643 lines
27 KiB
CSV
643 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194000,56466318,814,814,814,814,1061
|
|
20231012,193900,56466318,814,814,814,814,0
|
|
20231012,193800,56466318,814,814,814,814,0
|
|
20231012,193700,56466318,814,814,814,814,0
|
|
20231012,193600,56466318,814,814,814,814,0
|
|
20231012,193500,56466318,814,814,814,814,0
|
|
20231012,193400,56466318,814,814,814,814,0
|
|
20231012,193300,56466318,814,814,814,814,0
|
|
20231012,193200,56466318,814,814,814,814,0
|
|
20231012,193100,56466318,814,814,814,814,0
|
|
20231012,193000,56466318,814,814,814,814,0
|
|
20231012,192900,56466318,814,814,814,814,0
|
|
20231012,192800,56466318,814,814,814,814,0
|
|
20231012,192700,56466318,814,814,814,814,0
|
|
20231012,192600,56466318,814,814,814,814,0
|
|
20231012,192500,56466318,814,814,814,814,0
|
|
20231012,192400,56466318,814,814,814,814,0
|
|
20231012,192300,56466318,814,814,814,814,0
|
|
20231012,192200,56466318,814,814,814,814,0
|
|
20231012,192100,56466318,814,814,814,814,0
|
|
20231012,192000,56466318,814,814,814,814,0
|
|
20231012,191900,56466318,814,814,814,814,0
|
|
20231012,191800,56466318,814,814,814,814,0
|
|
20231012,191700,56466318,814,814,814,814,0
|
|
20231012,191600,56466318,814,814,814,814,0
|
|
20231012,191500,56466318,814,814,814,814,0
|
|
20231012,191400,56466318,814,814,814,814,0
|
|
20231012,191300,56466318,814,814,814,814,0
|
|
20231012,191200,56466318,814,814,814,814,0
|
|
20231012,191100,56466318,814,814,814,814,0
|
|
20231012,191000,56466318,814,814,814,814,1061
|
|
20231012,190900,56466318,814,814,814,814,0
|
|
20231012,190800,56466318,814,814,814,814,0
|
|
20231012,190700,56466318,814,814,814,814,0
|
|
20231012,190600,56466318,814,814,814,814,0
|
|
20231012,190500,56466318,814,814,814,814,0
|
|
20231012,190400,56466318,814,814,814,814,0
|
|
20231012,190300,56466318,814,814,814,814,0
|
|
20231012,190200,56466318,814,814,814,814,0
|
|
20231012,190100,56466318,814,814,814,814,0
|
|
20231012,190000,56466318,814,814,814,814,0
|
|
20231012,185900,56466318,814,814,814,814,0
|
|
20231012,185800,56466318,814,814,814,814,0
|
|
20231012,185700,56466318,814,814,814,814,0
|
|
20231012,185600,56466318,814,814,814,814,0
|
|
20231012,185500,56466318,814,814,814,814,0
|
|
20231012,185400,56466318,814,814,814,814,0
|
|
20231012,185300,56466318,814,814,814,814,0
|
|
20231012,185200,56466318,814,814,814,814,0
|
|
20231012,185100,56466318,814,814,814,814,0
|
|
20231012,185000,56466318,814,814,814,814,0
|
|
20231012,184900,56466318,814,814,814,814,0
|
|
20231012,184800,56466318,814,814,814,814,0
|
|
20231012,184700,56466318,814,814,814,814,0
|
|
20231012,184600,56466318,814,814,814,814,0
|
|
20231012,184500,56466318,814,814,814,814,0
|
|
20231012,184400,56466318,814,814,814,814,0
|
|
20231012,184300,56466318,814,814,814,814,0
|
|
20231012,184200,56466318,814,814,814,814,0
|
|
20231012,184100,56466318,814,814,814,814,0
|
|
20231012,184000,56466318,814,814,814,814,1061
|
|
20231012,183900,56466318,814,814,814,814,0
|
|
20231012,183800,56466318,814,814,814,814,0
|
|
20231012,183700,56466318,814,814,814,814,0
|
|
20231012,183600,56466318,814,814,814,814,0
|
|
20231012,183500,56466318,814,814,814,814,0
|
|
20231012,183400,56466318,814,814,814,814,0
|
|
20231012,183300,56466318,814,814,814,814,0
|
|
20231012,183200,56466318,814,814,814,814,0
|
|
20231012,183100,56466318,814,814,814,814,0
|
|
20231012,183000,56466318,814,814,814,814,0
|
|
20231012,182900,56466318,814,814,814,814,0
|
|
20231012,182800,56466318,814,814,814,814,0
|
|
20231012,182700,56466318,814,814,814,814,0
|
|
20231012,182600,56466318,814,814,814,814,0
|
|
20231012,182500,56466318,814,814,814,814,0
|
|
20231012,182400,56466318,814,814,814,814,0
|
|
20231012,182300,56466318,814,814,814,814,0
|
|
20231012,182200,56466318,814,814,814,814,0
|
|
20231012,182100,56466318,814,814,814,814,0
|
|
20231012,182000,56466318,814,814,814,814,0
|
|
20231012,181900,56466318,814,814,814,814,0
|
|
20231012,181800,56466318,814,814,814,814,0
|
|
20231012,181700,56466318,814,814,814,814,0
|
|
20231012,181600,56466318,814,814,814,814,0
|
|
20231012,181500,56466318,814,814,814,814,0
|
|
20231012,181400,56466318,814,814,814,814,0
|
|
20231012,181300,56466318,814,814,814,814,0
|
|
20231012,181200,56466318,814,814,814,814,0
|
|
20231012,181100,56466318,814,814,814,814,0
|
|
20231012,181000,56466318,814,814,814,814,1061
|
|
20231012,180900,56466318,814,814,814,814,0
|
|
20231012,180800,56466318,814,814,814,814,0
|
|
20231012,180700,56466318,814,814,814,814,0
|
|
20231012,180600,56466318,814,814,814,814,0
|
|
20231012,180500,56466318,814,814,814,814,0
|
|
20231012,180400,56466318,814,814,814,814,0
|
|
20231012,180300,56466318,814,814,814,814,0
|
|
20231012,180200,56466318,814,814,814,814,0
|
|
20231012,180100,56466318,814,814,814,814,0
|
|
20231012,180000,56466318,814,814,814,814,0
|
|
20231012,175900,56466318,814,814,814,814,0
|
|
20231012,175800,56466318,814,814,814,814,0
|
|
20231012,175700,56466318,814,814,814,814,0
|
|
20231012,175600,56466318,814,814,814,814,0
|
|
20231012,175500,56466318,814,814,814,814,0
|
|
20231012,175400,56466318,814,814,814,814,0
|
|
20231012,175300,56466318,814,814,814,814,0
|
|
20231012,175200,56466318,814,814,814,814,0
|
|
20231012,175100,56466318,814,814,814,814,0
|
|
20231012,175000,56466318,814,814,814,814,0
|
|
20231012,174900,56466318,814,814,814,814,0
|
|
20231012,174800,56466318,814,814,814,814,0
|
|
20231012,174700,56466318,814,814,814,814,0
|
|
20231012,174600,56466318,814,814,814,814,0
|
|
20231012,174500,56466318,814,814,814,814,0
|
|
20231012,174400,56466318,814,814,814,814,0
|
|
20231012,174300,56466318,814,814,814,814,0
|
|
20231012,174200,56466318,814,814,814,814,0
|
|
20231012,174100,56466318,814,814,814,814,0
|
|
20231012,174000,56466318,814,814,814,814,1061
|
|
20231012,173900,56466318,814,814,814,814,0
|
|
20231012,173800,56466318,814,814,814,814,0
|
|
20231012,173700,56466318,814,814,814,814,0
|
|
20231012,173600,56466318,814,814,814,814,0
|
|
20231012,173500,56466318,814,814,814,814,0
|
|
20231012,173400,56466318,814,814,814,814,0
|
|
20231012,173300,56466318,814,814,814,814,0
|
|
20231012,173200,56466318,814,814,814,814,0
|
|
20231012,173100,56466318,814,814,814,814,0
|
|
20231012,173000,56466318,814,814,814,814,0
|
|
20231012,172900,56466318,814,814,814,814,0
|
|
20231012,172800,56466318,814,814,814,814,0
|
|
20231012,172700,56466318,814,814,814,814,0
|
|
20231012,172600,56466318,814,814,814,814,0
|
|
20231012,172500,56466318,814,814,814,814,0
|
|
20231012,172400,56466318,814,814,814,814,0
|
|
20231012,172300,56466318,814,814,814,814,0
|
|
20231012,172200,56466318,814,814,814,814,0
|
|
20231012,172100,56466318,814,814,814,814,0
|
|
20231012,172000,56466318,814,814,814,814,0
|
|
20231012,171900,56466318,814,814,814,814,0
|
|
20231012,171800,56466318,814,814,814,814,0
|
|
20231012,171700,56466318,814,814,814,814,0
|
|
20231012,171600,56466318,814,814,814,814,0
|
|
20231012,171500,56466318,814,814,814,814,0
|
|
20231012,171400,56466318,814,814,814,814,0
|
|
20231012,171300,56466318,814,814,814,814,0
|
|
20231012,171200,56466318,814,814,814,814,0
|
|
20231012,171100,56466318,814,814,814,814,0
|
|
20231012,171000,56466318,814,814,814,814,1061
|
|
20231012,170900,56466318,814,814,814,814,0
|
|
20231012,170800,56466318,814,814,814,814,0
|
|
20231012,170700,56466318,814,814,814,814,0
|
|
20231012,170600,56466318,814,814,814,814,0
|
|
20231012,170500,56466318,814,814,814,814,0
|
|
20231012,170400,56466318,814,814,814,814,0
|
|
20231012,170300,56466318,814,814,814,814,0
|
|
20231012,170200,56466318,814,814,814,814,0
|
|
20231012,170100,56466318,814,814,814,814,0
|
|
20231012,170000,56466318,814,814,814,814,0
|
|
20231012,165900,56466318,814,814,814,814,0
|
|
20231012,165800,56466318,814,814,814,814,0
|
|
20231012,165700,56466318,814,814,814,814,0
|
|
20231012,165600,56466318,814,814,814,814,0
|
|
20231012,165500,56466318,814,814,814,814,0
|
|
20231012,165400,56466318,814,814,814,814,0
|
|
20231012,165300,56466318,814,814,814,814,0
|
|
20231012,165200,56466318,814,814,814,814,0
|
|
20231012,165100,56466318,814,814,814,814,0
|
|
20231012,165000,56466318,814,814,814,814,0
|
|
20231012,164900,56466318,814,814,814,814,0
|
|
20231012,164800,56466318,814,814,814,814,0
|
|
20231012,164700,56466318,814,814,814,814,0
|
|
20231012,164600,56466318,814,814,814,814,0
|
|
20231012,164500,56466318,814,814,814,814,0
|
|
20231012,164400,56466318,814,814,814,814,0
|
|
20231012,164300,56466318,814,814,814,814,0
|
|
20231012,164200,56466318,814,814,814,814,0
|
|
20231012,164100,56466318,814,814,814,814,0
|
|
20231012,164000,56466318,814,814,814,814,1061
|
|
20231012,163900,56466318,814,814,814,814,0
|
|
20231012,163800,56466318,814,814,814,814,0
|
|
20231012,163700,56466318,814,814,814,814,0
|
|
20231012,163600,56466318,814,814,814,814,0
|
|
20231012,163500,56466318,814,814,814,814,0
|
|
20231012,163400,56466318,814,814,814,814,0
|
|
20231012,163300,56466318,814,814,814,814,0
|
|
20231012,163200,56466318,814,814,814,814,0
|
|
20231012,163100,56466318,814,814,814,814,0
|
|
20231012,163000,56466318,814,814,814,814,0
|
|
20231012,162900,56466318,814,814,814,814,0
|
|
20231012,162800,56466318,814,814,814,814,0
|
|
20231012,162700,56466318,814,814,814,814,0
|
|
20231012,162600,56466318,814,814,814,814,0
|
|
20231012,162500,56466318,814,814,814,814,0
|
|
20231012,162400,56466318,814,814,814,814,0
|
|
20231012,162300,56466318,814,814,814,814,0
|
|
20231012,162200,56466318,814,814,814,814,0
|
|
20231012,162100,56466318,814,814,814,814,0
|
|
20231012,162000,56466318,814,814,814,814,0
|
|
20231012,161900,56466318,814,814,814,814,0
|
|
20231012,161800,56466318,814,814,814,814,0
|
|
20231012,161700,56466318,814,814,814,814,0
|
|
20231012,161600,56466318,814,814,814,814,0
|
|
20231012,161500,56466318,814,814,814,814,0
|
|
20231012,161400,56466318,814,814,814,814,0
|
|
20231012,161300,56466318,814,814,814,814,0
|
|
20231012,161200,56466318,814,814,814,814,0
|
|
20231012,161100,56466318,814,814,814,814,0
|
|
20231012,161000,56466318,814,814,814,814,1061
|
|
20231012,160900,56466318,814,814,814,814,0
|
|
20231012,160800,56466318,814,814,814,814,0
|
|
20231012,160700,56466318,814,814,814,814,0
|
|
20231012,160600,56466318,814,814,814,814,0
|
|
20231012,160500,56466318,814,814,814,814,0
|
|
20231012,160400,56466318,814,814,814,814,0
|
|
20231012,160300,56466318,814,814,814,814,0
|
|
20231012,160200,56466318,814,814,814,814,0
|
|
20231012,160100,56466318,814,814,814,814,0
|
|
20231012,160000,56466318,814,814,814,814,0
|
|
20231012,155900,56466318,814,814,814,814,0
|
|
20231012,155800,56466318,814,814,814,814,0
|
|
20231012,155700,56466318,814,814,814,814,0
|
|
20231012,155600,56466318,814,814,814,814,0
|
|
20231012,155500,56466318,814,814,814,814,0
|
|
20231012,155400,56466318,814,814,814,814,0
|
|
20231012,155300,56466318,814,814,814,814,0
|
|
20231012,155200,56466318,814,814,814,814,0
|
|
20231012,155100,56466318,814,814,814,814,0
|
|
20231012,155000,56466318,814,814,814,814,0
|
|
20231012,154900,56466318,814,814,814,814,0
|
|
20231012,154800,56466318,814,814,814,814,0
|
|
20231012,154700,56466318,814,814,814,814,0
|
|
20231012,154600,56466318,814,814,814,814,0
|
|
20231012,154500,56466318,814,814,814,814,0
|
|
20231012,154400,56466318,814,814,814,814,0
|
|
20231012,154300,56466318,814,814,814,814,0
|
|
20231012,154200,56466318,814,814,814,814,0
|
|
20231012,154100,56466318,814,814,814,814,0
|
|
20231012,154000,56466318,814,814,814,814,1061
|
|
20231012,153900,56466318,814,814,814,814,0
|
|
20231012,153800,56466318,814,814,814,814,0
|
|
20231012,153700,56466318,814,814,814,814,0
|
|
20231012,153600,56466318,814,814,814,814,0
|
|
20231012,153500,56466318,814,814,814,814,0
|
|
20231012,153400,56466318,814,814,814,814,0
|
|
20231012,153300,56466318,814,814,814,814,0
|
|
20231012,153200,56466318,814,814,814,814,0
|
|
20231012,153100,56466318,814,814,814,814,0
|
|
20231012,153000,56466318,814,814,814,814,1061
|
|
20231012,152900,55602664,813,813,813,813,0
|
|
20231012,152800,55602664,813,813,813,813,0
|
|
20231012,152700,55602664,813,813,813,813,0
|
|
20231012,152600,55602664,813,813,813,813,0
|
|
20231012,152500,55602664,813,813,813,813,0
|
|
20231012,152400,55602664,813,813,813,813,0
|
|
20231012,152300,55602664,813,813,813,813,0
|
|
20231012,152200,55602664,813,813,813,813,0
|
|
20231012,152100,55602664,813,813,813,813,0
|
|
20231012,152000,55602664,813,813,813,813,0
|
|
20231012,151900,55602664,813,813,813,813,0
|
|
20231012,151800,55602664,813,813,813,813,2
|
|
20231012,151700,55601038,813,813,813,813,20
|
|
20231012,151600,55584778,813,813,813,813,1
|
|
20231012,151500,55583965,809,813,813,809,567
|
|
20231012,151400,55125058,814,814,814,814,0
|
|
20231012,151300,55125058,814,814,814,814,0
|
|
20231012,151200,55125058,814,814,814,814,0
|
|
20231012,151100,55125058,814,814,814,814,0
|
|
20231012,151000,55125058,814,814,814,814,0
|
|
20231012,150900,55125058,814,814,814,814,0
|
|
20231012,150800,55125058,814,814,814,814,0
|
|
20231012,150700,55125058,814,814,814,814,24
|
|
20231012,150600,55105522,814,814,814,814,1
|
|
20231012,150500,55104708,814,814,814,814,0
|
|
20231012,150400,55104708,814,814,814,814,0
|
|
20231012,150300,55104708,814,814,814,814,0
|
|
20231012,150200,55104708,814,814,814,814,0
|
|
20231012,150100,55104708,814,814,814,814,0
|
|
20231012,150000,55104708,814,814,814,814,0
|
|
20231012,145900,55104708,814,814,814,814,0
|
|
20231012,145800,55104708,814,814,814,814,0
|
|
20231012,145700,55104708,814,814,814,814,0
|
|
20231012,145600,55104708,814,814,814,814,0
|
|
20231012,145500,55104708,814,814,814,814,11
|
|
20231012,145400,55095754,814,813,814,813,1226
|
|
20231012,145300,54098144,813,813,813,813,0
|
|
20231012,145200,54098144,813,813,813,813,0
|
|
20231012,145100,54098144,813,813,813,813,0
|
|
20231012,145000,54098144,813,813,813,813,0
|
|
20231012,144900,54098144,813,813,813,813,0
|
|
20231012,144800,54098144,813,813,813,813,0
|
|
20231012,144700,54098144,813,813,813,813,0
|
|
20231012,144600,54098144,813,813,813,813,0
|
|
20231012,144500,54098144,813,813,813,813,0
|
|
20231012,144400,54098144,813,813,813,813,0
|
|
20231012,144300,54098144,813,813,813,813,0
|
|
20231012,144200,54098144,813,813,813,813,0
|
|
20231012,144100,54098144,813,813,813,813,0
|
|
20231012,144000,54098144,813,813,813,813,45
|
|
20231012,143900,54061559,814,814,814,814,0
|
|
20231012,143800,54061559,814,814,814,814,0
|
|
20231012,143700,54061559,814,814,814,814,0
|
|
20231012,143600,54061559,814,814,814,814,0
|
|
20231012,143500,54061559,814,814,814,814,0
|
|
20231012,143400,54061559,814,814,814,814,0
|
|
20231012,143300,54061559,814,814,814,814,0
|
|
20231012,143200,54061559,814,814,814,814,0
|
|
20231012,143100,54061559,814,814,814,814,0
|
|
20231012,143000,54061559,814,814,814,814,0
|
|
20231012,142900,54061559,814,814,814,814,0
|
|
20231012,142800,54061559,814,814,814,814,0
|
|
20231012,142700,54061559,814,814,814,814,0
|
|
20231012,142600,54061559,814,814,814,814,0
|
|
20231012,142500,54061559,814,814,814,814,0
|
|
20231012,142400,54061559,814,814,814,814,0
|
|
20231012,142300,54061559,814,813,814,813,5
|
|
20231012,142200,54057491,813,813,813,813,98
|
|
20231012,142100,53977817,813,813,813,813,0
|
|
20231012,142000,53977817,813,813,813,813,0
|
|
20231012,141900,53977817,813,813,813,813,0
|
|
20231012,141800,53977817,813,813,813,813,0
|
|
20231012,141700,53977817,813,813,813,813,0
|
|
20231012,141600,53977817,813,813,813,813,0
|
|
20231012,141500,53977817,813,813,813,813,0
|
|
20231012,141400,53977817,813,813,813,813,500
|
|
20231012,141300,53571317,814,814,814,814,0
|
|
20231012,141200,53571317,814,813,814,813,407
|
|
20231012,141100,53240421,813,813,813,813,36
|
|
20231012,141000,53211153,813,813,813,813,0
|
|
20231012,140900,53211153,813,813,813,813,0
|
|
20231012,140800,53211153,813,813,813,813,0
|
|
20231012,140700,53211153,813,813,813,813,0
|
|
20231012,140600,53211153,813,813,813,813,0
|
|
20231012,140500,53211153,813,813,813,813,5
|
|
20231012,140400,53207088,809,812,812,809,500
|
|
20231012,140300,52802582,813,813,813,813,100
|
|
20231012,140200,52721282,813,813,813,813,0
|
|
20231012,140100,52721282,813,813,813,813,0
|
|
20231012,140000,52721282,813,813,813,813,0
|
|
20231012,135900,52721282,813,813,813,813,0
|
|
20231012,135800,52721282,813,813,813,813,0
|
|
20231012,135700,52721282,813,813,813,813,0
|
|
20231012,135600,52721282,813,813,813,813,0
|
|
20231012,135500,52721282,813,813,813,813,0
|
|
20231012,135400,52721282,813,813,813,813,0
|
|
20231012,135300,52721282,813,813,813,813,0
|
|
20231012,135200,52721282,813,813,813,813,0
|
|
20231012,135100,52721282,813,813,813,813,0
|
|
20231012,135000,52721282,813,813,813,813,0
|
|
20231012,134900,52721282,813,813,813,813,0
|
|
20231012,134800,52721282,813,813,813,813,5
|
|
20231012,134700,52717217,813,813,813,813,20
|
|
20231012,134600,52700957,813,813,813,813,0
|
|
20231012,134500,52700957,813,813,813,813,0
|
|
20231012,134400,52700957,813,813,813,813,0
|
|
20231012,134300,52700957,813,813,813,813,0
|
|
20231012,134200,52700957,813,813,813,813,82
|
|
20231012,134100,52634291,813,813,813,813,0
|
|
20231012,134000,52634291,813,813,813,813,5
|
|
20231012,133900,52630226,813,813,813,813,0
|
|
20231012,133800,52630226,813,813,813,813,0
|
|
20231012,133700,52630226,813,813,813,813,74
|
|
20231012,133600,52570064,813,813,813,813,0
|
|
20231012,133500,52570064,813,813,813,813,0
|
|
20231012,133400,52570064,813,813,813,813,0
|
|
20231012,133300,52570064,813,813,813,813,0
|
|
20231012,133200,52570064,813,813,813,813,1
|
|
20231012,133100,52569251,814,814,814,814,0
|
|
20231012,133000,52569251,814,814,814,814,0
|
|
20231012,132900,52569251,814,814,814,814,0
|
|
20231012,132800,52569251,814,814,814,814,10
|
|
20231012,132700,52561111,814,814,814,814,0
|
|
20231012,132600,52561111,814,814,814,814,0
|
|
20231012,132500,52561111,814,814,814,814,179
|
|
20231012,132400,52415405,815,815,815,815,0
|
|
20231012,132300,52415405,815,815,815,815,0
|
|
20231012,132200,52415405,815,815,815,815,0
|
|
20231012,132100,52415405,815,814,815,814,2439
|
|
20231012,132000,50427720,815,815,815,815,200
|
|
20231012,131900,50264720,816,816,816,816,0
|
|
20231012,131800,50264720,816,816,816,816,0
|
|
20231012,131700,50264720,816,816,816,816,0
|
|
20231012,131600,50264720,816,816,816,816,0
|
|
20231012,131500,50264720,816,813,816,813,1000
|
|
20231012,131400,49450841,813,813,813,813,0
|
|
20231012,131300,49450841,813,813,813,813,0
|
|
20231012,131200,49450841,813,813,813,813,0
|
|
20231012,131100,49450841,813,810,813,810,1580
|
|
20231012,131000,48171038,807,807,807,807,0
|
|
20231012,130900,48171038,807,807,807,807,0
|
|
20231012,130800,48171038,807,807,807,807,0
|
|
20231012,130700,48171038,807,807,807,807,0
|
|
20231012,130600,48171038,807,807,807,807,0
|
|
20231012,130500,48171038,807,807,807,807,0
|
|
20231012,130400,48171038,807,807,807,807,0
|
|
20231012,130300,48171038,807,807,807,807,0
|
|
20231012,130200,48171038,807,807,807,807,0
|
|
20231012,130100,48171038,807,807,807,807,49
|
|
20231012,130000,48131495,810,810,810,810,0
|
|
20231012,125900,48131495,810,810,810,810,0
|
|
20231012,125800,48131495,810,810,810,810,0
|
|
20231012,125700,48131495,810,810,810,810,0
|
|
20231012,125600,48131495,810,810,810,810,0
|
|
20231012,125500,48131495,810,810,810,810,1
|
|
20231012,125400,48130685,810,810,810,810,1
|
|
20231012,125300,48129875,807,807,807,807,0
|
|
20231012,125200,48129875,807,807,807,807,0
|
|
20231012,125100,48129875,807,807,807,807,636
|
|
20231012,125000,47616623,808,808,808,808,20
|
|
20231012,124900,47600463,810,810,810,810,0
|
|
20231012,124800,47600463,810,810,810,810,0
|
|
20231012,124700,47600463,810,810,810,810,0
|
|
20231012,124600,47600463,810,810,810,810,10
|
|
20231012,124500,47592363,808,810,810,808,353
|
|
20231012,124400,47307119,810,810,810,810,10
|
|
20231012,124300,47299019,810,810,810,810,0
|
|
20231012,124200,47299019,810,810,810,810,0
|
|
20231012,124100,47299019,810,810,810,810,0
|
|
20231012,124000,47299019,810,810,810,810,0
|
|
20231012,123900,47299019,810,810,810,810,0
|
|
20231012,123800,47299019,810,810,810,810,0
|
|
20231012,123700,47299019,810,810,810,810,19
|
|
20231012,123600,47283629,810,810,810,810,0
|
|
20231012,123500,47283629,810,810,810,810,0
|
|
20231012,123400,47283629,810,810,810,810,0
|
|
20231012,123300,47283629,810,810,810,810,1
|
|
20231012,123200,47282819,813,813,813,813,0
|
|
20231012,123100,47282819,813,813,813,813,0
|
|
20231012,123000,47282819,813,813,813,813,0
|
|
20231012,122900,47282819,813,813,813,813,0
|
|
20231012,122800,47282819,813,813,813,813,0
|
|
20231012,122700,47282819,813,813,813,813,0
|
|
20231012,122600,47282819,813,813,813,813,0
|
|
20231012,122500,47282819,813,813,813,813,0
|
|
20231012,122400,47282819,813,813,813,813,0
|
|
20231012,122300,47282819,813,813,813,813,0
|
|
20231012,122200,47282819,813,813,813,813,0
|
|
20231012,122100,47282819,813,813,813,813,0
|
|
20231012,122000,47282819,813,813,813,813,0
|
|
20231012,121900,47282819,813,813,813,813,0
|
|
20231012,121800,47282819,813,813,813,813,0
|
|
20231012,121700,47282819,813,813,813,813,0
|
|
20231012,121600,47282819,813,813,813,813,0
|
|
20231012,121500,47282819,813,813,813,813,0
|
|
20231012,121400,47282819,813,813,813,813,0
|
|
20231012,121300,47282819,813,813,813,813,0
|
|
20231012,121200,47282819,813,813,813,813,0
|
|
20231012,121100,47282819,813,813,813,813,0
|
|
20231012,121000,47282819,813,813,813,813,0
|
|
20231012,120900,47282819,813,813,813,813,0
|
|
20231012,120800,47282819,813,813,813,813,0
|
|
20231012,120700,47282819,813,813,813,813,0
|
|
20231012,120600,47282819,813,813,813,813,0
|
|
20231012,120500,47282819,813,813,813,813,1
|
|
20231012,120400,47282006,808,808,808,808,0
|
|
20231012,120300,47282006,808,808,808,808,0
|
|
20231012,120200,47282006,808,808,808,808,1
|
|
20231012,120100,47281198,813,813,813,813,0
|
|
20231012,120000,47281198,813,813,813,813,0
|
|
20231012,115900,47281198,813,813,813,813,0
|
|
20231012,115800,47281198,813,813,813,813,0
|
|
20231012,115700,47281198,813,813,813,813,0
|
|
20231012,115600,47281198,813,813,813,813,0
|
|
20231012,115500,47281198,813,813,813,813,0
|
|
20231012,115400,47281198,813,811,813,811,2
|
|
20231012,115300,47279574,807,807,807,807,1
|
|
20231012,115200,47278767,811,811,811,811,0
|
|
20231012,115100,47278767,811,811,811,811,0
|
|
20231012,115000,47278767,811,811,811,811,0
|
|
20231012,114900,47278767,811,811,811,811,0
|
|
20231012,114800,47278767,811,811,811,811,0
|
|
20231012,114700,47278767,811,811,811,811,1
|
|
20231012,114600,47277956,812,812,812,812,0
|
|
20231012,114500,47277956,812,812,812,812,0
|
|
20231012,114400,47277956,812,812,812,812,0
|
|
20231012,114300,47277956,812,812,812,812,0
|
|
20231012,114200,47277956,812,812,812,812,0
|
|
20231012,114100,47277956,812,812,812,812,0
|
|
20231012,114000,47277956,812,812,812,812,0
|
|
20231012,113900,47277956,812,812,812,812,0
|
|
20231012,113800,47277956,812,812,812,812,0
|
|
20231012,113700,47277956,812,812,812,812,0
|
|
20231012,113600,47277956,812,812,812,812,0
|
|
20231012,113500,47277956,812,812,812,812,0
|
|
20231012,113400,47277956,812,812,812,812,10
|
|
20231012,113300,47269836,812,812,812,812,0
|
|
20231012,113200,47269836,812,812,812,812,1
|
|
20231012,113100,47269024,812,812,812,812,0
|
|
20231012,113000,47269024,812,812,812,812,2
|
|
20231012,112900,47267400,812,812,812,812,0
|
|
20231012,112800,47267400,812,812,812,812,0
|
|
20231012,112700,47267400,812,812,812,812,0
|
|
20231012,112600,47267400,812,812,812,812,0
|
|
20231012,112500,47267400,812,812,812,812,0
|
|
20231012,112400,47267400,812,812,812,812,0
|
|
20231012,112300,47267400,812,812,812,812,0
|
|
20231012,112200,47267400,812,812,812,812,0
|
|
20231012,112100,47267400,812,812,812,812,0
|
|
20231012,112000,47267400,812,812,812,812,0
|
|
20231012,111900,47267400,812,812,812,812,0
|
|
20231012,111800,47267400,812,812,812,812,189
|
|
20231012,111700,47113932,812,812,812,812,5
|
|
20231012,111600,47109872,813,813,813,813,0
|
|
20231012,111500,47109872,813,813,813,813,0
|
|
20231012,111400,47109872,813,813,813,813,0
|
|
20231012,111300,47109872,813,813,813,813,0
|
|
20231012,111200,47109872,813,813,813,813,0
|
|
20231012,111100,47109872,813,813,813,813,1
|
|
20231012,111000,47109059,813,813,813,813,0
|
|
20231012,110900,47109059,813,813,813,813,0
|
|
20231012,110800,47109059,813,813,813,813,0
|
|
20231012,110700,47109059,813,813,813,813,0
|
|
20231012,110600,47109059,813,813,813,813,0
|
|
20231012,110500,47109059,813,813,813,813,0
|
|
20231012,110400,47109059,813,813,813,813,0
|
|
20231012,110300,47109059,813,813,813,813,0
|
|
20231012,110200,47109059,813,813,813,813,0
|
|
20231012,110100,47109059,813,813,813,813,1
|
|
20231012,110000,47108246,810,810,810,810,13
|
|
20231012,105900,47097716,813,813,813,813,0
|
|
20231012,105800,47097716,813,813,813,813,0
|
|
20231012,105700,47097716,813,813,813,813,0
|
|
20231012,105600,47097716,813,813,813,813,0
|
|
20231012,105500,47097716,813,813,813,813,0
|
|
20231012,105400,47097716,813,813,813,813,0
|
|
20231012,105300,47097716,813,813,813,813,0
|
|
20231012,105200,47097716,813,813,813,813,0
|
|
20231012,105100,47097716,813,813,813,813,300
|
|
20231012,105000,46853816,814,814,814,814,11
|
|
20231012,104900,46844862,814,812,814,812,1808
|
|
20231012,104800,45374231,811,810,811,809,1401
|
|
20231012,104700,44238299,810,810,810,810,0
|
|
20231012,104600,44238299,810,810,810,810,0
|
|
20231012,104500,44238299,810,810,810,810,0
|
|
20231012,104400,44238299,810,810,810,810,0
|
|
20231012,104300,44238299,810,810,810,810,1
|
|
20231012,104200,44237489,810,810,810,810,0
|
|
20231012,104100,44237489,810,810,810,810,0
|
|
20231012,104000,44237489,810,810,810,810,1
|
|
20231012,103900,44236679,801,801,801,801,15
|
|
20231012,103800,44224664,801,802,802,801,2504
|
|
20231012,103700,42218650,810,810,810,810,0
|
|
20231012,103600,42218650,810,810,810,810,0
|
|
20231012,103500,42218650,810,810,810,810,0
|
|
20231012,103400,42218650,810,810,810,810,0
|
|
20231012,103300,42218650,810,810,810,810,3
|
|
20231012,103200,42216220,803,803,803,803,0
|
|
20231012,103100,42216220,803,803,803,803,1032
|
|
20231012,103000,41387524,810,810,810,810,1
|
|
20231012,102900,41386714,803,803,803,803,500
|
|
20231012,102800,40985214,803,803,803,803,0
|
|
20231012,102700,40985214,803,803,803,803,0
|
|
20231012,102600,40985214,803,803,803,803,0
|
|
20231012,102500,40985214,803,804,804,803,500
|
|
20231012,102400,40583712,803,803,803,803,10
|
|
20231012,102300,40575682,803,805,805,803,11092
|
|
20231012,102200,31647388,803,803,803,803,0
|
|
20231012,102100,31647388,803,803,803,803,6
|
|
20231012,102000,31642570,803,803,803,803,1
|
|
20231012,101900,31641767,811,811,811,811,0
|
|
20231012,101800,31641767,811,811,811,811,0
|
|
20231012,101700,31641767,811,811,811,811,0
|
|
20231012,101600,31641767,811,811,811,811,13
|
|
20231012,101500,31631224,811,811,811,811,0
|
|
20231012,101400,31631224,811,811,811,811,0
|
|
20231012,101300,31631224,811,811,811,811,0
|
|
20231012,101200,31631224,811,811,811,811,1
|
|
20231012,101100,31630413,802,802,802,802,0
|
|
20231012,101000,31630413,802,802,802,802,0
|
|
20231012,100900,31630413,802,802,802,802,920
|
|
20231012,100800,30892573,801,801,801,801,0
|
|
20231012,100700,30892573,801,803,803,801,1900
|
|
20231012,100600,29369469,811,811,811,811,0
|
|
20231012,100500,29369469,811,811,811,811,2
|
|
20231012,100400,29367847,809,811,811,809,101
|
|
20231012,100300,29286086,801,801,801,801,0
|
|
20231012,100200,29286086,801,801,801,801,0
|
|
20231012,100100,29286086,801,801,801,801,0
|
|
20231012,100000,29286086,801,801,801,801,0
|
|
20231012,095900,29286086,801,802,802,801,385
|
|
20231012,095800,28977501,801,801,801,801,32
|
|
20231012,095700,28951869,801,811,811,801,1030
|
|
20231012,095600,28126819,801,801,801,801,0
|
|
20231012,095500,28126819,801,808,808,801,2000
|
|
20231012,095400,26519973,810,810,810,810,0
|
|
20231012,095300,26519973,810,810,810,810,0
|
|
20231012,095200,26519973,810,810,810,810,0
|
|
20231012,095100,26519973,810,810,810,810,1
|
|
20231012,095000,26519163,808,810,810,808,605
|
|
20231012,094900,26030180,810,810,810,810,0
|
|
20231012,094800,26030180,810,810,810,810,588
|
|
20231012,094700,25553900,810,812,812,810,282
|
|
20231012,094600,25325396,811,811,811,811,0
|
|
20231012,094500,25325396,811,812,812,811,6
|
|
20231012,094400,25320527,813,813,813,813,19
|
|
20231012,094300,25305080,813,813,813,813,12
|
|
20231012,094200,25295324,813,813,813,813,0
|
|
20231012,094100,25295324,813,813,813,813,1811
|
|
20231012,094000,23822981,813,813,813,813,359
|
|
20231012,093900,23531114,813,813,813,813,617
|
|
20231012,093800,23029493,813,813,813,813,5
|
|
20231012,093700,23025428,813,813,813,813,0
|
|
20231012,093600,23025428,813,813,813,813,0
|
|
20231012,093500,23025428,813,813,813,813,0
|
|
20231012,093400,23025428,813,813,813,813,44
|
|
20231012,093300,22989656,813,813,813,813,1124
|
|
20231012,093200,22075844,813,813,813,813,1636
|
|
20231012,093100,20745776,813,813,813,813,0
|
|
20231012,093000,20745776,813,813,813,813,1
|
|
20231012,092900,20744963,813,813,813,813,100
|
|
20231012,092800,20663663,818,818,818,818,0
|
|
20231012,092700,20663663,818,818,818,818,0
|
|
20231012,092600,20663663,818,818,818,818,0
|
|
20231012,092500,20663663,818,818,818,818,0
|
|
20231012,092400,20663663,818,818,818,818,0
|
|
20231012,092300,20663663,818,818,818,818,0
|
|
20231012,092200,20663663,818,818,818,818,0
|
|
20231012,092100,20663663,818,818,818,818,0
|
|
20231012,092000,20663663,818,818,818,818,0
|
|
20231012,091900,20663663,818,818,818,818,0
|
|
20231012,091800,20663663,818,818,818,818,11
|
|
20231012,091700,20654665,818,818,818,818,0
|
|
20231012,091600,20654665,818,818,818,818,0
|
|
20231012,091500,20654665,818,818,818,818,0
|
|
20231012,091400,20654665,818,818,818,818,0
|
|
20231012,091300,20654665,818,818,818,818,1
|
|
20231012,091200,20653847,811,817,817,810,20020
|
|
20231012,091100,4433475,818,818,818,818,0
|
|
20231012,091000,4433475,818,819,819,818,47
|
|
20231012,090900,4394985,829,828,829,828,243
|
|
20231012,090800,4193539,830,830,830,830,30
|
|
20231012,090700,4168639,837,837,837,837,0
|
|
20231012,090600,4168639,837,837,837,837,0
|
|
20231012,090500,4168639,837,837,837,837,0
|
|
20231012,090400,4168639,837,837,837,837,0
|
|
20231012,090300,4168639,837,837,837,837,0
|
|
20231012,090200,4168639,837,837,837,837,0
|
|
20231012,090100,4168639,837,837,837,837,8
|
|
20231012,090000,4161943,840,844,844,819,5067
|