604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190100,186247784,877,877,877,877,3740
|
|
20231019,190000,186247784,877,877,877,877,0
|
|
20231019,185900,186247784,877,877,877,877,0
|
|
20231019,185800,186247784,877,877,877,877,0
|
|
20231019,185700,186247784,877,877,877,877,0
|
|
20231019,185600,186247784,877,877,877,877,0
|
|
20231019,185500,186247784,877,877,877,877,0
|
|
20231019,185400,186247784,877,877,877,877,0
|
|
20231019,185300,186247784,877,877,877,877,0
|
|
20231019,185200,186247784,877,877,877,877,0
|
|
20231019,185100,186247784,877,877,877,877,0
|
|
20231019,185000,186247784,877,877,877,877,0
|
|
20231019,184900,186247784,877,877,877,877,0
|
|
20231019,184800,186247784,877,877,877,877,0
|
|
20231019,184700,186247784,877,877,877,877,0
|
|
20231019,184600,186247784,877,877,877,877,0
|
|
20231019,184500,186247784,877,877,877,877,0
|
|
20231019,184400,186247784,877,877,877,877,0
|
|
20231019,184300,186247784,877,877,877,877,0
|
|
20231019,184200,186247784,877,877,877,877,0
|
|
20231019,184100,186247784,877,877,877,877,0
|
|
20231019,184000,186247784,877,877,877,877,0
|
|
20231019,183900,186247784,877,877,877,877,0
|
|
20231019,183800,186247784,877,877,877,877,0
|
|
20231019,183700,186247784,877,877,877,877,0
|
|
20231019,183600,186247784,877,877,877,877,0
|
|
20231019,183500,186247784,877,877,877,877,0
|
|
20231019,183400,186247784,877,877,877,877,0
|
|
20231019,183300,186247784,877,877,877,877,0
|
|
20231019,183200,186247784,877,877,877,877,0
|
|
20231019,183100,186247784,877,877,877,877,3740
|
|
20231019,183000,186247784,877,877,877,877,0
|
|
20231019,182900,186247784,877,877,877,877,0
|
|
20231019,182800,186247784,877,877,877,877,0
|
|
20231019,182700,186247784,877,877,877,877,0
|
|
20231019,182600,186247784,877,877,877,877,0
|
|
20231019,182500,186247784,877,877,877,877,0
|
|
20231019,182400,186247784,877,877,877,877,0
|
|
20231019,182300,186247784,877,877,877,877,0
|
|
20231019,182200,186247784,877,877,877,877,0
|
|
20231019,182100,186247784,877,877,877,877,0
|
|
20231019,182000,186247784,877,877,877,877,0
|
|
20231019,181900,186247784,877,877,877,877,0
|
|
20231019,181800,186247784,877,877,877,877,0
|
|
20231019,181700,186247784,877,877,877,877,0
|
|
20231019,181600,186247784,877,877,877,877,0
|
|
20231019,181500,186247784,877,877,877,877,0
|
|
20231019,181400,186247784,877,877,877,877,0
|
|
20231019,181300,186247784,877,877,877,877,0
|
|
20231019,181200,186247784,877,877,877,877,0
|
|
20231019,181100,186247784,877,877,877,877,0
|
|
20231019,181000,186247784,877,877,877,877,0
|
|
20231019,180900,186247784,877,877,877,877,0
|
|
20231019,180800,186247784,877,877,877,877,0
|
|
20231019,180700,186247784,877,877,877,877,0
|
|
20231019,180600,186247784,877,877,877,877,0
|
|
20231019,180500,186247784,877,877,877,877,0
|
|
20231019,180400,186247784,877,877,877,877,0
|
|
20231019,180300,186247784,877,877,877,877,0
|
|
20231019,180200,186247784,877,877,877,877,0
|
|
20231019,180100,186247784,877,877,877,877,3740
|
|
20231019,180000,186247784,877,877,877,877,0
|
|
20231019,175900,186247784,877,877,877,877,0
|
|
20231019,175800,186247784,877,877,877,877,0
|
|
20231019,175700,186247784,877,877,877,877,0
|
|
20231019,175600,186247784,877,877,877,877,0
|
|
20231019,175500,186247784,877,877,877,877,0
|
|
20231019,175400,186247784,877,877,877,877,0
|
|
20231019,175300,186247784,877,877,877,877,0
|
|
20231019,175200,186247784,877,877,877,877,0
|
|
20231019,175100,186247784,877,877,877,877,0
|
|
20231019,175000,186247784,877,877,877,877,0
|
|
20231019,174900,186247784,877,877,877,877,0
|
|
20231019,174800,186247784,877,877,877,877,0
|
|
20231019,174700,186247784,877,877,877,877,0
|
|
20231019,174600,186247784,877,877,877,877,0
|
|
20231019,174500,186247784,877,877,877,877,0
|
|
20231019,174400,186247784,877,877,877,877,0
|
|
20231019,174300,186247784,877,877,877,877,0
|
|
20231019,174200,186247784,877,877,877,877,0
|
|
20231019,174100,186247784,877,877,877,877,0
|
|
20231019,174000,186247784,877,877,877,877,0
|
|
20231019,173900,186247784,877,877,877,877,0
|
|
20231019,173800,186247784,877,877,877,877,0
|
|
20231019,173700,186247784,877,877,877,877,0
|
|
20231019,173600,186247784,877,877,877,877,0
|
|
20231019,173500,186247784,877,877,877,877,0
|
|
20231019,173400,186247784,877,877,877,877,0
|
|
20231019,173300,186247784,877,877,877,877,0
|
|
20231019,173200,186247784,877,877,877,877,0
|
|
20231019,173100,186247784,877,877,877,877,3740
|
|
20231019,173000,186247784,877,877,877,877,0
|
|
20231019,172900,186247784,877,877,877,877,0
|
|
20231019,172800,186247784,877,877,877,877,0
|
|
20231019,172700,186247784,877,877,877,877,0
|
|
20231019,172600,186247784,877,877,877,877,0
|
|
20231019,172500,186247784,877,877,877,877,0
|
|
20231019,172400,186247784,877,877,877,877,0
|
|
20231019,172300,186247784,877,877,877,877,0
|
|
20231019,172200,186247784,877,877,877,877,0
|
|
20231019,172100,186247784,877,877,877,877,0
|
|
20231019,172000,186247784,877,877,877,877,0
|
|
20231019,171900,186247784,877,877,877,877,0
|
|
20231019,171800,186247784,877,877,877,877,0
|
|
20231019,171700,186247784,877,877,877,877,0
|
|
20231019,171600,186247784,877,877,877,877,0
|
|
20231019,171500,186247784,877,877,877,877,0
|
|
20231019,171400,186247784,877,877,877,877,0
|
|
20231019,171300,186247784,877,877,877,877,0
|
|
20231019,171200,186247784,877,877,877,877,0
|
|
20231019,171100,186247784,877,877,877,877,0
|
|
20231019,171000,186247784,877,877,877,877,0
|
|
20231019,170900,186247784,877,877,877,877,0
|
|
20231019,170800,186247784,877,877,877,877,0
|
|
20231019,170700,186247784,877,877,877,877,0
|
|
20231019,170600,186247784,877,877,877,877,0
|
|
20231019,170500,186247784,877,877,877,877,0
|
|
20231019,170400,186247784,877,877,877,877,0
|
|
20231019,170300,186247784,877,877,877,877,0
|
|
20231019,170200,186247784,877,877,877,877,0
|
|
20231019,170100,186247784,877,877,877,877,3740
|
|
20231019,170000,186247784,877,877,877,877,0
|
|
20231019,165900,186247784,877,877,877,877,0
|
|
20231019,165800,186247784,877,877,877,877,0
|
|
20231019,165700,186247784,877,877,877,877,0
|
|
20231019,165600,186247784,877,877,877,877,0
|
|
20231019,165500,186247784,877,877,877,877,0
|
|
20231019,165400,186247784,877,877,877,877,0
|
|
20231019,165300,186247784,877,877,877,877,0
|
|
20231019,165200,186247784,877,877,877,877,0
|
|
20231019,165100,186247784,877,877,877,877,0
|
|
20231019,165000,186247784,877,877,877,877,0
|
|
20231019,164900,186247784,877,877,877,877,0
|
|
20231019,164800,186247784,877,877,877,877,0
|
|
20231019,164700,186247784,877,877,877,877,0
|
|
20231019,164600,186247784,877,877,877,877,0
|
|
20231019,164500,186247784,877,877,877,877,0
|
|
20231019,164400,186247784,877,877,877,877,0
|
|
20231019,164300,186247784,877,877,877,877,0
|
|
20231019,164200,186247784,877,877,877,877,0
|
|
20231019,164100,186247784,877,877,877,877,0
|
|
20231019,164000,186247784,877,877,877,877,0
|
|
20231019,163900,186247784,877,877,877,877,0
|
|
20231019,163800,186247784,877,877,877,877,0
|
|
20231019,163700,186247784,877,877,877,877,0
|
|
20231019,163600,186247784,877,877,877,877,0
|
|
20231019,163500,186247784,877,877,877,877,0
|
|
20231019,163400,186247784,877,877,877,877,0
|
|
20231019,163300,186247784,877,877,877,877,0
|
|
20231019,163200,186247784,877,877,877,877,0
|
|
20231019,163100,186247784,877,877,877,877,3740
|
|
20231019,163000,186247784,877,877,877,877,0
|
|
20231019,162900,186247784,877,877,877,877,0
|
|
20231019,162800,186247784,877,877,877,877,0
|
|
20231019,162700,186247784,877,877,877,877,0
|
|
20231019,162600,186247784,877,877,877,877,0
|
|
20231019,162500,186247784,877,877,877,877,0
|
|
20231019,162400,186247784,877,877,877,877,0
|
|
20231019,162300,186247784,877,877,877,877,0
|
|
20231019,162200,186247784,877,877,877,877,0
|
|
20231019,162100,186247784,877,877,877,877,0
|
|
20231019,162000,186247784,877,877,877,877,0
|
|
20231019,161900,186247784,877,877,877,877,0
|
|
20231019,161800,186247784,877,877,877,877,0
|
|
20231019,161700,186247784,877,877,877,877,0
|
|
20231019,161600,186247784,877,877,877,877,0
|
|
20231019,161500,186247784,877,877,877,877,0
|
|
20231019,161400,186247784,877,877,877,877,0
|
|
20231019,161300,186247784,877,877,877,877,0
|
|
20231019,161200,186247784,877,877,877,877,0
|
|
20231019,161100,186247784,877,877,877,877,0
|
|
20231019,161000,186247784,877,877,877,877,0
|
|
20231019,160900,186247784,877,877,877,877,0
|
|
20231019,160800,186247784,877,877,877,877,0
|
|
20231019,160700,186247784,877,877,877,877,0
|
|
20231019,160600,186247784,877,877,877,877,0
|
|
20231019,160500,186247784,877,877,877,877,0
|
|
20231019,160400,186247784,877,877,877,877,0
|
|
20231019,160300,186247784,877,877,877,877,0
|
|
20231019,160200,186247784,877,877,877,877,0
|
|
20231019,160100,186247784,877,877,877,877,3740
|
|
20231019,160000,186247784,877,877,877,877,0
|
|
20231019,155900,186247784,877,877,877,877,0
|
|
20231019,155800,186247784,877,877,877,877,0
|
|
20231019,155700,186247784,877,877,877,877,0
|
|
20231019,155600,186247784,877,877,877,877,0
|
|
20231019,155500,186247784,877,877,877,877,0
|
|
20231019,155400,186247784,877,877,877,877,0
|
|
20231019,155300,186247784,877,877,877,877,0
|
|
20231019,155200,186247784,877,877,877,877,0
|
|
20231019,155100,186247784,877,877,877,877,0
|
|
20231019,155000,186247784,877,877,877,877,0
|
|
20231019,154900,186247784,877,877,877,877,0
|
|
20231019,154800,186247784,877,877,877,877,0
|
|
20231019,154700,186247784,877,877,877,877,0
|
|
20231019,154600,186247784,877,877,877,877,0
|
|
20231019,154500,186247784,877,877,877,877,0
|
|
20231019,154400,186247784,877,877,877,877,0
|
|
20231019,154300,186247784,877,877,877,877,0
|
|
20231019,154200,186247784,877,877,877,877,0
|
|
20231019,154100,186247784,877,877,877,877,0
|
|
20231019,154000,186247784,877,877,877,877,0
|
|
20231019,153900,186247784,877,877,877,877,0
|
|
20231019,153800,186247784,877,877,877,877,0
|
|
20231019,153700,186247784,877,877,877,877,0
|
|
20231019,153600,186247784,877,877,877,877,0
|
|
20231019,153500,186247784,877,877,877,877,0
|
|
20231019,153400,186247784,877,877,877,877,0
|
|
20231019,153300,186247784,877,877,877,877,0
|
|
20231019,153200,186247784,877,877,877,877,0
|
|
20231019,153100,186247784,877,877,877,877,3740
|
|
20231019,153000,186247784,877,877,877,877,3740
|
|
20231019,152900,182967804,877,877,877,877,0
|
|
20231019,152800,182967804,877,877,877,877,0
|
|
20231019,152700,182967804,877,877,877,877,0
|
|
20231019,152600,182967804,877,877,877,877,0
|
|
20231019,152500,182967804,877,877,877,877,0
|
|
20231019,152400,182967804,877,877,877,877,0
|
|
20231019,152300,182967804,877,877,877,877,0
|
|
20231019,152200,182967804,877,877,877,877,0
|
|
20231019,152100,182967804,877,877,877,877,0
|
|
20231019,152000,182967804,877,877,877,877,0
|
|
20231019,151900,182967804,877,877,877,877,100
|
|
20231019,151800,182880104,875,876,876,875,500
|
|
20231019,151700,182442504,877,876,877,876,1061
|
|
20231019,151600,181513057,876,875,876,875,8
|
|
20231019,151500,181506050,875,875,875,875,79
|
|
20231019,151400,181436925,877,875,877,875,71
|
|
20231019,151300,181374782,875,872,875,872,302
|
|
20231019,151200,181110871,873,871,873,871,207
|
|
20231019,151100,180930366,872,871,872,871,695
|
|
20231019,151000,180324920,871,871,871,871,1723
|
|
20231019,150900,178824187,872,870,872,870,500
|
|
20231019,150800,178389171,870,871,871,869,6268
|
|
20231019,150700,172930744,871,869,871,869,866
|
|
20231019,150600,172178182,869,869,869,869,200
|
|
20231019,150500,172004382,871,871,871,871,0
|
|
20231019,150400,172004382,871,871,871,871,120
|
|
20231019,150300,171899862,869,869,869,869,6
|
|
20231019,150200,171894648,867,867,867,867,118
|
|
20231019,150100,171792342,866,866,866,866,25
|
|
20231019,150000,171770692,867,867,867,867,552
|
|
20231019,145900,171292108,867,867,867,867,500
|
|
20231019,145800,170858608,867,867,867,867,0
|
|
20231019,145700,170858608,867,865,867,865,2
|
|
20231019,145600,170856876,865,865,865,865,100
|
|
20231019,145500,170770376,864,864,864,864,0
|
|
20231019,145400,170770376,864,865,865,864,100
|
|
20231019,145300,170683923,867,867,867,867,100
|
|
20231019,145200,170597223,865,865,865,865,0
|
|
20231019,145100,170597223,865,865,865,865,100
|
|
20231019,145000,170510723,865,865,865,865,0
|
|
20231019,144900,170510723,865,865,865,865,72
|
|
20231019,144800,170448443,865,865,865,865,0
|
|
20231019,144700,170448443,865,865,865,865,10
|
|
20231019,144600,170439793,865,865,865,865,0
|
|
20231019,144500,170439793,865,865,865,865,0
|
|
20231019,144400,170439793,865,865,865,865,0
|
|
20231019,144300,170439793,865,865,865,865,900
|
|
20231019,144200,169661293,865,865,865,865,0
|
|
20231019,144100,169661293,865,865,865,865,35
|
|
20231019,144000,169631018,866,866,866,866,904
|
|
20231019,143900,168848154,866,866,866,866,0
|
|
20231019,143800,168848154,866,868,868,866,2831
|
|
20231019,143700,166394461,869,869,869,869,11
|
|
20231019,143600,166384902,869,869,869,869,10
|
|
20231019,143500,166376212,871,871,871,871,11
|
|
20231019,143400,166366631,871,871,871,871,0
|
|
20231019,143300,166366631,871,871,871,871,101
|
|
20231019,143200,166278660,871,871,871,871,7
|
|
20231019,143100,166272563,871,870,871,870,101
|
|
20231019,143000,166184595,871,871,871,871,30
|
|
20231019,142900,166158465,871,871,871,871,1
|
|
20231019,142800,166157594,871,871,871,871,0
|
|
20231019,142700,166157594,871,871,871,871,20
|
|
20231019,142600,166140174,871,871,871,871,0
|
|
20231019,142500,166140174,871,871,871,871,1
|
|
20231019,142400,166139303,871,871,871,871,0
|
|
20231019,142300,166139303,871,871,871,871,0
|
|
20231019,142200,166139303,871,870,871,870,3
|
|
20231019,142100,166136691,871,871,871,871,0
|
|
20231019,142000,166136691,871,871,871,871,0
|
|
20231019,141900,166136691,871,871,871,871,0
|
|
20231019,141800,166136691,871,871,871,871,0
|
|
20231019,141700,166136691,871,871,871,871,0
|
|
20231019,141600,166136691,871,871,871,871,0
|
|
20231019,141500,166136691,871,871,871,871,0
|
|
20231019,141400,166136691,871,867,871,867,54
|
|
20231019,141300,166089765,867,871,871,867,101
|
|
20231019,141200,166002122,870,870,870,870,200
|
|
20231019,141100,165828122,870,870,870,870,0
|
|
20231019,141000,165828122,870,870,870,870,0
|
|
20231019,140900,165828122,870,870,870,870,1
|
|
20231019,140800,165827252,870,870,870,870,0
|
|
20231019,140700,165827252,870,870,870,870,1
|
|
20231019,140600,165826382,871,871,871,871,0
|
|
20231019,140500,165826382,871,871,871,871,0
|
|
20231019,140400,165826382,871,871,871,871,0
|
|
20231019,140300,165826382,871,871,871,871,34
|
|
20231019,140200,165796768,871,871,871,871,58
|
|
20231019,140100,165746250,871,871,871,871,0
|
|
20231019,140000,165746250,871,871,871,871,0
|
|
20231019,135900,165746250,871,871,871,871,0
|
|
20231019,135800,165746250,871,871,871,871,0
|
|
20231019,135700,165746250,871,871,871,871,0
|
|
20231019,135600,165746250,871,871,871,871,0
|
|
20231019,135500,165746250,871,871,871,871,0
|
|
20231019,135400,165746250,871,871,871,871,34
|
|
20231019,135300,165716636,871,871,871,871,0
|
|
20231019,135200,165716636,871,871,871,871,0
|
|
20231019,135100,165716636,871,871,871,871,1
|
|
20231019,135000,165715765,866,866,866,866,0
|
|
20231019,134900,165715765,866,867,867,866,4426
|
|
20231019,134800,161882300,867,867,867,867,0
|
|
20231019,134700,161882300,867,867,867,867,0
|
|
20231019,134600,161882300,867,867,867,867,0
|
|
20231019,134500,161882300,867,867,867,867,0
|
|
20231019,134400,161882300,867,867,867,867,0
|
|
20231019,134300,161882300,867,867,867,867,1
|
|
20231019,134200,161881433,866,866,866,866,0
|
|
20231019,134100,161881433,866,866,866,866,0
|
|
20231019,134000,161881433,866,866,866,866,0
|
|
20231019,133900,161881433,866,866,866,866,0
|
|
20231019,133800,161881433,866,866,866,866,0
|
|
20231019,133700,161881433,866,866,866,866,0
|
|
20231019,133600,161881433,866,866,866,866,4
|
|
20231019,133500,161877969,869,869,869,869,0
|
|
20231019,133400,161877969,869,869,869,869,3
|
|
20231019,133300,161875362,866,866,866,866,1
|
|
20231019,133200,161874496,866,866,866,866,0
|
|
20231019,133100,161874496,866,866,866,866,0
|
|
20231019,133000,161874496,866,866,866,866,1
|
|
20231019,132900,161873630,871,871,871,871,0
|
|
20231019,132800,161873630,871,871,871,871,0
|
|
20231019,132700,161873630,871,871,871,871,1
|
|
20231019,132600,161872759,871,871,871,871,0
|
|
20231019,132500,161872759,871,871,871,871,0
|
|
20231019,132400,161872759,871,871,871,871,0
|
|
20231019,132300,161872759,871,871,871,871,0
|
|
20231019,132200,161872759,871,871,871,871,0
|
|
20231019,132100,161872759,871,871,871,871,0
|
|
20231019,132000,161872759,871,870,871,870,15
|
|
20231019,131900,161859704,871,871,871,871,0
|
|
20231019,131800,161859704,871,871,871,871,0
|
|
20231019,131700,161859704,871,871,871,871,0
|
|
20231019,131600,161859704,871,871,871,871,0
|
|
20231019,131500,161859704,871,871,871,871,11
|
|
20231019,131400,161850123,871,871,871,871,1
|
|
20231019,131300,161849252,865,865,865,865,0
|
|
20231019,131200,161849252,865,865,865,865,1
|
|
20231019,131100,161848387,872,872,872,872,0
|
|
20231019,131000,161848387,872,872,872,872,0
|
|
20231019,130900,161848387,872,872,872,872,0
|
|
20231019,130800,161848387,872,872,872,872,0
|
|
20231019,130700,161848387,872,872,872,872,2
|
|
20231019,130600,161846643,872,871,872,871,114
|
|
20231019,130500,161747338,871,869,871,869,11
|
|
20231019,130400,161737768,863,863,863,863,549
|
|
20231019,130300,161263981,869,869,869,869,5
|
|
20231019,130200,161259636,869,869,869,869,10
|
|
20231019,130100,161250946,869,869,869,869,0
|
|
20231019,130000,161250946,869,868,869,868,10
|
|
20231019,125900,161242265,868,868,868,868,0
|
|
20231019,125800,161242265,868,864,868,860,10004
|
|
20231019,125700,152620947,871,870,871,861,4025
|
|
20231019,125600,149143437,871,871,871,871,2
|
|
20231019,125500,149141695,870,872,872,870,1043
|
|
20231019,125400,148232272,872,872,872,872,0
|
|
20231019,125300,148232272,872,872,872,872,0
|
|
20231019,125200,148232272,872,872,872,872,0
|
|
20231019,125100,148232272,872,872,872,872,0
|
|
20231019,125000,148232272,872,872,872,872,0
|
|
20231019,124900,148232272,872,872,872,872,1
|
|
20231019,124800,148231400,872,872,872,872,1
|
|
20231019,124700,148230528,873,873,873,873,0
|
|
20231019,124600,148230528,873,873,873,873,0
|
|
20231019,124500,148230528,873,873,873,873,11
|
|
20231019,124400,148220925,873,873,873,873,0
|
|
20231019,124300,148220925,873,873,873,873,0
|
|
20231019,124200,148220925,873,873,873,873,1091
|
|
20231019,124100,147268482,873,873,873,873,84
|
|
20231019,124000,147195150,873,872,873,872,846
|
|
20231019,123900,146456595,872,872,872,872,1
|
|
20231019,123800,146455723,873,873,873,873,50
|
|
20231019,123700,146412073,868,868,868,868,0
|
|
20231019,123600,146412073,868,868,868,868,0
|
|
20231019,123500,146412073,868,868,868,868,0
|
|
20231019,123400,146412073,868,868,868,868,0
|
|
20231019,123300,146412073,868,868,868,868,0
|
|
20231019,123200,146412073,868,868,868,868,0
|
|
20231019,123100,146412073,868,868,868,868,0
|
|
20231019,123000,146412073,868,868,868,868,10
|
|
20231019,122900,146403393,873,873,873,873,0
|
|
20231019,122800,146403393,873,873,873,873,0
|
|
20231019,122700,146403393,873,873,873,873,1
|
|
20231019,122600,146402520,865,865,865,865,0
|
|
20231019,122500,146402520,865,865,865,865,0
|
|
20231019,122400,146402520,865,867,867,865,11000
|
|
20231019,122300,136886484,874,874,874,874,2
|
|
20231019,122200,136884736,874,874,874,874,1
|
|
20231019,122100,136883862,874,874,874,874,6
|
|
20231019,122000,136878618,875,875,875,875,0
|
|
20231019,121900,136878618,875,875,875,875,0
|
|
20231019,121800,136878618,875,875,875,875,0
|
|
20231019,121700,136878618,875,875,875,875,100
|
|
20231019,121600,136791118,875,875,875,875,1
|
|
20231019,121500,136790243,865,873,873,865,5000
|
|
20231019,121400,132457290,876,876,876,876,10
|
|
20231019,121300,132448530,876,876,876,876,0
|
|
20231019,121200,132448530,876,875,876,875,3
|
|
20231019,121100,132445904,875,873,875,873,4245
|
|
20231019,121000,128740009,873,873,873,873,15
|
|
20231019,120900,128726914,873,873,873,873,250
|
|
20231019,120800,128508664,873,873,873,873,11
|
|
20231019,120700,128499061,873,873,873,873,0
|
|
20231019,120600,128499061,873,872,873,872,182
|
|
20231019,120500,128340356,872,872,872,872,18
|
|
20231019,120400,128324660,872,872,873,872,2295
|
|
20231019,120300,126323419,872,869,872,869,8
|
|
20231019,120200,126316446,869,869,869,869,1
|
|
20231019,120100,126315577,869,869,869,869,1
|
|
20231019,120000,126314708,869,869,869,869,20
|
|
20231019,115900,126297328,870,869,870,869,177
|
|
20231019,115800,126143514,869,871,871,867,2507
|
|
20231019,115700,123963181,871,871,871,870,10
|
|
20231019,115600,123954472,870,876,876,870,27276
|
|
20231019,115500,100143991,875,877,877,875,297
|
|
20231019,115400,99884111,875,877,877,875,151
|
|
20231019,115300,99751984,878,878,878,878,0
|
|
20231019,115200,99751984,878,878,878,878,0
|
|
20231019,115100,99751984,878,878,878,878,0
|
|
20231019,115000,99751984,878,878,878,878,0
|
|
20231019,114900,99751984,878,877,878,877,254
|
|
20231019,114800,99529153,877,875,877,875,348
|
|
20231019,114700,99224505,875,876,876,875,845
|
|
20231019,114600,98484716,876,876,876,876,2117
|
|
20231019,114500,96630224,876,876,876,876,1
|
|
20231019,114400,96629348,876,877,877,876,4843
|
|
20231019,114300,92386656,877,877,877,877,0
|
|
20231019,114200,92386656,877,877,877,877,0
|
|
20231019,114100,92386656,877,877,877,877,0
|
|
20231019,114000,92386656,877,877,877,877,0
|
|
20231019,113900,92386656,877,877,877,877,0
|
|
20231019,113800,92386656,877,878,878,877,71
|
|
20231019,113700,92324319,878,878,878,878,5
|
|
20231019,113600,92319929,878,878,878,878,0
|
|
20231019,113500,92319929,878,878,878,878,36
|
|
20231019,113400,92288321,877,877,877,877,0
|
|
20231019,113300,92288321,877,877,877,877,0
|
|
20231019,113200,92288321,877,877,877,877,16
|
|
20231019,113100,92274289,877,877,877,877,0
|
|
20231019,113000,92274289,877,877,877,877,0
|
|
20231019,112900,92274289,877,878,878,877,4519
|
|
20231019,112800,88311103,878,878,878,878,0
|
|
20231019,112700,88311103,878,878,878,878,50
|
|
20231019,112600,88267203,878,878,878,878,0
|
|
20231019,112500,88267203,878,878,878,878,0
|
|
20231019,112400,88267203,878,878,878,878,0
|
|
20231019,112300,88267203,878,878,878,878,0
|
|
20231019,112200,88267203,878,881,881,878,1252
|
|
20231019,112100,87167944,880,880,880,880,0
|
|
20231019,112000,87167944,880,880,880,880,0
|
|
20231019,111900,87167944,880,880,880,880,1
|
|
20231019,111800,87167064,878,878,878,878,0
|
|
20231019,111700,87167064,878,878,878,878,0
|
|
20231019,111600,87167064,878,878,878,878,0
|
|
20231019,111500,87167064,878,878,878,878,0
|
|
20231019,111400,87167064,878,878,878,878,0
|
|
20231019,111300,87167064,878,878,878,878,1
|
|
20231019,111200,87166186,878,878,878,878,0
|
|
20231019,111100,87166186,878,878,878,878,0
|
|
20231019,111000,87166186,878,878,878,878,1
|
|
20231019,110900,87165308,878,878,878,878,0
|
|
20231019,110800,87165308,878,878,878,878,0
|
|
20231019,110700,87165308,878,878,878,878,0
|
|
20231019,110600,87165308,878,878,878,878,0
|
|
20231019,110500,87165308,878,878,878,878,1142
|
|
20231019,110400,86162632,878,878,878,878,80
|
|
20231019,110300,86092392,879,879,879,879,3069
|
|
20231019,110200,83394741,880,881,881,880,2
|
|
20231019,110100,83392980,879,880,880,879,674
|
|
20231019,110000,82800486,880,881,881,880,14
|
|
20231019,105900,82788165,881,880,881,880,4
|
|
20231019,105800,82784642,880,880,880,880,3
|
|
20231019,105700,82782002,880,879,880,879,45
|
|
20231019,105600,82742418,881,880,882,880,60
|
|
20231019,105500,82689566,880,882,882,880,163
|
|
20231019,105400,82545968,881,883,883,881,164
|
|
20231019,105300,82401272,883,885,885,883,154
|
|
20231019,105200,82265135,885,886,886,885,51
|
|
20231019,105100,82219950,887,887,887,887,0
|
|
20231019,105000,82219950,887,887,887,887,0
|
|
20231019,104900,82219950,887,887,887,887,0
|
|
20231019,104800,82219950,887,887,887,887,0
|
|
20231019,104700,82219950,887,887,887,887,0
|
|
20231019,104600,82219950,887,887,887,887,0
|
|
20231019,104500,82219950,887,887,887,887,1
|
|
20231019,104400,82219063,888,888,888,888,0
|
|
20231019,104300,82219063,888,888,888,888,0
|
|
20231019,104200,82219063,888,888,888,888,1
|
|
20231019,104100,82218175,890,890,890,890,0
|
|
20231019,104000,82218175,890,890,890,890,4
|
|
20231019,103900,82214615,891,891,891,891,0
|
|
20231019,103800,82214615,891,891,891,891,1
|
|
20231019,103700,82213724,891,889,891,889,200
|
|
20231019,103600,82035684,889,889,889,889,19
|
|
20231019,103500,82018793,889,890,890,889,183
|
|
20231019,103400,81856005,892,892,892,892,0
|
|
20231019,103300,81856005,892,892,892,892,0
|
|
20231019,103200,81856005,892,892,892,892,0
|
|
20231019,103100,81856005,892,892,892,892,0
|
|
20231019,103000,81856005,892,892,892,892,0
|
|
20231019,102900,81856005,892,892,892,892,100
|
|
20231019,102800,81766805,892,883,892,883,700
|
|
20231019,102700,81146396,883,879,883,879,1002
|
|
20231019,102600,80265634,883,883,883,883,1
|
|
20231019,102500,80264751,879,882,882,879,1050
|
|
20231019,102400,79340959,880,882,882,880,363
|
|
20231019,102300,79021316,883,882,883,882,4
|
|
20231019,102200,79017785,883,883,883,883,0
|
|
20231019,102100,79017785,883,883,883,883,1
|
|
20231019,102000,79016902,883,882,883,882,4008
|
|
20231019,101900,75481845,882,882,882,882,0
|
|
20231019,101800,75481845,882,882,882,882,127
|
|
20231019,101700,75369831,882,880,882,879,884
|
|
20231019,101600,74592180,880,880,881,880,1003
|
|
20231019,101500,73709538,882,882,882,882,0
|
|
20231019,101400,73709538,882,882,882,880,1227
|
|
20231019,101300,72628478,882,882,882,882,200
|
|
20231019,101200,72452078,882,882,882,882,0
|
|
20231019,101100,72452078,882,882,882,882,1
|
|
20231019,101000,72451196,882,882,882,882,0
|
|
20231019,100900,72451196,882,882,882,882,0
|
|
20231019,100800,72451196,882,881,882,881,1001
|
|
20231019,100700,71568364,881,881,881,881,4
|
|
20231019,100600,71564840,881,881,881,881,1007
|
|
20231019,100500,70677673,881,881,881,881,5
|
|
20231019,100400,70673268,882,881,882,881,1000
|
|
20231019,100300,69791276,882,881,882,881,22
|
|
20231019,100200,69771873,879,880,880,879,219
|
|
20231019,100100,69579371,881,881,881,881,1
|
|
20231019,100000,69578490,882,882,882,882,0
|
|
20231019,095900,69578490,882,882,882,882,4
|
|
20231019,095800,69574962,882,882,882,882,0
|
|
20231019,095700,69574962,882,882,882,882,0
|
|
20231019,095600,69574962,882,882,882,882,0
|
|
20231019,095500,69574962,882,882,882,882,10
|
|
20231019,095400,69566142,882,882,882,882,0
|
|
20231019,095300,69566142,882,882,882,882,550
|
|
20231019,095200,69081042,882,882,882,882,0
|
|
20231019,095100,69081042,882,882,882,882,0
|
|
20231019,095000,69081042,882,882,882,882,0
|
|
20231019,094900,69081042,882,882,882,882,1
|
|
20231019,094800,69080160,882,882,882,882,0
|
|
20231019,094700,69080160,882,882,882,882,2
|
|
20231019,094600,69078396,877,877,877,877,0
|
|
20231019,094500,69078396,877,881,881,877,485
|
|
20231019,094400,68652830,882,882,882,882,30
|
|
20231019,094300,68626370,882,882,882,882,56
|
|
20231019,094200,68576978,882,882,882,882,12
|
|
20231019,094100,68566394,882,882,882,882,0
|
|
20231019,094000,68566394,882,882,882,882,1
|
|
20231019,093900,68565512,882,882,882,882,0
|
|
20231019,093800,68565512,882,882,882,882,29
|
|
20231019,093700,68539934,882,882,882,882,0
|
|
20231019,093600,68539934,882,877,882,876,502
|
|
20231019,093500,68100172,876,880,880,876,1405
|
|
20231019,093400,66868777,880,880,880,880,27
|
|
20231019,093300,66845017,880,880,880,880,2069
|
|
20231019,093200,65024297,880,880,880,880,39
|
|
20231019,093100,64989977,879,876,879,876,567
|
|
20231019,093000,64493282,876,880,880,876,437
|
|
20231019,092900,64110328,876,880,880,876,5682
|
|
20231019,092800,59131528,877,880,880,877,14140
|
|
20231019,092700,46717534,880,880,880,880,0
|
|
20231019,092600,46717534,880,880,880,880,0
|
|
20231019,092500,46717534,880,880,880,880,10000
|
|
20231019,092400,37917534,880,880,880,880,430
|
|
20231019,092300,37539134,879,882,882,879,5212
|
|
20231019,092200,32953576,881,881,881,881,0
|
|
20231019,092100,32953576,881,883,883,881,788
|
|
20231019,092000,32258831,883,883,883,883,1
|
|
20231019,091900,32257948,884,884,884,884,0
|
|
20231019,091800,32257948,884,884,884,884,0
|
|
20231019,091700,32257948,884,884,884,884,1
|
|
20231019,091600,32257064,884,884,884,884,3
|
|
20231019,091500,32254412,884,884,884,884,4
|
|
20231019,091400,32250876,884,880,886,880,335
|
|
20231019,091300,31956008,887,887,887,887,1
|
|
20231019,091200,31955121,887,880,887,880,109
|
|
20231019,091100,31859179,880,880,880,880,856
|
|
20231019,091000,31105899,880,882,882,880,17316
|
|
20231019,090900,15850268,883,889,889,883,16413
|
|
20231019,090800,1334885,890,890,890,890,15
|
|
20231019,090700,1321535,890,890,890,890,1
|
|
20231019,090600,1320645,890,894,894,890,171
|
|
20231019,090500,1168380,894,894,894,894,0
|
|
20231019,090400,1168380,894,894,894,894,0
|
|
20231019,090300,1168380,894,894,894,894,1
|
|
20231019,090200,1167486,891,891,891,891,0
|
|
20231019,090100,1167486,891,892,892,891,734
|
|
20231019,090000,512900,892,892,892,892,575
|