599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185600,69039960,712,712,712,712,7062
|
|
20231018,185500,69039960,712,712,712,712,0
|
|
20231018,185400,69039960,712,712,712,712,0
|
|
20231018,185300,69039960,712,712,712,712,0
|
|
20231018,185200,69039960,712,712,712,712,0
|
|
20231018,185100,69039960,712,712,712,712,0
|
|
20231018,185000,69039960,712,712,712,712,0
|
|
20231018,184900,69039960,712,712,712,712,0
|
|
20231018,184800,69039960,712,712,712,712,0
|
|
20231018,184700,69039960,712,712,712,712,0
|
|
20231018,184600,69039960,712,712,712,712,0
|
|
20231018,184500,69039960,712,712,712,712,0
|
|
20231018,184400,69039960,712,712,712,712,0
|
|
20231018,184300,69039960,712,712,712,712,0
|
|
20231018,184200,69039960,712,712,712,712,0
|
|
20231018,184100,69039960,712,712,712,712,0
|
|
20231018,184000,69039960,712,712,712,712,0
|
|
20231018,183900,69039960,712,712,712,712,0
|
|
20231018,183800,69039960,712,712,712,712,0
|
|
20231018,183700,69039960,712,712,712,712,0
|
|
20231018,183600,69039960,712,712,712,712,0
|
|
20231018,183500,69039960,712,712,712,712,0
|
|
20231018,183400,69039960,712,712,712,712,0
|
|
20231018,183300,69039960,712,712,712,712,0
|
|
20231018,183200,69039960,712,712,712,712,0
|
|
20231018,183100,69039960,712,712,712,712,0
|
|
20231018,183000,69039960,712,712,712,712,0
|
|
20231018,182900,69039960,712,712,712,712,0
|
|
20231018,182800,69039960,712,712,712,712,0
|
|
20231018,182700,69039960,712,712,712,712,0
|
|
20231018,182600,69039960,712,712,712,712,7062
|
|
20231018,182500,69039960,712,712,712,712,0
|
|
20231018,182400,69039960,712,712,712,712,0
|
|
20231018,182300,69039960,712,712,712,712,0
|
|
20231018,182200,69039960,712,712,712,712,0
|
|
20231018,182100,69039960,712,712,712,712,0
|
|
20231018,182000,69039960,712,712,712,712,0
|
|
20231018,181900,69039960,712,712,712,712,0
|
|
20231018,181800,69039960,712,712,712,712,0
|
|
20231018,181700,69039960,712,712,712,712,0
|
|
20231018,181600,69039960,712,712,712,712,0
|
|
20231018,181500,69039960,712,712,712,712,0
|
|
20231018,181400,69039960,712,712,712,712,0
|
|
20231018,181300,69039960,712,712,712,712,0
|
|
20231018,181200,69039960,712,712,712,712,0
|
|
20231018,181100,69039960,712,712,712,712,0
|
|
20231018,181000,69039960,712,712,712,712,0
|
|
20231018,180900,69039960,712,712,712,712,0
|
|
20231018,180800,69039960,712,712,712,712,0
|
|
20231018,180700,69039960,712,712,712,712,0
|
|
20231018,180600,69039960,712,712,712,712,0
|
|
20231018,180500,69039960,712,712,712,712,0
|
|
20231018,180400,69039960,712,712,712,712,0
|
|
20231018,180300,69039960,712,712,712,712,0
|
|
20231018,180200,69039960,712,712,712,712,0
|
|
20231018,180100,69039960,712,712,712,712,0
|
|
20231018,180000,69039960,712,712,712,712,0
|
|
20231018,175900,69039960,712,712,712,712,0
|
|
20231018,175800,69039960,712,712,712,712,0
|
|
20231018,175700,69039960,712,712,712,712,0
|
|
20231018,175600,69039960,712,712,712,712,7062
|
|
20231018,175500,69039960,712,712,712,712,0
|
|
20231018,175400,69039960,712,712,712,712,0
|
|
20231018,175300,69039960,712,712,712,712,0
|
|
20231018,175200,69039960,712,712,712,712,0
|
|
20231018,175100,69039960,712,712,712,712,0
|
|
20231018,175000,69039960,712,712,712,712,0
|
|
20231018,174900,69039960,712,712,712,712,0
|
|
20231018,174800,69039960,712,712,712,712,0
|
|
20231018,174700,69039960,712,712,712,712,0
|
|
20231018,174600,69039960,712,712,712,712,0
|
|
20231018,174500,69039960,712,712,712,712,0
|
|
20231018,174400,69039960,712,712,712,712,0
|
|
20231018,174300,69039960,712,712,712,712,0
|
|
20231018,174200,69039960,712,712,712,712,0
|
|
20231018,174100,69039960,712,712,712,712,0
|
|
20231018,174000,69039960,712,712,712,712,0
|
|
20231018,173900,69039960,712,712,712,712,0
|
|
20231018,173800,69039960,712,712,712,712,0
|
|
20231018,173700,69039960,712,712,712,712,0
|
|
20231018,173600,69039960,712,712,712,712,0
|
|
20231018,173500,69039960,712,712,712,712,0
|
|
20231018,173400,69039960,712,712,712,712,0
|
|
20231018,173300,69039960,712,712,712,712,0
|
|
20231018,173200,69039960,712,712,712,712,0
|
|
20231018,173100,69039960,712,712,712,712,0
|
|
20231018,173000,69039960,712,712,712,712,0
|
|
20231018,172900,69039960,712,712,712,712,0
|
|
20231018,172800,69039960,712,712,712,712,0
|
|
20231018,172700,69039960,712,712,712,712,0
|
|
20231018,172600,69039960,712,712,712,712,7062
|
|
20231018,172500,69039960,712,712,712,712,0
|
|
20231018,172400,69039960,712,712,712,712,0
|
|
20231018,172300,69039960,712,712,712,712,0
|
|
20231018,172200,69039960,712,712,712,712,0
|
|
20231018,172100,69039960,712,712,712,712,0
|
|
20231018,172000,69039960,712,712,712,712,0
|
|
20231018,171900,69039960,712,712,712,712,0
|
|
20231018,171800,69039960,712,712,712,712,0
|
|
20231018,171700,69039960,712,712,712,712,0
|
|
20231018,171600,69039960,712,712,712,712,0
|
|
20231018,171500,69039960,712,712,712,712,0
|
|
20231018,171400,69039960,712,712,712,712,0
|
|
20231018,171300,69039960,712,712,712,712,0
|
|
20231018,171200,69039960,712,712,712,712,0
|
|
20231018,171100,69039960,712,712,712,712,0
|
|
20231018,171000,69039960,712,712,712,712,0
|
|
20231018,170900,69039960,712,712,712,712,0
|
|
20231018,170800,69039960,712,712,712,712,0
|
|
20231018,170700,69039960,712,712,712,712,0
|
|
20231018,170600,69039960,712,712,712,712,0
|
|
20231018,170500,69039960,712,712,712,712,0
|
|
20231018,170400,69039960,712,712,712,712,0
|
|
20231018,170300,69039960,712,712,712,712,0
|
|
20231018,170200,69039960,712,712,712,712,0
|
|
20231018,170100,69039960,712,712,712,712,0
|
|
20231018,170000,69039960,712,712,712,712,0
|
|
20231018,165900,69039960,712,712,712,712,0
|
|
20231018,165800,69039960,712,712,712,712,0
|
|
20231018,165700,69039960,712,712,712,712,0
|
|
20231018,165600,69039960,712,712,712,712,7062
|
|
20231018,165500,69039960,712,712,712,712,0
|
|
20231018,165400,69039960,712,712,712,712,0
|
|
20231018,165300,69039960,712,712,712,712,0
|
|
20231018,165200,69039960,712,712,712,712,0
|
|
20231018,165100,69039960,712,712,712,712,0
|
|
20231018,165000,69039960,712,712,712,712,0
|
|
20231018,164900,69039960,712,712,712,712,0
|
|
20231018,164800,69039960,712,712,712,712,0
|
|
20231018,164700,69039960,712,712,712,712,0
|
|
20231018,164600,69039960,712,712,712,712,0
|
|
20231018,164500,69039960,712,712,712,712,0
|
|
20231018,164400,69039960,712,712,712,712,0
|
|
20231018,164300,69039960,712,712,712,712,0
|
|
20231018,164200,69039960,712,712,712,712,0
|
|
20231018,164100,69039960,712,712,712,712,0
|
|
20231018,164000,69039960,712,712,712,712,0
|
|
20231018,163900,69039960,712,712,712,712,0
|
|
20231018,163800,69039960,712,712,712,712,0
|
|
20231018,163700,69039960,712,712,712,712,0
|
|
20231018,163600,69039960,712,712,712,712,0
|
|
20231018,163500,69039960,712,712,712,712,0
|
|
20231018,163400,69039960,712,712,712,712,0
|
|
20231018,163300,69039960,712,712,712,712,0
|
|
20231018,163200,69039960,712,712,712,712,0
|
|
20231018,163100,69039960,712,712,712,712,0
|
|
20231018,163000,69039960,712,712,712,712,0
|
|
20231018,162900,69039960,712,712,712,712,0
|
|
20231018,162800,69039960,712,712,712,712,0
|
|
20231018,162700,69039960,712,712,712,712,0
|
|
20231018,162600,69039960,712,712,712,712,7062
|
|
20231018,162500,69039960,712,712,712,712,0
|
|
20231018,162400,69039960,712,712,712,712,0
|
|
20231018,162300,69039960,712,712,712,712,0
|
|
20231018,162200,69039960,712,712,712,712,0
|
|
20231018,162100,69039960,712,712,712,712,0
|
|
20231018,162000,69039960,712,712,712,712,0
|
|
20231018,161900,69039960,712,712,712,712,0
|
|
20231018,161800,69039960,712,712,712,712,0
|
|
20231018,161700,69039960,712,712,712,712,0
|
|
20231018,161600,69039960,712,712,712,712,0
|
|
20231018,161500,69039960,712,712,712,712,0
|
|
20231018,161400,69039960,712,712,712,712,0
|
|
20231018,161300,69039960,712,712,712,712,0
|
|
20231018,161200,69039960,712,712,712,712,0
|
|
20231018,161100,69039960,712,712,712,712,0
|
|
20231018,161000,69039960,712,712,712,712,0
|
|
20231018,160900,69039960,712,712,712,712,0
|
|
20231018,160800,69039960,712,712,712,712,0
|
|
20231018,160700,69039960,712,712,712,712,0
|
|
20231018,160600,69039960,712,712,712,712,0
|
|
20231018,160500,69039960,712,712,712,712,0
|
|
20231018,160400,69039960,712,712,712,712,0
|
|
20231018,160300,69039960,712,712,712,712,0
|
|
20231018,160200,69039960,712,712,712,712,0
|
|
20231018,160100,69039960,712,712,712,712,0
|
|
20231018,160000,69039960,712,712,712,712,0
|
|
20231018,155900,69039960,712,712,712,712,0
|
|
20231018,155800,69039960,712,712,712,712,0
|
|
20231018,155700,69039960,712,712,712,712,0
|
|
20231018,155600,69039960,712,712,712,712,7062
|
|
20231018,155500,69039960,712,712,712,712,0
|
|
20231018,155400,69039960,712,712,712,712,0
|
|
20231018,155300,69039960,712,712,712,712,0
|
|
20231018,155200,69039960,712,712,712,712,0
|
|
20231018,155100,69039960,712,712,712,712,0
|
|
20231018,155000,69039960,712,712,712,712,0
|
|
20231018,154900,69039960,712,712,712,712,0
|
|
20231018,154800,69039960,712,712,712,712,0
|
|
20231018,154700,69039960,712,712,712,712,0
|
|
20231018,154600,69039960,712,712,712,712,0
|
|
20231018,154500,69039960,712,712,712,712,0
|
|
20231018,154400,69039960,712,712,712,712,0
|
|
20231018,154300,69039960,712,712,712,712,0
|
|
20231018,154200,69039960,712,712,712,712,0
|
|
20231018,154100,69039960,712,712,712,712,0
|
|
20231018,154000,69039960,712,712,712,712,0
|
|
20231018,153900,69039960,712,712,712,712,0
|
|
20231018,153800,69039960,712,712,712,712,0
|
|
20231018,153700,69039960,712,712,712,712,0
|
|
20231018,153600,69039960,712,712,712,712,0
|
|
20231018,153500,69039960,712,712,712,712,0
|
|
20231018,153400,69039960,712,712,712,712,0
|
|
20231018,153300,69039960,712,712,712,712,0
|
|
20231018,153200,69039960,712,712,712,712,0
|
|
20231018,153100,69039960,712,712,712,712,0
|
|
20231018,153000,69039960,712,712,712,712,7062
|
|
20231018,152900,64011816,712,712,712,712,0
|
|
20231018,152800,64011816,712,712,712,712,0
|
|
20231018,152700,64011816,712,712,712,712,0
|
|
20231018,152600,64011816,712,712,712,712,0
|
|
20231018,152500,64011816,712,712,712,712,0
|
|
20231018,152400,64011816,712,712,712,712,0
|
|
20231018,152300,64011816,712,712,712,712,0
|
|
20231018,152200,64011816,712,712,712,712,0
|
|
20231018,152100,64011816,712,712,712,712,0
|
|
20231018,152000,64011816,712,712,712,712,0
|
|
20231018,151900,64011816,712,712,712,712,0
|
|
20231018,151800,64011816,712,712,712,712,0
|
|
20231018,151700,64011816,712,712,712,712,0
|
|
20231018,151600,64011816,712,712,712,712,0
|
|
20231018,151500,64011816,712,718,718,712,5616
|
|
20231018,151400,60005984,718,718,718,718,0
|
|
20231018,151300,60005984,718,718,718,718,4
|
|
20231018,151200,60003112,717,717,717,717,0
|
|
20231018,151100,60003112,717,717,717,717,173
|
|
20231018,151000,59879071,717,717,717,717,59
|
|
20231018,150900,59836768,717,717,717,717,72
|
|
20231018,150800,59785144,717,717,718,717,1536
|
|
20231018,150700,58682498,717,717,717,717,447
|
|
20231018,150600,58361999,717,717,717,717,0
|
|
20231018,150500,58361999,717,717,717,717,0
|
|
20231018,150400,58361999,717,717,717,717,0
|
|
20231018,150300,58361999,717,717,717,717,0
|
|
20231018,150200,58361999,717,717,717,717,0
|
|
20231018,150100,58361999,717,717,717,717,17
|
|
20231018,150000,58349810,717,717,717,717,10
|
|
20231018,145900,58342640,717,716,717,716,235
|
|
20231018,145800,58174146,716,716,716,716,36
|
|
20231018,145700,58148370,713,713,713,713,0
|
|
20231018,145600,58148370,713,713,713,713,50
|
|
20231018,145500,58112720,712,712,712,712,0
|
|
20231018,145400,58112720,712,712,712,712,0
|
|
20231018,145300,58112720,712,712,712,712,0
|
|
20231018,145200,58112720,712,712,712,712,0
|
|
20231018,145100,58112720,712,712,712,712,0
|
|
20231018,145000,58112720,712,712,712,712,0
|
|
20231018,144900,58112720,712,712,712,712,0
|
|
20231018,144800,58112720,712,716,717,712,1004
|
|
20231018,144700,57393789,717,717,717,717,0
|
|
20231018,144600,57393789,717,717,717,717,0
|
|
20231018,144500,57393789,717,717,717,717,0
|
|
20231018,144400,57393789,717,717,717,717,0
|
|
20231018,144300,57393789,717,717,717,717,0
|
|
20231018,144200,57393789,717,717,717,717,0
|
|
20231018,144100,57393789,717,717,717,717,0
|
|
20231018,144000,57393789,717,717,717,717,0
|
|
20231018,143900,57393789,717,717,717,717,0
|
|
20231018,143800,57393789,717,717,717,717,0
|
|
20231018,143700,57393789,717,717,717,717,0
|
|
20231018,143600,57393789,717,717,717,717,0
|
|
20231018,143500,57393789,717,717,717,717,7
|
|
20231018,143400,57388770,718,718,718,718,0
|
|
20231018,143300,57388770,718,718,718,718,0
|
|
20231018,143200,57388770,718,718,718,718,0
|
|
20231018,143100,57388770,718,718,718,718,0
|
|
20231018,143000,57388770,718,718,718,718,0
|
|
20231018,142900,57388770,718,718,718,718,0
|
|
20231018,142800,57388770,718,718,718,718,468
|
|
20231018,142700,57052746,712,712,712,712,0
|
|
20231018,142600,57052746,712,712,712,712,0
|
|
20231018,142500,57052746,712,712,712,712,0
|
|
20231018,142400,57052746,712,712,712,712,0
|
|
20231018,142300,57052746,712,713,713,712,2973
|
|
20231018,142200,54935170,712,712,712,712,0
|
|
20231018,142100,54935170,712,712,712,712,0
|
|
20231018,142000,54935170,712,712,712,712,0
|
|
20231018,141900,54935170,712,712,712,712,0
|
|
20231018,141800,54935170,712,712,712,712,0
|
|
20231018,141700,54935170,712,712,712,712,0
|
|
20231018,141600,54935170,712,712,712,712,0
|
|
20231018,141500,54935170,712,712,712,712,0
|
|
20231018,141400,54935170,712,712,712,712,0
|
|
20231018,141300,54935170,712,712,712,712,0
|
|
20231018,141200,54935170,712,712,712,712,65
|
|
20231018,141100,54888890,712,714,714,712,4012
|
|
20231018,141000,52027029,715,715,715,715,619
|
|
20231018,140900,51584444,716,716,716,716,0
|
|
20231018,140800,51584444,716,716,716,716,0
|
|
20231018,140700,51584444,716,716,716,716,0
|
|
20231018,140600,51584444,716,716,716,716,0
|
|
20231018,140500,51584444,716,716,716,716,0
|
|
20231018,140400,51584444,716,716,716,716,0
|
|
20231018,140300,51584444,716,716,716,716,0
|
|
20231018,140200,51584444,716,716,716,716,0
|
|
20231018,140100,51584444,716,716,716,716,59
|
|
20231018,140000,51542200,718,718,718,718,0
|
|
20231018,135900,51542200,718,718,718,718,0
|
|
20231018,135800,51542200,718,718,718,718,464
|
|
20231018,135700,51209048,718,717,718,717,88
|
|
20231018,135600,51145942,717,717,717,717,20
|
|
20231018,135500,51131602,717,717,717,717,0
|
|
20231018,135400,51131602,717,717,717,717,15
|
|
20231018,135300,51120847,717,717,717,717,9
|
|
20231018,135200,51114394,717,717,717,717,0
|
|
20231018,135100,51114394,717,717,717,717,30
|
|
20231018,135000,51092884,717,717,717,717,0
|
|
20231018,134900,51092884,717,717,717,717,10
|
|
20231018,134800,51085714,717,717,717,717,0
|
|
20231018,134700,51085714,717,716,717,716,24
|
|
20231018,134600,51068510,718,716,718,716,20
|
|
20231018,134500,51054154,719,717,719,717,87
|
|
20231018,134400,50991740,715,715,715,715,0
|
|
20231018,134300,50991740,715,715,715,715,0
|
|
20231018,134200,50991740,715,715,715,715,0
|
|
20231018,134100,50991740,715,715,715,715,2539
|
|
20231018,134000,49176355,714,714,714,714,0
|
|
20231018,133900,49176355,714,714,714,714,0
|
|
20231018,133800,49176355,714,714,714,714,0
|
|
20231018,133700,49176355,714,714,714,714,0
|
|
20231018,133600,49176355,714,714,714,714,0
|
|
20231018,133500,49176355,714,714,714,714,1
|
|
20231018,133400,49175641,714,714,714,714,1
|
|
20231018,133300,49174927,714,715,715,714,51
|
|
20231018,133200,49138463,715,715,715,715,0
|
|
20231018,133100,49138463,715,715,715,715,0
|
|
20231018,133000,49138463,715,715,715,715,0
|
|
20231018,132900,49138463,715,715,715,715,0
|
|
20231018,132800,49138463,715,715,715,715,0
|
|
20231018,132700,49138463,715,715,715,715,0
|
|
20231018,132600,49138463,715,715,715,715,0
|
|
20231018,132500,49138463,715,715,715,715,0
|
|
20231018,132400,49138463,715,715,715,715,0
|
|
20231018,132300,49138463,715,715,715,715,0
|
|
20231018,132200,49138463,715,715,715,715,0
|
|
20231018,132100,49138463,715,715,715,715,0
|
|
20231018,132000,49138463,715,715,715,715,5
|
|
20231018,131900,49134888,715,715,715,715,0
|
|
20231018,131800,49134888,715,715,715,715,0
|
|
20231018,131700,49134888,715,715,715,715,0
|
|
20231018,131600,49134888,715,715,715,715,7
|
|
20231018,131500,49129883,714,714,714,714,0
|
|
20231018,131400,49129883,714,714,714,714,0
|
|
20231018,131300,49129883,714,714,714,714,0
|
|
20231018,131200,49129883,714,714,714,714,0
|
|
20231018,131100,49129883,714,714,714,714,0
|
|
20231018,131000,49129883,714,714,714,714,0
|
|
20231018,130900,49129883,714,714,714,714,0
|
|
20231018,130800,49129883,714,714,714,714,4
|
|
20231018,130700,49127027,714,714,714,714,4
|
|
20231018,130600,49124171,714,714,714,714,104
|
|
20231018,130500,49049915,714,714,714,714,25
|
|
20231018,130400,49032065,714,714,714,714,0
|
|
20231018,130300,49032065,714,714,714,714,1
|
|
20231018,130200,49031351,714,714,714,714,19
|
|
20231018,130100,49017785,714,714,714,714,18
|
|
20231018,130000,49004933,714,714,714,714,518
|
|
20231018,125900,48635081,715,715,715,715,0
|
|
20231018,125800,48635081,715,715,715,715,0
|
|
20231018,125700,48635081,715,714,715,714,1895
|
|
20231018,125600,47281851,714,714,714,714,1
|
|
20231018,125500,47281137,714,716,716,714,30
|
|
20231018,125400,47259678,715,715,715,715,0
|
|
20231018,125300,47259678,715,715,715,715,0
|
|
20231018,125200,47259678,715,715,715,715,0
|
|
20231018,125100,47259678,715,715,715,715,0
|
|
20231018,125000,47259678,715,715,715,715,0
|
|
20231018,124900,47259678,715,715,715,715,0
|
|
20231018,124800,47259678,715,715,715,715,0
|
|
20231018,124700,47259678,715,715,715,715,0
|
|
20231018,124600,47259678,715,715,715,715,0
|
|
20231018,124500,47259678,715,715,715,715,0
|
|
20231018,124400,47259678,715,715,715,715,0
|
|
20231018,124300,47259678,715,715,715,715,0
|
|
20231018,124200,47259678,715,715,715,715,0
|
|
20231018,124100,47259678,715,715,715,715,0
|
|
20231018,124000,47259678,715,715,715,715,0
|
|
20231018,123900,47259678,715,715,715,715,0
|
|
20231018,123800,47259678,715,715,715,715,0
|
|
20231018,123700,47259678,715,715,715,715,0
|
|
20231018,123600,47259678,715,715,715,715,0
|
|
20231018,123500,47259678,715,715,715,715,0
|
|
20231018,123400,47259678,715,715,715,715,0
|
|
20231018,123300,47259678,715,715,715,715,0
|
|
20231018,123200,47259678,715,715,715,715,0
|
|
20231018,123100,47259678,715,715,715,715,0
|
|
20231018,123000,47259678,715,715,715,715,0
|
|
20231018,122900,47259678,715,715,715,715,0
|
|
20231018,122800,47259678,715,715,715,715,0
|
|
20231018,122700,47259678,715,715,715,715,5
|
|
20231018,122600,47256103,716,716,716,716,0
|
|
20231018,122500,47256103,716,716,716,716,0
|
|
20231018,122400,47256103,716,716,716,716,0
|
|
20231018,122300,47256103,716,716,716,716,0
|
|
20231018,122200,47256103,716,716,716,716,1066
|
|
20231018,122100,46492847,716,716,716,716,201
|
|
20231018,122000,46348931,716,716,716,716,0
|
|
20231018,121900,46348931,716,716,716,716,0
|
|
20231018,121800,46348931,716,715,716,715,1523
|
|
20231018,121700,45258507,714,714,714,714,11
|
|
20231018,121600,45250653,714,714,714,714,0
|
|
20231018,121500,45250653,714,714,714,714,39
|
|
20231018,121400,45222807,715,715,715,715,1
|
|
20231018,121300,45222092,713,713,713,713,1054
|
|
20231018,121200,44470590,713,713,713,713,0
|
|
20231018,121100,44470590,713,713,713,713,0
|
|
20231018,121000,44470590,713,713,713,713,0
|
|
20231018,120900,44470590,713,713,713,713,0
|
|
20231018,120800,44470590,713,713,713,713,0
|
|
20231018,120700,44470590,713,713,713,713,0
|
|
20231018,120600,44470590,713,713,713,713,0
|
|
20231018,120500,44470590,713,713,713,713,1
|
|
20231018,120400,44469877,713,713,713,713,0
|
|
20231018,120300,44469877,713,713,713,713,0
|
|
20231018,120200,44469877,713,713,713,713,0
|
|
20231018,120100,44469877,713,713,713,713,4
|
|
20231018,120000,44467025,713,713,713,713,4
|
|
20231018,115900,44464173,713,713,713,713,0
|
|
20231018,115800,44464173,713,713,713,713,0
|
|
20231018,115700,44464173,713,713,713,713,0
|
|
20231018,115600,44464173,713,713,713,713,1
|
|
20231018,115500,44463460,713,713,713,713,0
|
|
20231018,115400,44463460,713,713,713,713,90
|
|
20231018,115300,44399290,713,713,713,713,0
|
|
20231018,115200,44399290,713,713,713,713,0
|
|
20231018,115100,44399290,713,713,713,713,0
|
|
20231018,115000,44399290,713,713,713,713,150
|
|
20231018,114900,44292340,712,712,712,712,0
|
|
20231018,114800,44292340,712,713,713,712,2036
|
|
20231018,114700,42842707,713,713,713,713,1465
|
|
20231018,114600,41798162,713,713,713,713,0
|
|
20231018,114500,41798162,713,713,713,713,1
|
|
20231018,114400,41797449,713,713,713,713,0
|
|
20231018,114300,41797449,713,713,713,713,0
|
|
20231018,114200,41797449,713,713,713,713,0
|
|
20231018,114100,41797449,713,713,713,713,0
|
|
20231018,114000,41797449,713,713,713,713,0
|
|
20231018,113900,41797449,713,713,713,713,0
|
|
20231018,113800,41797449,713,713,713,713,0
|
|
20231018,113700,41797449,713,713,713,713,0
|
|
20231018,113600,41797449,713,713,713,713,0
|
|
20231018,113500,41797449,713,713,713,713,0
|
|
20231018,113400,41797449,713,713,713,713,0
|
|
20231018,113300,41797449,713,713,713,713,0
|
|
20231018,113200,41797449,713,713,713,713,0
|
|
20231018,113100,41797449,713,713,713,713,0
|
|
20231018,113000,41797449,713,713,713,713,0
|
|
20231018,112900,41797449,713,713,713,713,0
|
|
20231018,112800,41797449,713,713,713,713,0
|
|
20231018,112700,41797449,713,713,713,713,0
|
|
20231018,112600,41797449,713,713,713,713,0
|
|
20231018,112500,41797449,713,713,713,713,0
|
|
20231018,112400,41797449,713,713,713,713,0
|
|
20231018,112300,41797449,713,713,713,713,0
|
|
20231018,112200,41797449,713,713,713,713,0
|
|
20231018,112100,41797449,713,713,713,713,0
|
|
20231018,112000,41797449,713,713,713,713,0
|
|
20231018,111900,41797449,713,713,713,713,265
|
|
20231018,111800,41608504,713,713,713,713,1000
|
|
20231018,111700,40895504,713,713,713,713,0
|
|
20231018,111600,40895504,713,714,714,713,207
|
|
20231018,111500,40747713,713,713,713,713,0
|
|
20231018,111400,40747713,713,713,713,713,0
|
|
20231018,111300,40747713,713,713,713,713,0
|
|
20231018,111200,40747713,713,713,713,713,0
|
|
20231018,111100,40747713,713,713,713,713,0
|
|
20231018,111000,40747713,713,713,713,713,0
|
|
20231018,110900,40747713,713,713,713,713,297
|
|
20231018,110800,40535952,716,716,716,716,0
|
|
20231018,110700,40535952,716,716,716,716,0
|
|
20231018,110600,40535952,716,714,716,714,54
|
|
20231018,110500,40497342,713,713,713,713,0
|
|
20231018,110400,40497342,713,713,713,713,0
|
|
20231018,110300,40497342,713,713,713,713,0
|
|
20231018,110200,40497342,713,713,713,713,0
|
|
20231018,110100,40497342,713,713,713,713,0
|
|
20231018,110000,40497342,713,713,713,713,0
|
|
20231018,105900,40497342,713,713,713,713,0
|
|
20231018,105800,40497342,713,713,713,713,0
|
|
20231018,105700,40497342,713,713,713,713,6
|
|
20231018,105600,40493064,713,713,713,713,6
|
|
20231018,105500,40488786,714,715,715,714,167
|
|
20231018,105400,40369521,715,715,715,715,1
|
|
20231018,105300,40368806,715,715,715,715,0
|
|
20231018,105200,40368806,715,715,715,715,4
|
|
20231018,105100,40365946,714,714,714,714,0
|
|
20231018,105000,40365946,714,714,714,714,10
|
|
20231018,104900,40358806,713,713,713,713,0
|
|
20231018,104800,40358806,713,713,713,713,0
|
|
20231018,104700,40358806,713,713,713,713,0
|
|
20231018,104600,40358806,713,713,713,713,0
|
|
20231018,104500,40358806,713,713,713,713,0
|
|
20231018,104400,40358806,713,713,713,713,0
|
|
20231018,104300,40358806,713,713,713,713,0
|
|
20231018,104200,40358806,713,713,713,713,0
|
|
20231018,104100,40358806,713,713,713,713,473
|
|
20231018,104000,40021557,713,713,713,713,0
|
|
20231018,103900,40021557,713,713,713,713,0
|
|
20231018,103800,40021557,713,713,713,713,0
|
|
20231018,103700,40021557,713,713,713,713,0
|
|
20231018,103600,40021557,713,713,713,713,2
|
|
20231018,103500,40020131,713,713,713,713,9
|
|
20231018,103400,40013714,713,713,713,713,7993
|
|
20231018,103300,34314705,713,714,714,713,181
|
|
20231018,103200,34185622,713,713,713,713,0
|
|
20231018,103100,34185622,713,713,713,713,5
|
|
20231018,103000,34182057,713,713,713,713,0
|
|
20231018,102900,34182057,713,713,713,713,2
|
|
20231018,102800,34180631,712,712,712,712,0
|
|
20231018,102700,34180631,712,712,712,712,0
|
|
20231018,102600,34180631,712,712,712,712,38
|
|
20231018,102500,34153575,712,712,712,712,62
|
|
20231018,102400,34109431,716,716,716,716,0
|
|
20231018,102300,34109431,716,716,716,716,0
|
|
20231018,102200,34109431,716,716,716,716,0
|
|
20231018,102100,34109431,716,716,716,716,0
|
|
20231018,102000,34109431,716,716,716,716,0
|
|
20231018,101900,34109431,716,716,716,716,0
|
|
20231018,101800,34109431,716,716,716,716,1
|
|
20231018,101700,34108715,712,712,712,712,0
|
|
20231018,101600,34108715,712,712,712,712,0
|
|
20231018,101500,34108715,712,712,712,712,0
|
|
20231018,101400,34108715,712,712,712,712,93
|
|
20231018,101300,34042499,712,712,712,712,7500
|
|
20231018,101200,28702499,716,716,716,716,750
|
|
20231018,101100,28165499,716,716,716,716,1
|
|
20231018,101000,28164783,712,713,713,712,1001
|
|
20231018,100900,27451597,713,713,713,713,0
|
|
20231018,100800,27451597,713,713,713,713,0
|
|
20231018,100700,27451597,713,714,714,713,4000
|
|
20231018,100600,24599592,713,713,713,713,0
|
|
20231018,100500,24599592,713,713,713,713,0
|
|
20231018,100400,24599592,713,713,713,713,0
|
|
20231018,100300,24599592,713,713,713,713,0
|
|
20231018,100200,24599592,713,714,714,713,114
|
|
20231018,100100,24518294,713,713,713,713,0
|
|
20231018,100000,24518294,713,715,715,713,906
|
|
20231018,095900,23872048,717,717,717,717,12
|
|
20231018,095800,23863444,717,717,718,717,46
|
|
20231018,095700,23830444,718,718,718,718,0
|
|
20231018,095600,23830444,718,718,718,718,0
|
|
20231018,095500,23830444,718,718,718,718,0
|
|
20231018,095400,23830444,718,718,718,717,238
|
|
20231018,095300,23659568,718,718,718,718,0
|
|
20231018,095200,23659568,718,718,718,718,0
|
|
20231018,095100,23659568,718,718,718,718,0
|
|
20231018,095000,23659568,718,718,718,718,0
|
|
20231018,094900,23659568,718,718,718,718,0
|
|
20231018,094800,23659568,718,718,718,718,0
|
|
20231018,094700,23659568,718,718,718,718,1054
|
|
20231018,094600,22902796,718,718,718,718,1787
|
|
20231018,094500,21619730,718,718,718,718,0
|
|
20231018,094400,21619730,718,718,718,718,0
|
|
20231018,094300,21619730,718,718,718,718,100
|
|
20231018,094200,21547930,718,718,718,718,0
|
|
20231018,094100,21547930,718,718,718,718,0
|
|
20231018,094000,21547930,718,718,718,718,0
|
|
20231018,093900,21547930,718,719,719,718,544
|
|
20231018,093800,21157328,719,719,719,718,1095
|
|
20231018,093700,20371097,718,718,718,718,1000
|
|
20231018,093600,19653097,719,719,719,719,0
|
|
20231018,093500,19653097,719,715,719,715,7466
|
|
20231018,093400,14291279,715,715,715,715,10
|
|
20231018,093300,14284129,718,718,718,718,10
|
|
20231018,093200,14276949,718,718,718,718,80
|
|
20231018,093100,14219509,718,718,718,718,3
|
|
20231018,093000,14217355,718,718,718,718,51
|
|
20231018,092900,14180737,714,714,714,714,0
|
|
20231018,092800,14180737,714,714,714,714,4
|
|
20231018,092700,14177881,718,718,718,718,0
|
|
20231018,092600,14177881,718,718,718,718,1000
|
|
20231018,092500,13459881,718,717,718,717,100
|
|
20231018,092400,13388084,713,713,713,713,1
|
|
20231018,092300,13387371,719,719,719,719,0
|
|
20231018,092200,13387371,719,719,719,719,0
|
|
20231018,092100,13387371,719,719,719,719,0
|
|
20231018,092000,13387371,719,719,719,719,0
|
|
20231018,091900,13387371,719,720,720,719,105
|
|
20231018,091800,13311776,711,713,713,711,3000
|
|
20231018,091700,11175413,713,714,714,713,2000
|
|
20231018,091600,9749411,713,713,713,713,0
|
|
20231018,091500,9749411,713,713,713,713,0
|
|
20231018,091400,9749411,713,713,713,713,0
|
|
20231018,091300,9749411,713,713,713,713,0
|
|
20231018,091200,9749411,713,713,713,713,0
|
|
20231018,091100,9749411,713,714,714,713,2000
|
|
20231018,091000,8322132,714,715,715,714,500
|
|
20231018,090900,7965070,713,713,713,713,0
|
|
20231018,090800,7965070,713,713,713,713,0
|
|
20231018,090700,7965070,713,713,713,713,0
|
|
20231018,090600,7965070,713,713,713,713,0
|
|
20231018,090500,7965070,713,713,713,713,0
|
|
20231018,090400,7965070,713,715,715,713,6000
|
|
20231018,090300,3684609,714,715,715,714,316
|
|
20231018,090200,3458763,713,713,713,713,0
|
|
20231018,090100,3458763,713,713,713,713,0
|
|
20231018,090000,3458763,713,713,713,713,4851
|