677 lines
29 KiB
CSV
677 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201400,128341504,865,865,865,865,8021
|
|
20231023,201300,128341504,865,865,865,865,0
|
|
20231023,201200,128341504,865,865,865,865,0
|
|
20231023,201100,128341504,865,865,865,865,0
|
|
20231023,201000,128341504,865,865,865,865,0
|
|
20231023,200900,128341504,865,865,865,865,0
|
|
20231023,200800,128341504,865,865,865,865,0
|
|
20231023,200700,128341504,865,865,865,865,0
|
|
20231023,200600,128341504,865,865,865,865,0
|
|
20231023,200500,128341504,865,865,865,865,0
|
|
20231023,200400,128341504,865,865,865,865,0
|
|
20231023,200300,128341504,865,865,865,865,0
|
|
20231023,200200,128341504,865,865,865,865,0
|
|
20231023,200100,128341504,865,865,865,865,0
|
|
20231023,200000,128341504,865,865,865,865,0
|
|
20231023,195900,128341504,865,865,865,865,0
|
|
20231023,195800,128341504,865,865,865,865,0
|
|
20231023,195700,128341504,865,865,865,865,0
|
|
20231023,195600,128341504,865,865,865,865,0
|
|
20231023,195500,128341504,865,865,865,865,0
|
|
20231023,195400,128341504,865,865,865,865,0
|
|
20231023,195300,128341504,865,865,865,865,0
|
|
20231023,195200,128341504,865,865,865,865,0
|
|
20231023,195100,128341504,865,865,865,865,0
|
|
20231023,195000,128341504,865,865,865,865,0
|
|
20231023,194900,128341504,865,865,865,865,0
|
|
20231023,194800,128341504,865,865,865,865,0
|
|
20231023,194700,128341504,865,865,865,865,0
|
|
20231023,194600,128341504,865,865,865,865,0
|
|
20231023,194500,128341504,865,865,865,865,0
|
|
20231023,194400,128341504,865,865,865,865,8021
|
|
20231023,194300,128341504,865,865,865,865,0
|
|
20231023,194200,128341504,865,865,865,865,0
|
|
20231023,194100,128341504,865,865,865,865,0
|
|
20231023,194000,128341504,865,865,865,865,0
|
|
20231023,193900,128341504,865,865,865,865,0
|
|
20231023,193800,128341504,865,865,865,865,0
|
|
20231023,193700,128341504,865,865,865,865,0
|
|
20231023,193600,128341504,865,865,865,865,0
|
|
20231023,193500,128341504,865,865,865,865,0
|
|
20231023,193400,128341504,865,865,865,865,0
|
|
20231023,193300,128341504,865,865,865,865,0
|
|
20231023,193200,128341504,865,865,865,865,0
|
|
20231023,193100,128341504,865,865,865,865,0
|
|
20231023,193000,128341504,865,865,865,865,0
|
|
20231023,192900,128341504,865,865,865,865,0
|
|
20231023,192800,128341504,865,865,865,865,0
|
|
20231023,192700,128341504,865,865,865,865,0
|
|
20231023,192600,128341504,865,865,865,865,0
|
|
20231023,192500,128341504,865,865,865,865,0
|
|
20231023,192400,128341504,865,865,865,865,0
|
|
20231023,192300,128341504,865,865,865,865,0
|
|
20231023,192200,128341504,865,865,865,865,0
|
|
20231023,192100,128341504,865,865,865,865,0
|
|
20231023,192000,128341504,865,865,865,865,0
|
|
20231023,191900,128341504,865,865,865,865,0
|
|
20231023,191800,128341504,865,865,865,865,0
|
|
20231023,191700,128341504,865,865,865,865,0
|
|
20231023,191600,128341504,865,865,865,865,0
|
|
20231023,191500,128341504,865,865,865,865,0
|
|
20231023,191400,128341504,865,865,865,865,8021
|
|
20231023,191300,128341504,865,865,865,865,0
|
|
20231023,191200,128341504,865,865,865,865,0
|
|
20231023,191100,128341504,865,865,865,865,0
|
|
20231023,191000,128341504,865,865,865,865,0
|
|
20231023,190900,128341504,865,865,865,865,0
|
|
20231023,190800,128341504,865,865,865,865,0
|
|
20231023,190700,128341504,865,865,865,865,0
|
|
20231023,190600,128341504,865,865,865,865,0
|
|
20231023,190500,128341504,865,865,865,865,0
|
|
20231023,190400,128341504,865,865,865,865,0
|
|
20231023,190300,128341504,865,865,865,865,0
|
|
20231023,190200,128341504,865,865,865,865,0
|
|
20231023,190100,128341504,865,865,865,865,0
|
|
20231023,190000,128341504,865,865,865,865,0
|
|
20231023,185900,128341504,865,865,865,865,0
|
|
20231023,185800,128341504,865,865,865,865,0
|
|
20231023,185700,128341504,865,865,865,865,0
|
|
20231023,185600,128341504,865,865,865,865,0
|
|
20231023,185500,128341504,865,865,865,865,0
|
|
20231023,185400,128341504,865,865,865,865,0
|
|
20231023,185300,128341504,865,865,865,865,0
|
|
20231023,185200,128341504,865,865,865,865,0
|
|
20231023,185100,128341504,865,865,865,865,0
|
|
20231023,185000,128341504,865,865,865,865,0
|
|
20231023,184900,128341504,865,865,865,865,0
|
|
20231023,184800,128341504,865,865,865,865,0
|
|
20231023,184700,128341504,865,865,865,865,0
|
|
20231023,184600,128341504,865,865,865,865,0
|
|
20231023,184500,128341504,865,865,865,865,0
|
|
20231023,184400,128341504,865,865,865,865,8021
|
|
20231023,184300,128341504,865,865,865,865,0
|
|
20231023,184200,128341504,865,865,865,865,0
|
|
20231023,184100,128341504,865,865,865,865,0
|
|
20231023,184000,128341504,865,865,865,865,0
|
|
20231023,183900,128341504,865,865,865,865,0
|
|
20231023,183800,128341504,865,865,865,865,0
|
|
20231023,183700,128341504,865,865,865,865,0
|
|
20231023,183600,128341504,865,865,865,865,0
|
|
20231023,183500,128341504,865,865,865,865,0
|
|
20231023,183400,128341504,865,865,865,865,0
|
|
20231023,183300,128341504,865,865,865,865,0
|
|
20231023,183200,128341504,865,865,865,865,0
|
|
20231023,183100,128341504,865,865,865,865,0
|
|
20231023,183000,128341504,865,865,865,865,0
|
|
20231023,182900,128341504,865,865,865,865,0
|
|
20231023,182800,128341504,865,865,865,865,0
|
|
20231023,182700,128341504,865,865,865,865,0
|
|
20231023,182600,128341504,865,865,865,865,0
|
|
20231023,182500,128341504,865,865,865,865,0
|
|
20231023,182400,128341504,865,865,865,865,0
|
|
20231023,182300,128341504,865,865,865,865,0
|
|
20231023,182200,128341504,865,865,865,865,0
|
|
20231023,182100,128341504,865,865,865,865,0
|
|
20231023,182000,128341504,865,865,865,865,0
|
|
20231023,181900,128341504,865,865,865,865,0
|
|
20231023,181800,128341504,865,865,865,865,0
|
|
20231023,181700,128341504,865,865,865,865,0
|
|
20231023,181600,128341504,865,865,865,865,0
|
|
20231023,181500,128341504,865,865,865,865,0
|
|
20231023,181400,128341504,865,865,865,865,8021
|
|
20231023,181300,128341504,865,865,865,865,0
|
|
20231023,181200,128341504,865,865,865,865,0
|
|
20231023,181100,128341504,865,865,865,865,0
|
|
20231023,181000,128341504,865,865,865,865,0
|
|
20231023,180900,128341504,865,865,865,865,0
|
|
20231023,180800,128341504,865,865,865,865,0
|
|
20231023,180700,128341504,865,865,865,865,0
|
|
20231023,180600,128341504,865,865,865,865,0
|
|
20231023,180500,128341504,865,865,865,865,0
|
|
20231023,180400,128341504,865,865,865,865,0
|
|
20231023,180300,128341504,865,865,865,865,0
|
|
20231023,180200,128341504,865,865,865,865,0
|
|
20231023,180100,128341504,865,865,865,865,0
|
|
20231023,180000,128341504,865,865,865,865,0
|
|
20231023,175900,128341504,865,865,865,865,0
|
|
20231023,175800,128341504,865,865,865,865,0
|
|
20231023,175700,128341504,865,865,865,865,0
|
|
20231023,175600,128341504,865,865,865,865,0
|
|
20231023,175500,128341504,865,865,865,865,0
|
|
20231023,175400,128341504,865,865,865,865,0
|
|
20231023,175300,128341504,865,865,865,865,0
|
|
20231023,175200,128341504,865,865,865,865,0
|
|
20231023,175100,128341504,865,865,865,865,0
|
|
20231023,175000,128341504,865,865,865,865,0
|
|
20231023,174900,128341504,865,865,865,865,0
|
|
20231023,174800,128341504,865,865,865,865,0
|
|
20231023,174700,128341504,865,865,865,865,0
|
|
20231023,174600,128341504,865,865,865,865,0
|
|
20231023,174500,128341504,865,865,865,865,0
|
|
20231023,174400,128341504,865,865,865,865,8021
|
|
20231023,174300,128341504,865,865,865,865,0
|
|
20231023,174200,128341504,865,865,865,865,0
|
|
20231023,174100,128341504,865,865,865,865,0
|
|
20231023,174000,128341504,865,865,865,865,0
|
|
20231023,173900,128341504,865,865,865,865,0
|
|
20231023,173800,128341504,865,865,865,865,0
|
|
20231023,173700,128341504,865,865,865,865,0
|
|
20231023,173600,128341504,865,865,865,865,0
|
|
20231023,173500,128341504,865,865,865,865,0
|
|
20231023,173400,128341504,865,865,865,865,0
|
|
20231023,173300,128341504,865,865,865,865,0
|
|
20231023,173200,128341504,865,865,865,865,0
|
|
20231023,173100,128341504,865,865,865,865,0
|
|
20231023,173000,128341504,865,865,865,865,0
|
|
20231023,172900,128341504,865,865,865,865,0
|
|
20231023,172800,128341504,865,865,865,865,0
|
|
20231023,172700,128341504,865,865,865,865,0
|
|
20231023,172600,128341504,865,865,865,865,0
|
|
20231023,172500,128341504,865,865,865,865,0
|
|
20231023,172400,128341504,865,865,865,865,0
|
|
20231023,172300,128341504,865,865,865,865,0
|
|
20231023,172200,128341504,865,865,865,865,0
|
|
20231023,172100,128341504,865,865,865,865,0
|
|
20231023,172000,128341504,865,865,865,865,0
|
|
20231023,171900,128341504,865,865,865,865,0
|
|
20231023,171800,128341504,865,865,865,865,0
|
|
20231023,171700,128341504,865,865,865,865,0
|
|
20231023,171600,128341504,865,865,865,865,0
|
|
20231023,171500,128341504,865,865,865,865,0
|
|
20231023,171400,128341504,865,865,865,865,8021
|
|
20231023,171300,128341504,865,865,865,865,0
|
|
20231023,171200,128341504,865,865,865,865,0
|
|
20231023,171100,128341504,865,865,865,865,0
|
|
20231023,171000,128341504,865,865,865,865,0
|
|
20231023,170900,128341504,865,865,865,865,0
|
|
20231023,170800,128341504,865,865,865,865,0
|
|
20231023,170700,128341504,865,865,865,865,0
|
|
20231023,170600,128341504,865,865,865,865,0
|
|
20231023,170500,128341504,865,865,865,865,0
|
|
20231023,170400,128341504,865,865,865,865,0
|
|
20231023,170300,128341504,865,865,865,865,0
|
|
20231023,170200,128341504,865,865,865,865,0
|
|
20231023,170100,128341504,865,865,865,865,0
|
|
20231023,170000,128341504,865,865,865,865,0
|
|
20231023,165900,128341504,865,865,865,865,0
|
|
20231023,165800,128341504,865,865,865,865,0
|
|
20231023,165700,128341504,865,865,865,865,0
|
|
20231023,165600,128341504,865,865,865,865,0
|
|
20231023,165500,128341504,865,865,865,865,0
|
|
20231023,165400,128341504,865,865,865,865,0
|
|
20231023,165300,128341504,865,865,865,865,0
|
|
20231023,165200,128341504,865,865,865,865,0
|
|
20231023,165100,128341504,865,865,865,865,0
|
|
20231023,165000,128341504,865,865,865,865,0
|
|
20231023,164900,128341504,865,865,865,865,0
|
|
20231023,164800,128341504,865,865,865,865,0
|
|
20231023,164700,128341504,865,865,865,865,0
|
|
20231023,164600,128341504,865,865,865,865,0
|
|
20231023,164500,128341504,865,865,865,865,0
|
|
20231023,164400,128341504,865,865,865,865,8021
|
|
20231023,164300,128341504,865,865,865,865,0
|
|
20231023,164200,128341504,865,865,865,865,0
|
|
20231023,164100,128341504,865,865,865,865,0
|
|
20231023,164000,128341504,865,865,865,865,0
|
|
20231023,163900,128341504,865,865,865,865,0
|
|
20231023,163800,128341504,865,865,865,865,0
|
|
20231023,163700,128341504,865,865,865,865,0
|
|
20231023,163600,128341504,865,865,865,865,0
|
|
20231023,163500,128341504,865,865,865,865,0
|
|
20231023,163400,128341504,865,865,865,865,0
|
|
20231023,163300,128341504,865,865,865,865,0
|
|
20231023,163200,128341504,865,865,865,865,0
|
|
20231023,163100,128341504,865,865,865,865,0
|
|
20231023,163000,128341504,865,865,865,865,0
|
|
20231023,162900,128341504,865,865,865,865,0
|
|
20231023,162800,128341504,865,865,865,865,0
|
|
20231023,162700,128341504,865,865,865,865,0
|
|
20231023,162600,128341504,865,865,865,865,0
|
|
20231023,162500,128341504,865,865,865,865,0
|
|
20231023,162400,128341504,865,865,865,865,0
|
|
20231023,162300,128341504,865,865,865,865,0
|
|
20231023,162200,128341504,865,865,865,865,0
|
|
20231023,162100,128341504,865,865,865,865,0
|
|
20231023,162000,128341504,865,865,865,865,0
|
|
20231023,161900,128341504,865,865,865,865,0
|
|
20231023,161800,128341504,865,865,865,865,0
|
|
20231023,161700,128341504,865,865,865,865,0
|
|
20231023,161600,128341504,865,865,865,865,0
|
|
20231023,161500,128341504,865,865,865,865,0
|
|
20231023,161400,128341504,865,865,865,865,8021
|
|
20231023,161300,128341504,865,865,865,865,0
|
|
20231023,161200,128341504,865,865,865,865,0
|
|
20231023,161100,128341504,865,865,865,865,0
|
|
20231023,161000,128341504,865,865,865,865,0
|
|
20231023,160900,128341504,865,865,865,865,0
|
|
20231023,160800,128341504,865,865,865,865,0
|
|
20231023,160700,128341504,865,865,865,865,0
|
|
20231023,160600,128341504,865,865,865,865,0
|
|
20231023,160500,128341504,865,865,865,865,0
|
|
20231023,160400,128341504,865,865,865,865,0
|
|
20231023,160300,128341504,865,865,865,865,0
|
|
20231023,160200,128341504,865,865,865,865,0
|
|
20231023,160100,128341504,865,865,865,865,0
|
|
20231023,160000,128341504,865,865,865,865,0
|
|
20231023,155900,128341504,865,865,865,865,0
|
|
20231023,155800,128341504,865,865,865,865,0
|
|
20231023,155700,128341504,865,865,865,865,0
|
|
20231023,155600,128341504,865,865,865,865,0
|
|
20231023,155500,128341504,865,865,865,865,0
|
|
20231023,155400,128341504,865,865,865,865,0
|
|
20231023,155300,128341504,865,865,865,865,0
|
|
20231023,155200,128341504,865,865,865,865,0
|
|
20231023,155100,128341504,865,865,865,865,0
|
|
20231023,155000,128341504,865,865,865,865,0
|
|
20231023,154900,128341504,865,865,865,865,0
|
|
20231023,154800,128341504,865,865,865,865,0
|
|
20231023,154700,128341504,865,865,865,865,0
|
|
20231023,154600,128341504,865,865,865,865,0
|
|
20231023,154500,128341504,865,865,865,865,0
|
|
20231023,154400,128341504,865,865,865,865,8021
|
|
20231023,154300,128341504,865,865,865,865,0
|
|
20231023,154200,128341504,865,865,865,865,0
|
|
20231023,154100,128341504,865,865,865,865,0
|
|
20231023,154000,128341504,865,865,865,865,0
|
|
20231023,153900,128341504,865,865,865,865,0
|
|
20231023,153800,128341504,865,865,865,865,0
|
|
20231023,153700,128341504,865,865,865,865,0
|
|
20231023,153600,128341504,865,865,865,865,0
|
|
20231023,153500,128341504,865,865,865,865,0
|
|
20231023,153400,128341504,865,865,865,865,0
|
|
20231023,153300,128341504,865,865,865,865,0
|
|
20231023,153200,128341504,865,865,865,865,0
|
|
20231023,153100,128341504,865,865,865,865,0
|
|
20231023,153000,128341504,865,865,865,865,8021
|
|
20231023,152900,121403339,875,875,875,875,0
|
|
20231023,152800,121403339,875,875,875,875,0
|
|
20231023,152700,121403339,875,875,875,875,0
|
|
20231023,152600,121403339,875,875,875,875,0
|
|
20231023,152500,121403339,875,875,875,875,0
|
|
20231023,152400,121403339,875,875,875,875,0
|
|
20231023,152300,121403339,875,875,875,875,0
|
|
20231023,152200,121403339,875,875,875,875,0
|
|
20231023,152100,121403339,875,875,875,875,0
|
|
20231023,152000,121403339,875,875,875,875,0
|
|
20231023,151900,121403339,875,869,875,869,1272
|
|
20231023,151800,120297923,869,869,869,869,0
|
|
20231023,151700,120297923,869,869,869,869,0
|
|
20231023,151600,120297923,869,869,869,869,403
|
|
20231023,151500,119947716,870,870,870,870,11
|
|
20231023,151400,119938146,870,870,870,870,9
|
|
20231023,151300,119930316,870,870,870,870,11
|
|
20231023,151200,119920746,870,870,870,870,0
|
|
20231023,151100,119920746,870,870,870,870,47
|
|
20231023,151000,119879856,870,870,870,870,0
|
|
20231023,150900,119879856,870,869,870,869,155
|
|
20231023,150800,119745106,870,870,870,870,0
|
|
20231023,150700,119745106,870,870,870,870,41
|
|
20231023,150600,119709436,870,870,870,870,542
|
|
20231023,150500,119237896,870,869,870,869,600
|
|
20231023,150400,118716475,869,869,869,869,0
|
|
20231023,150300,118716475,869,869,869,869,0
|
|
20231023,150200,118716475,869,869,869,869,500
|
|
20231023,150100,118281975,867,868,868,867,5669
|
|
20231023,150000,113362247,868,869,869,867,3515
|
|
20231023,145900,110314553,869,869,869,869,0
|
|
20231023,145800,110314553,869,869,869,869,1400
|
|
20231023,145700,109097953,868,868,868,868,1860
|
|
20231023,145600,107483473,870,870,870,870,66
|
|
20231023,145500,107426053,870,870,870,869,1184
|
|
20231023,145400,106396073,869,869,869,869,0
|
|
20231023,145300,106396073,869,869,869,869,0
|
|
20231023,145200,106396073,869,870,870,869,2300
|
|
20231023,145100,104396780,869,869,869,869,0
|
|
20231023,145000,104396780,869,869,869,869,0
|
|
20231023,144900,104396780,869,869,869,869,2549
|
|
20231023,144800,102181699,869,869,869,869,200
|
|
20231023,144700,102007899,868,868,868,868,50
|
|
20231023,144600,101964499,870,868,870,868,350
|
|
20231023,144500,101660239,868,867,868,867,900
|
|
20231023,144400,100879339,867,869,869,867,2048
|
|
20231023,144300,99100873,870,870,870,870,0
|
|
20231023,144200,99100873,870,870,870,870,0
|
|
20231023,144100,99100873,870,870,870,870,1085
|
|
20231023,144000,98156923,870,870,870,870,0
|
|
20231023,143900,98156923,870,870,870,870,0
|
|
20231023,143800,98156923,870,870,870,870,0
|
|
20231023,143700,98156923,870,870,870,870,0
|
|
20231023,143600,98156923,870,870,870,870,0
|
|
20231023,143500,98156923,870,870,870,870,0
|
|
20231023,143400,98156923,870,870,870,870,0
|
|
20231023,143300,98156923,870,870,870,870,0
|
|
20231023,143200,98156923,870,871,871,870,50
|
|
20231023,143100,98113417,870,870,870,870,0
|
|
20231023,143000,98113417,870,870,870,870,0
|
|
20231023,142900,98113417,870,870,870,870,0
|
|
20231023,142800,98113417,870,870,870,870,0
|
|
20231023,142700,98113417,870,870,870,870,0
|
|
20231023,142600,98113417,870,870,870,870,0
|
|
20231023,142500,98113417,870,870,870,870,0
|
|
20231023,142400,98113417,870,870,870,870,2493
|
|
20231023,142300,95944507,870,870,870,870,0
|
|
20231023,142200,95944507,870,870,870,870,0
|
|
20231023,142100,95944507,870,870,870,870,0
|
|
20231023,142000,95944507,870,870,870,870,0
|
|
20231023,141900,95944507,870,870,870,870,0
|
|
20231023,141800,95944507,870,870,870,870,0
|
|
20231023,141700,95944507,870,870,870,870,0
|
|
20231023,141600,95944507,870,872,872,870,1142
|
|
20231023,141500,94950126,877,877,877,877,0
|
|
20231023,141400,94950126,877,877,877,877,0
|
|
20231023,141300,94950126,877,875,877,875,12
|
|
20231023,141200,94939624,877,877,877,877,0
|
|
20231023,141100,94939624,877,877,877,877,0
|
|
20231023,141000,94939624,877,877,877,877,0
|
|
20231023,140900,94939624,877,877,877,877,0
|
|
20231023,140800,94939624,877,877,877,877,0
|
|
20231023,140700,94939624,877,877,877,877,0
|
|
20231023,140600,94939624,877,877,877,877,32
|
|
20231023,140500,94911560,877,877,877,877,0
|
|
20231023,140400,94911560,877,877,877,877,0
|
|
20231023,140300,94911560,877,877,877,877,0
|
|
20231023,140200,94911560,877,877,877,877,0
|
|
20231023,140100,94911560,877,877,877,877,500
|
|
20231023,140000,94473060,877,877,877,877,0
|
|
20231023,135900,94473060,877,877,877,877,0
|
|
20231023,135800,94473060,877,877,877,870,468
|
|
20231023,135700,94065886,870,870,870,870,0
|
|
20231023,135600,94065886,870,870,870,870,224
|
|
20231023,135500,93871006,870,870,870,870,1152
|
|
20231023,135400,92868766,870,870,870,870,0
|
|
20231023,135300,92868766,870,870,877,870,1980
|
|
20231023,135200,91138186,872,871,872,871,101
|
|
20231023,135100,91050214,872,870,872,870,1104
|
|
20231023,135000,90089209,870,872,872,870,401
|
|
20231023,134900,89740337,872,871,872,870,2098
|
|
20231023,134800,87913024,871,873,873,871,1241
|
|
20231023,134700,86831013,873,875,875,873,308
|
|
20231023,134600,86561869,874,876,876,874,1811
|
|
20231023,134500,84975902,876,876,876,876,3
|
|
20231023,134400,84973274,876,876,876,876,0
|
|
20231023,134300,84973274,876,876,876,876,0
|
|
20231023,134200,84973274,876,876,876,876,0
|
|
20231023,134100,84973274,876,878,878,876,1938
|
|
20231023,134000,83271992,878,878,878,878,203
|
|
20231023,133900,83093758,876,876,876,876,0
|
|
20231023,133800,83093758,876,876,876,876,0
|
|
20231023,133700,83093758,876,877,877,876,608
|
|
20231023,133600,82560690,878,879,879,878,4
|
|
20231023,133500,82557177,880,880,880,880,0
|
|
20231023,133400,82557177,880,882,882,880,260
|
|
20231023,133300,82328117,889,881,889,877,6487
|
|
20231023,133200,76631736,887,887,887,887,140
|
|
20231023,133100,76507556,881,881,881,881,1183
|
|
20231023,133000,75465333,884,884,884,884,0
|
|
20231023,132900,75465333,884,884,884,884,0
|
|
20231023,132800,75465333,884,884,884,884,0
|
|
20231023,132700,75465333,884,884,884,884,3
|
|
20231023,132600,75462681,884,884,884,884,4
|
|
20231023,132500,75459145,884,884,884,884,202
|
|
20231023,132400,75280577,884,884,884,884,2
|
|
20231023,132300,75278809,885,885,885,885,1
|
|
20231023,132200,75277924,887,887,887,887,0
|
|
20231023,132100,75277924,887,887,887,887,0
|
|
20231023,132000,75277924,887,887,887,887,0
|
|
20231023,131900,75277924,887,887,887,887,0
|
|
20231023,131800,75277924,887,887,887,887,5
|
|
20231023,131700,75273489,877,890,890,877,4038
|
|
20231023,131600,71685393,890,890,890,890,897
|
|
20231023,131500,70887063,890,890,890,890,1
|
|
20231023,131400,70886173,889,887,889,887,508
|
|
20231023,131300,70434578,887,886,887,886,1166
|
|
20231023,131200,69401038,887,887,887,887,0
|
|
20231023,131100,69401038,887,887,887,887,0
|
|
20231023,131000,69401038,887,887,887,887,1
|
|
20231023,130900,69400151,886,883,886,883,3266
|
|
20231023,130800,66513432,883,878,883,878,1149
|
|
20231023,130700,65502792,878,878,878,878,0
|
|
20231023,130600,65502792,878,878,878,878,0
|
|
20231023,130500,65502792,878,878,878,877,106
|
|
20231023,130400,65409814,879,879,879,879,0
|
|
20231023,130300,65409814,879,879,879,879,0
|
|
20231023,130200,65409814,879,879,879,879,3
|
|
20231023,130100,65407177,880,880,880,880,0
|
|
20231023,130000,65407177,880,879,880,879,30
|
|
20231023,125900,65380806,879,879,879,877,1107
|
|
20231023,125800,64408071,878,878,878,878,11
|
|
20231023,125700,64398413,878,878,878,878,29
|
|
20231023,125600,64372951,878,878,878,878,100
|
|
20231023,125500,64285151,877,878,878,877,17
|
|
20231023,125400,64270226,879,879,879,879,10
|
|
20231023,125300,64261436,878,878,878,878,14
|
|
20231023,125200,64249144,878,878,878,878,0
|
|
20231023,125100,64249144,878,877,878,877,2
|
|
20231023,125000,64247389,877,877,877,877,0
|
|
20231023,124900,64247389,877,877,877,877,0
|
|
20231023,124800,64247389,877,877,877,877,0
|
|
20231023,124700,64247389,877,877,877,877,0
|
|
20231023,124600,64247389,877,877,877,877,0
|
|
20231023,124500,64247389,877,877,877,877,0
|
|
20231023,124400,64247389,877,877,877,877,0
|
|
20231023,124300,64247389,877,878,878,877,8
|
|
20231023,124200,64240366,878,878,878,878,17
|
|
20231023,124100,64225440,878,878,878,878,15
|
|
20231023,124000,64212270,878,878,878,878,0
|
|
20231023,123900,64212270,878,878,878,878,58
|
|
20231023,123800,64161346,880,880,880,880,0
|
|
20231023,123700,64161346,880,880,880,880,0
|
|
20231023,123600,64161346,880,880,880,880,408
|
|
20231023,123500,63802306,880,880,880,880,100
|
|
20231023,123400,63714306,882,882,882,882,0
|
|
20231023,123300,63714306,882,882,882,882,0
|
|
20231023,123200,63714306,882,882,882,882,0
|
|
20231023,123100,63714306,882,882,882,882,500
|
|
20231023,123000,63273306,882,882,882,882,0
|
|
20231023,122900,63273306,882,882,882,882,0
|
|
20231023,122800,63273306,882,882,882,882,500
|
|
20231023,122700,62832306,877,877,877,877,0
|
|
20231023,122600,62832306,877,877,877,877,0
|
|
20231023,122500,62832306,877,877,877,877,0
|
|
20231023,122400,62832306,877,877,877,877,0
|
|
20231023,122300,62832306,877,880,880,877,971
|
|
20231023,122200,61979532,883,883,883,883,16
|
|
20231023,122100,61965404,879,879,879,879,338
|
|
20231023,122000,61668302,884,884,884,884,0
|
|
20231023,121900,61668302,884,884,884,884,65
|
|
20231023,121800,61610842,884,884,884,884,5
|
|
20231023,121700,61606422,884,884,884,884,0
|
|
20231023,121600,61606422,884,884,884,884,1
|
|
20231023,121500,61605538,885,885,885,885,0
|
|
20231023,121400,61605538,885,885,885,885,0
|
|
20231023,121300,61605538,885,885,885,884,74
|
|
20231023,121200,61540050,885,885,885,885,0
|
|
20231023,121100,61540050,885,885,885,885,0
|
|
20231023,121000,61540050,885,885,885,885,0
|
|
20231023,120900,61540050,885,885,885,885,0
|
|
20231023,120800,61540050,885,879,885,879,2
|
|
20231023,120700,61538286,879,879,879,879,0
|
|
20231023,120600,61538286,879,879,879,879,0
|
|
20231023,120500,61538286,879,879,879,879,0
|
|
20231023,120400,61538286,879,879,879,879,0
|
|
20231023,120300,61538286,879,879,879,879,0
|
|
20231023,120200,61538286,879,879,879,879,0
|
|
20231023,120100,61538286,879,879,879,879,0
|
|
20231023,120000,61538286,879,879,879,879,0
|
|
20231023,115900,61538286,879,879,879,879,0
|
|
20231023,115800,61538286,879,879,879,879,0
|
|
20231023,115700,61538286,879,879,879,879,1
|
|
20231023,115600,61537407,881,879,881,879,1495
|
|
20231023,115500,60222067,879,880,880,879,9
|
|
20231023,115400,60214152,879,879,879,879,156
|
|
20231023,115300,60077028,878,878,878,878,446
|
|
20231023,115200,59685440,878,878,878,878,0
|
|
20231023,115100,59685440,878,878,878,878,0
|
|
20231023,115000,59685440,878,878,878,878,4
|
|
20231023,114900,59681928,878,878,878,878,10
|
|
20231023,114800,59673148,878,878,878,878,1
|
|
20231023,114700,59672270,877,877,877,877,0
|
|
20231023,114600,59672270,877,877,877,877,0
|
|
20231023,114500,59672270,877,877,877,877,0
|
|
20231023,114400,59672270,877,877,877,877,0
|
|
20231023,114300,59672270,877,877,877,877,129
|
|
20231023,114200,59559137,877,883,883,877,1191
|
|
20231023,114100,58510500,883,882,883,882,210
|
|
20231023,114000,58325170,880,882,882,880,1000
|
|
20231023,113900,57444469,882,882,882,882,142
|
|
20231023,113800,57319225,886,886,886,886,0
|
|
20231023,113700,57319225,886,886,886,886,1
|
|
20231023,113600,57318339,882,882,882,882,0
|
|
20231023,113500,57318339,882,882,882,882,0
|
|
20231023,113400,57318339,882,882,882,882,0
|
|
20231023,113300,57318339,882,882,882,882,0
|
|
20231023,113200,57318339,882,882,882,882,0
|
|
20231023,113100,57318339,882,882,882,882,0
|
|
20231023,113000,57318339,882,882,882,882,0
|
|
20231023,112900,57318339,882,882,882,882,67
|
|
20231023,112800,57259245,885,885,885,885,30
|
|
20231023,112700,57232695,885,885,885,885,0
|
|
20231023,112600,57232695,885,885,885,885,0
|
|
20231023,112500,57232695,885,885,885,885,7
|
|
20231023,112400,57226500,883,883,883,883,0
|
|
20231023,112300,57226500,883,883,883,883,0
|
|
20231023,112200,57226500,883,883,883,883,0
|
|
20231023,112100,57226500,883,883,883,883,0
|
|
20231023,112000,57226500,883,883,883,883,0
|
|
20231023,111900,57226500,883,883,883,883,0
|
|
20231023,111800,57226500,883,883,883,883,47
|
|
20231023,111700,57184999,882,882,882,882,283
|
|
20231023,111600,56935393,882,879,882,879,1000
|
|
20231023,111500,56056232,877,877,877,877,0
|
|
20231023,111400,56056232,877,880,880,877,1760
|
|
20231023,111300,54509509,881,881,881,881,0
|
|
20231023,111200,54509509,881,881,881,881,0
|
|
20231023,111100,54509509,881,881,881,881,1
|
|
20231023,111000,54508628,884,884,884,884,1
|
|
20231023,110900,54507744,877,878,878,877,41
|
|
20231023,110800,54471771,877,877,877,877,147
|
|
20231023,110700,54342852,877,880,893,877,307
|
|
20231023,110600,54070852,880,880,880,880,37
|
|
20231023,110500,54038292,883,894,894,865,30105
|
|
20231023,110400,27584425,897,897,897,897,0
|
|
20231023,110300,27584425,897,897,897,897,0
|
|
20231023,110200,27584425,897,897,897,897,0
|
|
20231023,110100,27584425,897,897,897,897,0
|
|
20231023,110000,27584425,897,897,897,897,0
|
|
20231023,105900,27584425,897,897,897,897,20
|
|
20231023,105800,27566485,889,889,889,889,0
|
|
20231023,105700,27566485,889,889,889,889,0
|
|
20231023,105600,27566485,889,890,890,889,540
|
|
20231023,105500,27086255,897,897,897,897,0
|
|
20231023,105400,27086255,897,897,897,897,0
|
|
20231023,105300,27086255,897,897,897,897,0
|
|
20231023,105200,27086255,897,897,897,897,0
|
|
20231023,105100,27086255,897,897,897,897,0
|
|
20231023,105000,27086255,897,897,897,897,0
|
|
20231023,104900,27086255,897,889,897,889,456
|
|
20231023,104800,26680463,890,898,898,890,2919
|
|
20231023,104700,24078505,898,900,900,898,732
|
|
20231023,104600,23420037,901,901,901,901,6
|
|
20231023,104500,23414631,901,901,901,901,0
|
|
20231023,104400,23414631,901,902,902,901,384
|
|
20231023,104300,23068547,901,901,901,901,0
|
|
20231023,104200,23068547,901,901,901,901,223
|
|
20231023,104100,22867624,900,900,900,900,0
|
|
20231023,104000,22867624,900,900,900,900,0
|
|
20231023,103900,22867624,900,900,900,900,90
|
|
20231023,103800,22786624,900,900,900,900,0
|
|
20231023,103700,22786624,900,900,900,900,304
|
|
20231023,103600,22513024,899,899,899,899,200
|
|
20231023,103500,22333224,899,899,899,899,8
|
|
20231023,103400,22326032,899,899,899,899,0
|
|
20231023,103300,22326032,899,899,899,899,36
|
|
20231023,103200,22293668,900,900,900,900,0
|
|
20231023,103100,22293668,900,900,900,900,199
|
|
20231023,103000,22114568,902,902,902,902,0
|
|
20231023,102900,22114568,902,902,902,902,0
|
|
20231023,102800,22114568,902,902,902,902,135
|
|
20231023,102700,21992798,902,902,902,902,100
|
|
20231023,102600,21902598,902,902,902,902,2
|
|
20231023,102500,21900794,900,900,900,900,1844
|
|
20231023,102400,20241194,899,899,899,899,211
|
|
20231023,102300,20051505,899,899,899,899,0
|
|
20231023,102200,20051505,899,899,899,899,207
|
|
20231023,102100,19865412,899,900,900,899,546
|
|
20231023,102000,19374238,901,901,901,901,0
|
|
20231023,101900,19374238,901,899,901,899,316
|
|
20231023,101800,19089754,899,899,899,899,246
|
|
20231023,101700,18868600,899,899,899,899,146
|
|
20231023,101600,18737346,899,899,899,899,0
|
|
20231023,101500,18737346,899,899,899,899,209
|
|
20231023,101400,18549455,895,895,895,895,0
|
|
20231023,101300,18549455,895,895,895,895,0
|
|
20231023,101200,18549455,895,895,895,895,0
|
|
20231023,101100,18549455,895,895,895,895,0
|
|
20231023,101000,18549455,895,895,895,895,162
|
|
20231023,100900,18404465,893,893,893,893,153
|
|
20231023,100800,18267836,892,892,892,892,0
|
|
20231023,100700,18267836,892,892,892,892,0
|
|
20231023,100600,18267836,892,892,892,892,0
|
|
20231023,100500,18267836,892,899,900,892,2005
|
|
20231023,100400,16463666,900,900,900,900,0
|
|
20231023,100300,16463666,900,895,900,895,119
|
|
20231023,100200,16356884,895,895,895,895,1
|
|
20231023,100100,16355989,895,895,895,895,194
|
|
20231023,100000,16182359,894,894,894,894,0
|
|
20231023,095900,16182359,894,894,894,894,161
|
|
20231023,095800,16038425,894,894,894,894,10
|
|
20231023,095700,16029485,895,895,895,895,0
|
|
20231023,095600,16029485,895,895,895,895,0
|
|
20231023,095500,16029485,895,895,895,895,0
|
|
20231023,095400,16029485,895,895,895,895,0
|
|
20231023,095300,16029485,895,895,895,895,1000
|
|
20231023,095200,15134485,895,895,895,895,0
|
|
20231023,095100,15134485,895,895,895,895,0
|
|
20231023,095000,15134485,895,895,895,895,10
|
|
20231023,094900,15125535,897,897,897,897,392
|
|
20231023,094800,14773911,897,897,897,897,500
|
|
20231023,094700,14325411,897,897,897,897,0
|
|
20231023,094600,14325411,897,897,897,897,1
|
|
20231023,094500,14324514,889,889,889,889,198
|
|
20231023,094400,14148492,889,889,889,889,0
|
|
20231023,094300,14148492,889,893,900,889,5346
|
|
20231023,094200,9344842,893,892,893,892,34
|
|
20231023,094100,9314481,893,893,893,893,0
|
|
20231023,094000,9314481,893,893,893,893,0
|
|
20231023,093900,9314481,893,891,893,891,341
|
|
20231023,093800,9010330,890,890,890,890,480
|
|
20231023,093700,8583130,890,890,890,890,103
|
|
20231023,093600,8491460,890,890,890,890,4
|
|
20231023,093500,8487900,890,888,890,888,81
|
|
20231023,093400,8415968,887,887,887,887,0
|
|
20231023,093300,8415968,887,887,887,887,0
|
|
20231023,093200,8415968,887,887,887,887,0
|
|
20231023,093100,8415968,887,887,887,887,194
|
|
20231023,093000,8243890,886,885,886,885,722
|
|
20231023,092900,7604203,885,885,885,885,0
|
|
20231023,092800,7604203,885,885,885,885,100
|
|
20231023,092700,7515703,884,884,886,884,1125
|
|
20231023,092600,6521003,886,886,886,886,0
|
|
20231023,092500,6521003,886,884,886,884,292
|
|
20231023,092400,6262873,887,887,887,887,0
|
|
20231023,092300,6262873,887,887,887,887,0
|
|
20231023,092200,6262873,887,885,887,885,210
|
|
20231023,092100,6077003,885,885,885,885,0
|
|
20231023,092000,6077003,885,885,885,885,0
|
|
20231023,091900,6077003,885,885,885,885,0
|
|
20231023,091800,6077003,885,885,885,885,116
|
|
20231023,091700,5974343,885,886,886,885,30
|
|
20231023,091600,5947766,888,888,888,888,143
|
|
20231023,091500,5820782,888,888,888,888,37
|
|
20231023,091400,5787926,888,887,888,887,55
|
|
20231023,091300,5739136,887,888,888,887,20
|
|
20231023,091200,5721386,885,885,885,885,0
|
|
20231023,091100,5721386,885,885,885,885,20
|
|
20231023,091000,5703686,882,883,883,881,1573
|
|
20231023,090900,4316256,884,884,884,884,50
|
|
20231023,090800,4272056,884,884,884,884,1
|
|
20231023,090700,4271172,882,882,883,881,569
|
|
20231023,090600,3769260,881,883,885,881,619
|
|
20231023,090500,3222655,883,899,900,883,1621
|
|
20231023,090400,1785581,891,900,900,891,15
|
|
20231023,090300,1772090,900,889,900,889,95
|
|
20231023,090200,1687404,889,886,900,886,1460
|
|
20231023,090100,386144,886,886,886,886,0
|
|
20231023,090000,386144,886,891,891,886,434
|