677 lines
29 KiB
CSV
677 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201400,242275573,900,900,900,900,4519
|
|
20231020,201300,242275573,900,900,900,900,0
|
|
20231020,201200,242275573,900,900,900,900,0
|
|
20231020,201100,242275573,900,900,900,900,0
|
|
20231020,201000,242275573,900,900,900,900,0
|
|
20231020,200900,242275573,900,900,900,900,0
|
|
20231020,200800,242275573,900,900,900,900,0
|
|
20231020,200700,242275573,900,900,900,900,0
|
|
20231020,200600,242275573,900,900,900,900,0
|
|
20231020,200500,242275573,900,900,900,900,0
|
|
20231020,200400,242275573,900,900,900,900,0
|
|
20231020,200300,242275573,900,900,900,900,0
|
|
20231020,200200,242275573,900,900,900,900,0
|
|
20231020,200100,242275573,900,900,900,900,0
|
|
20231020,200000,242275573,900,900,900,900,0
|
|
20231020,195900,242275573,900,900,900,900,0
|
|
20231020,195800,242275573,900,900,900,900,0
|
|
20231020,195700,242275573,900,900,900,900,0
|
|
20231020,195600,242275573,900,900,900,900,0
|
|
20231020,195500,242275573,900,900,900,900,0
|
|
20231020,195400,242275573,900,900,900,900,0
|
|
20231020,195300,242275573,900,900,900,900,0
|
|
20231020,195200,242275573,900,900,900,900,0
|
|
20231020,195100,242275573,900,900,900,900,0
|
|
20231020,195000,242275573,900,900,900,900,0
|
|
20231020,194900,242275573,900,900,900,900,0
|
|
20231020,194800,242275573,900,900,900,900,0
|
|
20231020,194700,242275573,900,900,900,900,0
|
|
20231020,194600,242275573,900,900,900,900,0
|
|
20231020,194500,242275573,900,900,900,900,0
|
|
20231020,194400,242275573,900,900,900,900,4519
|
|
20231020,194300,242275573,900,900,900,900,0
|
|
20231020,194200,242275573,900,900,900,900,0
|
|
20231020,194100,242275573,900,900,900,900,0
|
|
20231020,194000,242275573,900,900,900,900,0
|
|
20231020,193900,242275573,900,900,900,900,0
|
|
20231020,193800,242275573,900,900,900,900,0
|
|
20231020,193700,242275573,900,900,900,900,0
|
|
20231020,193600,242275573,900,900,900,900,0
|
|
20231020,193500,242275573,900,900,900,900,0
|
|
20231020,193400,242275573,900,900,900,900,0
|
|
20231020,193300,242275573,900,900,900,900,0
|
|
20231020,193200,242275573,900,900,900,900,0
|
|
20231020,193100,242275573,900,900,900,900,0
|
|
20231020,193000,242275573,900,900,900,900,0
|
|
20231020,192900,242275573,900,900,900,900,0
|
|
20231020,192800,242275573,900,900,900,900,0
|
|
20231020,192700,242275573,900,900,900,900,0
|
|
20231020,192600,242275573,900,900,900,900,0
|
|
20231020,192500,242275573,900,900,900,900,0
|
|
20231020,192400,242275573,900,900,900,900,0
|
|
20231020,192300,242275573,900,900,900,900,0
|
|
20231020,192200,242275573,900,900,900,900,0
|
|
20231020,192100,242275573,900,900,900,900,0
|
|
20231020,192000,242275573,900,900,900,900,0
|
|
20231020,191900,242275573,900,900,900,900,0
|
|
20231020,191800,242275573,900,900,900,900,0
|
|
20231020,191700,242275573,900,900,900,900,0
|
|
20231020,191600,242275573,900,900,900,900,0
|
|
20231020,191500,242275573,900,900,900,900,0
|
|
20231020,191400,242275573,900,900,900,900,4519
|
|
20231020,191300,242275573,900,900,900,900,0
|
|
20231020,191200,242275573,900,900,900,900,0
|
|
20231020,191100,242275573,900,900,900,900,0
|
|
20231020,191000,242275573,900,900,900,900,0
|
|
20231020,190900,242275573,900,900,900,900,0
|
|
20231020,190800,242275573,900,900,900,900,0
|
|
20231020,190700,242275573,900,900,900,900,0
|
|
20231020,190600,242275573,900,900,900,900,0
|
|
20231020,190500,242275573,900,900,900,900,0
|
|
20231020,190400,242275573,900,900,900,900,0
|
|
20231020,190300,242275573,900,900,900,900,0
|
|
20231020,190200,242275573,900,900,900,900,0
|
|
20231020,190100,242275573,900,900,900,900,0
|
|
20231020,190000,242275573,900,900,900,900,0
|
|
20231020,185900,242275573,900,900,900,900,0
|
|
20231020,185800,242275573,900,900,900,900,0
|
|
20231020,185700,242275573,900,900,900,900,0
|
|
20231020,185600,242275573,900,900,900,900,0
|
|
20231020,185500,242275573,900,900,900,900,0
|
|
20231020,185400,242275573,900,900,900,900,0
|
|
20231020,185300,242275573,900,900,900,900,0
|
|
20231020,185200,242275573,900,900,900,900,0
|
|
20231020,185100,242275573,900,900,900,900,0
|
|
20231020,185000,242275573,900,900,900,900,0
|
|
20231020,184900,242275573,900,900,900,900,0
|
|
20231020,184800,242275573,900,900,900,900,0
|
|
20231020,184700,242275573,900,900,900,900,0
|
|
20231020,184600,242275573,900,900,900,900,0
|
|
20231020,184500,242275573,900,900,900,900,0
|
|
20231020,184400,242275573,900,900,900,900,4519
|
|
20231020,184300,242275573,900,900,900,900,0
|
|
20231020,184200,242275573,900,900,900,900,0
|
|
20231020,184100,242275573,900,900,900,900,0
|
|
20231020,184000,242275573,900,900,900,900,0
|
|
20231020,183900,242275573,900,900,900,900,0
|
|
20231020,183800,242275573,900,900,900,900,0
|
|
20231020,183700,242275573,900,900,900,900,0
|
|
20231020,183600,242275573,900,900,900,900,0
|
|
20231020,183500,242275573,900,900,900,900,0
|
|
20231020,183400,242275573,900,900,900,900,0
|
|
20231020,183300,242275573,900,900,900,900,0
|
|
20231020,183200,242275573,900,900,900,900,0
|
|
20231020,183100,242275573,900,900,900,900,0
|
|
20231020,183000,242275573,900,900,900,900,0
|
|
20231020,182900,242275573,900,900,900,900,0
|
|
20231020,182800,242275573,900,900,900,900,0
|
|
20231020,182700,242275573,900,900,900,900,0
|
|
20231020,182600,242275573,900,900,900,900,0
|
|
20231020,182500,242275573,900,900,900,900,0
|
|
20231020,182400,242275573,900,900,900,900,0
|
|
20231020,182300,242275573,900,900,900,900,0
|
|
20231020,182200,242275573,900,900,900,900,0
|
|
20231020,182100,242275573,900,900,900,900,0
|
|
20231020,182000,242275573,900,900,900,900,0
|
|
20231020,181900,242275573,900,900,900,900,0
|
|
20231020,181800,242275573,900,900,900,900,0
|
|
20231020,181700,242275573,900,900,900,900,0
|
|
20231020,181600,242275573,900,900,900,900,0
|
|
20231020,181500,242275573,900,900,900,900,0
|
|
20231020,181400,242275573,900,900,900,900,4519
|
|
20231020,181300,242275573,900,900,900,900,0
|
|
20231020,181200,242275573,900,900,900,900,0
|
|
20231020,181100,242275573,900,900,900,900,0
|
|
20231020,181000,242275573,900,900,900,900,0
|
|
20231020,180900,242275573,900,900,900,900,0
|
|
20231020,180800,242275573,900,900,900,900,0
|
|
20231020,180700,242275573,900,900,900,900,0
|
|
20231020,180600,242275573,900,900,900,900,0
|
|
20231020,180500,242275573,900,900,900,900,0
|
|
20231020,180400,242275573,900,900,900,900,0
|
|
20231020,180300,242275573,900,900,900,900,0
|
|
20231020,180200,242275573,900,900,900,900,0
|
|
20231020,180100,242275573,900,900,900,900,0
|
|
20231020,180000,242275573,900,900,900,900,0
|
|
20231020,175900,242275573,900,900,900,900,0
|
|
20231020,175800,242275573,900,900,900,900,0
|
|
20231020,175700,242275573,900,900,900,900,0
|
|
20231020,175600,242275573,900,900,900,900,0
|
|
20231020,175500,242275573,900,900,900,900,0
|
|
20231020,175400,242275573,900,900,900,900,0
|
|
20231020,175300,242275573,900,900,900,900,0
|
|
20231020,175200,242275573,900,900,900,900,0
|
|
20231020,175100,242275573,900,900,900,900,0
|
|
20231020,175000,242275573,900,900,900,900,0
|
|
20231020,174900,242275573,900,900,900,900,0
|
|
20231020,174800,242275573,900,900,900,900,0
|
|
20231020,174700,242275573,900,900,900,900,0
|
|
20231020,174600,242275573,900,900,900,900,0
|
|
20231020,174500,242275573,900,900,900,900,0
|
|
20231020,174400,242275573,900,900,900,900,4519
|
|
20231020,174300,242275573,900,900,900,900,0
|
|
20231020,174200,242275573,900,900,900,900,0
|
|
20231020,174100,242275573,900,900,900,900,0
|
|
20231020,174000,242275573,900,900,900,900,0
|
|
20231020,173900,242275573,900,900,900,900,0
|
|
20231020,173800,242275573,900,900,900,900,0
|
|
20231020,173700,242275573,900,900,900,900,0
|
|
20231020,173600,242275573,900,900,900,900,0
|
|
20231020,173500,242275573,900,900,900,900,0
|
|
20231020,173400,242275573,900,900,900,900,0
|
|
20231020,173300,242275573,900,900,900,900,0
|
|
20231020,173200,242275573,900,900,900,900,0
|
|
20231020,173100,242275573,900,900,900,900,0
|
|
20231020,173000,242275573,900,900,900,900,0
|
|
20231020,172900,242275573,900,900,900,900,0
|
|
20231020,172800,242275573,900,900,900,900,0
|
|
20231020,172700,242275573,900,900,900,900,0
|
|
20231020,172600,242275573,900,900,900,900,0
|
|
20231020,172500,242275573,900,900,900,900,0
|
|
20231020,172400,242275573,900,900,900,900,0
|
|
20231020,172300,242275573,900,900,900,900,0
|
|
20231020,172200,242275573,900,900,900,900,0
|
|
20231020,172100,242275573,900,900,900,900,0
|
|
20231020,172000,242275573,900,900,900,900,0
|
|
20231020,171900,242275573,900,900,900,900,0
|
|
20231020,171800,242275573,900,900,900,900,0
|
|
20231020,171700,242275573,900,900,900,900,0
|
|
20231020,171600,242275573,900,900,900,900,0
|
|
20231020,171500,242275573,900,900,900,900,0
|
|
20231020,171400,242275573,900,900,900,900,4519
|
|
20231020,171300,242275573,900,900,900,900,0
|
|
20231020,171200,242275573,900,900,900,900,0
|
|
20231020,171100,242275573,900,900,900,900,0
|
|
20231020,171000,242275573,900,900,900,900,0
|
|
20231020,170900,242275573,900,900,900,900,0
|
|
20231020,170800,242275573,900,900,900,900,0
|
|
20231020,170700,242275573,900,900,900,900,0
|
|
20231020,170600,242275573,900,900,900,900,0
|
|
20231020,170500,242275573,900,900,900,900,0
|
|
20231020,170400,242275573,900,900,900,900,0
|
|
20231020,170300,242275573,900,900,900,900,0
|
|
20231020,170200,242275573,900,900,900,900,0
|
|
20231020,170100,242275573,900,900,900,900,0
|
|
20231020,170000,242275573,900,900,900,900,0
|
|
20231020,165900,242275573,900,900,900,900,0
|
|
20231020,165800,242275573,900,900,900,900,0
|
|
20231020,165700,242275573,900,900,900,900,0
|
|
20231020,165600,242275573,900,900,900,900,0
|
|
20231020,165500,242275573,900,900,900,900,0
|
|
20231020,165400,242275573,900,900,900,900,0
|
|
20231020,165300,242275573,900,900,900,900,0
|
|
20231020,165200,242275573,900,900,900,900,0
|
|
20231020,165100,242275573,900,900,900,900,0
|
|
20231020,165000,242275573,900,900,900,900,0
|
|
20231020,164900,242275573,900,900,900,900,0
|
|
20231020,164800,242275573,900,900,900,900,0
|
|
20231020,164700,242275573,900,900,900,900,0
|
|
20231020,164600,242275573,900,900,900,900,0
|
|
20231020,164500,242275573,900,900,900,900,0
|
|
20231020,164400,242275573,900,900,900,900,4519
|
|
20231020,164300,242275573,900,900,900,900,0
|
|
20231020,164200,242275573,900,900,900,900,0
|
|
20231020,164100,242275573,900,900,900,900,0
|
|
20231020,164000,242275573,900,900,900,900,0
|
|
20231020,163900,242275573,900,900,900,900,0
|
|
20231020,163800,242275573,900,900,900,900,0
|
|
20231020,163700,242275573,900,900,900,900,0
|
|
20231020,163600,242275573,900,900,900,900,0
|
|
20231020,163500,242275573,900,900,900,900,0
|
|
20231020,163400,242275573,900,900,900,900,0
|
|
20231020,163300,242275573,900,900,900,900,0
|
|
20231020,163200,242275573,900,900,900,900,0
|
|
20231020,163100,242275573,900,900,900,900,0
|
|
20231020,163000,242275573,900,900,900,900,0
|
|
20231020,162900,242275573,900,900,900,900,0
|
|
20231020,162800,242275573,900,900,900,900,0
|
|
20231020,162700,242275573,900,900,900,900,0
|
|
20231020,162600,242275573,900,900,900,900,0
|
|
20231020,162500,242275573,900,900,900,900,0
|
|
20231020,162400,242275573,900,900,900,900,0
|
|
20231020,162300,242275573,900,900,900,900,0
|
|
20231020,162200,242275573,900,900,900,900,0
|
|
20231020,162100,242275573,900,900,900,900,0
|
|
20231020,162000,242275573,900,900,900,900,0
|
|
20231020,161900,242275573,900,900,900,900,0
|
|
20231020,161800,242275573,900,900,900,900,0
|
|
20231020,161700,242275573,900,900,900,900,0
|
|
20231020,161600,242275573,900,900,900,900,0
|
|
20231020,161500,242275573,900,900,900,900,0
|
|
20231020,161400,242275573,900,900,900,900,4519
|
|
20231020,161300,242275573,900,900,900,900,0
|
|
20231020,161200,242275573,900,900,900,900,0
|
|
20231020,161100,242275573,900,900,900,900,0
|
|
20231020,161000,242275573,900,900,900,900,0
|
|
20231020,160900,242275573,900,900,900,900,0
|
|
20231020,160800,242275573,900,900,900,900,0
|
|
20231020,160700,242275573,900,900,900,900,0
|
|
20231020,160600,242275573,900,900,900,900,0
|
|
20231020,160500,242275573,900,900,900,900,0
|
|
20231020,160400,242275573,900,900,900,900,0
|
|
20231020,160300,242275573,900,900,900,900,0
|
|
20231020,160200,242275573,900,900,900,900,0
|
|
20231020,160100,242275573,900,900,900,900,0
|
|
20231020,160000,242275573,900,900,900,900,0
|
|
20231020,155900,242275573,900,900,900,900,0
|
|
20231020,155800,242275573,900,900,900,900,0
|
|
20231020,155700,242275573,900,900,900,900,0
|
|
20231020,155600,242275573,900,900,900,900,0
|
|
20231020,155500,242275573,900,900,900,900,0
|
|
20231020,155400,242275573,900,900,900,900,0
|
|
20231020,155300,242275573,900,900,900,900,0
|
|
20231020,155200,242275573,900,900,900,900,0
|
|
20231020,155100,242275573,900,900,900,900,0
|
|
20231020,155000,242275573,900,900,900,900,0
|
|
20231020,154900,242275573,900,900,900,900,0
|
|
20231020,154800,242275573,900,900,900,900,0
|
|
20231020,154700,242275573,900,900,900,900,0
|
|
20231020,154600,242275573,900,900,900,900,0
|
|
20231020,154500,242275573,900,900,900,900,0
|
|
20231020,154400,242275573,900,900,900,900,4519
|
|
20231020,154300,242275573,900,900,900,900,0
|
|
20231020,154200,242275573,900,900,900,900,0
|
|
20231020,154100,242275573,900,900,900,900,0
|
|
20231020,154000,242275573,900,900,900,900,0
|
|
20231020,153900,242275573,900,900,900,900,0
|
|
20231020,153800,242275573,900,900,900,900,0
|
|
20231020,153700,242275573,900,900,900,900,0
|
|
20231020,153600,242275573,900,900,900,900,0
|
|
20231020,153500,242275573,900,900,900,900,0
|
|
20231020,153400,242275573,900,900,900,900,0
|
|
20231020,153300,242275573,900,900,900,900,0
|
|
20231020,153200,242275573,900,900,900,900,0
|
|
20231020,153100,242275573,900,900,900,900,0
|
|
20231020,153000,242275573,900,900,900,900,4519
|
|
20231020,152900,238208473,899,899,899,899,0
|
|
20231020,152800,238208473,899,899,899,899,0
|
|
20231020,152700,238208473,899,899,899,899,0
|
|
20231020,152600,238208473,899,899,899,899,0
|
|
20231020,152500,238208473,899,899,899,899,0
|
|
20231020,152400,238208473,899,899,899,899,0
|
|
20231020,152300,238208473,899,899,899,899,0
|
|
20231020,152200,238208473,899,899,899,899,0
|
|
20231020,152100,238208473,899,899,899,899,0
|
|
20231020,152000,238208473,899,899,899,899,0
|
|
20231020,151900,238208473,899,894,900,881,13811
|
|
20231020,151800,225866661,894,894,894,894,10
|
|
20231020,151700,225857721,886,886,886,886,0
|
|
20231020,151600,225857721,886,886,886,886,3
|
|
20231020,151500,225855063,894,894,894,894,0
|
|
20231020,151400,225855063,894,894,894,894,10
|
|
20231020,151300,225846123,894,889,894,889,1196
|
|
20231020,151200,224782432,888,888,888,888,0
|
|
20231020,151100,224782432,888,887,888,887,18717
|
|
20231020,151000,208161738,888,888,888,888,15689
|
|
20231020,150900,194229906,882,882,882,882,1567
|
|
20231020,150800,192847812,881,883,883,881,2288
|
|
20231020,150700,190831117,883,883,883,883,0
|
|
20231020,150600,190831117,883,883,883,883,1
|
|
20231020,150500,190830234,883,883,883,883,0
|
|
20231020,150400,190830234,883,883,883,883,0
|
|
20231020,150300,190830234,883,883,883,883,1290
|
|
20231020,150200,189691164,883,883,883,883,2
|
|
20231020,150100,189689398,882,883,883,882,6894
|
|
20231020,150000,183603182,883,883,883,883,1200
|
|
20231020,145900,182543582,883,883,883,883,1300
|
|
20231020,145800,181395682,883,883,883,883,0
|
|
20231020,145700,181395682,883,888,888,883,4216
|
|
20231020,145600,177670454,883,883,883,883,0
|
|
20231020,145500,177670454,883,883,883,883,50
|
|
20231020,145400,177626304,883,883,883,883,0
|
|
20231020,145300,177626304,883,883,883,883,0
|
|
20231020,145200,177626304,883,883,883,883,0
|
|
20231020,145100,177626304,883,883,883,883,0
|
|
20231020,145000,177626304,883,883,883,883,0
|
|
20231020,144900,177626304,883,883,883,883,0
|
|
20231020,144800,177626304,883,883,883,883,3346
|
|
20231020,144700,174671786,883,883,884,883,416
|
|
20231020,144600,174304450,887,887,887,887,0
|
|
20231020,144500,174304450,887,887,887,887,0
|
|
20231020,144400,174304450,887,887,887,887,0
|
|
20231020,144300,174304450,887,887,887,887,2
|
|
20231020,144200,174302676,887,887,887,887,0
|
|
20231020,144100,174302676,887,887,887,887,0
|
|
20231020,144000,174302676,887,887,887,887,0
|
|
20231020,143900,174302676,887,887,887,887,2
|
|
20231020,143800,174300902,887,887,887,887,0
|
|
20231020,143700,174300902,887,887,887,887,0
|
|
20231020,143600,174300902,887,887,887,887,0
|
|
20231020,143500,174300902,887,887,887,887,1531
|
|
20231020,143400,172942905,888,888,888,888,22
|
|
20231020,143300,172923369,887,887,887,887,469
|
|
20231020,143200,172507366,887,887,887,887,0
|
|
20231020,143100,172507366,887,887,887,887,3
|
|
20231020,143000,172504705,883,885,885,883,8436
|
|
20231020,142900,165051218,885,885,885,885,0
|
|
20231020,142800,165051218,885,885,885,885,0
|
|
20231020,142700,165051218,885,886,886,885,10000
|
|
20231020,142600,156199170,886,887,887,886,5000
|
|
20231020,142500,151764643,888,888,888,888,0
|
|
20231020,142400,151764643,888,888,888,888,0
|
|
20231020,142300,151764643,888,888,888,888,0
|
|
20231020,142200,151764643,888,888,888,888,0
|
|
20231020,142100,151764643,888,888,888,888,1235
|
|
20231020,142000,150667963,888,888,888,888,0
|
|
20231020,141900,150667963,888,888,888,888,200
|
|
20231020,141800,150490363,890,890,890,890,620
|
|
20231020,141700,149938563,890,890,890,890,0
|
|
20231020,141600,149938563,890,891,891,890,1000
|
|
20231020,141500,149048530,892,892,892,892,2
|
|
20231020,141400,149046746,891,891,891,891,0
|
|
20231020,141300,149046746,891,891,891,891,0
|
|
20231020,141200,149046746,891,891,891,891,0
|
|
20231020,141100,149046746,891,891,891,891,0
|
|
20231020,141000,149046746,891,891,891,891,0
|
|
20231020,140900,149046746,891,891,891,891,0
|
|
20231020,140800,149046746,891,891,891,891,5
|
|
20231020,140700,149042291,892,892,892,892,200
|
|
20231020,140600,148863891,892,892,892,892,0
|
|
20231020,140500,148863891,892,892,892,892,300
|
|
20231020,140400,148596291,892,892,892,892,0
|
|
20231020,140300,148596291,892,892,892,892,0
|
|
20231020,140200,148596291,892,892,892,892,0
|
|
20231020,140100,148596291,892,892,892,892,0
|
|
20231020,140000,148596291,892,892,892,892,0
|
|
20231020,135900,148596291,892,892,892,892,0
|
|
20231020,135800,148596291,892,892,892,892,0
|
|
20231020,135700,148596291,892,892,892,892,100
|
|
20231020,135600,148507091,892,892,892,892,0
|
|
20231020,135500,148507091,892,892,892,892,100
|
|
20231020,135400,148417891,892,892,892,892,0
|
|
20231020,135300,148417891,892,892,892,892,0
|
|
20231020,135200,148417891,892,892,892,892,0
|
|
20231020,135100,148417891,892,892,892,892,0
|
|
20231020,135000,148417891,892,892,892,892,0
|
|
20231020,134900,148417891,892,892,892,892,0
|
|
20231020,134800,148417891,892,892,892,892,0
|
|
20231020,134700,148417891,892,892,892,892,0
|
|
20231020,134600,148417891,892,892,892,892,0
|
|
20231020,134500,148417891,892,892,892,892,0
|
|
20231020,134400,148417891,892,892,892,892,0
|
|
20231020,134300,148417891,892,892,892,892,0
|
|
20231020,134200,148417891,892,892,892,892,0
|
|
20231020,134100,148417891,892,892,892,892,0
|
|
20231020,134000,148417891,892,891,892,891,4368
|
|
20231020,133900,144522637,890,890,890,890,0
|
|
20231020,133800,144522637,890,890,890,890,0
|
|
20231020,133700,144522637,890,890,890,890,0
|
|
20231020,133600,144522637,890,890,890,890,0
|
|
20231020,133500,144522637,890,890,890,890,0
|
|
20231020,133400,144522637,890,890,890,890,0
|
|
20231020,133300,144522637,890,890,890,890,0
|
|
20231020,133200,144522637,890,890,890,890,0
|
|
20231020,133100,144522637,890,890,890,890,0
|
|
20231020,133000,144522637,890,890,890,890,953
|
|
20231020,132900,143674467,890,890,890,890,0
|
|
20231020,132800,143674467,890,890,890,890,0
|
|
20231020,132700,143674467,890,890,890,890,0
|
|
20231020,132600,143674467,890,890,890,890,0
|
|
20231020,132500,143674467,890,890,890,890,150
|
|
20231020,132400,143540967,890,890,890,890,0
|
|
20231020,132300,143540967,890,890,890,890,0
|
|
20231020,132200,143540967,890,890,890,890,0
|
|
20231020,132100,143540967,890,890,890,890,0
|
|
20231020,132000,143540967,890,890,890,890,0
|
|
20231020,131900,143540967,890,890,890,890,0
|
|
20231020,131800,143540967,890,890,890,890,0
|
|
20231020,131700,143540967,890,890,890,890,0
|
|
20231020,131600,143540967,890,890,890,890,10
|
|
20231020,131500,143532067,890,890,890,890,20
|
|
20231020,131400,143514267,890,890,890,890,0
|
|
20231020,131300,143514267,890,890,890,890,0
|
|
20231020,131200,143514267,890,890,890,890,113
|
|
20231020,131100,143413697,890,890,890,890,0
|
|
20231020,131000,143413697,890,890,890,890,1
|
|
20231020,130900,143412807,890,890,890,890,0
|
|
20231020,130800,143412807,890,890,890,890,0
|
|
20231020,130700,143412807,890,890,890,890,0
|
|
20231020,130600,143412807,890,890,890,890,0
|
|
20231020,130500,143412807,890,890,890,890,22
|
|
20231020,130400,143393227,890,890,890,890,100
|
|
20231020,130300,143304227,890,890,890,890,887
|
|
20231020,130200,142514797,890,890,890,890,0
|
|
20231020,130100,142514797,890,890,890,890,0
|
|
20231020,130000,142514797,890,890,890,890,0
|
|
20231020,125900,142514797,890,890,890,890,0
|
|
20231020,125800,142514797,890,890,890,890,41
|
|
20231020,125700,142478307,890,889,890,889,75
|
|
20231020,125600,142411559,887,887,887,887,101
|
|
20231020,125500,142321972,887,887,887,887,0
|
|
20231020,125400,142321972,887,887,887,887,0
|
|
20231020,125300,142321972,887,887,887,887,363
|
|
20231020,125200,141999991,887,887,887,887,17
|
|
20231020,125100,141984912,887,887,887,887,0
|
|
20231020,125000,141984912,887,887,887,887,10
|
|
20231020,124900,141976042,887,887,887,887,9
|
|
20231020,124800,141968059,886,886,886,886,0
|
|
20231020,124700,141968059,886,886,886,886,0
|
|
20231020,124600,141968059,886,886,886,886,300
|
|
20231020,124500,141702259,886,886,886,886,0
|
|
20231020,124400,141702259,886,886,886,886,0
|
|
20231020,124300,141702259,886,886,886,886,0
|
|
20231020,124200,141702259,886,886,886,886,0
|
|
20231020,124100,141702259,886,886,886,886,37
|
|
20231020,124000,141669477,886,886,886,886,10
|
|
20231020,123900,141660617,886,886,886,886,51
|
|
20231020,123800,141615431,885,885,885,885,0
|
|
20231020,123700,141615431,885,885,885,885,0
|
|
20231020,123600,141615431,885,885,885,885,0
|
|
20231020,123500,141615431,885,885,885,885,0
|
|
20231020,123400,141615431,885,885,885,885,0
|
|
20231020,123300,141615431,885,885,885,885,0
|
|
20231020,123200,141615431,885,885,885,885,0
|
|
20231020,123100,141615431,885,885,885,885,237
|
|
20231020,123000,141405686,886,886,886,886,0
|
|
20231020,122900,141405686,886,886,886,886,0
|
|
20231020,122800,141405686,886,886,886,886,0
|
|
20231020,122700,141405686,886,886,886,886,0
|
|
20231020,122600,141405686,886,886,886,886,0
|
|
20231020,122500,141405686,886,886,886,886,0
|
|
20231020,122400,141405686,886,886,886,886,0
|
|
20231020,122300,141405686,886,886,886,886,0
|
|
20231020,122200,141405686,886,886,886,886,1123
|
|
20231020,122100,140410708,886,887,887,886,201
|
|
20231020,122000,140232621,887,887,887,887,0
|
|
20231020,121900,140232621,887,887,887,887,0
|
|
20231020,121800,140232621,887,887,887,887,0
|
|
20231020,121700,140232621,887,887,887,887,2
|
|
20231020,121600,140230847,887,887,887,887,42
|
|
20231020,121500,140193593,887,887,887,887,100
|
|
20231020,121400,140104893,887,887,887,887,0
|
|
20231020,121300,140104893,887,887,887,887,34
|
|
20231020,121200,140074735,887,887,887,887,0
|
|
20231020,121100,140074735,887,887,887,887,6
|
|
20231020,121000,140069413,887,887,887,887,0
|
|
20231020,120900,140069413,887,887,887,887,50
|
|
20231020,120800,140025063,887,887,887,887,4
|
|
20231020,120700,140021515,887,887,887,887,5
|
|
20231020,120600,140017080,887,887,887,887,0
|
|
20231020,120500,140017080,887,886,887,886,82
|
|
20231020,120400,139944426,884,884,884,884,0
|
|
20231020,120300,139944426,884,884,884,884,0
|
|
20231020,120200,139944426,884,884,884,884,10
|
|
20231020,120100,139935586,884,884,884,884,0
|
|
20231020,120000,139935586,884,884,884,884,0
|
|
20231020,115900,139935586,884,884,884,884,0
|
|
20231020,115800,139935586,884,884,884,884,117
|
|
20231020,115700,139832158,884,884,884,884,50
|
|
20231020,115600,139787958,884,884,884,884,8
|
|
20231020,115500,139780886,879,879,879,879,0
|
|
20231020,115400,139780886,879,879,879,879,0
|
|
20231020,115300,139780886,879,879,879,879,0
|
|
20231020,115200,139780886,879,879,879,879,0
|
|
20231020,115100,139780886,879,879,879,879,0
|
|
20231020,115000,139780886,879,879,879,879,0
|
|
20231020,114900,139780886,879,879,879,879,0
|
|
20231020,114800,139780886,879,879,879,879,379
|
|
20231020,114700,139447745,881,881,881,881,0
|
|
20231020,114600,139447745,881,881,881,881,0
|
|
20231020,114500,139447745,881,882,882,881,1215
|
|
20231020,114400,138377105,888,888,888,888,30
|
|
20231020,114300,138350465,889,889,889,889,10
|
|
20231020,114200,138341575,891,891,891,891,0
|
|
20231020,114100,138341575,891,881,891,881,7000
|
|
20231020,114000,132173551,881,881,881,881,84
|
|
20231020,113900,132099547,878,878,878,878,0
|
|
20231020,113800,132099547,878,878,878,878,190
|
|
20231020,113700,131932727,878,880,880,878,1148
|
|
20231020,113600,130924698,880,880,880,880,2880
|
|
20231020,113500,128390298,881,882,882,881,4514
|
|
20231020,113400,124413463,881,881,881,881,9
|
|
20231020,113300,124405534,882,881,882,881,1726
|
|
20231020,113200,122884872,881,881,881,881,5
|
|
20231020,113100,122880467,881,882,882,881,4000
|
|
20231020,113000,119352714,883,883,883,883,0
|
|
20231020,112900,119352714,883,883,883,883,0
|
|
20231020,112800,119352714,883,883,883,883,695
|
|
20231020,112700,118739029,884,884,884,884,0
|
|
20231020,112600,118739029,884,884,884,884,120
|
|
20231020,112500,118632949,885,885,885,885,0
|
|
20231020,112400,118632949,885,885,885,885,120
|
|
20231020,112300,118526749,886,887,887,886,221
|
|
20231020,112200,118330942,887,887,887,887,0
|
|
20231020,112100,118330942,887,887,887,887,0
|
|
20231020,112000,118330942,887,887,887,887,0
|
|
20231020,111900,118330942,887,887,887,887,0
|
|
20231020,111800,118330942,887,887,887,887,1487
|
|
20231020,111700,117011973,887,888,888,887,590
|
|
20231020,111600,116488538,887,887,887,887,0
|
|
20231020,111500,116488538,887,887,887,887,0
|
|
20231020,111400,116488538,887,887,887,887,0
|
|
20231020,111300,116488538,887,887,887,887,0
|
|
20231020,111200,116488538,887,887,887,887,0
|
|
20231020,111100,116488538,887,887,887,887,0
|
|
20231020,111000,116488538,887,887,887,887,892
|
|
20231020,110900,115697334,887,887,887,887,0
|
|
20231020,110800,115697334,887,887,887,887,300
|
|
20231020,110700,115431234,887,887,887,887,0
|
|
20231020,110600,115431234,887,887,887,887,0
|
|
20231020,110500,115431234,887,887,887,887,0
|
|
20231020,110400,115431234,887,887,887,887,0
|
|
20231020,110300,115431234,887,887,887,887,388
|
|
20231020,110200,115087078,892,892,892,892,0
|
|
20231020,110100,115087078,892,892,892,892,0
|
|
20231020,110000,115087078,892,892,892,892,0
|
|
20231020,105900,115087078,892,892,892,892,34
|
|
20231020,105800,115056750,892,892,892,892,0
|
|
20231020,105700,115056750,892,892,892,892,0
|
|
20231020,105600,115056750,892,892,892,892,0
|
|
20231020,105500,115056750,892,892,892,892,0
|
|
20231020,105400,115056750,892,892,892,892,70
|
|
20231020,105300,114994310,892,887,892,887,1500
|
|
20231020,105200,113662554,882,882,882,882,50
|
|
20231020,105100,113618454,882,882,882,882,385
|
|
20231020,105000,113278884,882,885,885,882,1686
|
|
20231020,104900,111790617,887,887,887,887,0
|
|
20231020,104800,111790617,887,887,887,887,435
|
|
20231020,104700,111404772,887,887,887,887,500
|
|
20231020,104600,110961272,887,887,887,887,364
|
|
20231020,104500,110638404,888,888,888,888,0
|
|
20231020,104400,110638404,888,888,888,888,0
|
|
20231020,104300,110638404,888,888,888,888,0
|
|
20231020,104200,110638404,888,888,888,888,500
|
|
20231020,104100,110194404,887,887,887,887,0
|
|
20231020,104000,110194404,887,887,887,887,0
|
|
20231020,103900,110194404,887,887,887,887,0
|
|
20231020,103800,110194404,887,887,887,887,990
|
|
20231020,103700,109316274,887,887,887,887,0
|
|
20231020,103600,109316274,887,887,887,887,0
|
|
20231020,103500,109316274,887,887,887,887,1000
|
|
20231020,103400,108429274,887,887,887,887,15
|
|
20231020,103300,108415969,887,887,887,887,0
|
|
20231020,103200,108415969,887,887,887,887,10
|
|
20231020,103100,108407099,887,887,887,887,185
|
|
20231020,103000,108243004,888,888,888,888,1
|
|
20231020,102900,108242116,888,887,888,887,2072
|
|
20231020,102800,106402181,887,887,887,887,100
|
|
20231020,102700,106313481,886,886,886,886,91
|
|
20231020,102600,106232855,885,885,885,885,0
|
|
20231020,102500,106232855,885,885,885,885,100
|
|
20231020,102400,106144355,883,883,883,883,0
|
|
20231020,102300,106144355,883,883,883,883,0
|
|
20231020,102200,106144355,883,883,883,883,15
|
|
20231020,102100,106131110,885,883,885,883,5000
|
|
20231020,102000,101708317,881,881,881,881,252
|
|
20231020,101900,101486305,881,881,881,881,448
|
|
20231020,101800,101091617,881,881,881,881,271
|
|
20231020,101700,100852866,881,881,881,881,4564
|
|
20231020,101600,96831982,885,885,885,885,70
|
|
20231020,101500,96770032,886,882,886,882,440
|
|
20231020,101400,96381940,881,883,883,881,6165
|
|
20231020,101300,90942854,882,884,884,882,4300
|
|
20231020,101200,87147187,884,884,884,884,3796
|
|
20231020,101100,83791523,885,885,885,885,0
|
|
20231020,101000,83791523,885,885,885,885,1
|
|
20231020,100900,83790638,885,885,885,885,0
|
|
20231020,100800,83790638,885,885,885,884,1524
|
|
20231020,100700,82441899,884,884,884,884,0
|
|
20231020,100600,82441899,884,884,884,884,50
|
|
20231020,100500,82397699,885,884,885,884,1020
|
|
20231020,100400,81495078,884,884,884,884,100
|
|
20231020,100300,81406678,885,885,885,885,105
|
|
20231020,100200,81313753,885,885,885,885,0
|
|
20231020,100100,81313753,885,885,885,885,1000
|
|
20231020,100000,80428753,883,883,883,883,0
|
|
20231020,095900,80428753,883,883,883,883,1
|
|
20231020,095800,80427870,883,885,885,883,5811
|
|
20231020,095700,75289203,885,885,885,885,0
|
|
20231020,095600,75289203,885,885,885,885,0
|
|
20231020,095500,75289203,885,885,885,885,217
|
|
20231020,095400,75097158,886,887,887,886,73
|
|
20231020,095300,75032413,885,885,885,885,0
|
|
20231020,095200,75032413,885,885,885,885,1
|
|
20231020,095100,75031528,884,884,884,884,0
|
|
20231020,095000,75031528,884,884,884,884,0
|
|
20231020,094900,75031528,884,884,884,884,5
|
|
20231020,094800,75027108,884,887,887,884,3889
|
|
20231020,094700,71585142,887,888,888,887,20
|
|
20231020,094600,71567397,888,888,888,887,4045
|
|
20231020,094500,67976503,889,890,890,889,683
|
|
20231020,094400,67369308,890,890,890,890,0
|
|
20231020,094300,67369308,890,890,890,890,10
|
|
20231020,094200,67360408,889,889,889,889,0
|
|
20231020,094100,67360408,889,890,890,889,1897
|
|
20231020,094000,65673905,890,892,892,890,1014
|
|
20231020,093900,64771417,892,892,892,892,20
|
|
20231020,093800,64753577,892,892,892,889,2021
|
|
20231020,093700,62955334,890,890,890,890,1246
|
|
20231020,093600,61846394,890,893,893,890,591
|
|
20231020,093500,61320035,894,894,894,894,4
|
|
20231020,093400,61316459,894,895,895,894,3
|
|
20231020,093300,61313776,895,895,895,895,2
|
|
20231020,093200,61311986,890,891,891,890,9299
|
|
20231020,093100,53035875,890,892,893,890,8810
|
|
20231020,093000,45183538,893,896,896,893,2350
|
|
20231020,092900,43084476,896,897,897,896,54
|
|
20231020,092800,43036088,897,897,897,897,72
|
|
20231020,092700,42971504,897,897,897,897,201
|
|
20231020,092600,42791207,898,898,898,898,554
|
|
20231020,092500,42293715,898,898,898,898,16
|
|
20231020,092400,42279347,905,905,905,905,0
|
|
20231020,092300,42279347,905,905,905,905,8
|
|
20231020,092200,42272107,896,896,896,896,0
|
|
20231020,092100,42272107,896,896,896,896,0
|
|
20231020,092000,42272107,896,896,906,896,3011
|
|
20231020,091900,39573347,892,891,892,891,3311
|
|
20231020,091800,36623236,897,892,897,892,163
|
|
20231020,091700,36477825,892,892,892,892,5735
|
|
20231020,091600,31362205,898,893,898,892,3304
|
|
20231020,091500,28413469,893,898,898,893,600
|
|
20231020,091400,27877169,899,899,899,893,12750
|
|
20231020,091300,16484688,895,896,896,895,664
|
|
20231020,091200,15889867,896,898,904,896,6089
|
|
20231020,091100,10425722,906,899,906,899,8
|
|
20231020,091000,10418523,906,899,906,899,271
|
|
20231020,090900,10174812,894,895,895,894,2200
|
|
20231020,090800,8208008,894,894,894,894,1582
|
|
20231020,090700,6793700,893,893,893,893,0
|
|
20231020,090600,6793700,893,897,899,893,5000
|
|
20231020,090500,2322920,899,894,899,894,972
|
|
20231020,090400,1453678,894,894,894,894,0
|
|
20231020,090300,1453678,894,892,894,892,532
|
|
20231020,090200,978714,892,897,900,892,373
|
|
20231020,090100,645243,900,901,901,897,577
|
|
20231020,090000,127253,903,910,910,903,140
|