91185714,803,803,803,803,0
|
|
20231018,144500,91185714,803,803,803,803,0
|
|
20231018,144400,91185714,803,803,803,803,0
|
|
20231018,144300,91185714,803,803,803,803,0
|
|
20231018,144200,91185714,803,803,803,803,0
|
|
20231018,144100,91185714,803,803,803,803,0
|
|
20231018,144000,91185714,803,803,803,803,0
|
|
20231018,143900,91185714,803,803,803,803,100
|
|
20231018,143800,91105414,803,802,803,802,13
|
|
20231018,143700,91094976,803,803,803,803,0
|
|
20231018,143600,91094976,803,802,803,802,4
|
|
20231018,143500,91091766,800,800,800,800,100
|
|
20231018,143400,91011766,802,801,802,800,1014
|
|
20231018,143300,90200430,803,803,803,803,0
|
|
20231018,143200,90200430,803,803,803,803,0
|
|
20231018,143100,90200430,803,803,803,803,0
|
|
20231018,143000,90200430,803,803,803,803,0
|
|
20231018,142900,90200430,803,803,803,803,5
|
|
20231018,142800,90196415,803,804,804,803,13
|
|
20231018,142700,90185966,804,804,804,804,0
|
|
20231018,142600,90185966,804,804,804,804,0
|
|
20231018,142500,90185966,804,804,804,804,0
|
|
20231018,142400,90185966,804,804,804,804,0
|
|
20231018,142300,90185966,804,804,804,804,0
|
|
20231018,142200,90185966,804,803,804,803,50
|
|
20231018,142100,90145777,801,801,801,801,0
|
|
20231018,142000,90145777,801,801,801,801,0
|
|
20231018,141900,90145777,801,801,801,801,312
|
|
20231018,141800,89895865,802,802,802,802,0
|
|
20231018,141700,89895865,802,802,802,802,197
|
|
20231018,141600,89737871,803,803,803,803,100
|
|
20231018,141500,89657571,803,804,804,802,197
|
|
20231018,141400,89499289,803,803,803,803,0
|
|
20231018,141300,89499289,803,804,804,803,10
|
|
20231018,141200,89491254,804,804,804,804,0
|
|
20231018,141100,89491254,804,804,804,804,623
|
|
20231018,141000,88990362,803,803,803,803,0
|
|
20231018,140900,88990362,803,803,803,803,0
|
|
20231018,140800,88990362,803,803,803,803,0
|
|
20231018,140700,88990362,803,803,803,803,5
|
|
20231018,140600,88986347,800,800,800,800,0
|
|
20231018,140500,88986347,800,800,800,800,0
|
|
20231018,140400,88986347,800,800,800,800,0
|
|
20231018,140300,88986347,800,800,800,800,0
|
|
20231018,140200,88986347,800,802,802,800,892
|
|
20231018,140100,88272113,804,804,804,804,0
|
|
20231018,140000,88272113,804,804,804,804,50
|
|
20231018,135900,88231913,804,804,804,804,0
|
|
20231018,135800,88231913,804,804,804,804,0
|
|
20231018,135700,88231913,804,804,804,804,0
|
|
20231018,135600,88231913,804,804,804,804,5
|
|
20231018,135500,88227893,804,804,804,804,0
|
|
20231018,135400,88227893,804,804,804,804,0
|
|
20231018,135300,88227893,804,804,804,804,5
|
|
20231018,135200,88223873,804,804,804,804,0
|
|
20231018,135100,88223873,804,804,804,804,0
|
|
20231018,135000,88223873,804,804,804,804,3
|
|
20231018,134900,88221461,804,804,804,804,0
|
|
20231018,134800,88221461,804,804,804,804,0
|
|
20231018,134700,88221461,804,804,804,804,2
|
|
20231018,134600,88219853,804,804,804,804,2
|
|
20231018,134500,88218245,804,804,804,804,0
|
|
20231018,134400,88218245,804,804,804,804,40
|
|
20231018,134300,88186085,801,801,801,801,0
|
|
20231018,134200,88186085,801,801,801,801,1000
|
|
20231018,134100,87385085,801,802,802,801,1070
|
|
20231018,134000,86527915,804,804,804,804,0
|
|
20231018,133900,86527915,804,804,804,804,0
|
|
20231018,133800,86527915,804,804,804,804,0
|
|
20231018,133700,86527915,804,804,804,804,0
|
|
20231018,133600,86527915,804,804,804,804,0
|
|
20231018,133500,86527915,804,804,804,804,4
|
|
20231018,133400,86524699,804,804,804,804,60
|
|
20231018,133300,86476459,803,803,803,803,0
|
|
20231018,133200,86476459,803,803,803,803,0
|
|
20231018,133100,86476459,803,803,803,803,0
|
|
20231018,133000,86476459,803,803,803,803,100
|
|
20231018,132900,86396159,803,803,803,803,100
|
|
20231018,132800,86315859,804,804,804,804,0
|
|
20231018,132700,86315859,804,804,804,804,31
|
|
20231018,132600,86290935,804,804,804,804,0
|
|
20231018,132500,86290935,804,804,804,804,0
|
|
20231018,132400,86290935,804,804,804,804,62
|
|
20231018,132300,86241087,804,804,804,804,1586
|
|
20231018,132200,84965943,804,804,804,804,19
|
|
20231018,132100,84950667,804,804,804,804,0
|
|
20231018,132000,84950667,804,804,804,804,0
|
|
20231018,131900,84950667,804,804,804,804,0
|
|
20231018,131800,84950667,804,804,804,804,0
|
|
20231018,131700,84950667,804,804,804,804,0
|
|
20231018,131600,84950667,804,804,804,804,0
|
|
20231018,131500,84950667,804,804,804,804,0
|
|
20231018,131400,84950667,804,804,804,804,0
|
|
20231018,131300,84950667,804,804,804,804,0
|
|
20231018,131200,84950667,804,804,804,804,1
|
|
20231018,131100,84949863,800,800,800,800,0
|
|
20231018,131000,84949863,800,800,800,800,0
|
|
20231018,130900,84949863,800,801,801,800,1752
|
|
20231018,130800,83547260,801,801,801,801,0
|
|
20231018,130700,83547260,801,801,801,801,0
|
|
20231018,130600,83547260,801,801,801,801,0
|
|
20231018,130500,83547260,801,801,801,801,0
|
|
20231018,130400,83547260,801,801,801,801,0
|
|
20231018,130300,83547260,801,801,801,801,0
|
|
20231018,130200,83547260,801,801,801,801,0
|
|
20231018,130100,83547260,801,801,801,801,599
|
|
20231018,130000,83067461,804,804,804,804,0
|
|
20231018,125900,83067461,804,804,804,804,1
|
|
20231018,125800,83066657,804,804,804,804,0
|
|
20231018,125700,83066657,804,804,804,804,0
|
|
20231018,125600,83066657,804,804,804,804,1
|
|
20231018,125500,83065853,801,801,801,801,0
|
|
20231018,125400,83065853,801,802,802,801,530
|
|
20231018,125300,82641059,802,802,802,802,0
|
|
20231018,125200,82641059,802,802,802,802,0
|
|
20231018,125100,82641059,802,802,802,802,0
|
|
20231018,125000,82641059,802,802,802,802,0
|
|
20231018,124900,82641059,802,802,802,802,0
|
|
20231018,124800,82641059,802,802,802,802,0
|
|
20231018,124700,82641059,802,802,802,802,4
|
|
20231018,124600,82637851,802,802,802,802,4
|
|
20231018,124500,82634643,802,803,803,802,127
|
|
20231018,124400,82532748,803,803,803,803,0
|
|
20231018,124300,82532748,803,803,803,803,0
|
|
20231018,124200,82532748,803,803,803,803,0
|
|
20231018,124100,82532748,803,803,803,803,0
|
|
20231018,124000,82532748,803,803,803,803,0
|
|
20231018,123900,82532748,803,803,803,803,0
|
|
20231018,123800,82532748,803,803,803,803,0
|
|
20231018,123700,82532748,803,803,803,803,0
|
|
20231018,123600,82532748,803,803,803,803,0
|
|
20231018,123500,82532748,803,803,803,803,0
|
|
20231018,123400,82532748,803,803,803,803,500
|
|
20231018,123300,82131248,803,803,803,803,0
|
|
20231018,123200,82131248,803,803,803,803,0
|
|
20231018,123100,82131248,803,802,803,802,43
|
|
20231018,123000,82096721,803,802,803,802,1033
|
|
20231018,122900,81267225,804,804,804,804,100
|
|
20231018,122800,81186825,804,804,804,804,0
|
|
20231018,122700,81186825,804,804,804,804,0
|
|
20231018,122600,81186825,804,804,804,804,0
|
|
20231018,122500,81186825,804,804,804,804,5
|
|
20231018,122400,81182805,804,804,804,804,0
|
|
20231018,122300,81182805,804,804,804,804,0
|
|
20231018,122200,81182805,804,803,804,803,1005
|
|
20231018,122100,80375768,802,803,803,802,2
|
|
20231018,122000,80374163,803,803,803,803,100
|
|
20231018,121900,80293863,803,803,803,803,0
|
|
20231018,121800,80293863,803,803,803,803,0
|
|
20231018,121700,80293863,803,803,803,803,0
|
|
20231018,121600,80293863,803,803,803,803,0
|
|
20231018,121500,80293863,803,803,803,803,0
|
|
20231018,121400,80293863,803,803,803,803,622
|
|
20231018,121300,79794397,803,803,803,803,0
|
|
20231018,121200,79794397,803,803,803,803,0
|
|
20231018,121100,79794397,803,803,803,803,0
|
|
20231018,121000,79794397,803,803,803,803,0
|
|
20231018,120900,79794397,803,803,803,803,0
|
|
20231018,120800,79794397,803,803,803,803,1
|
|
20231018,120700,79793594,803,803,803,803,0
|
|
20231018,120600,79793594,803,803,803,803,0
|
|
20231018,120500,79793594,803,803,803,803,0
|
|
20231018,120400,79793594,803,803,803,803,0
|
|
20231018,120300,79793594,803,803,803,803,0
|
|
20231018,120200,79793594,803,803,803,803,0
|
|
20231018,120100,79793594,803,803,803,803,0
|
|
20231018,120000,79793594,803,803,803,803,0
|
|
20231018,115900,79793594,803,803,803,803,0
|
|
20231018,115800,79793594,803,803,803,803,0
|
|
20231018,115700,79793594,803,803,803,803,0
|
|
20231018,115600,79793594,803,803,803,803,20
|
|
20231018,115500,79777534,802,802,802,802,24
|
|
20231018,115400,79758286,801,801,801,801,0
|
|
20231018,115300,79758286,801,801,801,801,0
|
|
20231018,115200,79758286,801,801,801,801,0
|
|
20231018,115100,79758286,801,801,801,801,0
|
|
20231018,115000,79758286,801,801,801,801,0
|
|
20231018,114900,79758286,801,801,801,801,0
|
|
20231018,114800,79758286,801,801,801,801,0
|
|
20231018,114700,79758286,801,801,801,801,833
|
|
20231018,114600,79091053,801,801,801,801,0
|
|
20231018,114500,79091053,801,801,801,801,0
|
|
20231018,114400,79091053,801,801,801,801,0
|
|
20231018,114300,79091053,801,801,801,801,0
|
|
20231018,114200,79091053,801,801,801,801,0
|
|
20231018,114100,79091053,801,801,801,801,0
|
|
20231018,114000,79091053,801,801,801,801,0
|
|
20231018,113900,79091053,801,801,801,801,0
|
|
20231018,113800,79091053,801,801,801,801,3661
|
|
20231018,113700,76158592,803,803,803,803,0
|
|
20231018,113600,76158592,803,803,803,803,0
|
|
20231018,113500,76158592,803,803,803,803,0
|
|
20231018,113400,76158592,803,803,803,803,0
|
|
20231018,113300,76158592,803,803,803,803,0
|
|
20231018,113200,76158592,803,803,803,803,0
|
|
20231018,113100,76158592,803,803,803,803,35
|
|
20231018,113000,76130487,803,803,803,803,0
|
|
20231018,112900,76130487,803,803,803,803,0
|
|
20231018,112800,76130487,803,803,803,803,0
|
|
20231018,112700,76130487,803,803,803,803,1
|
|
20231018,112600,76129684,803,803,803,803,0
|
|
20231018,112500,76129684,803,803,803,803,1000
|
|
20231018,112400,75326684,803,803,803,803,0
|
|
20231018,112300,75326684,803,803,803,803,85
|
|
20231018,112200,75258429,802,802,802,802,0
|
|
20231018,112100,75258429,802,802,802,802,0
|
|
20231018,112000,75258429,802,802,802,802,253
|
|
20231018,111900,75055523,803,803,803,803,1
|
|
20231018,111800,75054720,803,803,803,803,0
|
|
20231018,111700,75054720,803,803,803,803,0
|
|
20231018,111600,75054720,803,803,803,803,0
|
|
20231018,111500,75054720,803,803,803,803,0
|
|
20231018,111400,75054720,803,803,803,803,2
|
|
20231018,111300,75053114,803,803,803,803,1
|
|
20231018,111200,75052311,801,801,801,801,0
|
|
20231018,111100,75052311,801,801,801,801,0
|
|
20231018,111000,75052311,801,801,801,801,0
|
|
20231018,110900,75052311,801,802,803,801,911
|
|
20231018,110800,74322071,802,802,802,802,0
|
|
20231018,110700,74322071,802,802,802,802,0
|
|
20231018,110600,74322071,802,802,802,802,0
|
|
20231018,110500,74322071,802,802,802,802,20
|
|
20231018,110400,74306031,801,801,801,801,693
|
|
20231018,110300,73750938,801,801,801,801,0
|
|
20231018,110200,73750938,801,801,801,801,1000
|
|
20231018,110100,72949938,801,801,801,801,0
|
|
20231018,110000,72949938,801,801,801,801,64
|
|
20231018,105900,72898674,801,801,801,801,3
|
|
20231018,105800,72896271,801,801,801,801,0
|
|
20231018,105700,72896271,801,801,801,801,0
|
|
20231018,105600,72896271,801,801,801,801,0
|
|
20231018,105500,72896271,801,801,801,801,0
|
|
20231018,105400,72896271,801,801,801,801,1000
|
|
20231018,105300,72095271,801,801,801,801,0
|
|
20231018,105200,72095271,801,801,801,801,100
|
|
20231018,105100,72015171,800,801,801,800,700
|
|
20231018,105000,71454571,801,801,801,801,0
|
|
20231018,104900,71454571,801,801,801,801,0
|
|
20231018,104800,71454571,801,801,801,801,0
|
|
20231018,104700,71454571,801,801,801,801,109
|
|
20231018,104600,71367262,801,801,801,801,0
|
|
20231018,104500,71367262,801,801,801,801,10
|
|
20231018,104400,71359252,801,801,801,801,0
|
|
20231018,104300,71359252,801,801,801,801,0
|
|
20231018,104200,71359252,801,801,801,801,100
|
|
20231018,104100,71279152,801,801,801,801,0
|
|
20231018,104000,71279152,801,801,801,801,0
|
|
20231018,103900,71279152,801,801,801,801,2
|
|
20231018,103800,71277550,801,801,801,801,0
|
|
20231018,103700,71277550,801,801,801,801,0
|
|
20231018,103600,71277550,801,801,801,801,9
|
|
20231018,103500,71270341,801,801,801,801,0
|
|
20231018,103400,71270341,801,801,801,801,0
|
|
20231018,103300,71270341,801,801,801,801,1044
|
|
20231018,103200,70434097,799,799,799,799,0
|
|
20231018,103100,70434097,799,799,799,799,215
|
|
20231018,103000,70262312,800,800,800,800,198
|
|
20231018,102900,70103912,800,800,800,800,0
|
|
20231018,102800,70103912,800,800,800,800,0
|
|
20231018,102700,70103912,800,801,801,800,31
|
|
20231018,102600,70079082,801,801,801,801,300
|
|
20231018,102500,69838782,801,801,801,801,0
|
|
20231018,102400,69838782,801,801,801,801,52
|
|
20231018,102300,69797130,801,801,801,801,249
|
|
20231018,102200,69597681,801,801,801,801,100
|
|
20231018,102100,69517581,801,800,801,799,2064
|
|
20231018,102000,67868328,801,801,801,801,0
|
|
20231018,101900,67868328,801,801,801,801,1
|
|
20231018,101800,67867527,800,800,800,800,0
|
|
20231018,101700,67867527,800,800,800,800,122
|
|
20231018,101600,67769927,800,800,800,800,1
|
|
20231018,101500,67769127,801,801,801,801,0
|
|
20231018,101400,67769127,801,801,801,801,2
|
|
20231018,101300,67767525,800,800,800,800,0
|
|
20231018,101200,67767525,800,800,800,800,86
|
|
20231018,101100,67698725,800,797,800,797,1651
|
|
20231018,101000,66378316,796,796,796,796,0
|
|
20231018,100900,66378316,796,800,800,796,22786
|
|
20231018,100800,48221503,800,801,801,800,2358
|
|
20231018,100700,46334993,801,801,801,800,19386
|
|
20231018,100600,30809947,805,805,805,805,0
|
|
20231018,100500,30809947,805,802,805,801,3073
|
|
20231018,100400,28345399,802,802,802,802,0
|
|
20231018,100300,28345399,802,802,802,802,0
|
|
20231018,100200,28345399,802,802,802,802,1000
|
|
20231018,100100,27543399,802,802,802,802,300
|
|
20231018,100000,27302799,803,805,806,803,900
|
|
20231018,095900,26579990,803,803,803,803,1354
|
|
20231018,095800,25492728,804,804,804,804,1000
|
|
20231018,095700,24688728,805,805,805,805,200
|
|
20231018,095600,24527728,803,803,803,803,1
|
|
20231018,095500,24526925,803,804,804,803,750
|
|
20231018,095400,23924633,806,806,806,806,0
|
|
20231018,095300,23924633,806,806,806,806,0
|
|
20231018,095200,23924633,806,806,806,804,573
|
|
20231018,095100,23463795,804,804,804,804,0
|
|
20231018,095000,23463795,804,804,804,804,148
|
|
20231018,094900,23344803,804,804,804,804,0
|
|
20231018,094800,23344803,804,804,804,804,550
|
|
20231018,094700,22902603,805,805,805,805,0
|
|
20231018,094600,22902603,805,805,805,805,100
|
|
20231018,094500,22822103,805,806,806,805,352
|
|
20231018,094400,22538443,806,806,806,806,0
|
|
20231018,094300,22538443,806,806,806,806,0
|
|
20231018,094200,22538443,806,806,806,806,3400
|
|
20231018,094100,19798043,804,804,804,804,669
|
|
20231018,094000,19260167,805,805,805,805,50
|
|
20231018,093900,19219917,806,806,806,806,1
|
|
20231018,093800,19219111,806,805,806,805,1265
|
|
20231018,093700,18200636,806,805,806,805,72
|
|
20231018,093600,18142674,806,807,807,806,2231
|
|
20231018,093500,16344258,809,809,809,809,0
|
|
20231018,093400,16344258,809,809,809,809,10
|
|
20231018,093300,16336168,809,808,809,808,99
|
|
20231018,093200,16256172,808,808,808,808,6179
|
|
20231018,093100,11263540,808,808,808,808,6
|
|
20231018,093000,11258692,808,808,808,807,2925
|
|
20231018,092900,8897212,807,808,808,807,21
|
|
20231018,092800,8880245,808,808,808,808,30
|
|
20231018,092700,8856005,808,808,808,808,3824
|
|
20231018,092600,5766213,808,808,808,808,2
|
|
20231018,092500,5764597,808,808,808,808,0
|
|
20231018,092400,5764597,808,808,808,808,0
|
|
20231018,092300,5764597,808,808,808,808,0
|
|
20231018,092200,5764597,808,808,808,808,0
|
|
20231018,092100,5764597,808,808,808,808,0
|
|
20231018,092000,5764597,808,808,808,808,0
|
|
20231018,091900,5764597,808,808,808,808,0
|
|
20231018,091800,5764597,808,809,809,808,23
|
|
20231018,091700,5746011,809,809,809,809,31
|
|
20231018,091600,5720932,809,809,809,809,0
|
|
20231018,091500,5720932,809,809,809,809,116
|
|
20231018,091400,5627088,809,809,809,809,302
|
|
20231018,091300,5382770,809,809,809,809,217
|
|
20231018,091200,5207217,809,809,809,809,0
|
|
20231018,091100,5207217,809,810,810,809,34
|
|
20231018,091000,5179691,809,809,809,809,0
|
|
20231018,090900,5179691,809,810,810,809,221
|
|
20231018,090800,5000702,810,810,810,810,0
|
|
20231018,090700,5000702,810,810,810,810,100
|
|
20231018,090600,4919702,810,809,810,809,502
|
|
20231018,090500,4513582,809,809,809,809,996
|
|
20231018,090400,3707818,809,810,810,809,5
|
|
20231018,090300,3703772,810,809,810,809,53
|
|
20231018,090200,3660893,809,809,809,809,11
|
|
20231018,090100,3651994,810,810,810,810,0
|
|
20231018,090000,3651994,810,806,810,806,4531
|