613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191000,172674937,829,829,829,829,2815
|
|
20231023,190900,172674937,829,829,829,829,0
|
|
20231023,190800,172674937,829,829,829,829,0
|
|
20231023,190700,172674937,829,829,829,829,0
|
|
20231023,190600,172674937,829,829,829,829,0
|
|
20231023,190500,172674937,829,829,829,829,0
|
|
20231023,190400,172674937,829,829,829,829,0
|
|
20231023,190300,172674937,829,829,829,829,0
|
|
20231023,190200,172674937,829,829,829,829,0
|
|
20231023,190100,172674937,829,829,829,829,0
|
|
20231023,190000,172674937,829,829,829,829,0
|
|
20231023,185900,172674937,829,829,829,829,0
|
|
20231023,185800,172674937,829,829,829,829,0
|
|
20231023,185700,172674937,829,829,829,829,0
|
|
20231023,185600,172674937,829,829,829,829,0
|
|
20231023,185500,172674937,829,829,829,829,0
|
|
20231023,185400,172674937,829,829,829,829,0
|
|
20231023,185300,172674937,829,829,829,829,0
|
|
20231023,185200,172674937,829,829,829,829,0
|
|
20231023,185100,172674937,829,829,829,829,0
|
|
20231023,185000,172674937,829,829,829,829,0
|
|
20231023,184900,172674937,829,829,829,829,0
|
|
20231023,184800,172674937,829,829,829,829,0
|
|
20231023,184700,172674937,829,829,829,829,0
|
|
20231023,184600,172674937,829,829,829,829,0
|
|
20231023,184500,172674937,829,829,829,829,0
|
|
20231023,184400,172674937,829,829,829,829,0
|
|
20231023,184300,172674937,829,829,829,829,0
|
|
20231023,184200,172674937,829,829,829,829,0
|
|
20231023,184100,172674937,829,829,829,829,0
|
|
20231023,184000,172674937,829,829,829,829,2815
|
|
20231023,183900,172674937,829,829,829,829,0
|
|
20231023,183800,172674937,829,829,829,829,0
|
|
20231023,183700,172674937,829,829,829,829,0
|
|
20231023,183600,172674937,829,829,829,829,0
|
|
20231023,183500,172674937,829,829,829,829,0
|
|
20231023,183400,172674937,829,829,829,829,0
|
|
20231023,183300,172674937,829,829,829,829,0
|
|
20231023,183200,172674937,829,829,829,829,0
|
|
20231023,183100,172674937,829,829,829,829,0
|
|
20231023,183000,172674937,829,829,829,829,0
|
|
20231023,182900,172674937,829,829,829,829,0
|
|
20231023,182800,172674937,829,829,829,829,0
|
|
20231023,182700,172674937,829,829,829,829,0
|
|
20231023,182600,172674937,829,829,829,829,0
|
|
20231023,182500,172674937,829,829,829,829,0
|
|
20231023,182400,172674937,829,829,829,829,0
|
|
20231023,182300,172674937,829,829,829,829,0
|
|
20231023,182200,172674937,829,829,829,829,0
|
|
20231023,182100,172674937,829,829,829,829,0
|
|
20231023,182000,172674937,829,829,829,829,0
|
|
20231023,181900,172674937,829,829,829,829,0
|
|
20231023,181800,172674937,829,829,829,829,0
|
|
20231023,181700,172674937,829,829,829,829,0
|
|
20231023,181600,172674937,829,829,829,829,0
|
|
20231023,181500,172674937,829,829,829,829,0
|
|
20231023,181400,172674937,829,829,829,829,0
|
|
20231023,181300,172674937,829,829,829,829,0
|
|
20231023,181200,172674937,829,829,829,829,0
|
|
20231023,181100,172674937,829,829,829,829,0
|
|
20231023,181000,172674937,829,829,829,829,2815
|
|
20231023,180900,172674937,829,829,829,829,0
|
|
20231023,180800,172674937,829,829,829,829,0
|
|
20231023,180700,172674937,829,829,829,829,0
|
|
20231023,180600,172674937,829,829,829,829,0
|
|
20231023,180500,172674937,829,829,829,829,0
|
|
20231023,180400,172674937,829,829,829,829,0
|
|
20231023,180300,172674937,829,829,829,829,0
|
|
20231023,180200,172674937,829,829,829,829,0
|
|
20231023,180100,172674937,829,829,829,829,0
|
|
20231023,180000,172674937,829,829,829,829,0
|
|
20231023,175900,172674937,829,829,829,829,0
|
|
20231023,175800,172674937,829,829,829,829,0
|
|
20231023,175700,172674937,829,829,829,829,0
|
|
20231023,175600,172674937,829,829,829,829,0
|
|
20231023,175500,172674937,829,829,829,829,0
|
|
20231023,175400,172674937,829,829,829,829,0
|
|
20231023,175300,172674937,829,829,829,829,0
|
|
20231023,175200,172674937,829,829,829,829,0
|
|
20231023,175100,172674937,829,829,829,829,0
|
|
20231023,175000,172674937,829,829,829,829,0
|
|
20231023,174900,172674937,829,829,829,829,0
|
|
20231023,174800,172674937,829,829,829,829,0
|
|
20231023,174700,172674937,829,829,829,829,0
|
|
20231023,174600,172674937,829,829,829,829,0
|
|
20231023,174500,172674937,829,829,829,829,0
|
|
20231023,174400,172674937,829,829,829,829,0
|
|
20231023,174300,172674937,829,829,829,829,0
|
|
20231023,174200,172674937,829,829,829,829,0
|
|
20231023,174100,172674937,829,829,829,829,0
|
|
20231023,174000,172674937,829,829,829,829,2815
|
|
20231023,173900,172674937,829,829,829,829,0
|
|
20231023,173800,172674937,829,829,829,829,0
|
|
20231023,173700,172674937,829,829,829,829,0
|
|
20231023,173600,172674937,829,829,829,829,0
|
|
20231023,173500,172674937,829,829,829,829,0
|
|
20231023,173400,172674937,829,829,829,829,0
|
|
20231023,173300,172674937,829,829,829,829,0
|
|
20231023,173200,172674937,829,829,829,829,0
|
|
20231023,173100,172674937,829,829,829,829,0
|
|
20231023,173000,172674937,829,829,829,829,0
|
|
20231023,172900,172674937,829,829,829,829,0
|
|
20231023,172800,172674937,829,829,829,829,0
|
|
20231023,172700,172674937,829,829,829,829,0
|
|
20231023,172600,172674937,829,829,829,829,0
|
|
20231023,172500,172674937,829,829,829,829,0
|
|
20231023,172400,172674937,829,829,829,829,0
|
|
20231023,172300,172674937,829,829,829,829,0
|
|
20231023,172200,172674937,829,829,829,829,0
|
|
20231023,172100,172674937,829,829,829,829,0
|
|
20231023,172000,172674937,829,829,829,829,0
|
|
20231023,171900,172674937,829,829,829,829,0
|
|
20231023,171800,172674937,829,829,829,829,0
|
|
20231023,171700,172674937,829,829,829,829,0
|
|
20231023,171600,172674937,829,829,829,829,0
|
|
20231023,171500,172674937,829,829,829,829,0
|
|
20231023,171400,172674937,829,829,829,829,0
|
|
20231023,171300,172674937,829,829,829,829,0
|
|
20231023,171200,172674937,829,829,829,829,0
|
|
20231023,171100,172674937,829,829,829,829,0
|
|
20231023,171000,172674937,829,829,829,829,2815
|
|
20231023,170900,172674937,829,829,829,829,0
|
|
20231023,170800,172674937,829,829,829,829,0
|
|
20231023,170700,172674937,829,829,829,829,0
|
|
20231023,170600,172674937,829,829,829,829,0
|
|
20231023,170500,172674937,829,829,829,829,0
|
|
20231023,170400,172674937,829,829,829,829,0
|
|
20231023,170300,172674937,829,829,829,829,0
|
|
20231023,170200,172674937,829,829,829,829,0
|
|
20231023,170100,172674937,829,829,829,829,0
|
|
20231023,170000,172674937,829,829,829,829,0
|
|
20231023,165900,172674937,829,829,829,829,0
|
|
20231023,165800,172674937,829,829,829,829,0
|
|
20231023,165700,172674937,829,829,829,829,0
|
|
20231023,165600,172674937,829,829,829,829,0
|
|
20231023,165500,172674937,829,829,829,829,0
|
|
20231023,165400,172674937,829,829,829,829,0
|
|
20231023,165300,172674937,829,829,829,829,0
|
|
20231023,165200,172674937,829,829,829,829,0
|
|
20231023,165100,172674937,829,829,829,829,0
|
|
20231023,165000,172674937,829,829,829,829,0
|
|
20231023,164900,172674937,829,829,829,829,0
|
|
20231023,164800,172674937,829,829,829,829,0
|
|
20231023,164700,172674937,829,829,829,829,0
|
|
20231023,164600,172674937,829,829,829,829,0
|
|
20231023,164500,172674937,829,829,829,829,0
|
|
20231023,164400,172674937,829,829,829,829,0
|
|
20231023,164300,172674937,829,829,829,829,0
|
|
20231023,164200,172674937,829,829,829,829,0
|
|
20231023,164100,172674937,829,829,829,829,0
|
|
20231023,164000,172674937,829,829,829,829,2815
|
|
20231023,163900,172674937,829,829,829,829,0
|
|
20231023,163800,172674937,829,829,829,829,0
|
|
20231023,163700,172674937,829,829,829,829,0
|
|
20231023,163600,172674937,829,829,829,829,0
|
|
20231023,163500,172674937,829,829,829,829,0
|
|
20231023,163400,172674937,829,829,829,829,0
|
|
20231023,163300,172674937,829,829,829,829,0
|
|
20231023,163200,172674937,829,829,829,829,0
|
|
20231023,163100,172674937,829,829,829,829,0
|
|
20231023,163000,172674937,829,829,829,829,0
|
|
20231023,162900,172674937,829,829,829,829,0
|
|
20231023,162800,172674937,829,829,829,829,0
|
|
20231023,162700,172674937,829,829,829,829,0
|
|
20231023,162600,172674937,829,829,829,829,0
|
|
20231023,162500,172674937,829,829,829,829,0
|
|
20231023,162400,172674937,829,829,829,829,0
|
|
20231023,162300,172674937,829,829,829,829,0
|
|
20231023,162200,172674937,829,829,829,829,0
|
|
20231023,162100,172674937,829,829,829,829,0
|
|
20231023,162000,172674937,829,829,829,829,0
|
|
20231023,161900,172674937,829,829,829,829,0
|
|
20231023,161800,172674937,829,829,829,829,0
|
|
20231023,161700,172674937,829,829,829,829,0
|
|
20231023,161600,172674937,829,829,829,829,0
|
|
20231023,161500,172674937,829,829,829,829,0
|
|
20231023,161400,172674937,829,829,829,829,0
|
|
20231023,161300,172674937,829,829,829,829,0
|
|
20231023,161200,172674937,829,829,829,829,0
|
|
20231023,161100,172674937,829,829,829,829,0
|
|
20231023,161000,172674937,829,829,829,829,2815
|
|
20231023,160900,172674937,829,829,829,829,0
|
|
20231023,160800,172674937,829,829,829,829,0
|
|
20231023,160700,172674937,829,829,829,829,0
|
|
20231023,160600,172674937,829,829,829,829,0
|
|
20231023,160500,172674937,829,829,829,829,0
|
|
20231023,160400,172674937,829,829,829,829,0
|
|
20231023,160300,172674937,829,829,829,829,0
|
|
20231023,160200,172674937,829,829,829,829,0
|
|
20231023,160100,172674937,829,829,829,829,0
|
|
20231023,160000,172674937,829,829,829,829,0
|
|
20231023,155900,172674937,829,829,829,829,0
|
|
20231023,155800,172674937,829,829,829,829,0
|
|
20231023,155700,172674937,829,829,829,829,0
|
|
20231023,155600,172674937,829,829,829,829,0
|
|
20231023,155500,172674937,829,829,829,829,0
|
|
20231023,155400,172674937,829,829,829,829,0
|
|
20231023,155300,172674937,829,829,829,829,0
|
|
20231023,155200,172674937,829,829,829,829,0
|
|
20231023,155100,172674937,829,829,829,829,0
|
|
20231023,155000,172674937,829,829,829,829,0
|
|
20231023,154900,172674937,829,829,829,829,0
|
|
20231023,154800,172674937,829,829,829,829,0
|
|
20231023,154700,172674937,829,829,829,829,0
|
|
20231023,154600,172674937,829,829,829,829,0
|
|
20231023,154500,172674937,829,829,829,829,0
|
|
20231023,154400,172674937,829,829,829,829,0
|
|
20231023,154300,172674937,829,829,829,829,0
|
|
20231023,154200,172674937,829,829,829,829,0
|
|
20231023,154100,172674937,829,829,829,829,0
|
|
20231023,154000,172674937,829,829,829,829,2815
|
|
20231023,153900,172674937,829,829,829,829,0
|
|
20231023,153800,172674937,829,829,829,829,0
|
|
20231023,153700,172674937,829,829,829,829,0
|
|
20231023,153600,172674937,829,829,829,829,0
|
|
20231023,153500,172674937,829,829,829,829,0
|
|
20231023,153400,172674937,829,829,829,829,0
|
|
20231023,153300,172674937,829,829,829,829,0
|
|
20231023,153200,172674937,829,829,829,829,0
|
|
20231023,153100,172674937,829,829,829,829,0
|
|
20231023,153000,172674937,829,829,829,829,2815
|
|
20231023,152900,170341302,822,822,822,822,0
|
|
20231023,152800,170341302,822,822,822,822,0
|
|
20231023,152700,170341302,822,822,822,822,0
|
|
20231023,152600,170341302,822,822,822,822,0
|
|
20231023,152500,170341302,822,822,822,822,0
|
|
20231023,152400,170341302,822,822,822,822,0
|
|
20231023,152300,170341302,822,822,822,822,0
|
|
20231023,152200,170341302,822,822,822,822,0
|
|
20231023,152100,170341302,822,822,822,822,0
|
|
20231023,152000,170341302,822,822,822,822,0
|
|
20231023,151900,170341302,822,823,828,822,21096
|
|
20231023,151800,152985402,826,826,826,826,0
|
|
20231023,151700,152985402,826,823,826,823,3610
|
|
20231023,151600,150014369,826,824,826,823,4009
|
|
20231023,151500,146713864,826,826,826,826,18
|
|
20231023,151400,146698996,826,826,826,826,0
|
|
20231023,151300,146698996,826,826,826,826,10
|
|
20231023,151200,146690736,827,827,827,827,0
|
|
20231023,151100,146690736,827,827,827,827,0
|
|
20231023,151000,146690736,827,827,827,827,0
|
|
20231023,150900,146690736,827,827,827,827,0
|
|
20231023,150800,146690736,827,827,827,827,0
|
|
20231023,150700,146690736,827,827,827,827,26
|
|
20231023,150600,146669234,827,827,827,827,1
|
|
20231023,150500,146668407,824,824,824,824,200
|
|
20231023,150400,146503607,827,827,827,827,0
|
|
20231023,150300,146503607,827,827,827,827,0
|
|
20231023,150200,146503607,827,827,827,827,0
|
|
20231023,150100,146503607,827,827,827,827,20
|
|
20231023,150000,146487067,827,827,827,827,0
|
|
20231023,145900,146487067,827,827,827,827,0
|
|
20231023,145800,146487067,827,827,827,827,1
|
|
20231023,145700,146486240,824,824,824,824,1000
|
|
20231023,145600,145662240,828,828,828,828,0
|
|
20231023,145500,145662240,828,828,828,828,0
|
|
20231023,145400,145662240,828,828,828,828,0
|
|
20231023,145300,145662240,828,827,828,827,1202
|
|
20231023,145200,144668184,827,827,827,827,0
|
|
20231023,145100,144668184,827,827,827,827,0
|
|
20231023,145000,144668184,827,827,827,827,0
|
|
20231023,144900,144668184,827,827,827,827,0
|
|
20231023,144800,144668184,827,827,827,827,0
|
|
20231023,144700,144668184,827,827,827,827,1
|
|
20231023,144600,144667357,822,822,822,822,751
|
|
20231023,144500,144050035,827,827,827,827,0
|
|
20231023,144400,144050035,827,825,827,823,44272
|
|
20231023,144300,107570921,825,825,825,825,47
|
|
20231023,144200,107532146,827,827,827,827,0
|
|
20231023,144100,107532146,827,828,828,827,1300
|
|
20231023,144000,106457045,827,827,827,827,1
|
|
20231023,143900,106456218,827,827,827,827,19
|
|
20231023,143800,106440505,827,827,827,827,18
|
|
20231023,143700,106425619,827,827,827,827,518
|
|
20231023,143600,105997233,827,827,827,827,0
|
|
20231023,143500,105997233,827,827,827,827,0
|
|
20231023,143400,105997233,827,827,827,827,0
|
|
20231023,143300,105997233,827,827,827,827,0
|
|
20231023,143200,105997233,827,827,827,827,1
|
|
20231023,143100,105996406,828,828,828,828,0
|
|
20231023,143000,105996406,828,828,828,828,50
|
|
20231023,142900,105955006,828,828,828,828,1124
|
|
20231023,142800,105024334,828,827,828,827,2
|
|
20231023,142700,105022679,827,827,827,827,0
|
|
20231023,142600,105022679,827,827,827,827,0
|
|
20231023,142500,105022679,827,827,827,827,200
|
|
20231023,142400,104857279,828,828,828,828,0
|
|
20231023,142300,104857279,828,828,828,828,0
|
|
20231023,142200,104857279,828,828,828,828,0
|
|
20231023,142100,104857279,828,828,828,828,0
|
|
20231023,142000,104857279,828,826,828,826,5000
|
|
20231023,141900,100717321,825,825,825,825,0
|
|
20231023,141800,100717321,825,825,825,825,6
|
|
20231023,141700,100712371,825,825,825,825,6
|
|
20231023,141600,100707421,827,827,827,827,167
|
|
20231023,141500,100569312,828,828,828,828,1
|
|
20231023,141400,100568484,827,827,827,827,1
|
|
20231023,141300,100567657,827,827,827,827,1
|
|
20231023,141200,100566830,827,826,827,826,43
|
|
20231023,141100,100531270,827,827,827,827,0
|
|
20231023,141000,100531270,827,827,827,827,0
|
|
20231023,140900,100531270,827,827,827,827,10
|
|
20231023,140800,100523000,828,825,828,825,24
|
|
20231023,140700,100503163,827,825,827,825,11
|
|
20231023,140600,100494080,825,827,827,825,104
|
|
20231023,140500,100408080,827,826,827,826,7
|
|
20231023,140400,100402297,825,825,825,825,5
|
|
20231023,140300,100398172,827,825,827,825,97
|
|
20231023,140200,100318136,827,825,827,825,49
|
|
20231023,140100,100277664,825,825,825,824,1141
|
|
20231023,140000,99336375,828,828,828,828,0
|
|
20231023,135900,99336375,828,828,828,828,0
|
|
20231023,135800,99336375,828,828,828,828,0
|
|
20231023,135700,99336375,828,828,828,828,0
|
|
20231023,135600,99336375,828,828,828,828,0
|
|
20231023,135500,99336375,828,828,828,828,0
|
|
20231023,135400,99336375,828,828,828,828,0
|
|
20231023,135300,99336375,828,828,828,828,0
|
|
20231023,135200,99336375,828,828,828,828,0
|
|
20231023,135100,99336375,828,828,828,828,0
|
|
20231023,135000,99336375,828,828,828,828,0
|
|
20231023,134900,99336375,828,828,828,828,0
|
|
20231023,134800,99336375,828,828,828,828,0
|
|
20231023,134700,99336375,828,828,828,828,0
|
|
20231023,134600,99336375,828,828,828,828,0
|
|
20231023,134500,99336375,828,828,828,828,0
|
|
20231023,134400,99336375,828,828,828,828,0
|
|
20231023,134300,99336375,828,828,828,828,0
|
|
20231023,134200,99336375,828,828,828,828,0
|
|
20231023,134100,99336375,828,828,828,828,0
|
|
20231023,134000,99336375,828,828,828,828,0
|
|
20231023,133900,99336375,828,828,828,828,0
|
|
20231023,133800,99336375,828,828,828,828,5112
|
|
20231023,133700,95103639,828,828,828,828,0
|
|
20231023,133600,95103639,828,828,828,828,2
|
|
20231023,133500,95101983,828,828,828,828,0
|
|
20231023,133400,95101983,828,828,828,828,0
|
|
20231023,133300,95101983,828,828,828,828,0
|
|
20231023,133200,95101983,828,828,828,828,0
|
|
20231023,133100,95101983,828,828,828,828,0
|
|
20231023,133000,95101983,828,828,828,828,0
|
|
20231023,132900,95101983,828,828,828,828,1
|
|
20231023,132800,95101155,828,828,828,828,0
|
|
20231023,132700,95101155,828,828,828,828,0
|
|
20231023,132600,95101155,828,828,828,828,0
|
|
20231023,132500,95101155,828,828,828,828,0
|
|
20231023,132400,95101155,828,828,828,828,1
|
|
20231023,132300,95100327,824,824,824,824,0
|
|
20231023,132200,95100327,824,824,824,824,0
|
|
20231023,132100,95100327,824,824,824,824,0
|
|
20231023,132000,95100327,824,827,827,824,2
|
|
20231023,131900,95098676,828,828,828,828,0
|
|
20231023,131800,95098676,828,828,828,828,0
|
|
20231023,131700,95098676,828,826,828,826,25001
|
|
20231023,131600,74422905,826,826,826,826,0
|
|
20231023,131500,74422905,826,826,826,826,0
|
|
20231023,131400,74422905,826,826,826,826,0
|
|
20231023,131300,74422905,826,826,826,826,0
|
|
20231023,131200,74422905,826,826,826,826,4
|
|
20231023,131100,74419601,826,826,826,826,0
|
|
20231023,131000,74419601,826,826,826,826,0
|
|
20231023,130900,74419601,826,826,826,826,0
|
|
20231023,130800,74419601,826,824,826,824,8
|
|
20231023,130700,74413007,824,824,824,824,0
|
|
20231023,130600,74413007,824,824,824,824,2200
|
|
20231023,130500,72600207,827,827,827,827,0
|
|
20231023,130400,72600207,827,827,827,827,0
|
|
20231023,130300,72600207,827,827,827,827,0
|
|
20231023,130200,72600207,827,827,827,827,0
|
|
20231023,130100,72600207,827,827,827,827,0
|
|
20231023,130000,72600207,827,827,827,827,0
|
|
20231023,125900,72600207,827,825,827,825,7
|
|
20231023,125800,72594426,824,824,824,824,0
|
|
20231023,125700,72594426,824,824,824,824,0
|
|
20231023,125600,72594426,824,824,824,824,2
|
|
20231023,125500,72592778,824,824,824,824,0
|
|
20231023,125400,72592778,824,824,824,824,18
|
|
20231023,125300,72577946,824,824,824,824,0
|
|
20231023,125200,72577946,824,826,826,824,510
|
|
20231023,125100,72157696,827,827,827,827,0
|
|
20231023,125000,72157696,827,827,827,827,0
|
|
20231023,124900,72157696,827,827,827,827,0
|
|
20231023,124800,72157696,827,827,827,827,0
|
|
20231023,124700,72157696,827,827,827,827,0
|
|
20231023,124600,72157696,827,827,827,827,0
|
|
20231023,124500,72157696,827,827,827,827,50
|
|
20231023,124400,72116346,827,827,827,827,0
|
|
20231023,124300,72116346,827,827,827,827,0
|
|
20231023,124200,72116346,827,827,827,827,1
|
|
20231023,124100,72115519,823,823,823,823,0
|
|
20231023,124000,72115519,823,823,823,823,0
|
|
20231023,123900,72115519,823,824,824,823,4000
|
|
20231023,123800,68820026,827,827,827,827,0
|
|
20231023,123700,68820026,827,827,827,827,0
|
|
20231023,123600,68820026,827,827,827,827,0
|
|
20231023,123500,68820026,827,827,827,827,0
|
|
20231023,123400,68820026,827,827,827,827,5
|
|
20231023,123300,68815891,827,827,827,827,2
|
|
20231023,123200,68814237,827,827,827,827,0
|
|
20231023,123100,68814237,827,827,827,827,0
|
|
20231023,123000,68814237,827,827,827,827,0
|
|
20231023,122900,68814237,827,827,827,827,0
|
|
20231023,122800,68814237,827,827,827,827,0
|
|
20231023,122700,68814237,827,827,827,827,0
|
|
20231023,122600,68814237,827,827,827,827,0
|
|
20231023,122500,68814237,827,827,827,827,2
|
|
20231023,122400,68812583,827,827,827,827,0
|
|
20231023,122300,68812583,827,827,827,827,3
|
|
20231023,122200,68810102,824,824,824,824,0
|
|
20231023,122100,68810102,824,824,824,824,0
|
|
20231023,122000,68810102,824,824,824,824,0
|
|
20231023,121900,68810102,824,825,825,824,200
|
|
20231023,121800,68645222,824,824,824,824,0
|
|
20231023,121700,68645222,824,824,824,824,0
|
|
20231023,121600,68645222,824,827,827,824,2547
|
|
20231023,121500,66546491,824,824,824,824,0
|
|
20231023,121400,66546491,824,827,827,824,4500
|
|
20231023,121300,62834780,828,828,828,828,0
|
|
20231023,121200,62834780,828,828,828,828,0
|
|
20231023,121100,62834780,828,828,828,828,0
|
|
20231023,121000,62834780,828,828,828,828,3
|
|
20231023,120900,62832296,828,828,828,828,65
|
|
20231023,120800,62778476,827,827,827,827,0
|
|
20231023,120700,62778476,827,827,827,827,0
|
|
20231023,120600,62778476,827,825,827,825,4306
|
|
20231023,120500,59221399,825,825,825,825,0
|
|
20231023,120400,59221399,825,825,825,825,0
|
|
20231023,120300,59221399,825,825,825,825,210
|
|
20231023,120200,59048149,825,825,825,825,0
|
|
20231023,120100,59048149,825,825,825,825,0
|
|
20231023,120000,59048149,825,825,825,825,0
|
|
20231023,115900,59048149,825,825,825,825,2932
|
|
20231023,115800,56629249,826,826,826,826,0
|
|
20231023,115700,56629249,826,826,826,826,0
|
|
20231023,115600,56629249,826,826,826,826,0
|
|
20231023,115500,56629249,826,826,826,826,0
|
|
20231023,115400,56629249,826,826,826,826,0
|
|
20231023,115300,56629249,826,826,826,826,0
|
|
20231023,115200,56629249,826,826,826,826,0
|
|
20231023,115100,56629249,826,826,826,826,0
|
|
20231023,115000,56629249,826,826,826,826,5
|
|
20231023,114900,56625119,827,827,827,827,0
|
|
20231023,114800,56625119,827,827,827,827,0
|
|
20231023,114700,56625119,827,827,827,827,0
|
|
20231023,114600,56625119,827,827,827,827,0
|
|
20231023,114500,56625119,827,827,827,827,0
|
|
20231023,114400,56625119,827,827,827,827,0
|
|
20231023,114300,56625119,827,827,827,827,0
|
|
20231023,114200,56625119,827,827,827,827,1
|
|
20231023,114100,56624292,828,828,828,828,0
|
|
20231023,114000,56624292,828,828,828,828,0
|
|
20231023,113900,56624292,828,828,828,828,0
|
|
20231023,113800,56624292,828,828,828,828,0
|
|
20231023,113700,56624292,828,828,828,828,1
|
|
20231023,113600,56623464,827,827,827,827,26
|
|
20231023,113500,56601962,826,827,827,826,704
|
|
20231023,113400,56019779,827,827,827,827,24
|
|
20231023,113300,55999931,827,827,827,827,0
|
|
20231023,113200,55999931,827,825,827,825,672
|
|
20231023,113100,55445431,824,824,824,824,0
|
|
20231023,113000,55445431,824,824,824,824,0
|
|
20231023,112900,55445431,824,824,824,824,0
|
|
20231023,112800,55445431,824,825,825,824,6225
|
|
20231023,112700,50314099,827,827,827,827,0
|
|
20231023,112600,50314099,827,827,827,827,0
|
|
20231023,112500,50314099,827,827,827,827,0
|
|
20231023,112400,50314099,827,827,827,827,100
|
|
20231023,112300,50231399,829,829,829,829,0
|
|
20231023,112200,50231399,829,829,829,829,0
|
|
20231023,112100,50231399,829,829,829,829,0
|
|
20231023,112000,50231399,829,829,829,829,0
|
|
20231023,111900,50231399,829,829,829,829,0
|
|
20231023,111800,50231399,829,829,829,829,1
|
|
20231023,111700,50230570,829,829,829,829,0
|
|
20231023,111600,50230570,829,827,829,827,5000
|
|
20231023,111500,46089076,828,828,828,828,0
|
|
20231023,111400,46089076,828,828,828,828,0
|
|
20231023,111300,46089076,828,828,828,828,0
|
|
20231023,111200,46089076,828,828,828,828,559
|
|
20231023,111100,45626224,825,825,825,825,1600
|
|
20231023,111000,44306224,826,826,826,826,400
|
|
20231023,110900,43975824,827,827,827,827,0
|
|
20231023,110800,43975824,827,827,827,827,0
|
|
20231023,110700,43975824,827,827,827,827,0
|
|
20231023,110600,43975824,827,827,827,827,0
|
|
20231023,110500,43975824,827,827,827,827,0
|
|
20231023,110400,43975824,827,827,827,827,107
|
|
20231023,110300,43887335,827,827,827,827,0
|
|
20231023,110200,43887335,827,827,827,827,0
|
|
20231023,110100,43887335,827,827,827,827,0
|
|
20231023,110000,43887335,827,827,827,827,1
|
|
20231023,105900,43886508,828,828,828,828,0
|
|
20231023,105800,43886508,828,828,828,828,0
|
|
20231023,105700,43886508,828,828,828,828,0
|
|
20231023,105600,43886508,828,828,828,828,0
|
|
20231023,105500,43886508,828,829,829,828,111
|
|
20231023,105400,43794500,829,829,829,829,0
|
|
20231023,105300,43794500,829,829,829,829,0
|
|
20231023,105200,43794500,829,829,829,829,0
|
|
20231023,105100,43794500,829,829,829,829,1901
|
|
20231023,105000,42218571,829,829,829,829,0
|
|
20231023,104900,42218571,829,829,829,829,0
|
|
20231023,104800,42218571,829,829,829,829,0
|
|
20231023,104700,42218571,829,829,829,829,0
|
|
20231023,104600,42218571,829,829,829,829,50
|
|
20231023,104500,42177121,829,829,829,829,50
|
|
20231023,104400,42135671,829,829,829,829,0
|
|
20231023,104300,42135671,829,829,829,829,0
|
|
20231023,104200,42135671,829,829,829,829,0
|
|
20231023,104100,42135671,829,829,829,829,25
|
|
20231023,104000,42114946,829,829,829,829,3
|
|
20231023,103900,42112459,829,829,829,829,0
|
|
20231023,103800,42112459,829,829,829,829,1
|
|
20231023,103700,42111630,825,825,825,825,300
|
|
20231023,103600,41864130,829,829,829,829,0
|
|
20231023,103500,41864130,829,829,829,829,0
|
|
20231023,103400,41864130,829,829,829,829,0
|
|
20231023,103300,41864130,829,829,829,829,2200
|
|
20231023,103200,40040330,827,827,827,827,775
|
|
20231023,103100,39399405,826,826,826,826,281
|
|
20231023,103000,39167299,827,827,827,827,0
|
|
20231023,102900,39167299,827,827,827,827,0
|
|
20231023,102800,39167299,827,823,827,823,1064
|
|
20231023,102700,38291623,823,823,823,823,3367
|
|
20231023,102600,35520582,827,827,827,827,0
|
|
20231023,102500,35520582,827,826,827,826,4
|
|
20231023,102400,35517277,823,824,824,823,490
|
|
20231023,102300,35114003,827,827,827,827,0
|
|
20231023,102200,35114003,827,826,827,823,926
|
|
20231023,102100,34351829,825,825,825,825,0
|
|
20231023,102000,34351829,825,825,825,825,484
|
|
20231023,101900,33952529,825,825,825,825,0
|
|
20231023,101800,33952529,825,825,825,825,0
|
|
20231023,101700,33952529,825,825,825,825,20
|
|
20231023,101600,33936029,825,825,825,825,0
|
|
20231023,101500,33936029,825,825,825,825,24
|
|
20231023,101400,33916229,823,826,826,823,11
|
|
20231023,101300,33907146,826,827,827,826,34
|
|
20231023,101200,33879047,827,827,827,827,137
|
|
20231023,101100,33765748,827,827,827,827,100
|
|
20231023,101000,33683048,827,827,827,827,0
|
|
20231023,100900,33683048,827,827,827,827,2
|
|
20231023,100800,33681394,823,823,823,823,0
|
|
20231023,100700,33681394,823,825,825,823,1555
|
|
20231023,100600,32400070,827,827,827,827,0
|
|
20231023,100500,32400070,827,824,827,824,2
|
|
20231023,100400,32398419,827,828,828,825,2970
|
|
20231023,100300,29948164,825,825,825,825,0
|
|
20231023,100200,29948164,825,829,829,825,361
|
|
20231023,100100,29650297,828,827,828,827,516
|
|
20231023,100000,29223165,827,827,827,827,0
|
|
20231023,095900,29223165,827,827,827,827,4
|
|
20231023,095800,29219857,827,827,827,827,0
|
|
20231023,095700,29219857,827,827,827,827,1
|
|
20231023,095600,29219030,825,825,825,825,655
|
|
20231023,095500,28678655,829,829,829,829,0
|
|
20231023,095400,28678655,829,829,829,829,0
|
|
20231023,095300,28678655,829,829,829,829,0
|
|
20231023,095200,28678655,829,829,829,829,1
|
|
20231023,095100,28677826,825,825,825,825,1
|
|
20231023,095000,28677001,829,829,829,829,1
|
|
20231023,094900,28676172,825,825,825,825,715
|
|
20231023,094800,28086297,825,825,826,825,6161
|
|
20231023,094700,23003272,825,825,825,825,100
|
|
20231023,094600,22920772,826,826,826,826,12
|
|
20231023,094500,22910860,831,831,831,831,0
|
|
20231023,094400,22910860,831,826,831,826,36
|
|
20231023,094300,22881119,831,831,831,831,0
|
|
20231023,094200,22881119,831,831,831,831,0
|
|
20231023,094100,22881119,831,831,831,831,0
|
|
20231023,094000,22881119,831,831,831,831,10
|
|
20231023,093900,22872809,831,831,831,831,0
|
|
20231023,093800,22872809,831,831,831,831,0
|
|
20231023,093700,22872809,831,831,831,831,1
|
|
20231023,093600,22871978,825,831,831,825,2001
|
|
20231023,093500,21221147,831,831,831,831,6
|
|
20231023,093400,21216161,825,825,825,825,0
|
|
20231023,093300,21216161,825,826,826,825,1530
|
|
20231023,093200,19952755,831,826,831,826,3
|
|
20231023,093100,19950272,832,832,832,832,0
|
|
20231023,093000,19950272,832,832,832,832,0
|
|
20231023,092900,19950272,832,832,832,832,2
|
|
20231023,092800,19948608,832,832,832,832,0
|
|
20231023,092700,19948608,832,832,832,832,0
|
|
20231023,092600,19948608,832,832,832,832,0
|
|
20231023,092500,19948608,832,832,832,832,0
|
|
20231023,092400,19948608,832,832,832,832,0
|
|
20231023,092300,19948608,832,830,832,825,3001
|
|
20231023,092200,17471031,833,832,833,832,2
|
|
20231023,092100,17469366,832,832,832,832,0
|
|
20231023,092000,17469366,832,832,832,832,250
|
|
20231023,091900,17261366,833,833,833,833,0
|
|
20231023,091800,17261366,833,833,833,833,1
|
|
20231023,091700,17260533,830,830,830,830,0
|
|
20231023,091600,17260533,830,830,830,830,0
|
|
20231023,091500,17260533,830,830,830,830,0
|
|
20231023,091400,17260533,830,830,830,830,9
|
|
20231023,091300,17253063,834,834,834,834,1
|
|
20231023,091200,17252229,835,834,835,834,11671
|
|
20231023,091100,7518613,834,829,834,829,67
|
|
20231023,091000,7462990,829,828,829,828,1005
|
|
20231023,090900,6630846,828,828,828,828,1000
|
|
20231023,090800,5802846,828,828,828,823,3
|
|
20231023,090700,5800367,828,823,828,823,26
|
|
20231023,090600,5778964,823,823,823,823,10
|
|
20231023,090500,5770734,828,828,828,828,1500
|
|
20231023,090400,4528734,828,828,828,828,3
|
|
20231023,090300,4526250,828,822,828,821,18
|
|
20231023,090200,4511366,828,824,828,821,86
|
|
20231023,090100,4440501,838,838,838,838,0
|
|
20231023,090000,4440501,838,821,838,821,5387
|