675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201200,118449886,913,913,913,913,11321
|
|
20231019,201100,118449886,913,913,913,913,0
|
|
20231019,201000,118449886,913,913,913,913,0
|
|
20231019,200900,118449886,913,913,913,913,0
|
|
20231019,200800,118449886,913,913,913,913,0
|
|
20231019,200700,118449886,913,913,913,913,0
|
|
20231019,200600,118449886,913,913,913,913,0
|
|
20231019,200500,118449886,913,913,913,913,0
|
|
20231019,200400,118449886,913,913,913,913,0
|
|
20231019,200300,118449886,913,913,913,913,0
|
|
20231019,200200,118449886,913,913,913,913,0
|
|
20231019,200100,118449886,913,913,913,913,0
|
|
20231019,200000,118449886,913,913,913,913,0
|
|
20231019,195900,118449886,913,913,913,913,0
|
|
20231019,195800,118449886,913,913,913,913,0
|
|
20231019,195700,118449886,913,913,913,913,0
|
|
20231019,195600,118449886,913,913,913,913,0
|
|
20231019,195500,118449886,913,913,913,913,0
|
|
20231019,195400,118449886,913,913,913,913,0
|
|
20231019,195300,118449886,913,913,913,913,0
|
|
20231019,195200,118449886,913,913,913,913,0
|
|
20231019,195100,118449886,913,913,913,913,0
|
|
20231019,195000,118449886,913,913,913,913,0
|
|
20231019,194900,118449886,913,913,913,913,0
|
|
20231019,194800,118449886,913,913,913,913,0
|
|
20231019,194700,118449886,913,913,913,913,0
|
|
20231019,194600,118449886,913,913,913,913,0
|
|
20231019,194500,118449886,913,913,913,913,0
|
|
20231019,194400,118449886,913,913,913,913,0
|
|
20231019,194300,118449886,913,913,913,913,0
|
|
20231019,194200,118449886,913,913,913,913,11321
|
|
20231019,194100,118449886,913,913,913,913,0
|
|
20231019,194000,118449886,913,913,913,913,0
|
|
20231019,193900,118449886,913,913,913,913,0
|
|
20231019,193800,118449886,913,913,913,913,0
|
|
20231019,193700,118449886,913,913,913,913,0
|
|
20231019,193600,118449886,913,913,913,913,0
|
|
20231019,193500,118449886,913,913,913,913,0
|
|
20231019,193400,118449886,913,913,913,913,0
|
|
20231019,193300,118449886,913,913,913,913,0
|
|
20231019,193200,118449886,913,913,913,913,0
|
|
20231019,193100,118449886,913,913,913,913,0
|
|
20231019,193000,118449886,913,913,913,913,0
|
|
20231019,192900,118449886,913,913,913,913,0
|
|
20231019,192800,118449886,913,913,913,913,0
|
|
20231019,192700,118449886,913,913,913,913,0
|
|
20231019,192600,118449886,913,913,913,913,0
|
|
20231019,192500,118449886,913,913,913,913,0
|
|
20231019,192400,118449886,913,913,913,913,0
|
|
20231019,192300,118449886,913,913,913,913,0
|
|
20231019,192200,118449886,913,913,913,913,0
|
|
20231019,192100,118449886,913,913,913,913,0
|
|
20231019,192000,118449886,913,913,913,913,0
|
|
20231019,191900,118449886,913,913,913,913,0
|
|
20231019,191800,118449886,913,913,913,913,0
|
|
20231019,191700,118449886,913,913,913,913,0
|
|
20231019,191600,118449886,913,913,913,913,0
|
|
20231019,191500,118449886,913,913,913,913,0
|
|
20231019,191400,118449886,913,913,913,913,0
|
|
20231019,191300,118449886,913,913,913,913,0
|
|
20231019,191200,118449886,913,913,913,913,11321
|
|
20231019,191100,118449886,913,913,913,913,0
|
|
20231019,191000,118449886,913,913,913,913,0
|
|
20231019,190900,118449886,913,913,913,913,0
|
|
20231019,190800,118449886,913,913,913,913,0
|
|
20231019,190700,118449886,913,913,913,913,0
|
|
20231019,190600,118449886,913,913,913,913,0
|
|
20231019,190500,118449886,913,913,913,913,0
|
|
20231019,190400,118449886,913,913,913,913,0
|
|
20231019,190300,118449886,913,913,913,913,0
|
|
20231019,190200,118449886,913,913,913,913,0
|
|
20231019,190100,118449886,913,913,913,913,0
|
|
20231019,190000,118449886,913,913,913,913,0
|
|
20231019,185900,118449886,913,913,913,913,0
|
|
20231019,185800,118449886,913,913,913,913,0
|
|
20231019,185700,118449886,913,913,913,913,0
|
|
20231019,185600,118449886,913,913,913,913,0
|
|
20231019,185500,118449886,913,913,913,913,0
|
|
20231019,185400,118449886,913,913,913,913,0
|
|
20231019,185300,118449886,913,913,913,913,0
|
|
20231019,185200,118449886,913,913,913,913,0
|
|
20231019,185100,118449886,913,913,913,913,0
|
|
20231019,185000,118449886,913,913,913,913,0
|
|
20231019,184900,118449886,913,913,913,913,0
|
|
20231019,184800,118449886,913,913,913,913,0
|
|
20231019,184700,118449886,913,913,913,913,0
|
|
20231019,184600,118449886,913,913,913,913,0
|
|
20231019,184500,118449886,913,913,913,913,0
|
|
20231019,184400,118449886,913,913,913,913,0
|
|
20231019,184300,118449886,913,913,913,913,0
|
|
20231019,184200,118449886,913,913,913,913,11321
|
|
20231019,184100,118449886,913,913,913,913,0
|
|
20231019,184000,118449886,913,913,913,913,0
|
|
20231019,183900,118449886,913,913,913,913,0
|
|
20231019,183800,118449886,913,913,913,913,0
|
|
20231019,183700,118449886,913,913,913,913,0
|
|
20231019,183600,118449886,913,913,913,913,0
|
|
20231019,183500,118449886,913,913,913,913,0
|
|
20231019,183400,118449886,913,913,913,913,0
|
|
20231019,183300,118449886,913,913,913,913,0
|
|
20231019,183200,118449886,913,913,913,913,0
|
|
20231019,183100,118449886,913,913,913,913,0
|
|
20231019,183000,118449886,913,913,913,913,0
|
|
20231019,182900,118449886,913,913,913,913,0
|
|
20231019,182800,118449886,913,913,913,913,0
|
|
20231019,182700,118449886,913,913,913,913,0
|
|
20231019,182600,118449886,913,913,913,913,0
|
|
20231019,182500,118449886,913,913,913,913,0
|
|
20231019,182400,118449886,913,913,913,913,0
|
|
20231019,182300,118449886,913,913,913,913,0
|
|
20231019,182200,118449886,913,913,913,913,0
|
|
20231019,182100,118449886,913,913,913,913,0
|
|
20231019,182000,118449886,913,913,913,913,0
|
|
20231019,181900,118449886,913,913,913,913,0
|
|
20231019,181800,118449886,913,913,913,913,0
|
|
20231019,181700,118449886,913,913,913,913,0
|
|
20231019,181600,118449886,913,913,913,913,0
|
|
20231019,181500,118449886,913,913,913,913,0
|
|
20231019,181400,118449886,913,913,913,913,0
|
|
20231019,181300,118449886,913,913,913,913,0
|
|
20231019,181200,118449886,913,913,913,913,11321
|
|
20231019,181100,118449886,913,913,913,913,0
|
|
20231019,181000,118449886,913,913,913,913,0
|
|
20231019,180900,118449886,913,913,913,913,0
|
|
20231019,180800,118449886,913,913,913,913,0
|
|
20231019,180700,118449886,913,913,913,913,0
|
|
20231019,180600,118449886,913,913,913,913,0
|
|
20231019,180500,118449886,913,913,913,913,0
|
|
20231019,180400,118449886,913,913,913,913,0
|
|
20231019,180300,118449886,913,913,913,913,0
|
|
20231019,180200,118449886,913,913,913,913,0
|
|
20231019,180100,118449886,913,913,913,913,0
|
|
20231019,180000,118449886,913,913,913,913,0
|
|
20231019,175900,118449886,913,913,913,913,0
|
|
20231019,175800,118449886,913,913,913,913,0
|
|
20231019,175700,118449886,913,913,913,913,0
|
|
20231019,175600,118449886,913,913,913,913,0
|
|
20231019,175500,118449886,913,913,913,913,0
|
|
20231019,175400,118449886,913,913,913,913,0
|
|
20231019,175300,118449886,913,913,913,913,0
|
|
20231019,175200,118449886,913,913,913,913,0
|
|
20231019,175100,118449886,913,913,913,913,0
|
|
20231019,175000,118449886,913,913,913,913,0
|
|
20231019,174900,118449886,913,913,913,913,0
|
|
20231019,174800,118449886,913,913,913,913,0
|
|
20231019,174700,118449886,913,913,913,913,0
|
|
20231019,174600,118449886,913,913,913,913,0
|
|
20231019,174500,118449886,913,913,913,913,0
|
|
20231019,174400,118449886,913,913,913,913,0
|
|
20231019,174300,118449886,913,913,913,913,0
|
|
20231019,174200,118449886,913,913,913,913,11321
|
|
20231019,174100,118449886,913,913,913,913,0
|
|
20231019,174000,118449886,913,913,913,913,0
|
|
20231019,173900,118449886,913,913,913,913,0
|
|
20231019,173800,118449886,913,913,913,913,0
|
|
20231019,173700,118449886,913,913,913,913,0
|
|
20231019,173600,118449886,913,913,913,913,0
|
|
20231019,173500,118449886,913,913,913,913,0
|
|
20231019,173400,118449886,913,913,913,913,0
|
|
20231019,173300,118449886,913,913,913,913,0
|
|
20231019,173200,118449886,913,913,913,913,0
|
|
20231019,173100,118449886,913,913,913,913,0
|
|
20231019,173000,118449886,913,913,913,913,0
|
|
20231019,172900,118449886,913,913,913,913,0
|
|
20231019,172800,118449886,913,913,913,913,0
|
|
20231019,172700,118449886,913,913,913,913,0
|
|
20231019,172600,118449886,913,913,913,913,0
|
|
20231019,172500,118449886,913,913,913,913,0
|
|
20231019,172400,118449886,913,913,913,913,0
|
|
20231019,172300,118449886,913,913,913,913,0
|
|
20231019,172200,118449886,913,913,913,913,0
|
|
20231019,172100,118449886,913,913,913,913,0
|
|
20231019,172000,118449886,913,913,913,913,0
|
|
20231019,171900,118449886,913,913,913,913,0
|
|
20231019,171800,118449886,913,913,913,913,0
|
|
20231019,171700,118449886,913,913,913,913,0
|
|
20231019,171600,118449886,913,913,913,913,0
|
|
20231019,171500,118449886,913,913,913,913,0
|
|
20231019,171400,118449886,913,913,913,913,0
|
|
20231019,171300,118449886,913,913,913,913,0
|
|
20231019,171200,118449886,913,913,913,913,11321
|
|
20231019,171100,118449886,913,913,913,913,0
|
|
20231019,171000,118449886,913,913,913,913,0
|
|
20231019,170900,118449886,913,913,913,913,0
|
|
20231019,170800,118449886,913,913,913,913,0
|
|
20231019,170700,118449886,913,913,913,913,0
|
|
20231019,170600,118449886,913,913,913,913,0
|
|
20231019,170500,118449886,913,913,913,913,0
|
|
20231019,170400,118449886,913,913,913,913,0
|
|
20231019,170300,118449886,913,913,913,913,0
|
|
20231019,170200,118449886,913,913,913,913,0
|
|
20231019,170100,118449886,913,913,913,913,0
|
|
20231019,170000,118449886,913,913,913,913,0
|
|
20231019,165900,118449886,913,913,913,913,0
|
|
20231019,165800,118449886,913,913,913,913,0
|
|
20231019,165700,118449886,913,913,913,913,0
|
|
20231019,165600,118449886,913,913,913,913,0
|
|
20231019,165500,118449886,913,913,913,913,0
|
|
20231019,165400,118449886,913,913,913,913,0
|
|
20231019,165300,118449886,913,913,913,913,0
|
|
20231019,165200,118449886,913,913,913,913,0
|
|
20231019,165100,118449886,913,913,913,913,0
|
|
20231019,165000,118449886,913,913,913,913,0
|
|
20231019,164900,118449886,913,913,913,913,0
|
|
20231019,164800,118449886,913,913,913,913,0
|
|
20231019,164700,118449886,913,913,913,913,0
|
|
20231019,164600,118449886,913,913,913,913,0
|
|
20231019,164500,118449886,913,913,913,913,0
|
|
20231019,164400,118449886,913,913,913,913,0
|
|
20231019,164300,118449886,913,913,913,913,0
|
|
20231019,164200,118449886,913,913,913,913,11321
|
|
20231019,164100,118449886,913,913,913,913,0
|
|
20231019,164000,118449886,913,913,913,913,0
|
|
20231019,163900,118449886,913,913,913,913,0
|
|
20231019,163800,118449886,913,913,913,913,0
|
|
20231019,163700,118449886,913,913,913,913,0
|
|
20231019,163600,118449886,913,913,913,913,0
|
|
20231019,163500,118449886,913,913,913,913,0
|
|
20231019,163400,118449886,913,913,913,913,0
|
|
20231019,163300,118449886,913,913,913,913,0
|
|
20231019,163200,118449886,913,913,913,913,0
|
|
20231019,163100,118449886,913,913,913,913,0
|
|
20231019,163000,118449886,913,913,913,913,0
|
|
20231019,162900,118449886,913,913,913,913,0
|
|
20231019,162800,118449886,913,913,913,913,0
|
|
20231019,162700,118449886,913,913,913,913,0
|
|
20231019,162600,118449886,913,913,913,913,0
|
|
20231019,162500,118449886,913,913,913,913,0
|
|
20231019,162400,118449886,913,913,913,913,0
|
|
20231019,162300,118449886,913,913,913,913,0
|
|
20231019,162200,118449886,913,913,913,913,0
|
|
20231019,162100,118449886,913,913,913,913,0
|
|
20231019,162000,118449886,913,913,913,913,0
|
|
20231019,161900,118449886,913,913,913,913,0
|
|
20231019,161800,118449886,913,913,913,913,0
|
|
20231019,161700,118449886,913,913,913,913,0
|
|
20231019,161600,118449886,913,913,913,913,0
|
|
20231019,161500,118449886,913,913,913,913,0
|
|
20231019,161400,118449886,913,913,913,913,0
|
|
20231019,161300,118449886,913,913,913,913,0
|
|
20231019,161200,118449886,913,913,913,913,11321
|
|
20231019,161100,118449886,913,913,913,913,0
|
|
20231019,161000,118449886,913,913,913,913,0
|
|
20231019,160900,118449886,913,913,913,913,0
|
|
20231019,160800,118449886,913,913,913,913,0
|
|
20231019,160700,118449886,913,913,913,913,0
|
|
20231019,160600,118449886,913,913,913,913,0
|
|
20231019,160500,118449886,913,913,913,913,0
|
|
20231019,160400,118449886,913,913,913,913,0
|
|
20231019,160300,118449886,913,913,913,913,0
|
|
20231019,160200,118449886,913,913,913,913,0
|
|
20231019,160100,118449886,913,913,913,913,0
|
|
20231019,160000,118449886,913,913,913,913,0
|
|
20231019,155900,118449886,913,913,913,913,0
|
|
20231019,155800,118449886,913,913,913,913,0
|
|
20231019,155700,118449886,913,913,913,913,0
|
|
20231019,155600,118449886,913,913,913,913,0
|
|
20231019,155500,118449886,913,913,913,913,0
|
|
20231019,155400,118449886,913,913,913,913,0
|
|
20231019,155300,118449886,913,913,913,913,0
|
|
20231019,155200,118449886,913,913,913,913,0
|
|
20231019,155100,118449886,913,913,913,913,0
|
|
20231019,155000,118449886,913,913,913,913,0
|
|
20231019,154900,118449886,913,913,913,913,0
|
|
20231019,154800,118449886,913,913,913,913,0
|
|
20231019,154700,118449886,913,913,913,913,0
|
|
20231019,154600,118449886,913,913,913,913,0
|
|
20231019,154500,118449886,913,913,913,913,0
|
|
20231019,154400,118449886,913,913,913,913,0
|
|
20231019,154300,118449886,913,913,913,913,0
|
|
20231019,154200,118449886,913,913,913,913,11321
|
|
20231019,154100,118449886,913,913,913,913,0
|
|
20231019,154000,118449886,913,913,913,913,0
|
|
20231019,153900,118449886,913,913,913,913,0
|
|
20231019,153800,118449886,913,913,913,913,0
|
|
20231019,153700,118449886,913,913,913,913,0
|
|
20231019,153600,118449886,913,913,913,913,0
|
|
20231019,153500,118449886,913,913,913,913,0
|
|
20231019,153400,118449886,913,913,913,913,0
|
|
20231019,153300,118449886,913,913,913,913,0
|
|
20231019,153200,118449886,913,913,913,913,0
|
|
20231019,153100,118449886,913,913,913,913,0
|
|
20231019,153000,118449886,913,913,913,913,11321
|
|
20231019,152900,108113813,914,914,914,914,0
|
|
20231019,152800,108113813,914,914,914,914,0
|
|
20231019,152700,108113813,914,914,914,914,0
|
|
20231019,152600,108113813,914,914,914,914,0
|
|
20231019,152500,108113813,914,914,914,914,0
|
|
20231019,152400,108113813,914,914,914,914,0
|
|
20231019,152300,108113813,914,914,914,914,0
|
|
20231019,152200,108113813,914,914,914,914,0
|
|
20231019,152100,108113813,914,914,914,914,0
|
|
20231019,152000,108113813,914,914,914,914,0
|
|
20231019,151900,108113813,914,914,914,914,0
|
|
20231019,151800,108113813,914,914,914,914,0
|
|
20231019,151700,108113813,914,914,914,914,0
|
|
20231019,151600,108113813,914,914,914,914,20
|
|
20231019,151500,108095533,915,915,915,915,0
|
|
20231019,151400,108095533,915,915,915,915,0
|
|
20231019,151300,108095533,915,915,915,915,0
|
|
20231019,151200,108095533,915,915,915,915,0
|
|
20231019,151100,108095533,915,915,915,915,0
|
|
20231019,151000,108095533,915,915,915,915,0
|
|
20231019,150900,108095533,915,913,915,913,100
|
|
20231019,150800,108004167,908,908,908,908,0
|
|
20231019,150700,108004167,908,908,908,908,0
|
|
20231019,150600,108004167,908,908,908,908,0
|
|
20231019,150500,108004167,908,908,908,908,0
|
|
20231019,150400,108004167,908,908,908,908,0
|
|
20231019,150300,108004167,908,908,908,908,0
|
|
20231019,150200,108004167,908,908,908,908,2
|
|
20231019,150100,108002351,908,908,908,908,1
|
|
20231019,150000,108001443,905,905,905,905,591
|
|
20231019,145900,107466588,906,907,907,906,3158
|
|
20231019,145800,104605363,907,908,908,907,61
|
|
20231019,145700,104550035,906,906,906,906,0
|
|
20231019,145600,104550035,906,907,907,906,3601
|
|
20231019,145500,101286868,907,909,909,907,166
|
|
20231019,145400,101136285,908,908,908,908,20
|
|
20231019,145300,101118125,909,909,909,909,0
|
|
20231019,145200,101118125,909,909,909,909,0
|
|
20231019,145100,101118125,909,909,909,909,0
|
|
20231019,145000,101118125,909,909,909,909,50
|
|
20231019,144900,101072675,915,915,915,915,0
|
|
20231019,144800,101072675,915,915,915,915,0
|
|
20231019,144700,101072675,915,915,915,915,0
|
|
20231019,144600,101072675,915,908,915,908,566
|
|
20231019,144500,100555148,908,908,908,908,101
|
|
20231019,144400,100463440,915,915,915,915,0
|
|
20231019,144300,100463440,915,915,915,915,0
|
|
20231019,144200,100463440,915,915,915,915,0
|
|
20231019,144100,100463440,915,915,915,915,0
|
|
20231019,144000,100463440,915,915,915,915,0
|
|
20231019,143900,100463440,915,915,915,915,0
|
|
20231019,143800,100463440,915,915,915,915,0
|
|
20231019,143700,100463440,915,915,915,915,0
|
|
20231019,143600,100463440,915,915,915,915,0
|
|
20231019,143500,100463440,915,915,915,915,0
|
|
20231019,143400,100463440,915,915,915,915,0
|
|
20231019,143300,100463440,915,910,915,910,331
|
|
20231019,143200,100162067,906,909,909,906,571
|
|
20231019,143100,99644511,910,910,910,910,0
|
|
20231019,143000,99644511,910,910,910,910,0
|
|
20231019,142900,99644511,910,910,910,910,1
|
|
20231019,142800,99643601,911,911,911,911,1
|
|
20231019,142700,99642690,912,912,912,912,0
|
|
20231019,142600,99642690,912,912,912,912,0
|
|
20231019,142500,99642690,912,912,912,912,0
|
|
20231019,142400,99642690,912,912,912,912,0
|
|
20231019,142300,99642690,912,912,912,912,0
|
|
20231019,142200,99642690,912,912,912,912,0
|
|
20231019,142100,99642690,912,912,912,912,0
|
|
20231019,142000,99642690,912,912,912,912,0
|
|
20231019,141900,99642690,912,912,912,912,0
|
|
20231019,141800,99642690,912,912,912,912,0
|
|
20231019,141700,99642690,912,912,912,912,0
|
|
20231019,141600,99642690,912,912,912,912,0
|
|
20231019,141500,99642690,912,912,912,912,12
|
|
20231019,141400,99631746,913,913,913,913,0
|
|
20231019,141300,99631746,913,913,913,913,0
|
|
20231019,141200,99631746,913,913,913,913,500
|
|
20231019,141100,99175246,913,913,913,913,0
|
|
20231019,141000,99175246,913,913,913,913,0
|
|
20231019,140900,99175246,913,913,913,913,1
|
|
20231019,140800,99174333,913,913,913,913,0
|
|
20231019,140700,99174333,913,905,913,905,789
|
|
20231019,140600,98457510,906,907,907,905,1634
|
|
20231019,140500,96978503,908,908,908,908,444
|
|
20231019,140400,96575351,908,909,909,908,50
|
|
20231019,140300,96529950,910,910,910,910,0
|
|
20231019,140200,96529950,910,907,911,906,1352
|
|
20231019,140100,95305028,906,906,906,906,0
|
|
20231019,140000,95305028,906,907,907,906,2300
|
|
20231019,135900,93219883,907,907,907,907,245
|
|
20231019,135800,92997668,911,911,911,911,0
|
|
20231019,135700,92997668,911,911,911,911,0
|
|
20231019,135600,92997668,911,911,911,911,6
|
|
20231019,135500,92992202,911,911,911,911,0
|
|
20231019,135400,92992202,911,911,911,911,0
|
|
20231019,135300,92992202,911,911,911,911,0
|
|
20231019,135200,92992202,911,910,911,910,3
|
|
20231019,135100,92989471,907,909,909,907,109
|
|
20231019,135000,92890589,909,909,909,909,1
|
|
20231019,134900,92889680,910,910,910,910,0
|
|
20231019,134800,92889680,910,910,910,910,0
|
|
20231019,134700,92889680,910,910,910,909,651
|
|
20231019,134600,92297279,911,910,912,910,35
|
|
20231019,134500,92265394,911,910,911,909,76
|
|
20231019,134400,92196210,910,910,910,910,0
|
|
20231019,134300,92196210,910,910,910,910,0
|
|
20231019,134200,92196210,910,910,910,910,0
|
|
20231019,134100,92196210,910,910,910,910,0
|
|
20231019,134000,92196210,910,910,910,910,13
|
|
20231019,133900,92184380,910,910,910,910,0
|
|
20231019,133800,92184380,910,910,910,910,1
|
|
20231019,133700,92183470,907,908,912,907,502
|
|
20231019,133600,91727640,908,909,909,908,1014
|
|
20231019,133500,90806926,909,909,909,909,0
|
|
20231019,133400,90806926,909,909,909,909,0
|
|
20231019,133300,90806926,909,909,909,909,0
|
|
20231019,133200,90806926,909,909,909,909,0
|
|
20231019,133100,90806926,909,909,909,909,0
|
|
20231019,133000,90806926,909,909,909,909,0
|
|
20231019,132900,90806926,909,909,909,909,0
|
|
20231019,132800,90806926,909,909,909,909,1
|
|
20231019,132700,90806017,910,910,910,910,0
|
|
20231019,132600,90806017,910,910,910,910,0
|
|
20231019,132500,90806017,910,910,910,910,0
|
|
20231019,132400,90806017,910,911,911,910,2
|
|
20231019,132300,90804196,912,912,912,912,1
|
|
20231019,132200,90803284,908,908,908,908,0
|
|
20231019,132100,90803284,908,908,908,908,0
|
|
20231019,132000,90803284,908,909,909,908,500
|
|
20231019,131900,90349283,908,908,908,908,0
|
|
20231019,131800,90349283,908,908,908,908,0
|
|
20231019,131700,90349283,908,908,908,908,0
|
|
20231019,131600,90349283,908,908,908,908,0
|
|
20231019,131500,90349283,908,908,908,908,0
|
|
20231019,131400,90349283,908,908,908,908,1
|
|
20231019,131300,90348375,906,906,906,906,0
|
|
20231019,131200,90348375,906,906,906,906,0
|
|
20231019,131100,90348375,906,906,906,906,0
|
|
20231019,131000,90348375,906,906,906,906,0
|
|
20231019,130900,90348375,906,906,906,906,0
|
|
20231019,130800,90348375,906,914,914,906,1453
|
|
20231019,130700,89030306,917,917,917,917,0
|
|
20231019,130600,89030306,917,917,917,917,0
|
|
20231019,130500,89030306,917,915,918,915,509
|
|
20231019,130400,88563069,918,918,918,918,0
|
|
20231019,130300,88563069,918,918,918,918,1
|
|
20231019,130200,88562151,915,915,915,915,1
|
|
20231019,130100,88561236,918,918,918,918,0
|
|
20231019,130000,88561236,918,918,918,918,0
|
|
20231019,125900,88561236,918,918,918,918,0
|
|
20231019,125800,88561236,918,918,918,918,1
|
|
20231019,125700,88560318,912,912,912,912,0
|
|
20231019,125600,88560318,912,912,912,912,0
|
|
20231019,125500,88560318,912,912,912,912,1
|
|
20231019,125400,88559406,908,908,908,908,0
|
|
20231019,125300,88559406,908,908,919,908,6421
|
|
20231019,125200,82728768,907,907,907,907,0
|
|
20231019,125100,82728768,907,907,907,907,0
|
|
20231019,125000,82728768,907,907,907,907,0
|
|
20231019,124900,82728768,907,907,907,907,0
|
|
20231019,124800,82728768,907,907,907,907,0
|
|
20231019,124700,82728768,907,907,907,907,0
|
|
20231019,124600,82728768,907,907,907,907,0
|
|
20231019,124500,82728768,907,907,907,907,0
|
|
20231019,124400,82728768,907,907,907,907,0
|
|
20231019,124300,82728768,907,907,907,907,0
|
|
20231019,124200,82728768,907,907,907,907,0
|
|
20231019,124100,82728768,907,907,907,907,0
|
|
20231019,124000,82728768,907,907,907,907,12
|
|
20231019,123900,82717884,908,908,908,908,8
|
|
20231019,123800,82710620,908,908,908,908,0
|
|
20231019,123700,82710620,908,908,908,908,0
|
|
20231019,123600,82710620,908,908,908,908,3
|
|
20231019,123500,82707896,910,910,910,910,0
|
|
20231019,123400,82707896,910,910,910,910,0
|
|
20231019,123300,82707896,910,910,910,910,0
|
|
20231019,123200,82707896,910,910,910,910,0
|
|
20231019,123100,82707896,910,910,910,910,0
|
|
20231019,123000,82707896,910,910,910,910,0
|
|
20231019,122900,82707896,910,910,910,910,0
|
|
20231019,122800,82707896,910,906,910,906,2881
|
|
20231019,122700,80096933,907,908,908,907,1960
|
|
20231019,122600,78319178,909,909,909,909,5
|
|
20231019,122500,78314633,919,919,919,919,0
|
|
20231019,122400,78314633,919,919,919,919,0
|
|
20231019,122300,78314633,919,909,919,909,2800
|
|
20231019,122200,75763084,907,911,913,907,2052
|
|
20231019,122100,73900884,910,911,911,910,36
|
|
20231019,122000,73868089,911,911,911,911,30
|
|
20231019,121900,73840759,909,909,909,909,0
|
|
20231019,121800,73840759,909,909,909,909,1
|
|
20231019,121700,73839850,910,910,910,910,0
|
|
20231019,121600,73839850,910,910,910,910,0
|
|
20231019,121500,73839850,910,910,910,910,0
|
|
20231019,121400,73839850,910,910,910,910,0
|
|
20231019,121300,73839850,910,910,910,910,0
|
|
20231019,121200,73839850,910,910,910,910,1
|
|
20231019,121100,73838940,907,909,909,907,3011
|
|
20231019,121000,71104651,910,910,910,910,1
|
|
20231019,120900,71103741,910,910,910,910,0
|
|
20231019,120800,71103741,910,912,912,910,1506
|
|
20231019,120700,69732770,913,912,913,912,14
|
|
20231019,120600,69719998,913,912,913,911,63
|
|
20231019,120500,69662534,912,912,912,912,10
|
|
20231019,120400,69653414,912,912,912,912,0
|
|
20231019,120300,69653414,912,912,912,911,4
|
|
20231019,120200,69649768,911,911,911,911,3
|
|
20231019,120100,69647035,911,911,911,910,75
|
|
20231019,120000,69578712,911,910,911,910,21
|
|
20231019,115900,69559601,910,910,910,910,31
|
|
20231019,115800,69531391,910,911,911,909,4231
|
|
20231019,115700,65682454,912,912,912,912,0
|
|
20231019,115600,65682454,912,912,912,912,0
|
|
20231019,115500,65682454,912,912,912,912,1
|
|
20231019,115400,65681542,913,913,913,913,0
|
|
20231019,115300,65681542,913,913,913,913,0
|
|
20231019,115200,65681542,913,913,913,913,0
|
|
20231019,115100,65681542,913,913,913,913,1
|
|
20231019,115000,65680629,910,910,910,910,0
|
|
20231019,114900,65680629,910,910,910,910,0
|
|
20231019,114800,65680629,910,910,910,910,0
|
|
20231019,114700,65680629,910,916,920,910,1570
|
|
20231019,114600,64250908,912,912,912,912,1
|
|
20231019,114500,64249996,912,912,912,912,0
|
|
20231019,114400,64249996,912,912,912,912,0
|
|
20231019,114300,64249996,912,912,912,912,0
|
|
20231019,114200,64249996,912,913,913,912,200
|
|
20231019,114100,64067594,917,914,917,914,328
|
|
20231019,114000,63767132,910,910,910,910,0
|
|
20231019,113900,63767132,910,910,910,910,0
|
|
20231019,113800,63767132,910,910,910,910,0
|
|
20231019,113700,63767132,910,910,910,910,0
|
|
20231019,113600,63767132,910,912,912,910,1500
|
|
20231019,113500,62401173,912,912,912,912,0
|
|
20231019,113400,62401173,912,912,912,912,0
|
|
20231019,113300,62401173,912,912,912,912,0
|
|
20231019,113200,62401173,912,917,918,912,510
|
|
20231019,113100,61933059,918,918,918,918,200
|
|
20231019,113000,61749459,918,918,918,918,0
|
|
20231019,112900,61749459,918,918,918,918,8
|
|
20231019,112800,61742115,918,919,919,918,96
|
|
20231019,112700,61653983,920,918,920,917,1253
|
|
20231019,112600,60501610,919,911,919,911,3006
|
|
20231019,112500,57748123,911,911,911,911,0
|
|
20231019,112400,57748123,911,911,911,911,0
|
|
20231019,112300,57748123,911,911,911,911,1
|
|
20231019,112200,57747212,910,910,910,910,853
|
|
20231019,112100,56970982,910,911,911,910,666
|
|
20231019,112000,56364872,911,912,912,911,1184
|
|
20231019,111900,55286135,912,912,912,912,7
|
|
20231019,111800,55279751,912,912,912,912,0
|
|
20231019,111700,55279751,912,912,912,912,0
|
|
20231019,111600,55279751,912,912,912,912,0
|
|
20231019,111500,55279751,912,912,912,912,0
|
|
20231019,111400,55279751,912,912,912,912,0
|
|
20231019,111300,55279751,912,912,912,912,0
|
|
20231019,111200,55279751,912,912,912,912,0
|
|
20231019,111100,55279751,912,912,912,912,0
|
|
20231019,111000,55279751,912,912,912,912,0
|
|
20231019,110900,55279751,912,912,912,912,0
|
|
20231019,110800,55279751,912,912,912,912,10
|
|
20231019,110700,55270631,912,912,912,912,0
|
|
20231019,110600,55270631,912,912,912,912,32
|
|
20231019,110500,55241447,910,910,910,910,0
|
|
20231019,110400,55241447,910,910,910,910,840
|
|
20231019,110300,54477047,913,913,913,913,1
|
|
20231019,110200,54476134,913,913,913,913,0
|
|
20231019,110100,54476134,913,913,913,913,0
|
|
20231019,110000,54476134,913,913,913,913,0
|
|
20231019,105900,54476134,913,913,913,913,0
|
|
20231019,105800,54476134,913,913,913,912,208
|
|
20231019,105700,54286258,910,912,912,910,1617
|
|
20231019,105600,52813670,912,912,912,912,0
|
|
20231019,105500,52813670,912,912,912,912,22
|
|
20231019,105400,52793606,912,914,914,912,1471
|
|
20231019,105300,51450217,914,914,914,914,0
|
|
20231019,105200,51450217,914,914,914,914,0
|
|
20231019,105100,51450217,914,914,914,914,0
|
|
20231019,105000,51450217,914,914,914,914,0
|
|
20231019,104900,51450217,914,914,914,914,0
|
|
20231019,104800,51450217,914,914,914,914,0
|
|
20231019,104700,51450217,914,914,914,914,0
|
|
20231019,104600,51450217,914,914,914,914,0
|
|
20231019,104500,51450217,914,914,914,914,0
|
|
20231019,104400,51450217,914,914,914,914,0
|
|
20231019,104300,51450217,914,914,914,914,0
|
|
20231019,104200,51450217,914,914,914,914,0
|
|
20231019,104100,51450217,914,915,915,914,4978
|
|
20231019,104000,46896667,916,916,916,916,0
|
|
20231019,103900,46896667,916,920,920,916,629
|
|
20231019,103800,46320387,920,920,920,920,0
|
|
20231019,103700,46320387,920,920,920,920,3
|
|
20231019,103600,46317627,921,921,921,921,0
|
|
20231019,103500,46317627,921,921,921,921,0
|
|
20231019,103400,46317627,921,921,921,921,0
|
|
20231019,103300,46317627,921,921,921,921,0
|
|
20231019,103200,46317627,921,921,921,921,0
|
|
20231019,103100,46317627,921,920,921,920,200
|
|
20231019,103000,46133559,915,915,915,915,0
|
|
20231019,102900,46133559,915,915,915,915,0
|
|
20231019,102800,46133559,915,915,915,915,2
|
|
20231019,102700,46131729,915,915,915,915,0
|
|
20231019,102600,46131729,915,915,915,915,1
|
|
20231019,102500,46130814,915,915,915,915,1489
|
|
20231019,102400,44768379,915,915,915,915,0
|
|
20231019,102300,44768379,915,915,915,915,0
|
|
20231019,102200,44768379,915,915,915,915,0
|
|
20231019,102100,44768379,915,915,915,915,11
|
|
20231019,102000,44758314,915,915,915,915,0
|
|
20231019,101900,44758314,915,915,915,915,0
|
|
20231019,101800,44758314,915,915,915,915,0
|
|
20231019,101700,44758314,915,915,915,915,0
|
|
20231019,101600,44758314,915,915,915,915,0
|
|
20231019,101500,44758314,915,915,915,915,0
|
|
20231019,101400,44758314,915,915,915,915,0
|
|
20231019,101300,44758314,915,915,915,915,0
|
|
20231019,101200,44758314,915,915,915,915,0
|
|
20231019,101100,44758314,915,915,915,915,0
|
|
20231019,101000,44758314,915,915,915,915,0
|
|
20231019,100900,44758314,915,915,915,915,0
|
|
20231019,100800,44758314,915,915,915,915,0
|
|
20231019,100700,44758314,915,915,915,915,0
|
|
20231019,100600,44758314,915,915,915,915,0
|
|
20231019,100500,44758314,915,915,915,915,0
|
|
20231019,100400,44758314,915,915,915,915,1224
|
|
20231019,100300,43638354,916,918,918,916,5300
|
|
20231019,100200,38777224,919,919,919,919,1
|
|
20231019,100100,38776305,922,922,922,922,2
|
|
20231019,100000,38774461,920,920,920,920,0
|
|
20231019,095900,38774461,920,918,920,918,29
|
|
20231019,095800,38747783,917,917,917,917,0
|
|
20231019,095700,38747783,917,917,917,917,0
|
|
20231019,095600,38747783,917,917,917,917,0
|
|
20231019,095500,38747783,917,917,917,917,0
|
|
20231019,095400,38747783,917,917,917,917,0
|
|
20231019,095300,38747783,917,917,917,917,1055
|
|
20231019,095200,37780348,917,916,917,916,100
|
|
20231019,095100,37688726,915,915,915,915,0
|
|
20231019,095000,37688726,915,915,915,915,0
|
|
20231019,094900,37688726,915,915,915,915,7
|
|
20231019,094800,37682321,915,915,915,915,0
|
|
20231019,094700,37682321,915,915,915,915,0
|
|
20231019,094600,37682321,915,915,915,915,28
|
|
20231019,094500,37656701,915,915,915,915,0
|
|
20231019,094400,37656701,915,915,915,915,148
|
|
20231019,094300,37521281,915,915,915,915,565
|
|
20231019,094200,37004306,915,915,915,915,28
|
|
20231019,094100,36978686,915,913,915,913,200
|
|
20231019,094000,36795688,912,912,912,912,1092
|
|
20231019,093900,35799784,911,911,911,911,36
|
|
20231019,093800,35766988,911,909,911,909,434
|
|
20231019,093700,35372108,909,909,909,909,0
|
|
20231019,093600,35372108,909,909,909,909,238
|
|
20231019,093500,35155766,909,909,909,909,1080
|
|
20231019,093400,34174046,909,909,909,909,202
|
|
20231019,093300,33990428,909,909,909,908,1003
|
|
20231019,093200,33079701,909,909,909,909,3
|
|
20231019,093100,33076974,909,910,910,909,2307
|
|
20231019,093000,30978955,909,909,909,909,0
|
|
20231019,092900,30978955,909,909,909,909,0
|
|
20231019,092800,30978955,909,909,909,909,0
|
|
20231019,092700,30978955,909,909,909,909,736
|
|
20231019,092600,30309931,908,908,908,908,37
|
|
20231019,092500,30276335,907,907,907,907,1
|
|
20231019,092400,30275428,907,907,907,907,2
|
|
20231019,092300,30273614,907,907,907,907,0
|
|
20231019,092200,30273614,907,907,907,907,1000
|
|
20231019,092100,29366614,908,908,908,908,10
|
|
20231019,092000,29357534,907,907,907,907,0
|
|
20231019,091900,29357534,907,908,908,907,283
|
|
20231019,091800,29100576,909,909,909,909,1
|
|
20231019,091700,29099667,909,907,909,907,768
|
|
20231019,091600,28402326,907,909,909,907,30
|
|
20231019,091500,28375066,910,909,910,905,1027
|
|
20231019,091400,27445501,910,912,912,909,131
|
|
20231019,091300,27326316,913,913,913,913,0
|
|
20231019,091200,27326316,913,911,913,911,2097
|
|
20231019,091100,25414005,913,906,913,906,1431
|
|
20231019,091000,24110088,904,903,904,902,111
|
|
20231019,090900,24009884,903,905,906,903,618
|
|
20231019,090800,23450639,904,908,908,904,2123
|
|
20231019,090700,21526721,908,908,908,908,0
|
|
20231019,090600,21526721,908,909,913,908,782
|
|
20231019,090500,20816650,909,915,915,909,3841
|
|
20231019,090400,17316035,917,922,922,917,8
|
|
20231019,090300,17308668,915,916,916,913,3735
|
|
20231019,090200,13891121,916,916,916,916,142
|
|
20231019,090100,13761049,922,934,934,922,678
|
|
20231019,090000,13128505,940,919,940,919,14278
|