681 lines
30 KiB
CSV
681 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,201800,162322734,919,919,919,919,1437
|
|
20231018,201700,162322734,919,919,919,919,0
|
|
20231018,201600,162322734,919,919,919,919,0
|
|
20231018,201500,162322734,919,919,919,919,0
|
|
20231018,201400,162322734,919,919,919,919,0
|
|
20231018,201300,162322734,919,919,919,919,0
|
|
20231018,201200,162322734,919,919,919,919,0
|
|
20231018,201100,162322734,919,919,919,919,0
|
|
20231018,201000,162322734,919,919,919,919,0
|
|
20231018,200900,162322734,919,919,919,919,0
|
|
20231018,200800,162322734,919,919,919,919,0
|
|
20231018,200700,162322734,919,919,919,919,0
|
|
20231018,200600,162322734,919,919,919,919,0
|
|
20231018,200500,162322734,919,919,919,919,0
|
|
20231018,200400,162322734,919,919,919,919,0
|
|
20231018,200300,162322734,919,919,919,919,0
|
|
20231018,200200,162322734,919,919,919,919,0
|
|
20231018,200100,162322734,919,919,919,919,0
|
|
20231018,200000,162322734,919,919,919,919,0
|
|
20231018,195900,162322734,919,919,919,919,0
|
|
20231018,195800,162322734,919,919,919,919,0
|
|
20231018,195700,162322734,919,919,919,919,0
|
|
20231018,195600,162322734,919,919,919,919,0
|
|
20231018,195500,162322734,919,919,919,919,0
|
|
20231018,195400,162322734,919,919,919,919,0
|
|
20231018,195300,162322734,919,919,919,919,0
|
|
20231018,195200,162322734,919,919,919,919,0
|
|
20231018,195100,162322734,919,919,919,919,0
|
|
20231018,195000,162322734,919,919,919,919,0
|
|
20231018,194900,162322734,919,919,919,919,0
|
|
20231018,194800,162322734,919,919,919,919,1437
|
|
20231018,194700,162322734,919,919,919,919,0
|
|
20231018,194600,162322734,919,919,919,919,0
|
|
20231018,194500,162322734,919,919,919,919,0
|
|
20231018,194400,162322734,919,919,919,919,0
|
|
20231018,194300,162322734,919,919,919,919,0
|
|
20231018,194200,162322734,919,919,919,919,0
|
|
20231018,194100,162322734,919,919,919,919,0
|
|
20231018,194000,162322734,919,919,919,919,0
|
|
20231018,193900,162322734,919,919,919,919,0
|
|
20231018,193800,162322734,919,919,919,919,0
|
|
20231018,193700,162322734,919,919,919,919,0
|
|
20231018,193600,162322734,919,919,919,919,0
|
|
20231018,193500,162322734,919,919,919,919,0
|
|
20231018,193400,162322734,919,919,919,919,0
|
|
20231018,193300,162322734,919,919,919,919,0
|
|
20231018,193200,162322734,919,919,919,919,0
|
|
20231018,193100,162322734,919,919,919,919,0
|
|
20231018,193000,162322734,919,919,919,919,0
|
|
20231018,192900,162322734,919,919,919,919,0
|
|
20231018,192800,162322734,919,919,919,919,0
|
|
20231018,192700,162322734,919,919,919,919,0
|
|
20231018,192600,162322734,919,919,919,919,0
|
|
20231018,192500,162322734,919,919,919,919,0
|
|
20231018,192400,162322734,919,919,919,919,0
|
|
20231018,192300,162322734,919,919,919,919,0
|
|
20231018,192200,162322734,919,919,919,919,0
|
|
20231018,192100,162322734,919,919,919,919,0
|
|
20231018,192000,162322734,919,919,919,919,0
|
|
20231018,191900,162322734,919,919,919,919,0
|
|
20231018,191800,162322734,919,919,919,919,1437
|
|
20231018,191700,162322734,919,919,919,919,0
|
|
20231018,191600,162322734,919,919,919,919,0
|
|
20231018,191500,162322734,919,919,919,919,0
|
|
20231018,191400,162322734,919,919,919,919,0
|
|
20231018,191300,162322734,919,919,919,919,0
|
|
20231018,191200,162322734,919,919,919,919,0
|
|
20231018,191100,162322734,919,919,919,919,0
|
|
20231018,191000,162322734,919,919,919,919,0
|
|
20231018,190900,162322734,919,919,919,919,0
|
|
20231018,190800,162322734,919,919,919,919,0
|
|
20231018,190700,162322734,919,919,919,919,0
|
|
20231018,190600,162322734,919,919,919,919,0
|
|
20231018,190500,162322734,919,919,919,919,0
|
|
20231018,190400,162322734,919,919,919,919,0
|
|
20231018,190300,162322734,919,919,919,919,0
|
|
20231018,190200,162322734,919,919,919,919,0
|
|
20231018,190100,162322734,919,919,919,919,0
|
|
20231018,190000,162322734,919,919,919,919,0
|
|
20231018,185900,162322734,919,919,919,919,0
|
|
20231018,185800,162322734,919,919,919,919,0
|
|
20231018,185700,162322734,919,919,919,919,0
|
|
20231018,185600,162322734,919,919,919,919,0
|
|
20231018,185500,162322734,919,919,919,919,0
|
|
20231018,185400,162322734,919,919,919,919,0
|
|
20231018,185300,162322734,919,919,919,919,0
|
|
20231018,185200,162322734,919,919,919,919,0
|
|
20231018,185100,162322734,919,919,919,919,0
|
|
20231018,185000,162322734,919,919,919,919,0
|
|
20231018,184900,162322734,919,919,919,919,0
|
|
20231018,184800,162322734,919,919,919,919,1437
|
|
20231018,184700,162322734,919,919,919,919,0
|
|
20231018,184600,162322734,919,919,919,919,0
|
|
20231018,184500,162322734,919,919,919,919,0
|
|
20231018,184400,162322734,919,919,919,919,0
|
|
20231018,184300,162322734,919,919,919,919,0
|
|
20231018,184200,162322734,919,919,919,919,0
|
|
20231018,184100,162322734,919,919,919,919,0
|
|
20231018,184000,162322734,919,919,919,919,0
|
|
20231018,183900,162322734,919,919,919,919,0
|
|
20231018,183800,162322734,919,919,919,919,0
|
|
20231018,183700,162322734,919,919,919,919,0
|
|
20231018,183600,162322734,919,919,919,919,0
|
|
20231018,183500,162322734,919,919,919,919,0
|
|
20231018,183400,162322734,919,919,919,919,0
|
|
20231018,183300,162322734,919,919,919,919,0
|
|
20231018,183200,162322734,919,919,919,919,0
|
|
20231018,183100,162322734,919,919,919,919,0
|
|
20231018,183000,162322734,919,919,919,919,0
|
|
20231018,182900,162322734,919,919,919,919,0
|
|
20231018,182800,162322734,919,919,919,919,0
|
|
20231018,182700,162322734,919,919,919,919,0
|
|
20231018,182600,162322734,919,919,919,919,0
|
|
20231018,182500,162322734,919,919,919,919,0
|
|
20231018,182400,162322734,919,919,919,919,0
|
|
20231018,182300,162322734,919,919,919,919,0
|
|
20231018,182200,162322734,919,919,919,919,0
|
|
20231018,182100,162322734,919,919,919,919,0
|
|
20231018,182000,162322734,919,919,919,919,0
|
|
20231018,181900,162322734,919,919,919,919,0
|
|
20231018,181800,162322734,919,919,919,919,1437
|
|
20231018,181700,162322734,919,919,919,919,0
|
|
20231018,181600,162322734,919,919,919,919,0
|
|
20231018,181500,162322734,919,919,919,919,0
|
|
20231018,181400,162322734,919,919,919,919,0
|
|
20231018,181300,162322734,919,919,919,919,0
|
|
20231018,181200,162322734,919,919,919,919,0
|
|
20231018,181100,162322734,919,919,919,919,0
|
|
20231018,181000,162322734,919,919,919,919,0
|
|
20231018,180900,162322734,919,919,919,919,0
|
|
20231018,180800,162322734,919,919,919,919,0
|
|
20231018,180700,162322734,919,919,919,919,0
|
|
20231018,180600,162322734,919,919,919,919,0
|
|
20231018,180500,162322734,919,919,919,919,0
|
|
20231018,180400,162322734,919,919,919,919,0
|
|
20231018,180300,162322734,919,919,919,919,0
|
|
20231018,180200,162322734,919,919,919,919,0
|
|
20231018,180100,162322734,919,919,919,919,0
|
|
20231018,180000,162322734,919,919,919,919,0
|
|
20231018,175900,162322734,919,919,919,919,0
|
|
20231018,175800,162322734,919,919,919,919,0
|
|
20231018,175700,162322734,919,919,919,919,0
|
|
20231018,175600,162322734,919,919,919,919,0
|
|
20231018,175500,162322734,919,919,919,919,0
|
|
20231018,175400,162322734,919,919,919,919,0
|
|
20231018,175300,162322734,919,919,919,919,0
|
|
20231018,175200,162322734,919,919,919,919,0
|
|
20231018,175100,162322734,919,919,919,919,0
|
|
20231018,175000,162322734,919,919,919,919,0
|
|
20231018,174900,162322734,919,919,919,919,0
|
|
20231018,174800,162322734,919,919,919,919,1437
|
|
20231018,174700,162322734,919,919,919,919,0
|
|
20231018,174600,162322734,919,919,919,919,0
|
|
20231018,174500,162322734,919,919,919,919,0
|
|
20231018,174400,162322734,919,919,919,919,0
|
|
20231018,174300,162322734,919,919,919,919,0
|
|
20231018,174200,162322734,919,919,919,919,0
|
|
20231018,174100,162322734,919,919,919,919,0
|
|
20231018,174000,162322734,919,919,919,919,0
|
|
20231018,173900,162322734,919,919,919,919,0
|
|
20231018,173800,162322734,919,919,919,919,0
|
|
20231018,173700,162322734,919,919,919,919,0
|
|
20231018,173600,162322734,919,919,919,919,0
|
|
20231018,173500,162322734,919,919,919,919,0
|
|
20231018,173400,162322734,919,919,919,919,0
|
|
20231018,173300,162322734,919,919,919,919,0
|
|
20231018,173200,162322734,919,919,919,919,0
|
|
20231018,173100,162322734,919,919,919,919,0
|
|
20231018,173000,162322734,919,919,919,919,0
|
|
20231018,172900,162322734,919,919,919,919,0
|
|
20231018,172800,162322734,919,919,919,919,0
|
|
20231018,172700,162322734,919,919,919,919,0
|
|
20231018,172600,162322734,919,919,919,919,0
|
|
20231018,172500,162322734,919,919,919,919,0
|
|
20231018,172400,162322734,919,919,919,919,0
|
|
20231018,172300,162322734,919,919,919,919,0
|
|
20231018,172200,162322734,919,919,919,919,0
|
|
20231018,172100,162322734,919,919,919,919,0
|
|
20231018,172000,162322734,919,919,919,919,0
|
|
20231018,171900,162322734,919,919,919,919,0
|
|
20231018,171800,162322734,919,919,919,919,1437
|
|
20231018,171700,162322734,919,919,919,919,0
|
|
20231018,171600,162322734,919,919,919,919,0
|
|
20231018,171500,162322734,919,919,919,919,0
|
|
20231018,171400,162322734,919,919,919,919,0
|
|
20231018,171300,162322734,919,919,919,919,0
|
|
20231018,171200,162322734,919,919,919,919,0
|
|
20231018,171100,162322734,919,919,919,919,0
|
|
20231018,171000,162322734,919,919,919,919,0
|
|
20231018,170900,162322734,919,919,919,919,0
|
|
20231018,170800,162322734,919,919,919,919,0
|
|
20231018,170700,162322734,919,919,919,919,0
|
|
20231018,170600,162322734,919,919,919,919,0
|
|
20231018,170500,162322734,919,919,919,919,0
|
|
20231018,170400,162322734,919,919,919,919,0
|
|
20231018,170300,162322734,919,919,919,919,0
|
|
20231018,170200,162322734,919,919,919,919,0
|
|
20231018,170100,162322734,919,919,919,919,0
|
|
20231018,170000,162322734,919,919,919,919,0
|
|
20231018,165900,162322734,919,919,919,919,0
|
|
20231018,165800,162322734,919,919,919,919,0
|
|
20231018,165700,162322734,919,919,919,919,0
|
|
20231018,165600,162322734,919,919,919,919,0
|
|
20231018,165500,162322734,919,919,919,919,0
|
|
20231018,165400,162322734,919,919,919,919,0
|
|
20231018,165300,162322734,919,919,919,919,0
|
|
20231018,165200,162322734,919,919,919,919,0
|
|
20231018,165100,162322734,919,919,919,919,0
|
|
20231018,165000,162322734,919,919,919,919,0
|
|
20231018,164900,162322734,919,919,919,919,0
|
|
20231018,164800,162322734,919,919,919,919,1437
|
|
20231018,164700,162322734,919,919,919,919,0
|
|
20231018,164600,162322734,919,919,919,919,0
|
|
20231018,164500,162322734,919,919,919,919,0
|
|
20231018,164400,162322734,919,919,919,919,0
|
|
20231018,164300,162322734,919,919,919,919,0
|
|
20231018,164200,162322734,919,919,919,919,0
|
|
20231018,164100,162322734,919,919,919,919,0
|
|
20231018,164000,162322734,919,919,919,919,0
|
|
20231018,163900,162322734,919,919,919,919,0
|
|
20231018,163800,162322734,919,919,919,919,0
|
|
20231018,163700,162322734,919,919,919,919,0
|
|
20231018,163600,162322734,919,919,919,919,0
|
|
20231018,163500,162322734,919,919,919,919,0
|
|
20231018,163400,162322734,919,919,919,919,0
|
|
20231018,163300,162322734,919,919,919,919,0
|
|
20231018,163200,162322734,919,919,919,919,0
|
|
20231018,163100,162322734,919,919,919,919,0
|
|
20231018,163000,162322734,919,919,919,919,0
|
|
20231018,162900,162322734,919,919,919,919,0
|
|
20231018,162800,162322734,919,919,919,919,0
|
|
20231018,162700,162322734,919,919,919,919,0
|
|
20231018,162600,162322734,919,919,919,919,0
|
|
20231018,162500,162322734,919,919,919,919,0
|
|
20231018,162400,162322734,919,919,919,919,0
|
|
20231018,162300,162322734,919,919,919,919,0
|
|
20231018,162200,162322734,919,919,919,919,0
|
|
20231018,162100,162322734,919,919,919,919,0
|
|
20231018,162000,162322734,919,919,919,919,0
|
|
20231018,161900,162322734,919,919,919,919,0
|
|
20231018,161800,162322734,919,919,919,919,1437
|
|
20231018,161700,162322734,919,919,919,919,0
|
|
20231018,161600,162322734,919,919,919,919,0
|
|
20231018,161500,162322734,919,919,919,919,0
|
|
20231018,161400,162322734,919,919,919,919,0
|
|
20231018,161300,162322734,919,919,919,919,0
|
|
20231018,161200,162322734,919,919,919,919,0
|
|
20231018,161100,162322734,919,919,919,919,0
|
|
20231018,161000,162322734,919,919,919,919,0
|
|
20231018,160900,162322734,919,919,919,919,0
|
|
20231018,160800,162322734,919,919,919,919,0
|
|
20231018,160700,162322734,919,919,919,919,0
|
|
20231018,160600,162322734,919,919,919,919,0
|
|
20231018,160500,162322734,919,919,919,919,0
|
|
20231018,160400,162322734,919,919,919,919,0
|
|
20231018,160300,162322734,919,919,919,919,0
|
|
20231018,160200,162322734,919,919,919,919,0
|
|
20231018,160100,162322734,919,919,919,919,0
|
|
20231018,160000,162322734,919,919,919,919,0
|
|
20231018,155900,162322734,919,919,919,919,0
|
|
20231018,155800,162322734,919,919,919,919,0
|
|
20231018,155700,162322734,919,919,919,919,0
|
|
20231018,155600,162322734,919,919,919,919,0
|
|
20231018,155500,162322734,919,919,919,919,0
|
|
20231018,155400,162322734,919,919,919,919,0
|
|
20231018,155300,162322734,919,919,919,919,0
|
|
20231018,155200,162322734,919,919,919,919,0
|
|
20231018,155100,162322734,919,919,919,919,0
|
|
20231018,155000,162322734,919,919,919,919,0
|
|
20231018,154900,162322734,919,919,919,919,0
|
|
20231018,154800,162322734,919,919,919,919,1437
|
|
20231018,154700,162322734,919,919,919,919,0
|
|
20231018,154600,162322734,919,919,919,919,0
|
|
20231018,154500,162322734,919,919,919,919,0
|
|
20231018,154400,162322734,919,919,919,919,0
|
|
20231018,154300,162322734,919,919,919,919,0
|
|
20231018,154200,162322734,919,919,919,919,0
|
|
20231018,154100,162322734,919,919,919,919,0
|
|
20231018,154000,162322734,919,919,919,919,0
|
|
20231018,153900,162322734,919,919,919,919,0
|
|
20231018,153800,162322734,919,919,919,919,0
|
|
20231018,153700,162322734,919,919,919,919,0
|
|
20231018,153600,162322734,919,919,919,919,0
|
|
20231018,153500,162322734,919,919,919,919,0
|
|
20231018,153400,162322734,919,919,919,919,0
|
|
20231018,153300,162322734,919,919,919,919,0
|
|
20231018,153200,162322734,919,919,919,919,0
|
|
20231018,153100,162322734,919,919,919,919,0
|
|
20231018,153000,162322734,919,919,919,919,1437
|
|
20231018,152900,161002131,919,919,919,919,0
|
|
20231018,152800,161002131,919,919,919,919,0
|
|
20231018,152700,161002131,919,919,919,919,0
|
|
20231018,152600,161002131,919,919,919,919,0
|
|
20231018,152500,161002131,919,919,919,919,0
|
|
20231018,152400,161002131,919,919,919,919,0
|
|
20231018,152300,161002131,919,919,919,919,0
|
|
20231018,152200,161002131,919,919,919,919,0
|
|
20231018,152100,161002131,919,919,919,919,0
|
|
20231018,152000,161002131,919,919,919,919,0
|
|
20231018,151900,161002131,919,919,919,919,954
|
|
20231018,151800,160125405,919,914,919,914,6500
|
|
20231018,151700,154179643,910,910,910,910,0
|
|
20231018,151600,154179643,910,910,910,910,0
|
|
20231018,151500,154179643,910,910,910,910,941
|
|
20231018,151400,153323333,910,910,910,910,123
|
|
20231018,151300,153211403,910,914,914,910,124
|
|
20231018,151200,153098539,915,915,915,915,68
|
|
20231018,151100,153036319,910,912,912,910,3083
|
|
20231018,151000,150227495,915,915,915,915,0
|
|
20231018,150900,150227495,915,913,915,913,300
|
|
20231018,150800,149953399,913,913,913,913,130
|
|
20231018,150700,149834709,913,913,913,913,0
|
|
20231018,150600,149834709,913,913,913,913,168
|
|
20231018,150500,149681325,913,913,913,913,0
|
|
20231018,150400,149681325,913,913,913,913,0
|
|
20231018,150300,149681325,913,913,913,913,0
|
|
20231018,150200,149681325,913,913,913,913,0
|
|
20231018,150100,149681325,913,915,915,913,1061
|
|
20231018,150000,148712312,916,916,916,916,0
|
|
20231018,145900,148712312,916,916,916,916,0
|
|
20231018,145800,148712312,916,916,916,916,0
|
|
20231018,145700,148712312,916,916,916,916,0
|
|
20231018,145600,148712312,916,916,916,916,0
|
|
20231018,145500,148712312,916,916,916,916,3866
|
|
20231018,145400,145171056,916,916,916,916,0
|
|
20231018,145300,145171056,916,916,916,916,0
|
|
20231018,145200,145171056,916,916,916,916,0
|
|
20231018,145100,145171056,916,916,916,916,0
|
|
20231018,145000,145171056,916,916,916,916,0
|
|
20231018,144900,145171056,916,916,916,916,0
|
|
20231018,144800,145171056,916,916,916,916,0
|
|
20231018,144700,145171056,916,916,916,916,0
|
|
20231018,144600,145171056,916,916,916,916,0
|
|
20231018,144500,145171056,916,916,916,916,0
|
|
20231018,144400,145171056,916,916,916,916,0
|
|
20231018,144300,145171056,916,916,916,916,0
|
|
20231018,144200,145171056,916,916,916,916,100
|
|
20231018,144100,145079456,916,916,916,916,0
|
|
20231018,144000,145079456,916,916,916,916,0
|
|
20231018,143900,145079456,916,916,916,916,0
|
|
20231018,143800,145079456,916,916,916,916,0
|
|
20231018,143700,145079456,916,916,916,916,0
|
|
20231018,143600,145079456,916,916,916,916,0
|
|
20231018,143500,145079456,916,916,916,916,0
|
|
20231018,143400,145079456,916,916,916,916,0
|
|
20231018,143300,145079456,916,916,916,916,0
|
|
20231018,143200,145079456,916,913,916,913,47
|
|
20231018,143100,145036477,913,913,913,913,14
|
|
20231018,143000,145023695,913,915,915,913,401
|
|
20231018,142900,144656808,915,915,915,915,0
|
|
20231018,142800,144656808,915,915,915,915,0
|
|
20231018,142700,144656808,915,915,915,915,0
|
|
20231018,142600,144656808,915,915,915,915,0
|
|
20231018,142500,144656808,915,915,915,915,0
|
|
20231018,142400,144656808,915,915,915,915,0
|
|
20231018,142300,144656808,915,915,915,915,0
|
|
20231018,142200,144656808,915,915,915,915,4
|
|
20231018,142100,144653148,915,915,915,915,10
|
|
20231018,142000,144643998,915,915,915,915,103
|
|
20231018,141900,144549753,915,915,915,915,0
|
|
20231018,141800,144549753,915,915,915,915,12
|
|
20231018,141700,144538773,915,915,915,915,957
|
|
20231018,141600,143663118,915,915,915,915,80
|
|
20231018,141500,143589918,915,915,915,915,0
|
|
20231018,141400,143589918,915,915,915,915,0
|
|
20231018,141300,143589918,915,915,915,915,0
|
|
20231018,141200,143589918,915,915,915,915,0
|
|
20231018,141100,143589918,915,915,915,915,0
|
|
20231018,141000,143589918,915,915,915,915,0
|
|
20231018,140900,143589918,915,915,915,915,0
|
|
20231018,140800,143589918,915,915,915,915,0
|
|
20231018,140700,143589918,915,915,915,915,0
|
|
20231018,140600,143589918,915,915,915,915,0
|
|
20231018,140500,143589918,915,915,915,915,0
|
|
20231018,140400,143589918,915,915,915,915,1
|
|
20231018,140300,143589003,915,915,915,915,42
|
|
20231018,140200,143550573,915,915,915,915,0
|
|
20231018,140100,143550573,915,915,915,915,0
|
|
20231018,140000,143550573,915,915,915,915,1
|
|
20231018,135900,143549658,916,916,916,916,0
|
|
20231018,135800,143549658,916,916,916,916,990
|
|
20231018,135700,142642818,916,916,916,916,300
|
|
20231018,135600,142368018,916,917,917,916,1036
|
|
20231018,135500,141418042,917,917,917,917,2
|
|
20231018,135400,141416208,918,918,918,918,0
|
|
20231018,135300,141416208,918,918,918,918,0
|
|
20231018,135200,141416208,918,918,918,918,0
|
|
20231018,135100,141416208,918,918,918,918,0
|
|
20231018,135000,141416208,918,918,918,918,0
|
|
20231018,134900,141416208,918,918,918,918,0
|
|
20231018,134800,141416208,918,918,918,918,0
|
|
20231018,134700,141416208,918,918,918,918,0
|
|
20231018,134600,141416208,918,918,918,918,0
|
|
20231018,134500,141416208,918,918,918,918,0
|
|
20231018,134400,141416208,918,918,918,918,0
|
|
20231018,134300,141416208,918,918,918,918,0
|
|
20231018,134200,141416208,918,918,918,918,0
|
|
20231018,134100,141416208,918,918,918,918,20
|
|
20231018,134000,141397848,919,919,919,919,0
|
|
20231018,133900,141397848,919,919,919,919,0
|
|
20231018,133800,141397848,919,919,919,919,0
|
|
20231018,133700,141397848,919,919,919,919,0
|
|
20231018,133600,141397848,919,919,919,919,0
|
|
20231018,133500,141397848,919,919,919,919,0
|
|
20231018,133400,141397848,919,919,919,919,0
|
|
20231018,133300,141397848,919,919,919,919,0
|
|
20231018,133200,141397848,919,919,919,919,1000
|
|
20231018,133100,140478848,918,918,918,918,4
|
|
20231018,133000,140475176,915,915,915,915,0
|
|
20231018,132900,140475176,915,915,915,915,115
|
|
20231018,132800,140369951,915,915,915,915,0
|
|
20231018,132700,140369951,915,915,915,915,0
|
|
20231018,132600,140369951,915,915,915,915,2000
|
|
20231018,132500,138539951,915,915,915,915,5
|
|
20231018,132400,138535376,915,915,915,915,0
|
|
20231018,132300,138535376,915,915,915,915,0
|
|
20231018,132200,138535376,915,915,915,915,0
|
|
20231018,132100,138535376,915,915,915,915,0
|
|
20231018,132000,138535376,915,915,915,915,0
|
|
20231018,131900,138535376,915,915,915,915,0
|
|
20231018,131800,138535376,915,915,915,915,0
|
|
20231018,131700,138535376,915,915,915,915,0
|
|
20231018,131600,138535376,915,915,915,915,228
|
|
20231018,131500,138326756,919,919,919,919,0
|
|
20231018,131400,138326756,919,919,919,919,88
|
|
20231018,131300,138245884,919,919,919,919,0
|
|
20231018,131200,138245884,919,919,919,919,0
|
|
20231018,131100,138245884,919,919,919,919,0
|
|
20231018,131000,138245884,919,919,919,919,0
|
|
20231018,130900,138245884,919,919,919,919,0
|
|
20231018,130800,138245884,919,919,919,919,0
|
|
20231018,130700,138245884,919,919,919,919,0
|
|
20231018,130600,138245884,919,919,919,919,0
|
|
20231018,130500,138245884,919,919,919,919,0
|
|
20231018,130400,138245884,919,919,919,919,10
|
|
20231018,130300,138236694,919,919,919,919,0
|
|
20231018,130200,138236694,919,919,919,919,0
|
|
20231018,130100,138236694,919,919,919,919,0
|
|
20231018,130000,138236694,919,917,919,917,1000
|
|
20231018,125900,137319230,919,919,919,919,0
|
|
20231018,125800,137319230,919,919,919,919,10
|
|
20231018,125700,137310040,920,920,920,920,0
|
|
20231018,125600,137310040,920,920,920,920,110
|
|
20231018,125500,137208840,920,920,920,920,1
|
|
20231018,125400,137207920,913,913,913,913,4
|
|
20231018,125300,137204268,920,920,920,920,0
|
|
20231018,125200,137204268,920,920,920,920,0
|
|
20231018,125100,137204268,920,920,920,920,0
|
|
20231018,125000,137204268,920,920,920,920,0
|
|
20231018,124900,137204268,920,913,920,913,2
|
|
20231018,124800,137202435,911,911,911,911,0
|
|
20231018,124700,137202435,911,911,911,911,0
|
|
20231018,124600,137202435,911,911,911,911,0
|
|
20231018,124500,137202435,911,911,911,911,0
|
|
20231018,124400,137202435,911,914,914,911,2952
|
|
20231018,124300,134510100,914,915,915,914,1514
|
|
20231018,124200,133125780,921,921,921,921,0
|
|
20231018,124100,133125780,921,921,921,921,1
|
|
20231018,124000,133124859,920,920,920,920,22
|
|
20231018,123900,133104619,921,921,921,921,5
|
|
20231018,123800,133100014,921,921,921,921,0
|
|
20231018,123700,133100014,921,921,921,921,0
|
|
20231018,123600,133100014,921,921,921,921,0
|
|
20231018,123500,133100014,921,921,921,921,900
|
|
20231018,123400,132271114,921,921,921,921,0
|
|
20231018,123300,132271114,921,921,921,921,0
|
|
20231018,123200,132271114,921,921,921,921,1
|
|
20231018,123100,132270193,915,919,919,915,950
|
|
20231018,123000,131400534,920,920,920,920,53
|
|
20231018,122900,131351774,927,927,927,927,0
|
|
20231018,122800,131351774,927,927,927,927,0
|
|
20231018,122700,131351774,927,927,927,927,0
|
|
20231018,122600,131351774,927,927,927,927,0
|
|
20231018,122500,131351774,927,927,927,927,0
|
|
20231018,122400,131351774,927,927,927,927,5
|
|
20231018,122300,131347139,927,927,927,927,0
|
|
20231018,122200,131347139,927,927,927,927,1
|
|
20231018,122100,131346212,927,927,927,927,10
|
|
20231018,122000,131336942,927,927,927,927,0
|
|
20231018,121900,131336942,927,927,927,927,3
|
|
20231018,121800,131334161,927,927,927,927,0
|
|
20231018,121700,131334161,927,927,927,927,5
|
|
20231018,121600,131329526,927,927,927,927,0
|
|
20231018,121500,131329526,927,927,927,927,2
|
|
20231018,121400,131327672,927,927,927,927,0
|
|
20231018,121300,131327672,927,927,927,927,108
|
|
20231018,121200,131227556,927,927,927,927,0
|
|
20231018,121100,131227556,927,927,927,927,0
|
|
20231018,121000,131227556,927,927,927,927,0
|
|
20231018,120900,131227556,927,927,927,927,0
|
|
20231018,120800,131227556,927,927,927,927,53
|
|
20231018,120700,131178425,928,928,928,928,0
|
|
20231018,120600,131178425,928,925,928,925,2092
|
|
20231018,120500,129239559,928,928,928,928,0
|
|
20231018,120400,129239559,928,928,928,928,0
|
|
20231018,120300,129239559,928,928,928,928,0
|
|
20231018,120200,129239559,928,928,928,928,0
|
|
20231018,120100,129239559,928,928,928,928,0
|
|
20231018,120000,129239559,928,928,928,928,0
|
|
20231018,115900,129239559,928,923,928,923,1368
|
|
20231018,115800,127974341,916,916,916,916,150
|
|
20231018,115700,127836941,916,916,916,916,0
|
|
20231018,115600,127836941,916,916,916,916,0
|
|
20231018,115500,127836941,916,916,916,916,1
|
|
20231018,115400,127836025,915,915,915,915,0
|
|
20231018,115300,127836025,915,915,915,915,0
|
|
20231018,115200,127836025,915,915,915,915,0
|
|
20231018,115100,127836025,915,915,915,915,0
|
|
20231018,115000,127836025,915,915,915,915,0
|
|
20231018,114900,127836025,915,917,917,915,1292
|
|
20231018,114800,126652968,924,922,924,916,766
|
|
20231018,114700,125946609,915,915,915,915,0
|
|
20231018,114600,125946609,915,915,915,915,0
|
|
20231018,114500,125946609,915,915,915,915,0
|
|
20231018,114400,125946609,915,915,915,915,0
|
|
20231018,114300,125946609,915,915,915,915,20
|
|
20231018,114200,125928309,915,915,915,915,100
|
|
20231018,114100,125836809,921,921,921,921,0
|
|
20231018,114000,125836809,921,921,921,921,15
|
|
20231018,113900,125822994,921,921,921,921,65
|
|
20231018,113800,125763129,922,922,922,922,5
|
|
20231018,113700,125758519,922,922,922,922,14
|
|
20231018,113600,125745611,923,923,923,923,0
|
|
20231018,113500,125745611,923,923,923,923,1998
|
|
20231018,113400,123901457,923,923,923,923,0
|
|
20231018,113300,123901457,923,923,923,923,0
|
|
20231018,113200,123901457,923,923,923,923,2
|
|
20231018,113100,123899611,923,923,923,923,0
|
|
20231018,113000,123899611,923,923,923,923,3038
|
|
20231018,112900,121095537,923,923,923,923,0
|
|
20231018,112800,121095537,923,923,923,923,1000
|
|
20231018,112700,120172537,923,923,923,923,200
|
|
20231018,112600,119987937,922,920,922,920,1146
|
|
20231018,112500,118932611,919,919,919,919,0
|
|
20231018,112400,118932611,919,919,919,919,76
|
|
20231018,112300,118862767,919,919,919,918,2075
|
|
20231018,112200,116955888,919,919,919,919,0
|
|
20231018,112100,116955888,919,919,919,919,0
|
|
20231018,112000,116955888,919,919,919,919,206
|
|
20231018,111900,116766574,919,919,919,919,113
|
|
20231018,111800,116662727,919,919,919,919,2651
|
|
20231018,111700,114226458,919,919,919,919,453
|
|
20231018,111600,113810151,919,919,919,919,0
|
|
20231018,111500,113810151,919,919,919,919,0
|
|
20231018,111400,113810151,919,919,919,919,0
|
|
20231018,111300,113810151,919,919,919,919,0
|
|
20231018,111200,113810151,919,919,919,919,0
|
|
20231018,111100,113810151,919,919,919,919,0
|
|
20231018,111000,113810151,919,919,919,919,0
|
|
20231018,110900,113810151,919,919,919,919,0
|
|
20231018,110800,113810151,919,919,919,919,0
|
|
20231018,110700,113810151,919,919,919,919,25
|
|
20231018,110600,113787176,919,919,919,919,0
|
|
20231018,110500,113787176,919,919,919,919,0
|
|
20231018,110400,113787176,919,919,919,919,62
|
|
20231018,110300,113730198,912,912,912,912,0
|
|
20231018,110200,113730198,912,913,913,912,205
|
|
20231018,110100,113543237,919,919,919,919,0
|
|
20231018,110000,113543237,919,919,919,919,0
|
|
20231018,105900,113543237,919,919,919,919,24
|
|
20231018,105800,113521181,919,919,919,919,0
|
|
20231018,105700,113521181,919,919,919,919,0
|
|
20231018,105600,113521181,919,919,919,919,0
|
|
20231018,105500,113521181,919,919,919,919,3492
|
|
20231018,105400,110312033,919,920,920,919,256
|
|
20231018,105300,110076523,920,921,924,920,544
|
|
20231018,105200,109575262,920,920,920,920,1
|
|
20231018,105100,109574342,921,920,921,920,110
|
|
20231018,105000,109473072,919,919,919,919,2000
|
|
20231018,104900,107635072,919,919,919,919,0
|
|
20231018,104800,107635072,919,919,919,919,1
|
|
20231018,104700,107634153,920,920,920,920,0
|
|
20231018,104600,107634153,920,920,920,920,4
|
|
20231018,104500,107630473,920,918,920,918,2
|
|
20231018,104400,107628635,913,913,913,913,0
|
|
20231018,104300,107628635,913,913,913,913,0
|
|
20231018,104200,107628635,913,913,913,913,0
|
|
20231018,104100,107628635,913,912,913,912,1097
|
|
20231018,104000,106627076,912,912,912,912,0
|
|
20231018,103900,106627076,912,912,912,912,700
|
|
20231018,103800,105988676,912,912,912,912,700
|
|
20231018,103700,105350276,912,912,912,912,233
|
|
20231018,103600,105137780,913,914,914,913,594
|
|
20231018,103500,104595411,914,914,914,914,1047
|
|
20231018,103400,103638453,914,914,914,914,0
|
|
20231018,103300,103638453,914,914,916,914,9224
|
|
20231018,103200,95202208,913,913,913,913,3001
|
|
20231018,103100,92462295,911,909,911,909,6115
|
|
20231018,103000,86894744,908,908,908,908,0
|
|
20231018,102900,86894744,908,908,908,908,697
|
|
20231018,102800,86261868,908,908,908,908,0
|
|
20231018,102700,86261868,908,908,908,908,0
|
|
20231018,102600,86261868,908,908,908,908,0
|
|
20231018,102500,86261868,908,908,908,908,0
|
|
20231018,102400,86261868,908,908,908,908,0
|
|
20231018,102300,86261868,908,908,908,908,0
|
|
20231018,102200,86261868,908,908,908,908,3
|
|
20231018,102100,86259144,903,903,903,903,0
|
|
20231018,102000,86259144,903,903,903,903,0
|
|
20231018,101900,86259144,903,903,903,903,1005
|
|
20231018,101800,85351629,902,902,902,902,0
|
|
20231018,101700,85351629,902,902,902,902,0
|
|
20231018,101600,85351629,902,902,902,902,0
|
|
20231018,101500,85351629,902,902,902,902,0
|
|
20231018,101400,85351629,902,902,902,902,0
|
|
20231018,101300,85351629,902,903,903,902,3658
|
|
20231018,101200,82050877,903,905,905,903,6624
|
|
20231018,101100,76061192,905,905,905,905,0
|
|
20231018,101000,76061192,905,905,905,905,500
|
|
20231018,100900,75608692,905,906,906,905,5000
|
|
20231018,100800,71080700,906,906,906,906,0
|
|
20231018,100700,71080700,906,906,906,906,0
|
|
20231018,100600,71080700,906,906,906,906,0
|
|
20231018,100500,71080700,906,908,908,906,2138
|
|
20231018,100400,69142261,907,907,907,907,0
|
|
20231018,100300,69142261,907,907,907,907,0
|
|
20231018,100200,69142261,907,907,907,907,0
|
|
20231018,100100,69142261,907,907,907,907,0
|
|
20231018,100000,69142261,907,909,909,907,5000
|
|
20231018,095900,64600713,913,913,913,913,1
|
|
20231018,095800,64599800,914,914,914,914,0
|
|
20231018,095700,64599800,914,913,914,913,218
|
|
20231018,095600,64400556,914,914,914,914,0
|
|
20231018,095500,64400556,914,914,914,914,0
|
|
20231018,095400,64400556,914,910,914,909,713
|
|
20231018,095300,63751486,911,911,911,911,176
|
|
20231018,095200,63591150,911,911,911,911,0
|
|
20231018,095100,63591150,911,911,911,911,0
|
|
20231018,095000,63591150,911,911,911,911,0
|
|
20231018,094900,63591150,911,914,914,911,52
|
|
20231018,094800,63543635,914,914,914,914,0
|
|
20231018,094700,63543635,914,914,914,914,0
|
|
20231018,094600,63543635,914,914,914,914,0
|
|
20231018,094500,63543635,914,914,914,914,0
|
|
20231018,094400,63543635,914,914,914,914,0
|
|
20231018,094300,63543635,914,914,914,914,0
|
|
20231018,094200,63543635,914,914,914,914,21
|
|
20231018,094100,63524441,914,914,914,914,0
|
|
20231018,094000,63524441,914,914,914,914,0
|
|
20231018,093900,63524441,914,914,914,914,33
|
|
20231018,093800,63494279,915,915,915,915,0
|
|
20231018,093700,63494279,915,915,915,915,100
|
|
20231018,093600,63402779,915,915,915,915,0
|
|
20231018,093500,63402779,915,915,915,915,0
|
|
20231018,093400,63402779,915,910,915,910,3570
|
|
20231018,093300,60154069,915,911,915,911,4583
|
|
20231018,093200,55976138,911,908,911,908,1060
|
|
20231018,093100,55013655,908,907,908,907,6215
|
|
20231018,093000,49376649,907,907,907,907,211
|
|
20231018,092900,49185272,907,907,907,907,2120
|
|
20231018,092800,47262432,902,902,902,902,0
|
|
20231018,092700,47262432,902,908,908,902,728
|
|
20231018,092600,46604120,908,910,910,901,12688
|
|
20231018,092500,35148136,915,915,915,915,0
|
|
20231018,092400,35148136,915,915,915,915,3
|
|
20231018,092300,35145391,915,915,915,915,0
|
|
20231018,092200,35145391,915,915,915,915,200
|
|
20231018,092100,34962391,915,914,915,914,2
|
|
20231018,092000,34960562,915,915,915,915,1
|
|
20231018,091900,34959647,915,916,916,900,25200
|
|
20231018,091800,12145242,917,916,917,916,101
|
|
20231018,091700,12052626,916,917,917,916,702
|
|
20231018,091600,11409593,917,917,917,917,100
|
|
20231018,091500,11317893,916,916,916,916,189
|
|
20231018,091400,11144769,916,917,917,916,201
|
|
20231018,091300,10960453,921,921,921,921,0
|
|
20231018,091200,10960453,921,921,921,921,5
|
|
20231018,091100,10955848,922,921,922,921,1028
|
|
20231018,091000,10008035,921,921,921,921,57
|
|
20231018,090900,9955538,921,921,921,921,31
|
|
20231018,090800,9926987,922,921,922,921,200
|
|
20231018,090700,9742708,922,922,922,922,50
|
|
20231018,090600,9696608,925,923,925,923,500
|
|
20231018,090500,9234396,925,915,925,915,3613
|
|
20231018,090400,5906438,920,918,920,918,185
|
|
20231018,090300,5736453,911,911,911,911,51
|
|
20231018,090200,5689992,913,915,915,913,3449
|
|
20231018,090100,2534219,917,917,917,917,1
|
|
20231018,090000,2533302,925,926,926,915,2761
|