607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,190400,80390262,897,897,897,897,5131
|
|
20231018,190300,80390262,897,897,897,897,0
|
|
20231018,190200,80390262,897,897,897,897,0
|
|
20231018,190100,80390262,897,897,897,897,0
|
|
20231018,190000,80390262,897,897,897,897,0
|
|
20231018,185900,80390262,897,897,897,897,0
|
|
20231018,185800,80390262,897,897,897,897,0
|
|
20231018,185700,80390262,897,897,897,897,0
|
|
20231018,185600,80390262,897,897,897,897,0
|
|
20231018,185500,80390262,897,897,897,897,0
|
|
20231018,185400,80390262,897,897,897,897,0
|
|
20231018,185300,80390262,897,897,897,897,0
|
|
20231018,185200,80390262,897,897,897,897,0
|
|
20231018,185100,80390262,897,897,897,897,0
|
|
20231018,185000,80390262,897,897,897,897,0
|
|
20231018,184900,80390262,897,897,897,897,0
|
|
20231018,184800,80390262,897,897,897,897,0
|
|
20231018,184700,80390262,897,897,897,897,0
|
|
20231018,184600,80390262,897,897,897,897,0
|
|
20231018,184500,80390262,897,897,897,897,0
|
|
20231018,184400,80390262,897,897,897,897,0
|
|
20231018,184300,80390262,897,897,897,897,0
|
|
20231018,184200,80390262,897,897,897,897,0
|
|
20231018,184100,80390262,897,897,897,897,0
|
|
20231018,184000,80390262,897,897,897,897,0
|
|
20231018,183900,80390262,897,897,897,897,0
|
|
20231018,183800,80390262,897,897,897,897,0
|
|
20231018,183700,80390262,897,897,897,897,0
|
|
20231018,183600,80390262,897,897,897,897,0
|
|
20231018,183500,80390262,897,897,897,897,0
|
|
20231018,183400,80390262,897,897,897,897,5131
|
|
20231018,183300,80390262,897,897,897,897,0
|
|
20231018,183200,80390262,897,897,897,897,0
|
|
20231018,183100,80390262,897,897,897,897,0
|
|
20231018,183000,80390262,897,897,897,897,0
|
|
20231018,182900,80390262,897,897,897,897,0
|
|
20231018,182800,80390262,897,897,897,897,0
|
|
20231018,182700,80390262,897,897,897,897,0
|
|
20231018,182600,80390262,897,897,897,897,0
|
|
20231018,182500,80390262,897,897,897,897,0
|
|
20231018,182400,80390262,897,897,897,897,0
|
|
20231018,182300,80390262,897,897,897,897,0
|
|
20231018,182200,80390262,897,897,897,897,0
|
|
20231018,182100,80390262,897,897,897,897,0
|
|
20231018,182000,80390262,897,897,897,897,0
|
|
20231018,181900,80390262,897,897,897,897,0
|
|
20231018,181800,80390262,897,897,897,897,0
|
|
20231018,181700,80390262,897,897,897,897,0
|
|
20231018,181600,80390262,897,897,897,897,0
|
|
20231018,181500,80390262,897,897,897,897,0
|
|
20231018,181400,80390262,897,897,897,897,0
|
|
20231018,181300,80390262,897,897,897,897,0
|
|
20231018,181200,80390262,897,897,897,897,0
|
|
20231018,181100,80390262,897,897,897,897,0
|
|
20231018,181000,80390262,897,897,897,897,0
|
|
20231018,180900,80390262,897,897,897,897,0
|
|
20231018,180800,80390262,897,897,897,897,0
|
|
20231018,180700,80390262,897,897,897,897,0
|
|
20231018,180600,80390262,897,897,897,897,0
|
|
20231018,180500,80390262,897,897,897,897,0
|
|
20231018,180400,80390262,897,897,897,897,5131
|
|
20231018,180300,80390262,897,897,897,897,0
|
|
20231018,180200,80390262,897,897,897,897,0
|
|
20231018,180100,80390262,897,897,897,897,0
|
|
20231018,180000,80390262,897,897,897,897,0
|
|
20231018,175900,80390262,897,897,897,897,0
|
|
20231018,175800,80390262,897,897,897,897,0
|
|
20231018,175700,80390262,897,897,897,897,0
|
|
20231018,175600,80390262,897,897,897,897,0
|
|
20231018,175500,80390262,897,897,897,897,0
|
|
20231018,175400,80390262,897,897,897,897,0
|
|
20231018,175300,80390262,897,897,897,897,0
|
|
20231018,175200,80390262,897,897,897,897,0
|
|
20231018,175100,80390262,897,897,897,897,0
|
|
20231018,175000,80390262,897,897,897,897,0
|
|
20231018,174900,80390262,897,897,897,897,0
|
|
20231018,174800,80390262,897,897,897,897,0
|
|
20231018,174700,80390262,897,897,897,897,0
|
|
20231018,174600,80390262,897,897,897,897,0
|
|
20231018,174500,80390262,897,897,897,897,0
|
|
20231018,174400,80390262,897,897,897,897,0
|
|
20231018,174300,80390262,897,897,897,897,0
|
|
20231018,174200,80390262,897,897,897,897,0
|
|
20231018,174100,80390262,897,897,897,897,0
|
|
20231018,174000,80390262,897,897,897,897,0
|
|
20231018,173900,80390262,897,897,897,897,0
|
|
20231018,173800,80390262,897,897,897,897,0
|
|
20231018,173700,80390262,897,897,897,897,0
|
|
20231018,173600,80390262,897,897,897,897,0
|
|
20231018,173500,80390262,897,897,897,897,0
|
|
20231018,173400,80390262,897,897,897,897,5131
|
|
20231018,173300,80390262,897,897,897,897,0
|
|
20231018,173200,80390262,897,897,897,897,0
|
|
20231018,173100,80390262,897,897,897,897,0
|
|
20231018,173000,80390262,897,897,897,897,0
|
|
20231018,172900,80390262,897,897,897,897,0
|
|
20231018,172800,80390262,897,897,897,897,0
|
|
20231018,172700,80390262,897,897,897,897,0
|
|
20231018,172600,80390262,897,897,897,897,0
|
|
20231018,172500,80390262,897,897,897,897,0
|
|
20231018,172400,80390262,897,897,897,897,0
|
|
20231018,172300,80390262,897,897,897,897,0
|
|
20231018,172200,80390262,897,897,897,897,0
|
|
20231018,172100,80390262,897,897,897,897,0
|
|
20231018,172000,80390262,897,897,897,897,0
|
|
20231018,171900,80390262,897,897,897,897,0
|
|
20231018,171800,80390262,897,897,897,897,0
|
|
20231018,171700,80390262,897,897,897,897,0
|
|
20231018,171600,80390262,897,897,897,897,0
|
|
20231018,171500,80390262,897,897,897,897,0
|
|
20231018,171400,80390262,897,897,897,897,0
|
|
20231018,171300,80390262,897,897,897,897,0
|
|
20231018,171200,80390262,897,897,897,897,0
|
|
20231018,171100,80390262,897,897,897,897,0
|
|
20231018,171000,80390262,897,897,897,897,0
|
|
20231018,170900,80390262,897,897,897,897,0
|
|
20231018,170800,80390262,897,897,897,897,0
|
|
20231018,170700,80390262,897,897,897,897,0
|
|
20231018,170600,80390262,897,897,897,897,0
|
|
20231018,170500,80390262,897,897,897,897,0
|
|
20231018,170400,80390262,897,897,897,897,5131
|
|
20231018,170300,80390262,897,897,897,897,0
|
|
20231018,170200,80390262,897,897,897,897,0
|
|
20231018,170100,80390262,897,897,897,897,0
|
|
20231018,170000,80390262,897,897,897,897,0
|
|
20231018,165900,80390262,897,897,897,897,0
|
|
20231018,165800,80390262,897,897,897,897,0
|
|
20231018,165700,80390262,897,897,897,897,0
|
|
20231018,165600,80390262,897,897,897,897,0
|
|
20231018,165500,80390262,897,897,897,897,0
|
|
20231018,165400,80390262,897,897,897,897,0
|
|
20231018,165300,80390262,897,897,897,897,0
|
|
20231018,165200,80390262,897,897,897,897,0
|
|
20231018,165100,80390262,897,897,897,897,0
|
|
20231018,165000,80390262,897,897,897,897,0
|
|
20231018,164900,80390262,897,897,897,897,0
|
|
20231018,164800,80390262,897,897,897,897,0
|
|
20231018,164700,80390262,897,897,897,897,0
|
|
20231018,164600,80390262,897,897,897,897,0
|
|
20231018,164500,80390262,897,897,897,897,0
|
|
20231018,164400,80390262,897,897,897,897,0
|
|
20231018,164300,80390262,897,897,897,897,0
|
|
20231018,164200,80390262,897,897,897,897,0
|
|
20231018,164100,80390262,897,897,897,897,0
|
|
20231018,164000,80390262,897,897,897,897,0
|
|
20231018,163900,80390262,897,897,897,897,0
|
|
20231018,163800,80390262,897,897,897,897,0
|
|
20231018,163700,80390262,897,897,897,897,0
|
|
20231018,163600,80390262,897,897,897,897,0
|
|
20231018,163500,80390262,897,897,897,897,0
|
|
20231018,163400,80390262,897,897,897,897,5131
|
|
20231018,163300,80390262,897,897,897,897,0
|
|
20231018,163200,80390262,897,897,897,897,0
|
|
20231018,163100,80390262,897,897,897,897,0
|
|
20231018,163000,80390262,897,897,897,897,0
|
|
20231018,162900,80390262,897,897,897,897,0
|
|
20231018,162800,80390262,897,897,897,897,0
|
|
20231018,162700,80390262,897,897,897,897,0
|
|
20231018,162600,80390262,897,897,897,897,0
|
|
20231018,162500,80390262,897,897,897,897,0
|
|
20231018,162400,80390262,897,897,897,897,0
|
|
20231018,162300,80390262,897,897,897,897,0
|
|
20231018,162200,80390262,897,897,897,897,0
|
|
20231018,162100,80390262,897,897,897,897,0
|
|
20231018,162000,80390262,897,897,897,897,0
|
|
20231018,161900,80390262,897,897,897,897,0
|
|
20231018,161800,80390262,897,897,897,897,0
|
|
20231018,161700,80390262,897,897,897,897,0
|
|
20231018,161600,80390262,897,897,897,897,0
|
|
20231018,161500,80390262,897,897,897,897,0
|
|
20231018,161400,80390262,897,897,897,897,0
|
|
20231018,161300,80390262,897,897,897,897,0
|
|
20231018,161200,80390262,897,897,897,897,0
|
|
20231018,161100,80390262,897,897,897,897,0
|
|
20231018,161000,80390262,897,897,897,897,0
|
|
20231018,160900,80390262,897,897,897,897,0
|
|
20231018,160800,80390262,897,897,897,897,0
|
|
20231018,160700,80390262,897,897,897,897,0
|
|
20231018,160600,80390262,897,897,897,897,0
|
|
20231018,160500,80390262,897,897,897,897,0
|
|
20231018,160400,80390262,897,897,897,897,5131
|
|
20231018,160300,80390262,897,897,897,897,0
|
|
20231018,160200,80390262,897,897,897,897,0
|
|
20231018,160100,80390262,897,897,897,897,0
|
|
20231018,160000,80390262,897,897,897,897,0
|
|
20231018,155900,80390262,897,897,897,897,0
|
|
20231018,155800,80390262,897,897,897,897,0
|
|
20231018,155700,80390262,897,897,897,897,0
|
|
20231018,155600,80390262,897,897,897,897,0
|
|
20231018,155500,80390262,897,897,897,897,0
|
|
20231018,155400,80390262,897,897,897,897,0
|
|
20231018,155300,80390262,897,897,897,897,0
|
|
20231018,155200,80390262,897,897,897,897,0
|
|
20231018,155100,80390262,897,897,897,897,0
|
|
20231018,155000,80390262,897,897,897,897,0
|
|
20231018,154900,80390262,897,897,897,897,0
|
|
20231018,154800,80390262,897,897,897,897,0
|
|
20231018,154700,80390262,897,897,897,897,0
|
|
20231018,154600,80390262,897,897,897,897,0
|
|
20231018,154500,80390262,897,897,897,897,0
|
|
20231018,154400,80390262,897,897,897,897,0
|
|
20231018,154300,80390262,897,897,897,897,0
|
|
20231018,154200,80390262,897,897,897,897,0
|
|
20231018,154100,80390262,897,897,897,897,0
|
|
20231018,154000,80390262,897,897,897,897,0
|
|
20231018,153900,80390262,897,897,897,897,0
|
|
20231018,153800,80390262,897,897,897,897,0
|
|
20231018,153700,80390262,897,897,897,897,0
|
|
20231018,153600,80390262,897,897,897,897,0
|
|
20231018,153500,80390262,897,897,897,897,0
|
|
20231018,153400,80390262,897,897,897,897,5131
|
|
20231018,153300,80390262,897,897,897,897,0
|
|
20231018,153200,80390262,897,897,897,897,0
|
|
20231018,153100,80390262,897,897,897,897,0
|
|
20231018,153000,80390262,897,897,897,897,5131
|
|
20231018,152900,75787755,899,899,899,899,0
|
|
20231018,152800,75787755,899,899,899,899,0
|
|
20231018,152700,75787755,899,899,899,899,0
|
|
20231018,152600,75787755,899,899,899,899,0
|
|
20231018,152500,75787755,899,899,899,899,0
|
|
20231018,152400,75787755,899,899,899,899,0
|
|
20231018,152300,75787755,899,899,899,899,0
|
|
20231018,152200,75787755,899,899,899,899,0
|
|
20231018,152100,75787755,899,899,899,899,0
|
|
20231018,152000,75787755,899,899,899,899,0
|
|
20231018,151900,75787755,899,898,899,898,21
|
|
20231018,151800,75768893,898,896,898,896,1440
|
|
20231018,151700,74478626,896,896,896,896,3
|
|
20231018,151600,74475938,895,895,895,895,1
|
|
20231018,151500,74475043,896,896,896,896,0
|
|
20231018,151400,74475043,896,896,896,896,0
|
|
20231018,151300,74475043,896,896,896,896,0
|
|
20231018,151200,74475043,896,896,896,896,0
|
|
20231018,151100,74475043,896,896,896,896,0
|
|
20231018,151000,74475043,896,896,896,896,0
|
|
20231018,150900,74475043,896,896,896,896,0
|
|
20231018,150800,74475043,896,896,896,896,0
|
|
20231018,150700,74475043,896,896,896,896,0
|
|
20231018,150600,74475043,896,896,896,896,0
|
|
20231018,150500,74475043,896,896,896,896,0
|
|
20231018,150400,74475043,896,892,896,892,51
|
|
20231018,150300,74429392,895,895,895,895,0
|
|
20231018,150200,74429392,895,895,895,895,0
|
|
20231018,150100,74429392,895,895,895,895,0
|
|
20231018,150000,74429392,895,895,895,895,5
|
|
20231018,145900,74424917,896,896,896,896,0
|
|
20231018,145800,74424917,896,896,896,896,0
|
|
20231018,145700,74424917,896,896,896,896,0
|
|
20231018,145600,74424917,896,896,896,896,0
|
|
20231018,145500,74424917,896,896,896,896,0
|
|
20231018,145400,74424917,896,896,896,896,0
|
|
20231018,145300,74424917,896,896,896,896,0
|
|
20231018,145200,74424917,896,896,896,896,1
|
|
20231018,145100,74424021,895,895,895,895,0
|
|
20231018,145000,74424021,895,893,895,893,1273
|
|
20231018,144900,73286424,892,892,892,892,10
|
|
20231018,144800,73277504,893,893,893,893,10
|
|
20231018,144700,73268574,893,893,893,893,0
|
|
20231018,144600,73268574,893,893,893,893,47
|
|
20231018,144500,73226603,893,893,893,893,0
|
|
20231018,144400,73226603,893,893,893,893,5
|
|
20231018,144300,73222138,893,893,893,893,0
|
|
20231018,144200,73222138,893,893,893,893,20
|
|
20231018,144100,73204278,893,893,893,893,0
|
|
20231018,144000,73204278,893,893,893,893,10
|
|
20231018,143900,73195348,893,893,893,893,14
|
|
20231018,143800,73182846,892,892,892,892,1
|
|
20231018,143700,73181954,894,894,894,894,0
|
|
20231018,143600,73181954,894,894,894,894,11
|
|
20231018,143500,73172120,894,894,894,894,112
|
|
20231018,143400,73071992,895,895,895,895,0
|
|
20231018,143300,73071992,895,895,895,895,0
|
|
20231018,143200,73071992,895,895,895,895,0
|
|
20231018,143100,73071992,895,895,895,895,0
|
|
20231018,143000,73071992,895,895,895,895,0
|
|
20231018,142900,73071992,895,895,895,895,0
|
|
20231018,142800,73071992,895,895,895,895,0
|
|
20231018,142700,73071992,895,895,895,895,0
|
|
20231018,142600,73071992,895,895,895,895,0
|
|
20231018,142500,73071992,895,895,895,895,0
|
|
20231018,142400,73071992,895,895,895,895,0
|
|
20231018,142300,73071992,895,895,895,895,0
|
|
20231018,142200,73071992,895,895,895,895,0
|
|
20231018,142100,73071992,895,895,895,895,0
|
|
20231018,142000,73071992,895,895,895,895,0
|
|
20231018,141900,73071992,895,895,895,895,0
|
|
20231018,141800,73071992,895,895,895,895,0
|
|
20231018,141700,73071992,895,895,895,895,0
|
|
20231018,141600,73071992,895,895,895,895,25
|
|
20231018,141500,73049617,895,895,895,895,0
|
|
20231018,141400,73049617,895,895,895,895,0
|
|
20231018,141300,73049617,895,895,895,895,0
|
|
20231018,141200,73049617,895,895,895,895,0
|
|
20231018,141100,73049617,895,891,895,891,2
|
|
20231018,141000,73047831,891,895,895,891,10
|
|
20231018,140900,73038901,895,895,895,895,1
|
|
20231018,140800,73038006,895,895,895,895,0
|
|
20231018,140700,73038006,895,895,895,895,0
|
|
20231018,140600,73038006,895,895,895,895,0
|
|
20231018,140500,73038006,895,895,895,895,0
|
|
20231018,140400,73038006,895,895,895,895,0
|
|
20231018,140300,73038006,895,895,895,895,0
|
|
20231018,140200,73038006,895,895,895,895,1
|
|
20231018,140100,73037111,895,895,895,895,1
|
|
20231018,140000,73036216,896,896,896,896,0
|
|
20231018,135900,73036216,896,896,896,896,0
|
|
20231018,135800,73036216,896,896,896,896,0
|
|
20231018,135700,73036216,896,896,896,896,1
|
|
20231018,135600,73035320,892,892,892,892,0
|
|
20231018,135500,73035320,892,892,892,892,0
|
|
20231018,135400,73035320,892,892,892,892,4670
|
|
20231018,135300,68869680,894,895,895,894,5095
|
|
20231018,135200,64314200,896,896,896,896,0
|
|
20231018,135100,64314200,896,896,896,896,0
|
|
20231018,135000,64314200,896,896,896,896,0
|
|
20231018,134900,64314200,896,896,896,896,0
|
|
20231018,134800,64314200,896,896,896,896,0
|
|
20231018,134700,64314200,896,896,896,896,0
|
|
20231018,134600,64314200,896,896,896,896,0
|
|
20231018,134500,64314200,896,896,896,896,0
|
|
20231018,134400,64314200,896,896,896,896,31
|
|
20231018,134300,64286424,896,896,896,896,0
|
|
20231018,134200,64286424,896,896,896,896,0
|
|
20231018,134100,64286424,896,896,896,896,0
|
|
20231018,134000,64286424,896,896,896,896,0
|
|
20231018,133900,64286424,896,896,896,896,0
|
|
20231018,133800,64286424,896,896,896,896,0
|
|
20231018,133700,64286424,896,896,896,896,0
|
|
20231018,133600,64286424,896,896,896,896,0
|
|
20231018,133500,64286424,896,896,896,896,0
|
|
20231018,133400,64286424,896,896,896,896,0
|
|
20231018,133300,64286424,896,896,896,896,0
|
|
20231018,133200,64286424,896,896,896,896,0
|
|
20231018,133100,64286424,896,896,896,896,0
|
|
20231018,133000,64286424,896,896,896,896,0
|
|
20231018,132900,64286424,896,896,896,896,1
|
|
20231018,132800,64285528,896,896,896,896,0
|
|
20231018,132700,64285528,896,896,896,896,0
|
|
20231018,132600,64285528,896,896,896,896,0
|
|
20231018,132500,64285528,896,896,896,896,11
|
|
20231018,132400,64275672,896,896,896,896,0
|
|
20231018,132300,64275672,896,896,896,896,0
|
|
20231018,132200,64275672,896,896,896,896,501
|
|
20231018,132100,63826776,896,896,896,896,0
|
|
20231018,132000,63826776,896,896,896,896,0
|
|
20231018,131900,63826776,896,896,896,896,16
|
|
20231018,131800,63812440,895,895,895,895,1
|
|
20231018,131700,63811545,894,894,894,894,0
|
|
20231018,131600,63811545,894,894,894,894,0
|
|
20231018,131500,63811545,894,894,894,894,0
|
|
20231018,131400,63811545,894,894,894,894,4000
|
|
20231018,131300,60235545,894,894,894,894,0
|
|
20231018,131200,60235545,894,894,894,894,0
|
|
20231018,131100,60235545,894,894,894,894,80
|
|
20231018,131000,60164025,896,895,896,894,278
|
|
20231018,130900,59915425,896,896,896,896,1
|
|
20231018,130800,59914529,895,895,895,895,0
|
|
20231018,130700,59914529,895,895,895,895,1
|
|
20231018,130600,59913634,896,896,896,896,0
|
|
20231018,130500,59913634,896,896,896,896,0
|
|
20231018,130400,59913634,896,896,896,896,0
|
|
20231018,130300,59913634,896,896,896,896,0
|
|
20231018,130200,59913634,896,896,896,896,5
|
|
20231018,130100,59909154,896,896,896,896,200
|
|
20231018,130000,59729954,896,896,896,896,0
|
|
20231018,125900,59729954,896,896,896,896,1
|
|
20231018,125800,59729058,896,896,896,896,0
|
|
20231018,125700,59729058,896,896,896,896,2
|
|
20231018,125600,59727266,896,896,896,896,3
|
|
20231018,125500,59724578,896,896,896,896,0
|
|
20231018,125400,59724578,896,896,896,896,0
|
|
20231018,125300,59724578,896,896,896,896,5
|
|
20231018,125200,59720098,897,897,897,897,0
|
|
20231018,125100,59720098,897,897,897,897,0
|
|
20231018,125000,59720098,897,897,897,897,13
|
|
20231018,124900,59708437,896,896,896,896,70
|
|
20231018,124800,59645717,896,896,896,896,0
|
|
20231018,124700,59645717,896,896,896,896,1
|
|
20231018,124600,59644821,895,895,895,895,0
|
|
20231018,124500,59644821,895,895,895,895,0
|
|
20231018,124400,59644821,895,895,895,895,0
|
|
20231018,124300,59644821,895,895,895,895,439
|
|
20231018,124200,59251916,895,895,895,895,0
|
|
20231018,124100,59251916,895,894,895,894,12247
|
|
20231018,124000,48303047,894,894,894,894,0
|
|
20231018,123900,48303047,894,894,894,894,4
|
|
20231018,123800,48299471,894,894,894,894,1
|
|
20231018,123700,48298577,894,894,894,894,0
|
|
20231018,123600,48298577,894,894,894,894,0
|
|
20231018,123500,48298577,894,894,894,894,0
|
|
20231018,123400,48298577,894,894,894,894,0
|
|
20231018,123300,48298577,894,894,894,894,0
|
|
20231018,123200,48298577,894,889,894,889,81
|
|
20231018,123100,48226563,889,892,892,889,7210
|
|
20231018,123000,41801859,892,892,892,892,1
|
|
20231018,122900,41800967,892,892,892,892,0
|
|
20231018,122800,41800967,892,892,892,892,0
|
|
20231018,122700,41800967,892,892,892,892,0
|
|
20231018,122600,41800967,892,892,892,892,1
|
|
20231018,122500,41800075,892,892,892,892,0
|
|
20231018,122400,41800075,892,892,892,892,0
|
|
20231018,122300,41800075,892,892,892,892,0
|
|
20231018,122200,41800075,892,892,892,892,1
|
|
20231018,122100,41799183,892,892,892,892,0
|
|
20231018,122000,41799183,892,893,893,892,500
|
|
20231018,121900,41352943,893,893,893,893,0
|
|
20231018,121800,41352943,893,893,893,893,0
|
|
20231018,121700,41352943,893,893,893,893,500
|
|
20231018,121600,40906443,893,893,893,893,0
|
|
20231018,121500,40906443,893,893,893,893,0
|
|
20231018,121400,40906443,893,893,893,893,0
|
|
20231018,121300,40906443,893,893,893,893,451
|
|
20231018,121200,40503700,894,894,894,894,0
|
|
20231018,121100,40503700,894,894,894,894,0
|
|
20231018,121000,40503700,894,894,894,894,1000
|
|
20231018,120900,39609700,894,894,894,894,0
|
|
20231018,120800,39609700,894,894,894,894,0
|
|
20231018,120700,39609700,894,894,894,894,0
|
|
20231018,120600,39609700,894,894,894,894,0
|
|
20231018,120500,39609700,894,894,894,894,0
|
|
20231018,120400,39609700,894,894,894,894,0
|
|
20231018,120300,39609700,894,894,894,894,510
|
|
20231018,120200,39153760,893,893,893,893,0
|
|
20231018,120100,39153760,893,893,893,893,10
|
|
20231018,120000,39144830,894,894,894,894,0
|
|
20231018,115900,39144830,894,894,894,894,0
|
|
20231018,115800,39144830,894,894,894,894,0
|
|
20231018,115700,39144830,894,894,894,894,0
|
|
20231018,115600,39144830,894,894,894,894,1
|
|
20231018,115500,39143936,893,893,893,893,1822
|
|
20231018,115400,37516890,892,892,892,892,0
|
|
20231018,115300,37516890,892,892,892,892,0
|
|
20231018,115200,37516890,892,892,892,892,0
|
|
20231018,115100,37516890,892,892,892,892,942
|
|
20231018,115000,36676626,892,892,892,892,0
|
|
20231018,114900,36676626,892,892,892,892,0
|
|
20231018,114800,36676626,892,892,892,892,0
|
|
20231018,114700,36676626,892,892,892,892,60
|
|
20231018,114600,36623106,892,892,892,892,1923
|
|
20231018,114500,34907790,892,892,892,892,0
|
|
20231018,114400,34907790,892,892,892,892,0
|
|
20231018,114300,34907790,892,892,892,892,0
|
|
20231018,114200,34907790,892,892,892,892,0
|
|
20231018,114100,34907790,892,893,893,892,347
|
|
20231018,114000,34598265,892,892,892,892,0
|
|
20231018,113900,34598265,892,892,892,892,20
|
|
20231018,113800,34580425,893,893,893,893,1649
|
|
20231018,113700,33107868,893,893,893,893,0
|
|
20231018,113600,33107868,893,893,893,893,0
|
|
20231018,113500,33107868,893,894,894,893,3
|
|
20231018,113400,33105187,893,893,893,893,0
|
|
20231018,113300,33105187,893,893,893,893,0
|
|
20231018,113200,33105187,893,893,893,893,0
|
|
20231018,113100,33105187,893,893,893,893,1
|
|
20231018,113000,33104294,893,893,893,893,1
|
|
20231018,112900,33103401,893,893,893,893,0
|
|
20231018,112800,33103401,893,893,893,893,98
|
|
20231018,112700,33015887,894,894,894,894,0
|
|
20231018,112600,33015887,894,894,894,894,0
|
|
20231018,112500,33015887,894,894,894,894,0
|
|
20231018,112400,33015887,894,894,894,894,150
|
|
20231018,112300,32881787,893,893,893,893,0
|
|
20231018,112200,32881787,893,893,893,893,0
|
|
20231018,112100,32881787,893,893,893,893,0
|
|
20231018,112000,32881787,893,893,893,893,0
|
|
20231018,111900,32881787,893,893,893,893,0
|
|
20231018,111800,32881787,893,893,893,893,1
|
|
20231018,111700,32880894,893,893,893,893,0
|
|
20231018,111600,32880894,893,893,893,893,0
|
|
20231018,111500,32880894,893,893,893,893,0
|
|
20231018,111400,32880894,893,893,893,893,1
|
|
20231018,111300,32880001,893,893,893,893,0
|
|
20231018,111200,32880001,893,893,893,893,0
|
|
20231018,111100,32880001,893,893,893,893,1024
|
|
20231018,111000,31965569,894,894,894,894,0
|
|
20231018,110900,31965569,894,894,894,894,0
|
|
20231018,110800,31965569,894,894,894,894,0
|
|
20231018,110700,31965569,894,894,894,894,0
|
|
20231018,110600,31965569,894,894,894,894,5
|
|
20231018,110500,31961099,893,893,893,893,0
|
|
20231018,110400,31961099,893,894,894,893,1619
|
|
20231018,110300,30515024,894,894,894,894,0
|
|
20231018,110200,30515024,894,894,894,894,0
|
|
20231018,110100,30515024,894,894,894,894,0
|
|
20231018,110000,30515024,894,894,894,894,0
|
|
20231018,105900,30515024,894,894,894,894,0
|
|
20231018,105800,30515024,894,894,894,894,0
|
|
20231018,105700,30515024,894,894,894,894,0
|
|
20231018,105600,30515024,894,894,894,894,1
|
|
20231018,105500,30514130,895,895,895,895,0
|
|
20231018,105400,30514130,895,895,895,895,0
|
|
20231018,105300,30514130,895,895,895,895,0
|
|
20231018,105200,30514130,895,895,895,895,178
|
|
20231018,105100,30354820,895,895,895,895,0
|
|
20231018,105000,30354820,895,895,895,895,1
|
|
20231018,104900,30353925,894,894,894,894,0
|
|
20231018,104800,30353925,894,894,894,894,0
|
|
20231018,104700,30353925,894,894,894,894,0
|
|
20231018,104600,30353925,894,894,894,894,392
|
|
20231018,104500,30003477,893,893,893,893,500
|
|
20231018,104400,29556977,894,894,894,894,503
|
|
20231018,104300,29107295,894,894,894,894,100
|
|
20231018,104200,29017895,894,894,894,894,6
|
|
20231018,104100,29012531,893,893,893,893,0
|
|
20231018,104000,29012531,893,893,893,893,0
|
|
20231018,103900,29012531,893,894,894,893,3457
|
|
20231018,103800,25925184,894,894,894,894,254
|
|
20231018,103700,25698108,894,894,894,894,0
|
|
20231018,103600,25698108,894,894,894,894,0
|
|
20231018,103500,25698108,894,894,894,894,0
|
|
20231018,103400,25698108,894,894,894,894,0
|
|
20231018,103300,25698108,894,894,894,894,0
|
|
20231018,103200,25698108,894,894,894,894,1500
|
|
20231018,103100,24357108,894,894,894,894,0
|
|
20231018,103000,24357108,894,894,894,894,0
|
|
20231018,102900,24357108,894,894,894,894,0
|
|
20231018,102800,24357108,894,894,894,894,8449
|
|
20231018,102700,16803702,894,894,894,894,1
|
|
20231018,102600,16802808,894,894,894,894,0
|
|
20231018,102500,16802808,894,895,895,894,330
|
|
20231018,102400,16507787,896,896,896,896,0
|
|
20231018,102300,16507787,896,896,896,896,3
|
|
20231018,102200,16505099,896,896,896,896,0
|
|
20231018,102100,16505099,896,896,896,896,0
|
|
20231018,102000,16505099,896,896,896,896,0
|
|
20231018,101900,16505099,896,896,896,896,0
|
|
20231018,101800,16505099,896,896,896,896,0
|
|
20231018,101700,16505099,896,896,896,896,0
|
|
20231018,101600,16505099,896,896,896,896,0
|
|
20231018,101500,16505099,896,896,896,896,10
|
|
20231018,101400,16496139,896,896,896,896,1
|
|
20231018,101300,16495243,894,894,894,894,0
|
|
20231018,101200,16495243,894,894,894,894,0
|
|
20231018,101100,16495243,894,895,895,894,1438
|
|
20231018,101000,15209518,895,895,895,895,3275
|
|
20231018,100900,12278393,895,895,895,895,999
|
|
20231018,100800,11384288,895,895,895,895,151
|
|
20231018,100700,11249143,895,895,895,895,12
|
|
20231018,100600,11238403,895,895,895,895,0
|
|
20231018,100500,11238403,895,895,895,895,10
|
|
20231018,100400,11229453,895,895,895,895,0
|
|
20231018,100300,11229453,895,895,895,895,1664
|
|
20231018,100200,9740173,897,897,897,897,0
|
|
20231018,100100,9740173,897,897,897,897,0
|
|
20231018,100000,9740173,897,894,897,893,2389
|
|
20231018,095900,7604399,895,895,895,895,100
|
|
20231018,095800,7514899,898,898,898,898,0
|
|
20231018,095700,7514899,898,898,898,898,1
|
|
20231018,095600,7514001,895,895,895,895,0
|
|
20231018,095500,7514001,895,895,895,895,1
|
|
20231018,095400,7513106,895,895,895,895,0
|
|
20231018,095300,7513106,895,895,895,895,30
|
|
20231018,095200,7486256,898,898,898,898,4
|
|
20231018,095100,7482664,898,898,898,898,0
|
|
20231018,095000,7482664,898,898,898,898,4
|
|
20231018,094900,7479072,895,895,895,895,770
|
|
20231018,094800,6789922,895,895,895,895,413
|
|
20231018,094700,6420287,895,895,895,895,0
|
|
20231018,094600,6420287,895,895,895,895,0
|
|
20231018,094500,6420287,895,895,895,895,0
|
|
20231018,094400,6420287,895,896,896,895,200
|
|
20231018,094300,6241285,899,899,899,899,0
|
|
20231018,094200,6241285,899,896,899,896,2
|
|
20231018,094100,6239490,895,895,895,895,0
|
|
20231018,094000,6239490,895,895,895,895,0
|
|
20231018,093900,6239490,895,895,895,895,1
|
|
20231018,093800,6238595,899,899,899,899,4
|
|
20231018,093700,6234999,896,896,896,896,1
|
|
20231018,093600,6234103,897,897,897,897,1
|
|
20231018,093500,6233206,899,899,899,899,516
|
|
20231018,093400,5769322,899,899,899,899,20
|
|
20231018,093300,5751342,899,899,899,899,11
|
|
20231018,093200,5741453,899,898,899,898,20
|
|
20231018,093100,5723481,898,898,899,898,32
|
|
20231018,093000,5694736,898,898,898,897,10
|
|
20231018,092900,5685757,898,898,898,898,1
|
|
20231018,092800,5684859,900,900,900,900,0
|
|
20231018,092700,5684859,900,900,900,900,0
|
|
20231018,092600,5684859,900,900,900,900,1
|
|
20231018,092500,5683959,894,894,894,894,0
|
|
20231018,092400,5683959,894,895,896,894,415
|
|
20231018,092300,5312892,895,898,898,895,1572
|
|
20231018,092200,3905063,898,898,898,898,87
|
|
20231018,092100,3826937,898,898,898,898,0
|
|
20231018,092000,3826937,898,898,898,898,13
|
|
20231018,091900,3815263,901,902,902,901,108
|
|
20231018,091800,3717857,904,904,904,904,0
|
|
20231018,091700,3717857,904,904,904,904,0
|
|
20231018,091600,3717857,904,898,904,898,100
|
|
20231018,091500,3627690,895,895,895,895,1
|
|
20231018,091400,3626795,895,895,895,895,1
|
|
20231018,091300,3625900,895,898,898,894,3001
|
|
20231018,091200,940168,899,899,899,899,11
|
|
20231018,091100,930279,900,900,900,900,8
|
|
20231018,091000,923079,900,900,900,900,4
|
|
20231018,090900,919479,900,900,900,900,10
|
|
20231018,090800,910479,900,900,900,900,12
|
|
20231018,090700,899679,900,897,900,897,253
|
|
20231018,090600,672735,896,896,896,896,0
|
|
20231018,090500,672735,896,896,896,896,0
|
|
20231018,090400,672735,896,896,896,896,13
|
|
20231018,090300,661087,896,896,896,896,0
|
|
20231018,090200,661087,896,896,896,896,2
|
|
20231018,090100,659295,897,897,897,897,0
|
|
20231018,090000,659295,897,897,897,897,735
|