674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201100,84321184,661,661,661,661,9872
|
|
20231023,201000,84321184,661,661,661,661,0
|
|
20231023,200900,84321184,661,661,661,661,0
|
|
20231023,200800,84321184,661,661,661,661,0
|
|
20231023,200700,84321184,661,661,661,661,0
|
|
20231023,200600,84321184,661,661,661,661,0
|
|
20231023,200500,84321184,661,661,661,661,0
|
|
20231023,200400,84321184,661,661,661,661,0
|
|
20231023,200300,84321184,661,661,661,661,0
|
|
20231023,200200,84321184,661,661,661,661,0
|
|
20231023,200100,84321184,661,661,661,661,0
|
|
20231023,200000,84321184,661,661,661,661,0
|
|
20231023,195900,84321184,661,661,661,661,0
|
|
20231023,195800,84321184,661,661,661,661,0
|
|
20231023,195700,84321184,661,661,661,661,0
|
|
20231023,195600,84321184,661,661,661,661,0
|
|
20231023,195500,84321184,661,661,661,661,0
|
|
20231023,195400,84321184,661,661,661,661,0
|
|
20231023,195300,84321184,661,661,661,661,0
|
|
20231023,195200,84321184,661,661,661,661,0
|
|
20231023,195100,84321184,661,661,661,661,0
|
|
20231023,195000,84321184,661,661,661,661,0
|
|
20231023,194900,84321184,661,661,661,661,0
|
|
20231023,194800,84321184,661,661,661,661,0
|
|
20231023,194700,84321184,661,661,661,661,0
|
|
20231023,194600,84321184,661,661,661,661,0
|
|
20231023,194500,84321184,661,661,661,661,0
|
|
20231023,194400,84321184,661,661,661,661,0
|
|
20231023,194300,84321184,661,661,661,661,0
|
|
20231023,194200,84321184,661,661,661,661,0
|
|
20231023,194100,84321184,661,661,661,661,9872
|
|
20231023,194000,84321184,661,661,661,661,0
|
|
20231023,193900,84321184,661,661,661,661,0
|
|
20231023,193800,84321184,661,661,661,661,0
|
|
20231023,193700,84321184,661,661,661,661,0
|
|
20231023,193600,84321184,661,661,661,661,0
|
|
20231023,193500,84321184,661,661,661,661,0
|
|
20231023,193400,84321184,661,661,661,661,0
|
|
20231023,193300,84321184,661,661,661,661,0
|
|
20231023,193200,84321184,661,661,661,661,0
|
|
20231023,193100,84321184,661,661,661,661,0
|
|
20231023,193000,84321184,661,661,661,661,0
|
|
20231023,192900,84321184,661,661,661,661,0
|
|
20231023,192800,84321184,661,661,661,661,0
|
|
20231023,192700,84321184,661,661,661,661,0
|
|
20231023,192600,84321184,661,661,661,661,0
|
|
20231023,192500,84321184,661,661,661,661,0
|
|
20231023,192400,84321184,661,661,661,661,0
|
|
20231023,192300,84321184,661,661,661,661,0
|
|
20231023,192200,84321184,661,661,661,661,0
|
|
20231023,192100,84321184,661,661,661,661,0
|
|
20231023,192000,84321184,661,661,661,661,0
|
|
20231023,191900,84321184,661,661,661,661,0
|
|
20231023,191800,84321184,661,661,661,661,0
|
|
20231023,191700,84321184,661,661,661,661,0
|
|
20231023,191600,84321184,661,661,661,661,0
|
|
20231023,191500,84321184,661,661,661,661,0
|
|
20231023,191400,84321184,661,661,661,661,0
|
|
20231023,191300,84321184,661,661,661,661,0
|
|
20231023,191200,84321184,661,661,661,661,0
|
|
20231023,191100,84321184,661,661,661,661,9872
|
|
20231023,191000,84321184,661,661,661,661,0
|
|
20231023,190900,84321184,661,661,661,661,0
|
|
20231023,190800,84321184,661,661,661,661,0
|
|
20231023,190700,84321184,661,661,661,661,0
|
|
20231023,190600,84321184,661,661,661,661,0
|
|
20231023,190500,84321184,661,661,661,661,0
|
|
20231023,190400,84321184,661,661,661,661,0
|
|
20231023,190300,84321184,661,661,661,661,0
|
|
20231023,190200,84321184,661,661,661,661,0
|
|
20231023,190100,84321184,661,661,661,661,0
|
|
20231023,190000,84321184,661,661,661,661,0
|
|
20231023,185900,84321184,661,661,661,661,0
|
|
20231023,185800,84321184,661,661,661,661,0
|
|
20231023,185700,84321184,661,661,661,661,0
|
|
20231023,185600,84321184,661,661,661,661,0
|
|
20231023,185500,84321184,661,661,661,661,0
|
|
20231023,185400,84321184,661,661,661,661,0
|
|
20231023,185300,84321184,661,661,661,661,0
|
|
20231023,185200,84321184,661,661,661,661,0
|
|
20231023,185100,84321184,661,661,661,661,0
|
|
20231023,185000,84321184,661,661,661,661,0
|
|
20231023,184900,84321184,661,661,661,661,0
|
|
20231023,184800,84321184,661,661,661,661,0
|
|
20231023,184700,84321184,661,661,661,661,0
|
|
20231023,184600,84321184,661,661,661,661,0
|
|
20231023,184500,84321184,661,661,661,661,0
|
|
20231023,184400,84321184,661,661,661,661,0
|
|
20231023,184300,84321184,661,661,661,661,0
|
|
20231023,184200,84321184,661,661,661,661,0
|
|
20231023,184100,84321184,661,661,661,661,9872
|
|
20231023,184000,84321184,661,661,661,661,0
|
|
20231023,183900,84321184,661,661,661,661,0
|
|
20231023,183800,84321184,661,661,661,661,0
|
|
20231023,183700,84321184,661,661,661,661,0
|
|
20231023,183600,84321184,661,661,661,661,0
|
|
20231023,183500,84321184,661,661,661,661,0
|
|
20231023,183400,84321184,661,661,661,661,0
|
|
20231023,183300,84321184,661,661,661,661,0
|
|
20231023,183200,84321184,661,661,661,661,0
|
|
20231023,183100,84321184,661,661,661,661,0
|
|
20231023,183000,84321184,661,661,661,661,0
|
|
20231023,182900,84321184,661,661,661,661,0
|
|
20231023,182800,84321184,661,661,661,661,0
|
|
20231023,182700,84321184,661,661,661,661,0
|
|
20231023,182600,84321184,661,661,661,661,0
|
|
20231023,182500,84321184,661,661,661,661,0
|
|
20231023,182400,84321184,661,661,661,661,0
|
|
20231023,182300,84321184,661,661,661,661,0
|
|
20231023,182200,84321184,661,661,661,661,0
|
|
20231023,182100,84321184,661,661,661,661,0
|
|
20231023,182000,84321184,661,661,661,661,0
|
|
20231023,181900,84321184,661,661,661,661,0
|
|
20231023,181800,84321184,661,661,661,661,0
|
|
20231023,181700,84321184,661,661,661,661,0
|
|
20231023,181600,84321184,661,661,661,661,0
|
|
20231023,181500,84321184,661,661,661,661,0
|
|
20231023,181400,84321184,661,661,661,661,0
|
|
20231023,181300,84321184,661,661,661,661,0
|
|
20231023,181200,84321184,661,661,661,661,0
|
|
20231023,181100,84321184,661,661,661,661,9872
|
|
20231023,181000,84321184,661,661,661,661,0
|
|
20231023,180900,84321184,661,661,661,661,0
|
|
20231023,180800,84321184,661,661,661,661,0
|
|
20231023,180700,84321184,661,661,661,661,0
|
|
20231023,180600,84321184,661,661,661,661,0
|
|
20231023,180500,84321184,661,661,661,661,0
|
|
20231023,180400,84321184,661,661,661,661,0
|
|
20231023,180300,84321184,661,661,661,661,0
|
|
20231023,180200,84321184,661,661,661,661,0
|
|
20231023,180100,84321184,661,661,661,661,0
|
|
20231023,180000,84321184,661,661,661,661,0
|
|
20231023,175900,84321184,661,661,661,661,0
|
|
20231023,175800,84321184,661,661,661,661,0
|
|
20231023,175700,84321184,661,661,661,661,0
|
|
20231023,175600,84321184,661,661,661,661,0
|
|
20231023,175500,84321184,661,661,661,661,0
|
|
20231023,175400,84321184,661,661,661,661,0
|
|
20231023,175300,84321184,661,661,661,661,0
|
|
20231023,175200,84321184,661,661,661,661,0
|
|
20231023,175100,84321184,661,661,661,661,0
|
|
20231023,175000,84321184,661,661,661,661,0
|
|
20231023,174900,84321184,661,661,661,661,0
|
|
20231023,174800,84321184,661,661,661,661,0
|
|
20231023,174700,84321184,661,661,661,661,0
|
|
20231023,174600,84321184,661,661,661,661,0
|
|
20231023,174500,84321184,661,661,661,661,0
|
|
20231023,174400,84321184,661,661,661,661,0
|
|
20231023,174300,84321184,661,661,661,661,0
|
|
20231023,174200,84321184,661,661,661,661,0
|
|
20231023,174100,84321184,661,661,661,661,9872
|
|
20231023,174000,84321184,661,661,661,661,0
|
|
20231023,173900,84321184,661,661,661,661,0
|
|
20231023,173800,84321184,661,661,661,661,0
|
|
20231023,173700,84321184,661,661,661,661,0
|
|
20231023,173600,84321184,661,661,661,661,0
|
|
20231023,173500,84321184,661,661,661,661,0
|
|
20231023,173400,84321184,661,661,661,661,0
|
|
20231023,173300,84321184,661,661,661,661,0
|
|
20231023,173200,84321184,661,661,661,661,0
|
|
20231023,173100,84321184,661,661,661,661,0
|
|
20231023,173000,84321184,661,661,661,661,0
|
|
20231023,172900,84321184,661,661,661,661,0
|
|
20231023,172800,84321184,661,661,661,661,0
|
|
20231023,172700,84321184,661,661,661,661,0
|
|
20231023,172600,84321184,661,661,661,661,0
|
|
20231023,172500,84321184,661,661,661,661,0
|
|
20231023,172400,84321184,661,661,661,661,0
|
|
20231023,172300,84321184,661,661,661,661,0
|
|
20231023,172200,84321184,661,661,661,661,0
|
|
20231023,172100,84321184,661,661,661,661,0
|
|
20231023,172000,84321184,661,661,661,661,0
|
|
20231023,171900,84321184,661,661,661,661,0
|
|
20231023,171800,84321184,661,661,661,661,0
|
|
20231023,171700,84321184,661,661,661,661,0
|
|
20231023,171600,84321184,661,661,661,661,0
|
|
20231023,171500,84321184,661,661,661,661,0
|
|
20231023,171400,84321184,661,661,661,661,0
|
|
20231023,171300,84321184,661,661,661,661,0
|
|
20231023,171200,84321184,661,661,661,661,0
|
|
20231023,171100,84321184,661,661,661,661,9872
|
|
20231023,171000,84321184,661,661,661,661,0
|
|
20231023,170900,84321184,661,661,661,661,0
|
|
20231023,170800,84321184,661,661,661,661,0
|
|
20231023,170700,84321184,661,661,661,661,0
|
|
20231023,170600,84321184,661,661,661,661,0
|
|
20231023,170500,84321184,661,661,661,661,0
|
|
20231023,170400,84321184,661,661,661,661,0
|
|
20231023,170300,84321184,661,661,661,661,0
|
|
20231023,170200,84321184,661,661,661,661,0
|
|
20231023,170100,84321184,661,661,661,661,0
|
|
20231023,170000,84321184,661,661,661,661,0
|
|
20231023,165900,84321184,661,661,661,661,0
|
|
20231023,165800,84321184,661,661,661,661,0
|
|
20231023,165700,84321184,661,661,661,661,0
|
|
20231023,165600,84321184,661,661,661,661,0
|
|
20231023,165500,84321184,661,661,661,661,0
|
|
20231023,165400,84321184,661,661,661,661,0
|
|
20231023,165300,84321184,661,661,661,661,0
|
|
20231023,165200,84321184,661,661,661,661,0
|
|
20231023,165100,84321184,661,661,661,661,0
|
|
20231023,165000,84321184,661,661,661,661,0
|
|
20231023,164900,84321184,661,661,661,661,0
|
|
20231023,164800,84321184,661,661,661,661,0
|
|
20231023,164700,84321184,661,661,661,661,0
|
|
20231023,164600,84321184,661,661,661,661,0
|
|
20231023,164500,84321184,661,661,661,661,0
|
|
20231023,164400,84321184,661,661,661,661,0
|
|
20231023,164300,84321184,661,661,661,661,0
|
|
20231023,164200,84321184,661,661,661,661,0
|
|
20231023,164100,84321184,661,661,661,661,9872
|
|
20231023,164000,84321184,661,661,661,661,0
|
|
20231023,163900,84321184,661,661,661,661,0
|
|
20231023,163800,84321184,661,661,661,661,0
|
|
20231023,163700,84321184,661,661,661,661,0
|
|
20231023,163600,84321184,661,661,661,661,0
|
|
20231023,163500,84321184,661,661,661,661,0
|
|
20231023,163400,84321184,661,661,661,661,0
|
|
20231023,163300,84321184,661,661,661,661,0
|
|
20231023,163200,84321184,661,661,661,661,0
|
|
20231023,163100,84321184,661,661,661,661,0
|
|
20231023,163000,84321184,661,661,661,661,0
|
|
20231023,162900,84321184,661,661,661,661,0
|
|
20231023,162800,84321184,661,661,661,661,0
|
|
20231023,162700,84321184,661,661,661,661,0
|
|
20231023,162600,84321184,661,661,661,661,0
|
|
20231023,162500,84321184,661,661,661,661,0
|
|
20231023,162400,84321184,661,661,661,661,0
|
|
20231023,162300,84321184,661,661,661,661,0
|
|
20231023,162200,84321184,661,661,661,661,0
|
|
20231023,162100,84321184,661,661,661,661,0
|
|
20231023,162000,84321184,661,661,661,661,0
|
|
20231023,161900,84321184,661,661,661,661,0
|
|
20231023,161800,84321184,661,661,661,661,0
|
|
20231023,161700,84321184,661,661,661,661,0
|
|
20231023,161600,84321184,661,661,661,661,0
|
|
20231023,161500,84321184,661,661,661,661,0
|
|
20231023,161400,84321184,661,661,661,661,0
|
|
20231023,161300,84321184,661,661,661,661,0
|
|
20231023,161200,84321184,661,661,661,661,0
|
|
20231023,161100,84321184,661,661,661,661,9872
|
|
20231023,161000,84321184,661,661,661,661,0
|
|
20231023,160900,84321184,661,661,661,661,0
|
|
20231023,160800,84321184,661,661,661,661,0
|
|
20231023,160700,84321184,661,661,661,661,0
|
|
20231023,160600,84321184,661,661,661,661,0
|
|
20231023,160500,84321184,661,661,661,661,0
|
|
20231023,160400,84321184,661,661,661,661,0
|
|
20231023,160300,84321184,661,661,661,661,0
|
|
20231023,160200,84321184,661,661,661,661,0
|
|
20231023,160100,84321184,661,661,661,661,0
|
|
20231023,160000,84321184,661,661,661,661,0
|
|
20231023,155900,84321184,661,661,661,661,0
|
|
20231023,155800,84321184,661,661,661,661,0
|
|
20231023,155700,84321184,661,661,661,661,0
|
|
20231023,155600,84321184,661,661,661,661,0
|
|
20231023,155500,84321184,661,661,661,661,0
|
|
20231023,155400,84321184,661,661,661,661,0
|
|
20231023,155300,84321184,661,661,661,661,0
|
|
20231023,155200,84321184,661,661,661,661,0
|
|
20231023,155100,84321184,661,661,661,661,0
|
|
20231023,155000,84321184,661,661,661,661,0
|
|
20231023,154900,84321184,661,661,661,661,0
|
|
20231023,154800,84321184,661,661,661,661,0
|
|
20231023,154700,84321184,661,661,661,661,0
|
|
20231023,154600,84321184,661,661,661,661,0
|
|
20231023,154500,84321184,661,661,661,661,0
|
|
20231023,154400,84321184,661,661,661,661,0
|
|
20231023,154300,84321184,661,661,661,661,0
|
|
20231023,154200,84321184,661,661,661,661,0
|
|
20231023,154100,84321184,661,661,661,661,9872
|
|
20231023,154000,84321184,661,661,661,661,0
|
|
20231023,153900,84321184,661,661,661,661,0
|
|
20231023,153800,84321184,661,661,661,661,0
|
|
20231023,153700,84321184,661,661,661,661,0
|
|
20231023,153600,84321184,661,661,661,661,0
|
|
20231023,153500,84321184,661,661,661,661,0
|
|
20231023,153400,84321184,661,661,661,661,0
|
|
20231023,153300,84321184,661,661,661,661,0
|
|
20231023,153200,84321184,661,661,661,661,0
|
|
20231023,153100,84321184,661,661,661,661,0
|
|
20231023,153000,84321184,661,661,661,661,9872
|
|
20231023,152900,77795792,671,671,671,671,0
|
|
20231023,152800,77795792,671,671,671,671,0
|
|
20231023,152700,77795792,671,671,671,671,0
|
|
20231023,152600,77795792,671,671,671,671,0
|
|
20231023,152500,77795792,671,671,671,671,0
|
|
20231023,152400,77795792,671,671,671,671,0
|
|
20231023,152300,77795792,671,671,671,671,0
|
|
20231023,152200,77795792,671,671,671,671,0
|
|
20231023,152100,77795792,671,671,671,671,0
|
|
20231023,152000,77795792,671,671,671,671,0
|
|
20231023,151900,77795792,671,671,676,670,3809
|
|
20231023,151800,75242044,670,674,678,670,17002
|
|
20231023,151700,63839919,678,678,678,678,0
|
|
20231023,151600,63839919,678,678,678,678,91
|
|
20231023,151500,63778221,678,678,678,678,0
|
|
20231023,151400,63778221,678,678,678,678,0
|
|
20231023,151300,63778221,678,678,678,678,0
|
|
20231023,151200,63778221,678,678,678,678,0
|
|
20231023,151100,63778221,678,677,678,677,2796
|
|
20231023,151000,61884154,677,677,677,677,2
|
|
20231023,150900,61882800,673,673,673,673,0
|
|
20231023,150800,61882800,673,673,673,673,0
|
|
20231023,150700,61882800,673,676,676,672,3713
|
|
20231023,150600,59379799,678,676,678,675,2001
|
|
20231023,150500,58029103,678,677,678,675,4103
|
|
20231023,150400,55257356,677,677,677,677,500
|
|
20231023,150300,54918856,677,677,677,677,0
|
|
20231023,150200,54918856,677,677,677,677,0
|
|
20231023,150100,54918856,677,677,677,677,0
|
|
20231023,150000,54918856,677,677,677,677,1072
|
|
20231023,145900,54193112,677,677,677,677,4000
|
|
20231023,145800,51485112,678,678,678,678,1043
|
|
20231023,145700,50777958,679,679,679,679,1159
|
|
20231023,145600,49990997,679,679,679,679,30
|
|
20231023,145500,49970627,679,679,679,679,0
|
|
20231023,145400,49970627,679,679,679,679,0
|
|
20231023,145300,49970627,679,678,679,678,286
|
|
20231023,145200,49776484,678,678,678,677,654
|
|
20231023,145100,49333077,678,678,678,678,0
|
|
20231023,145000,49333077,678,678,678,678,0
|
|
20231023,144900,49333077,678,678,678,678,0
|
|
20231023,144800,49333077,678,678,678,678,0
|
|
20231023,144700,49333077,678,678,678,678,0
|
|
20231023,144600,49333077,678,678,678,678,0
|
|
20231023,144500,49333077,678,678,678,678,0
|
|
20231023,144400,49333077,678,678,678,678,0
|
|
20231023,144300,49333077,678,678,678,678,1000
|
|
20231023,144200,48655077,679,679,679,679,0
|
|
20231023,144100,48655077,679,679,679,679,0
|
|
20231023,144000,48655077,679,679,679,679,0
|
|
20231023,143900,48655077,679,679,679,679,0
|
|
20231023,143800,48655077,679,679,679,679,0
|
|
20231023,143700,48655077,679,679,679,679,0
|
|
20231023,143600,48655077,679,679,679,679,0
|
|
20231023,143500,48655077,679,679,679,679,0
|
|
20231023,143400,48655077,679,679,679,679,0
|
|
20231023,143300,48655077,679,679,679,679,2
|
|
20231023,143200,48653719,679,679,679,679,0
|
|
20231023,143100,48653719,679,679,679,679,0
|
|
20231023,143000,48653719,679,679,679,679,0
|
|
20231023,142900,48653719,679,679,679,679,0
|
|
20231023,142800,48653719,679,679,679,679,0
|
|
20231023,142700,48653719,679,679,679,679,0
|
|
20231023,142600,48653719,679,679,679,679,22
|
|
20231023,142500,48638781,679,679,679,679,10
|
|
20231023,142400,48631991,679,679,679,679,0
|
|
20231023,142300,48631991,679,679,679,679,0
|
|
20231023,142200,48631991,679,679,679,679,0
|
|
20231023,142100,48631991,679,680,680,679,220
|
|
20231023,142000,48482491,680,680,680,680,0
|
|
20231023,141900,48482491,680,680,680,680,0
|
|
20231023,141800,48482491,680,680,680,680,1
|
|
20231023,141700,48481811,679,679,679,679,0
|
|
20231023,141600,48481811,679,679,679,679,0
|
|
20231023,141500,48481811,679,679,679,679,20
|
|
20231023,141400,48468231,680,680,680,680,0
|
|
20231023,141300,48468231,680,680,680,680,73
|
|
20231023,141200,48418591,679,679,680,679,764
|
|
20231023,141100,47899131,680,679,680,679,900
|
|
20231023,141000,47287437,679,679,679,679,0
|
|
20231023,140900,47287437,679,679,679,679,0
|
|
20231023,140800,47287437,679,679,679,679,0
|
|
20231023,140700,47287437,679,679,679,679,0
|
|
20231023,140600,47287437,679,679,679,679,5
|
|
20231023,140500,47284042,679,679,679,679,0
|
|
20231023,140400,47284042,679,679,679,679,0
|
|
20231023,140300,47284042,679,679,679,679,0
|
|
20231023,140200,47284042,679,679,679,679,0
|
|
20231023,140100,47284042,679,679,679,679,0
|
|
20231023,140000,47284042,679,679,679,679,0
|
|
20231023,135900,47284042,679,679,679,679,58
|
|
20231023,135800,47244660,679,679,679,679,73
|
|
20231023,135700,47195093,677,677,677,677,0
|
|
20231023,135600,47195093,677,677,677,677,0
|
|
20231023,135500,47195093,677,677,677,677,0
|
|
20231023,135400,47195093,677,680,680,677,3614
|
|
20231023,135300,44743465,680,680,680,680,0
|
|
20231023,135200,44743465,680,680,680,680,0
|
|
20231023,135100,44743465,680,680,680,680,0
|
|
20231023,135000,44743465,680,680,680,680,110
|
|
20231023,134900,44668665,682,682,682,682,0
|
|
20231023,134800,44668665,682,682,682,682,0
|
|
20231023,134700,44668665,682,682,682,682,0
|
|
20231023,134600,44668665,682,682,682,682,0
|
|
20231023,134500,44668665,682,682,682,682,0
|
|
20231023,134400,44668665,682,682,682,682,0
|
|
20231023,134300,44668665,682,682,682,682,0
|
|
20231023,134200,44668665,682,682,682,682,0
|
|
20231023,134100,44668665,682,682,682,682,0
|
|
20231023,134000,44668665,682,682,682,682,0
|
|
20231023,133900,44668665,682,682,682,682,0
|
|
20231023,133800,44668665,682,682,682,682,0
|
|
20231023,133700,44668665,682,682,682,682,0
|
|
20231023,133600,44668665,682,682,682,682,0
|
|
20231023,133500,44668665,682,682,682,682,20
|
|
20231023,133400,44655025,682,682,682,682,0
|
|
20231023,133300,44655025,682,682,682,682,2
|
|
20231023,133200,44653661,684,684,684,684,0
|
|
20231023,133100,44653661,684,684,684,684,0
|
|
20231023,133000,44653661,684,684,684,684,0
|
|
20231023,132900,44653661,684,684,684,684,0
|
|
20231023,132800,44653661,684,684,684,684,5
|
|
20231023,132700,44650241,684,684,684,684,12
|
|
20231023,132600,44642033,684,683,684,683,1414
|
|
20231023,132500,43675311,683,683,683,683,2
|
|
20231023,132400,43673945,681,681,681,681,0
|
|
20231023,132300,43673945,681,681,681,681,0
|
|
20231023,132200,43673945,681,681,681,681,0
|
|
20231023,132100,43673945,681,681,681,681,0
|
|
20231023,132000,43673945,681,681,681,681,0
|
|
20231023,131900,43673945,681,681,681,681,0
|
|
20231023,131800,43673945,681,681,681,681,0
|
|
20231023,131700,43673945,681,681,681,681,0
|
|
20231023,131600,43673945,681,683,683,681,3000
|
|
20231023,131500,41630429,683,686,686,683,78
|
|
20231023,131400,41577070,690,690,690,690,0
|
|
20231023,131300,41577070,690,690,690,690,0
|
|
20231023,131200,41577070,690,690,690,690,0
|
|
20231023,131100,41577070,690,690,690,690,0
|
|
20231023,131000,41577070,690,690,690,690,0
|
|
20231023,130900,41577070,690,684,690,684,1000
|
|
20231023,130800,40890664,684,684,684,684,0
|
|
20231023,130700,40890664,684,684,684,684,0
|
|
20231023,130600,40890664,684,684,684,684,10
|
|
20231023,130500,40883824,684,684,684,684,100
|
|
20231023,130400,40815424,684,684,684,684,0
|
|
20231023,130300,40815424,684,684,684,684,0
|
|
20231023,130200,40815424,684,684,684,684,0
|
|
20231023,130100,40815424,684,684,684,684,0
|
|
20231023,130000,40815424,684,684,684,684,500
|
|
20231023,125900,40473424,684,684,684,684,0
|
|
20231023,125800,40473424,684,684,684,684,0
|
|
20231023,125700,40473424,684,684,684,684,0
|
|
20231023,125600,40473424,684,684,684,684,0
|
|
20231023,125500,40473424,684,684,684,684,0
|
|
20231023,125400,40473424,684,684,684,684,0
|
|
20231023,125300,40473424,684,684,684,684,140
|
|
20231023,125200,40377664,684,684,684,684,1
|
|
20231023,125100,40376980,679,679,679,679,0
|
|
20231023,125000,40376980,679,679,679,679,0
|
|
20231023,124900,40376980,679,679,679,679,0
|
|
20231023,124800,40376980,679,679,679,679,0
|
|
20231023,124700,40376980,679,679,679,679,0
|
|
20231023,124600,40376980,679,683,683,679,2000
|
|
20231023,124500,39016504,683,683,683,683,1200
|
|
20231023,124400,38196904,683,683,683,683,0
|
|
20231023,124300,38196904,683,683,683,683,0
|
|
20231023,124200,38196904,683,683,683,683,100
|
|
20231023,124100,38128604,683,683,683,683,0
|
|
20231023,124000,38128604,683,683,683,683,0
|
|
20231023,123900,38128604,683,683,683,683,0
|
|
20231023,123800,38128604,683,683,683,683,0
|
|
20231023,123700,38128604,683,683,683,683,0
|
|
20231023,123600,38128604,683,683,683,683,0
|
|
20231023,123500,38128604,683,683,683,683,0
|
|
20231023,123400,38128604,683,683,683,683,6
|
|
20231023,123300,38124506,684,684,684,684,0
|
|
20231023,123200,38124506,684,684,684,684,0
|
|
20231023,123100,38124506,684,684,684,684,0
|
|
20231023,123000,38124506,684,684,684,684,12
|
|
20231023,122900,38116298,683,681,683,679,1176
|
|
20231023,122800,37314806,683,683,683,683,10
|
|
20231023,122700,37307976,682,681,682,681,2137
|
|
20231023,122600,35851964,681,681,681,681,0
|
|
20231023,122500,35851964,681,681,681,681,0
|
|
20231023,122400,35851964,681,681,681,681,0
|
|
20231023,122300,35851964,681,681,681,681,0
|
|
20231023,122200,35851964,681,681,681,681,0
|
|
20231023,122100,35851964,681,681,681,681,0
|
|
20231023,122000,35851964,681,681,681,681,0
|
|
20231023,121900,35851964,681,681,681,681,0
|
|
20231023,121800,35851964,681,681,681,681,0
|
|
20231023,121700,35851964,681,681,681,681,0
|
|
20231023,121600,35851964,681,681,681,681,1
|
|
20231023,121500,35851283,678,678,678,678,0
|
|
20231023,121400,35851283,678,678,678,678,0
|
|
20231023,121300,35851283,678,678,678,678,0
|
|
20231023,121200,35851283,678,678,678,678,0
|
|
20231023,121100,35851283,678,678,678,678,0
|
|
20231023,121000,35851283,678,678,678,678,169
|
|
20231023,120900,35736701,680,680,680,680,31
|
|
20231023,120800,35715621,678,678,678,678,44
|
|
20231023,120700,35685789,680,680,682,680,367
|
|
20231023,120600,35436207,680,680,680,680,0
|
|
20231023,120500,35436207,680,680,680,680,0
|
|
20231023,120400,35436207,680,681,681,680,100
|
|
20231023,120300,35368173,682,682,682,682,0
|
|
20231023,120200,35368173,682,682,682,682,0
|
|
20231023,120100,35368173,682,682,682,682,0
|
|
20231023,120000,35368173,682,682,682,682,0
|
|
20231023,115900,35368173,682,682,682,682,0
|
|
20231023,115800,35368173,682,682,682,682,0
|
|
20231023,115700,35368173,682,682,682,682,0
|
|
20231023,115600,35368173,682,682,682,682,0
|
|
20231023,115500,35368173,682,682,682,682,0
|
|
20231023,115400,35368173,682,682,682,682,0
|
|
20231023,115300,35368173,682,682,682,682,0
|
|
20231023,115200,35368173,682,682,682,682,0
|
|
20231023,115100,35368173,682,682,682,682,0
|
|
20231023,115000,35368173,682,682,682,682,32
|
|
20231023,114900,35346349,682,682,682,682,0
|
|
20231023,114800,35346349,682,682,682,682,0
|
|
20231023,114700,35346349,682,682,682,682,60
|
|
20231023,114600,35305429,682,682,682,682,60
|
|
20231023,114500,35264509,682,682,682,682,0
|
|
20231023,114400,35264509,682,682,682,682,0
|
|
20231023,114300,35264509,682,682,682,682,0
|
|
20231023,114200,35264509,682,682,682,682,0
|
|
20231023,114100,35264509,682,682,682,682,0
|
|
20231023,114000,35264509,682,682,682,682,0
|
|
20231023,113900,35264509,682,682,682,682,0
|
|
20231023,113800,35264509,682,682,682,682,0
|
|
20231023,113700,35264509,682,682,682,682,3002
|
|
20231023,113600,33217145,682,682,682,682,140
|
|
20231023,113500,33121665,682,682,682,682,0
|
|
20231023,113400,33121665,682,682,682,682,0
|
|
20231023,113300,33121665,682,682,682,682,0
|
|
20231023,113200,33121665,682,682,682,682,0
|
|
20231023,113100,33121665,682,682,682,682,0
|
|
20231023,113000,33121665,682,682,682,682,0
|
|
20231023,112900,33121665,682,682,682,682,0
|
|
20231023,112800,33121665,682,682,682,682,0
|
|
20231023,112700,33121665,682,682,682,682,0
|
|
20231023,112600,33121665,682,682,682,682,0
|
|
20231023,112500,33121665,682,682,682,682,0
|
|
20231023,112400,33121665,682,682,682,682,0
|
|
20231023,112300,33121665,682,682,682,682,0
|
|
20231023,112200,33121665,682,682,682,682,0
|
|
20231023,112100,33121665,682,682,682,682,3
|
|
20231023,112000,33119619,682,682,682,682,0
|
|
20231023,111900,33119619,682,682,682,682,0
|
|
20231023,111800,33119619,682,682,682,682,0
|
|
20231023,111700,33119619,682,679,682,679,3779
|
|
20231023,111600,30542962,681,680,681,680,62
|
|
20231023,111500,30500741,681,681,681,681,0
|
|
20231023,111400,30500741,681,681,681,681,0
|
|
20231023,111300,30500741,681,681,681,681,0
|
|
20231023,111200,30500741,681,681,681,681,0
|
|
20231023,111100,30500741,681,681,681,681,20
|
|
20231023,111000,30487121,681,681,681,681,0
|
|
20231023,110900,30487121,681,681,681,681,15
|
|
20231023,110800,30476906,681,681,681,681,0
|
|
20231023,110700,30476906,681,681,681,681,0
|
|
20231023,110600,30476906,681,681,681,681,0
|
|
20231023,110500,30476906,681,681,681,681,0
|
|
20231023,110400,30476906,681,681,681,681,1
|
|
20231023,110300,30476225,682,682,682,682,0
|
|
20231023,110200,30476225,682,682,682,682,0
|
|
20231023,110100,30476225,682,682,682,682,0
|
|
20231023,110000,30476225,682,682,682,682,0
|
|
20231023,105900,30476225,682,682,682,682,0
|
|
20231023,105800,30476225,682,682,682,682,20
|
|
20231023,105700,30462585,682,682,682,682,0
|
|
20231023,105600,30462585,682,682,682,682,0
|
|
20231023,105500,30462585,682,682,682,682,2
|
|
20231023,105400,30461221,680,680,680,680,0
|
|
20231023,105300,30461221,680,680,680,680,0
|
|
20231023,105200,30461221,680,680,680,680,0
|
|
20231023,105100,30461221,680,680,680,680,4
|
|
20231023,105000,30458501,680,680,680,680,10
|
|
20231023,104900,30451701,680,681,681,680,686
|
|
20231023,104800,29985065,682,682,682,682,0
|
|
20231023,104700,29985065,682,682,682,682,1
|
|
20231023,104600,29984383,682,682,682,682,749
|
|
20231023,104500,29473565,682,682,682,682,350
|
|
20231023,104400,29234865,683,683,683,683,0
|
|
20231023,104300,29234865,683,683,683,683,0
|
|
20231023,104200,29234865,683,683,683,683,40
|
|
20231023,104100,29207545,683,683,683,683,0
|
|
20231023,104000,29207545,683,683,683,683,3
|
|
20231023,103900,29205496,683,683,683,683,0
|
|
20231023,103800,29205496,683,683,683,683,10
|
|
20231023,103700,29198666,681,681,681,681,0
|
|
20231023,103600,29198666,681,681,681,681,1417
|
|
20231023,103500,28233689,680,680,680,680,901
|
|
20231023,103400,27621009,680,680,680,680,1300
|
|
20231023,103300,26737009,680,680,680,680,0
|
|
20231023,103200,26737009,680,680,680,680,0
|
|
20231023,103100,26737009,680,680,680,680,0
|
|
20231023,103000,26737009,680,680,680,680,20
|
|
20231023,102900,26723409,680,680,680,680,25
|
|
20231023,102800,26706409,680,680,680,680,1
|
|
20231023,102700,26705729,678,678,678,678,0
|
|
20231023,102600,26705729,678,678,678,678,0
|
|
20231023,102500,26705729,678,678,678,678,1000
|
|
20231023,102400,26027729,679,679,679,679,0
|
|
20231023,102300,26027729,679,679,679,679,1001
|
|
20231023,102200,25348050,678,678,678,678,0
|
|
20231023,102100,25348050,678,678,678,678,0
|
|
20231023,102000,25348050,678,677,678,677,1501
|
|
20231023,101900,24330373,675,675,675,675,1000
|
|
20231023,101800,23655373,675,675,675,675,12
|
|
20231023,101700,23647273,675,675,675,675,0
|
|
20231023,101600,23647273,675,675,675,675,1000
|
|
20231023,101500,22972273,675,675,675,675,0
|
|
20231023,101400,22972273,675,675,675,675,0
|
|
20231023,101300,22972273,675,675,675,675,0
|
|
20231023,101200,22972273,675,677,677,675,1000
|
|
20231023,101100,22297063,675,677,677,675,2432
|
|
20231023,101000,20652945,676,676,676,676,0
|
|
20231023,100900,20652945,676,676,676,676,0
|
|
20231023,100800,20652945,676,676,676,676,0
|
|
20231023,100700,20652945,676,676,677,676,1361
|
|
20231023,100600,19732790,676,676,676,676,149
|
|
20231023,100500,19632066,675,679,679,675,1275
|
|
20231023,100400,18769888,680,680,680,680,0
|
|
20231023,100300,18769888,680,680,680,680,11
|
|
20231023,100200,18762408,681,681,681,681,0
|
|
20231023,100100,18762408,681,681,681,681,0
|
|
20231023,100000,18762408,681,681,681,681,0
|
|
20231023,095900,18762408,681,681,681,681,0
|
|
20231023,095800,18762408,681,681,681,681,5
|
|
20231023,095700,18759003,681,681,681,681,0
|
|
20231023,095600,18759003,681,681,681,681,0
|
|
20231023,095500,18759003,681,681,681,681,0
|
|
20231023,095400,18759003,681,681,681,681,0
|
|
20231023,095300,18759003,681,681,681,681,5
|
|
20231023,095200,18755598,681,681,681,681,0
|
|
20231023,095100,18755598,681,681,681,681,0
|
|
20231023,095000,18755598,681,681,681,681,0
|
|
20231023,094900,18755598,681,681,681,681,0
|
|
20231023,094800,18755598,681,681,681,681,3
|
|
20231023,094700,18753555,681,681,681,681,0
|
|
20231023,094600,18753555,681,681,681,681,1
|
|
20231023,094500,18752874,681,681,681,681,3
|
|
20231023,094400,18750831,681,681,681,681,42
|
|
20231023,094300,18722229,683,683,683,683,0
|
|
20231023,094200,18722229,683,683,683,683,0
|
|
20231023,094100,18722229,683,683,683,683,0
|
|
20231023,094000,18722229,683,683,683,683,0
|
|
20231023,093900,18722229,683,684,684,683,328
|
|
20231023,093800,18498081,685,685,685,685,0
|
|
20231023,093700,18498081,685,685,685,685,737
|
|
20231023,093600,17993236,685,683,685,683,1503
|
|
20231023,093500,16966681,684,684,684,684,999
|
|
20231023,093400,16283365,683,683,683,683,0
|
|
20231023,093300,16283365,683,679,683,679,2503
|
|
20231023,093200,14583320,676,677,678,676,12832
|
|
20231023,093100,5884674,677,677,677,677,1
|
|
20231023,093000,5883997,677,677,677,677,1
|
|
20231023,092900,5883320,677,677,677,677,0
|
|
20231023,092800,5883320,677,677,677,677,2
|
|
20231023,092700,5881966,675,675,675,675,99
|
|
20231023,092600,5815141,675,675,675,675,209
|
|
20231023,092500,5674066,675,675,675,675,69
|
|
20231023,092400,5627491,675,675,675,675,123
|
|
20231023,092300,5544466,674,674,674,674,0
|
|
20231023,092200,5544466,674,674,674,674,159
|
|
20231023,092100,5437300,674,674,674,674,0
|
|
20231023,092000,5437300,674,674,674,674,0
|
|
20231023,091900,5437300,674,674,674,674,203
|
|
20231023,091800,5300478,675,675,675,675,0
|
|
20231023,091700,5300478,675,677,677,675,324
|
|
20231023,091600,5081678,675,677,677,675,3250
|
|
20231023,091500,2881452,677,677,677,677,229
|
|
20231023,091400,2726419,677,677,677,677,771
|
|
20231023,091300,2204452,677,677,677,677,0
|
|
20231023,091200,2204452,677,677,677,677,1000
|
|
20231023,091100,1527452,677,677,677,677,0
|
|
20231023,091000,1527452,677,677,677,677,573
|
|
20231023,090900,1139531,677,677,677,677,0
|
|
20231023,090800,1139531,677,677,677,677,1180
|
|
20231023,090700,340671,677,677,677,677,1
|
|
20231023,090600,339994,677,675,677,675,122
|
|
20231023,090500,257442,677,677,677,675,131
|
|
20231023,090400,168759,677,677,677,677,0
|
|
20231023,090300,168759,677,677,677,677,54
|
|
20231023,090200,132201,677,677,677,677,9
|
|
20231023,090100,126108,678,678,678,678,0
|
|
20231023,090000,126108,678,678,678,678,186
|