590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184700,61751290,716,716,716,716,1428
|
|
20231024,184600,61751290,716,716,716,716,0
|
|
20231024,184500,61751290,716,716,716,716,0
|
|
20231024,184400,61751290,716,716,716,716,0
|
|
20231024,184300,61751290,716,716,716,716,0
|
|
20231024,184200,61751290,716,716,716,716,0
|
|
20231024,184100,61751290,716,716,716,716,0
|
|
20231024,184000,61751290,716,716,716,716,0
|
|
20231024,183900,61751290,716,716,716,716,0
|
|
20231024,183800,61751290,716,716,716,716,0
|
|
20231024,183700,61751290,716,716,716,716,0
|
|
20231024,183600,61751290,716,716,716,716,0
|
|
20231024,183500,61751290,716,716,716,716,0
|
|
20231024,183400,61751290,716,716,716,716,0
|
|
20231024,183300,61751290,716,716,716,716,0
|
|
20231024,183200,61751290,716,716,716,716,0
|
|
20231024,183100,61751290,716,716,716,716,0
|
|
20231024,183000,61751290,716,716,716,716,0
|
|
20231024,182900,61751290,716,716,716,716,0
|
|
20231024,182800,61751290,716,716,716,716,0
|
|
20231024,182700,61751290,716,716,716,716,0
|
|
20231024,182600,61751290,716,716,716,716,0
|
|
20231024,182500,61751290,716,716,716,716,0
|
|
20231024,182400,61751290,716,716,716,716,0
|
|
20231024,182300,61751290,716,716,716,716,0
|
|
20231024,182200,61751290,716,716,716,716,0
|
|
20231024,182100,61751290,716,716,716,716,0
|
|
20231024,182000,61751290,716,716,716,716,0
|
|
20231024,181900,61751290,716,716,716,716,0
|
|
20231024,181800,61751290,716,716,716,716,0
|
|
20231024,181700,61751290,716,716,716,716,1428
|
|
20231024,181600,61751290,716,716,716,716,0
|
|
20231024,181500,61751290,716,716,716,716,0
|
|
20231024,181400,61751290,716,716,716,716,0
|
|
20231024,181300,61751290,716,716,716,716,0
|
|
20231024,181200,61751290,716,716,716,716,0
|
|
20231024,181100,61751290,716,716,716,716,0
|
|
20231024,181000,61751290,716,716,716,716,0
|
|
20231024,180900,61751290,716,716,716,716,0
|
|
20231024,180800,61751290,716,716,716,716,0
|
|
20231024,180700,61751290,716,716,716,716,0
|
|
20231024,180600,61751290,716,716,716,716,0
|
|
20231024,180500,61751290,716,716,716,716,0
|
|
20231024,180400,61751290,716,716,716,716,0
|
|
20231024,180300,61751290,716,716,716,716,0
|
|
20231024,180200,61751290,716,716,716,716,0
|
|
20231024,180100,61751290,716,716,716,716,0
|
|
20231024,180000,61751290,716,716,716,716,0
|
|
20231024,175900,61751290,716,716,716,716,0
|
|
20231024,175800,61751290,716,716,716,716,0
|
|
20231024,175700,61751290,716,716,716,716,0
|
|
20231024,175600,61751290,716,716,716,716,0
|
|
20231024,175500,61751290,716,716,716,716,0
|
|
20231024,175400,61751290,716,716,716,716,0
|
|
20231024,175300,61751290,716,716,716,716,0
|
|
20231024,175200,61751290,716,716,716,716,0
|
|
20231024,175100,61751290,716,716,716,716,0
|
|
20231024,175000,61751290,716,716,716,716,0
|
|
20231024,174900,61751290,716,716,716,716,0
|
|
20231024,174800,61751290,716,716,716,716,0
|
|
20231024,174700,61751290,716,716,716,716,1428
|
|
20231024,174600,61751290,716,716,716,716,0
|
|
20231024,174500,61751290,716,716,716,716,0
|
|
20231024,174400,61751290,716,716,716,716,0
|
|
20231024,174300,61751290,716,716,716,716,0
|
|
20231024,174200,61751290,716,716,716,716,0
|
|
20231024,174100,61751290,716,716,716,716,0
|
|
20231024,174000,61751290,716,716,716,716,0
|
|
20231024,173900,61751290,716,716,716,716,0
|
|
20231024,173800,61751290,716,716,716,716,0
|
|
20231024,173700,61751290,716,716,716,716,0
|
|
20231024,173600,61751290,716,716,716,716,0
|
|
20231024,173500,61751290,716,716,716,716,0
|
|
20231024,173400,61751290,716,716,716,716,0
|
|
20231024,173300,61751290,716,716,716,716,0
|
|
20231024,173200,61751290,716,716,716,716,0
|
|
20231024,173100,61751290,716,716,716,716,0
|
|
20231024,173000,61751290,716,716,716,716,0
|
|
20231024,172900,61751290,716,716,716,716,0
|
|
20231024,172800,61751290,716,716,716,716,0
|
|
20231024,172700,61751290,716,716,716,716,0
|
|
20231024,172600,61751290,716,716,716,716,0
|
|
20231024,172500,61751290,716,716,716,716,0
|
|
20231024,172400,61751290,716,716,716,716,0
|
|
20231024,172300,61751290,716,716,716,716,0
|
|
20231024,172200,61751290,716,716,716,716,0
|
|
20231024,172100,61751290,716,716,716,716,0
|
|
20231024,172000,61751290,716,716,716,716,0
|
|
20231024,171900,61751290,716,716,716,716,0
|
|
20231024,171800,61751290,716,716,716,716,0
|
|
20231024,171700,61751290,716,716,716,716,1428
|
|
20231024,171600,61751290,716,716,716,716,0
|
|
20231024,171500,61751290,716,716,716,716,0
|
|
20231024,171400,61751290,716,716,716,716,0
|
|
20231024,171300,61751290,716,716,716,716,0
|
|
20231024,171200,61751290,716,716,716,716,0
|
|
20231024,171100,61751290,716,716,716,716,0
|
|
20231024,171000,61751290,716,716,716,716,0
|
|
20231024,170900,61751290,716,716,716,716,0
|
|
20231024,170800,61751290,716,716,716,716,0
|
|
20231024,170700,61751290,716,716,716,716,0
|
|
20231024,170600,61751290,716,716,716,716,0
|
|
20231024,170500,61751290,716,716,716,716,0
|
|
20231024,170400,61751290,716,716,716,716,0
|
|
20231024,170300,61751290,716,716,716,716,0
|
|
20231024,170200,61751290,716,716,716,716,0
|
|
20231024,170100,61751290,716,716,716,716,0
|
|
20231024,170000,61751290,716,716,716,716,0
|
|
20231024,165900,61751290,716,716,716,716,0
|
|
20231024,165800,61751290,716,716,716,716,0
|
|
20231024,165700,61751290,716,716,716,716,0
|
|
20231024,165600,61751290,716,716,716,716,0
|
|
20231024,165500,61751290,716,716,716,716,0
|
|
20231024,165400,61751290,716,716,716,716,0
|
|
20231024,165300,61751290,716,716,716,716,0
|
|
20231024,165200,61751290,716,716,716,716,0
|
|
20231024,165100,61751290,716,716,716,716,0
|
|
20231024,165000,61751290,716,716,716,716,0
|
|
20231024,164900,61751290,716,716,716,716,0
|
|
20231024,164800,61751290,716,716,716,716,0
|
|
20231024,164700,61751290,716,716,716,716,1428
|
|
20231024,164600,61751290,716,716,716,716,0
|
|
20231024,164500,61751290,716,716,716,716,0
|
|
20231024,164400,61751290,716,716,716,716,0
|
|
20231024,164300,61751290,716,716,716,716,0
|
|
20231024,164200,61751290,716,716,716,716,0
|
|
20231024,164100,61751290,716,716,716,716,0
|
|
20231024,164000,61751290,716,716,716,716,0
|
|
20231024,163900,61751290,716,716,716,716,0
|
|
20231024,163800,61751290,716,716,716,716,0
|
|
20231024,163700,61751290,716,716,716,716,0
|
|
20231024,163600,61751290,716,716,716,716,0
|
|
20231024,163500,61751290,716,716,716,716,0
|
|
20231024,163400,61751290,716,716,716,716,0
|
|
20231024,163300,61751290,716,716,716,716,0
|
|
20231024,163200,61751290,716,716,716,716,0
|
|
20231024,163100,61751290,716,716,716,716,0
|
|
20231024,163000,61751290,716,716,716,716,0
|
|
20231024,162900,61751290,716,716,716,716,0
|
|
20231024,162800,61751290,716,716,716,716,0
|
|
20231024,162700,61751290,716,716,716,716,0
|
|
20231024,162600,61751290,716,716,716,716,0
|
|
20231024,162500,61751290,716,716,716,716,0
|
|
20231024,162400,61751290,716,716,716,716,0
|
|
20231024,162300,61751290,716,716,716,716,0
|
|
20231024,162200,61751290,716,716,716,716,0
|
|
20231024,162100,61751290,716,716,716,716,0
|
|
20231024,162000,61751290,716,716,716,716,0
|
|
20231024,161900,61751290,716,716,716,716,0
|
|
20231024,161800,61751290,716,716,716,716,0
|
|
20231024,161700,61751290,716,716,716,716,1428
|
|
20231024,161600,61751290,716,716,716,716,0
|
|
20231024,161500,61751290,716,716,716,716,0
|
|
20231024,161400,61751290,716,716,716,716,0
|
|
20231024,161300,61751290,716,716,716,716,0
|
|
20231024,161200,61751290,716,716,716,716,0
|
|
20231024,161100,61751290,716,716,716,716,0
|
|
20231024,161000,61751290,716,716,716,716,0
|
|
20231024,160900,61751290,716,716,716,716,0
|
|
20231024,160800,61751290,716,716,716,716,0
|
|
20231024,160700,61751290,716,716,716,716,0
|
|
20231024,160600,61751290,716,716,716,716,0
|
|
20231024,160500,61751290,716,716,716,716,0
|
|
20231024,160400,61751290,716,716,716,716,0
|
|
20231024,160300,61751290,716,716,716,716,0
|
|
20231024,160200,61751290,716,716,716,716,0
|
|
20231024,160100,61751290,716,716,716,716,0
|
|
20231024,160000,61751290,716,716,716,716,0
|
|
20231024,155900,61751290,716,716,716,716,0
|
|
20231024,155800,61751290,716,716,716,716,0
|
|
20231024,155700,61751290,716,716,716,716,0
|
|
20231024,155600,61751290,716,716,716,716,0
|
|
20231024,155500,61751290,716,716,716,716,0
|
|
20231024,155400,61751290,716,716,716,716,0
|
|
20231024,155300,61751290,716,716,716,716,0
|
|
20231024,155200,61751290,716,716,716,716,0
|
|
20231024,155100,61751290,716,716,716,716,0
|
|
20231024,155000,61751290,716,716,716,716,0
|
|
20231024,154900,61751290,716,716,716,716,0
|
|
20231024,154800,61751290,716,716,716,716,0
|
|
20231024,154700,61751290,716,716,716,716,1428
|
|
20231024,154600,61751290,716,716,716,716,0
|
|
20231024,154500,61751290,716,716,716,716,0
|
|
20231024,154400,61751290,716,716,716,716,0
|
|
20231024,154300,61751290,716,716,716,716,0
|
|
20231024,154200,61751290,716,716,716,716,0
|
|
20231024,154100,61751290,716,716,716,716,0
|
|
20231024,154000,61751290,716,716,716,716,0
|
|
20231024,153900,61751290,716,716,716,716,0
|
|
20231024,153800,61751290,716,716,716,716,0
|
|
20231024,153700,61751290,716,716,716,716,0
|
|
20231024,153600,61751290,716,716,716,716,0
|
|
20231024,153500,61751290,716,716,716,716,0
|
|
20231024,153400,61751290,716,716,716,716,0
|
|
20231024,153300,61751290,716,716,716,716,0
|
|
20231024,153200,61751290,716,716,716,716,0
|
|
20231024,153100,61751290,716,716,716,716,0
|
|
20231024,153000,61751290,716,716,716,716,1428
|
|
20231024,152900,60728842,716,716,716,716,0
|
|
20231024,152800,60728842,716,716,716,716,0
|
|
20231024,152700,60728842,716,716,716,716,0
|
|
20231024,152600,60728842,716,716,716,716,0
|
|
20231024,152500,60728842,716,716,716,716,0
|
|
20231024,152400,60728842,716,716,716,716,0
|
|
20231024,152300,60728842,716,716,716,716,0
|
|
20231024,152200,60728842,716,716,716,716,0
|
|
20231024,152100,60728842,716,716,716,716,0
|
|
20231024,152000,60728842,716,716,716,716,0
|
|
20231024,151900,60728842,716,715,716,715,100
|
|
20231024,151800,60657245,716,715,716,715,41
|
|
20231024,151700,60627913,715,715,715,715,41
|
|
20231024,151600,60598598,716,721,721,716,410
|
|
20231024,151500,60304838,721,719,721,719,51
|
|
20231024,151400,60268085,719,724,724,719,1538
|
|
20231024,151300,59160664,725,723,725,723,40
|
|
20231024,151200,59131668,721,724,724,721,562
|
|
20231024,151100,58726283,725,725,725,725,40
|
|
20231024,151000,58697283,725,725,725,725,40
|
|
20231024,150900,58668283,725,725,725,725,41
|
|
20231024,150800,58638558,725,725,725,725,40
|
|
20231024,150700,58609558,724,724,725,724,87
|
|
20231024,150600,58546530,724,723,725,723,43
|
|
20231024,150500,58515360,724,723,724,723,40
|
|
20231024,150400,58486403,725,724,725,724,43
|
|
20231024,150300,58455232,725,723,725,723,40
|
|
20231024,150200,58426258,723,723,723,723,40
|
|
20231024,150100,58397338,723,723,723,723,40
|
|
20231024,150000,58368418,723,722,723,722,40
|
|
20231024,145900,58339500,723,722,723,722,41
|
|
20231024,145800,58309860,723,722,723,722,40
|
|
20231024,145700,58280943,722,722,722,722,45
|
|
20231024,145600,58248453,722,722,722,722,58
|
|
20231024,145500,58206577,722,722,722,722,91
|
|
20231024,145400,58140875,722,722,722,722,40
|
|
20231024,145300,58111995,722,722,722,722,49
|
|
20231024,145200,58076617,722,722,722,722,40
|
|
20231024,145100,58047737,722,722,722,722,240
|
|
20231024,145000,57874457,722,722,722,722,40
|
|
20231024,144900,57845577,722,722,722,722,463
|
|
20231024,144800,57511291,722,722,722,722,40
|
|
20231024,144700,57482411,723,723,723,723,40
|
|
20231024,144600,57453491,723,723,723,723,40
|
|
20231024,144500,57424571,723,723,723,723,40
|
|
20231024,144400,57395651,723,723,723,723,40
|
|
20231024,144300,57366731,722,722,723,722,44
|
|
20231024,144200,57334927,722,722,723,722,48
|
|
20231024,144100,57300231,723,722,723,722,43
|
|
20231024,144000,57269147,722,722,723,722,41
|
|
20231024,143900,57239508,723,722,723,722,43
|
|
20231024,143800,57208423,723,723,723,723,40
|
|
20231024,143700,57179503,722,722,723,722,44
|
|
20231024,143600,57147695,722,722,723,722,44
|
|
20231024,143500,57115892,722,722,723,722,42
|
|
20231024,143400,57085530,723,722,723,722,40
|
|
20231024,143300,57056614,723,723,723,723,40
|
|
20231024,143200,57027694,723,723,723,723,40
|
|
20231024,143100,56998774,723,722,723,722,40
|
|
20231024,143000,56969861,721,721,721,721,2621
|
|
20231024,142900,55080120,721,721,721,721,41
|
|
20231024,142800,55050559,720,721,721,720,41
|
|
20231024,142700,55020999,721,721,721,721,40
|
|
20231024,142600,54992159,721,721,721,721,40
|
|
20231024,142500,54963319,721,721,721,721,140
|
|
20231024,142400,54862379,721,721,721,721,240
|
|
20231024,142300,54689339,721,721,721,721,240
|
|
20231024,142200,54516299,721,720,721,720,140
|
|
20231024,142100,54415459,721,721,721,721,40
|
|
20231024,142000,54386619,720,720,721,719,219
|
|
20231024,141900,54228918,721,721,721,721,41
|
|
20231024,141800,54199357,721,721,721,721,40
|
|
20231024,141700,54170517,721,721,721,721,440
|
|
20231024,141600,53853277,721,720,721,720,67
|
|
20231024,141500,53804972,720,720,721,719,152
|
|
20231024,141400,53695596,721,721,721,721,40
|
|
20231024,141300,53666756,721,718,721,718,45
|
|
20231024,141200,53634326,721,721,721,721,40
|
|
20231024,141100,53605486,720,721,721,720,52
|
|
20231024,141000,53568006,721,721,721,721,40
|
|
20231024,140900,53539166,721,721,721,721,41
|
|
20231024,140800,53509605,721,721,721,721,40
|
|
20231024,140700,53480765,721,721,721,721,40
|
|
20231024,140600,53451925,721,721,721,721,40
|
|
20231024,140500,53423085,721,721,721,721,44
|
|
20231024,140400,53391361,721,721,721,721,42
|
|
20231024,140300,53361079,720,719,720,719,2540
|
|
20231024,140200,51532285,720,719,720,719,40
|
|
20231024,140100,51503489,721,721,721,721,40
|
|
20231024,140000,51474649,721,721,721,721,40
|
|
20231024,135900,51445809,721,721,721,721,43
|
|
20231024,135800,51414806,721,721,721,721,40
|
|
20231024,135700,51385966,720,721,721,720,65
|
|
20231024,135600,51339126,721,720,721,720,40
|
|
20231024,135500,51310301,721,719,721,719,40
|
|
20231024,135400,51281505,721,720,721,720,40
|
|
20231024,135300,51252684,720,720,721,719,941
|
|
20231024,135200,50575150,716,719,720,716,51
|
|
20231024,135100,50538443,720,718,720,718,40
|
|
20231024,135000,50509645,718,719,720,718,41
|
|
20231024,134900,50480129,720,719,720,719,41
|
|
20231024,134800,50450611,720,720,720,720,40
|
|
20231024,134700,50421811,721,721,721,721,40
|
|
20231024,134600,50392971,721,721,721,721,40
|
|
20231024,134500,50364131,721,717,721,717,40
|
|
20231024,134400,50335404,713,713,717,713,4
|
|
20231024,134300,50332546,711,711,711,711,0
|
|
20231024,134200,50332546,711,710,711,710,590
|
|
20231024,134100,49913645,710,710,710,710,0
|
|
20231024,134000,49913645,710,710,710,710,15
|
|
20231024,133900,49902995,709,709,709,709,0
|
|
20231024,133800,49902995,709,709,709,709,41
|
|
20231024,133700,49873926,708,708,708,708,0
|
|
20231024,133600,49873926,708,708,708,708,0
|
|
20231024,133500,49873926,708,707,708,707,241
|
|
20231024,133400,49703413,707,707,708,707,481
|
|
20231024,133300,49363133,707,705,707,705,4583
|
|
20231024,133200,46127550,705,704,705,704,73
|
|
20231024,133100,46076111,705,706,706,705,382
|
|
20231024,133000,45806701,706,706,706,706,9
|
|
20231024,132900,45800347,705,705,705,705,0
|
|
20231024,132800,45800347,705,705,705,705,0
|
|
20231024,132700,45800347,705,705,705,705,0
|
|
20231024,132600,45800347,705,705,705,705,29
|
|
20231024,132500,45779902,705,705,705,705,0
|
|
20231024,132400,45779902,705,705,705,705,0
|
|
20231024,132300,45779902,705,705,705,705,0
|
|
20231024,132200,45779902,705,705,705,705,0
|
|
20231024,132100,45779902,705,705,705,705,0
|
|
20231024,132000,45779902,705,705,705,705,0
|
|
20231024,131900,45779902,705,705,705,705,1036
|
|
20231024,131800,45049522,705,705,705,705,0
|
|
20231024,131700,45049522,705,705,705,705,0
|
|
20231024,131600,45049522,705,705,705,705,0
|
|
20231024,131500,45049522,705,705,705,705,0
|
|
20231024,131400,45049522,705,705,705,705,0
|
|
20231024,131300,45049522,705,705,705,705,0
|
|
20231024,131200,45049522,705,705,705,705,0
|
|
20231024,131100,45049522,705,705,705,705,0
|
|
20231024,131000,45049522,705,705,705,705,1
|
|
20231024,130900,45048817,706,706,706,706,0
|
|
20231024,130800,45048817,706,706,706,706,0
|
|
20231024,130700,45048817,706,706,706,706,0
|
|
20231024,130600,45048817,706,706,706,706,0
|
|
20231024,130500,45048817,706,706,706,706,1
|
|
20231024,130400,45048111,706,706,706,706,0
|
|
20231024,130300,45048111,706,706,706,706,10
|
|
20231024,130200,45041051,706,706,706,706,0
|
|
20231024,130100,45041051,706,706,706,706,0
|
|
20231024,130000,45041051,706,706,706,706,0
|
|
20231024,125900,45041051,706,706,706,706,0
|
|
20231024,125800,45041051,706,706,706,706,0
|
|
20231024,125700,45041051,706,706,706,706,0
|
|
20231024,125600,45041051,706,706,706,706,0
|
|
20231024,125500,45041051,706,706,706,706,0
|
|
20231024,125400,45041051,706,706,706,706,0
|
|
20231024,125300,45041051,706,706,706,706,0
|
|
20231024,125200,45041051,706,706,706,706,0
|
|
20231024,125100,45041051,706,706,706,706,0
|
|
20231024,125000,45041051,706,706,706,706,0
|
|
20231024,124900,45041051,706,706,706,706,0
|
|
20231024,124800,45041051,706,706,706,706,0
|
|
20231024,124700,45041051,706,706,706,706,0
|
|
20231024,124600,45041051,706,706,706,706,0
|
|
20231024,124500,45041051,706,706,706,706,0
|
|
20231024,124400,45041051,706,706,706,706,15
|
|
20231024,124300,45030461,706,706,706,706,101
|
|
20231024,124200,44959155,705,705,705,705,14
|
|
20231024,124100,44949285,705,705,705,705,14
|
|
20231024,124000,44939415,705,705,705,705,384
|
|
20231024,123900,44668695,706,706,706,706,0
|
|
20231024,123800,44668695,706,706,706,706,0
|
|
20231024,123700,44668695,706,706,706,706,3
|
|
20231024,123600,44666577,705,705,705,705,70
|
|
20231024,123500,44617227,705,705,705,705,0
|
|
20231024,123400,44617227,705,705,705,705,0
|
|
20231024,123300,44617227,705,705,705,705,36
|
|
20231024,123200,44591847,705,705,706,705,480
|
|
20231024,123100,44253046,705,705,705,705,42
|
|
20231024,123000,44223436,705,705,706,705,1146
|
|
20231024,122900,43414506,705,705,705,705,0
|
|
20231024,122800,43414506,705,705,705,705,9
|
|
20231024,122700,43408161,705,705,705,705,2
|
|
20231024,122600,43406751,706,706,706,706,0
|
|
20231024,122500,43406751,706,706,706,706,0
|
|
20231024,122400,43406751,706,706,706,706,0
|
|
20231024,122300,43406751,706,706,706,706,0
|
|
20231024,122200,43406751,706,705,706,705,11
|
|
20231024,122100,43398987,706,705,706,705,302
|
|
20231024,122000,43185781,705,706,706,705,10
|
|
20231024,121900,43178724,704,705,705,704,141
|
|
20231024,121800,43079324,701,701,701,701,0
|
|
20231024,121700,43079324,701,701,701,701,0
|
|
20231024,121600,43079324,701,701,701,701,0
|
|
20231024,121500,43079324,701,701,701,701,0
|
|
20231024,121400,43079324,701,701,701,701,1
|
|
20231024,121300,43078623,705,705,705,705,0
|
|
20231024,121200,43078623,705,705,705,705,0
|
|
20231024,121100,43078623,705,705,705,705,0
|
|
20231024,121000,43078623,705,705,705,705,0
|
|
20231024,120900,43078623,705,705,705,705,0
|
|
20231024,120800,43078623,705,705,705,705,0
|
|
20231024,120700,43078623,705,705,705,705,9
|
|
20231024,120600,43072278,705,705,705,705,0
|
|
20231024,120500,43072278,705,705,705,705,0
|
|
20231024,120400,43072278,705,705,705,705,0
|
|
20231024,120300,43072278,705,705,705,705,0
|
|
20231024,120200,43072278,705,705,705,705,0
|
|
20231024,120100,43072278,705,705,705,705,0
|
|
20231024,120000,43072278,705,705,705,705,6
|
|
20231024,115900,43068048,706,706,706,706,0
|
|
20231024,115800,43068048,706,706,706,706,0
|
|
20231024,115700,43068048,706,706,706,706,0
|
|
20231024,115600,43068048,706,706,706,706,0
|
|
20231024,115500,43068048,706,706,706,706,0
|
|
20231024,115400,43068048,706,705,706,705,83
|
|
20231024,115300,43009532,707,707,707,705,5
|
|
20231024,115200,43005999,705,705,705,705,18
|
|
20231024,115100,42993309,707,707,707,707,0
|
|
20231024,115000,42993309,707,707,707,707,0
|
|
20231024,114900,42993309,707,707,707,707,0
|
|
20231024,114800,42993309,707,707,707,707,0
|
|
20231024,114700,42993309,707,707,707,707,0
|
|
20231024,114600,42993309,707,707,707,707,0
|
|
20231024,114500,42993309,707,707,707,707,0
|
|
20231024,114400,42993309,707,707,707,707,0
|
|
20231024,114300,42993309,707,707,707,707,1
|
|
20231024,114200,42992602,701,701,701,701,0
|
|
20231024,114100,42992602,701,701,701,701,0
|
|
20231024,114000,42992602,701,701,701,701,3
|
|
20231024,113900,42990499,701,701,701,701,0
|
|
20231024,113800,42990499,701,701,701,701,0
|
|
20231024,113700,42990499,701,701,701,701,1
|
|
20231024,113600,42989798,708,708,708,708,0
|
|
20231024,113500,42989798,708,708,708,708,0
|
|
20231024,113400,42989798,708,708,708,708,0
|
|
20231024,113300,42989798,708,708,708,708,0
|
|
20231024,113200,42989798,708,707,708,707,5
|
|
20231024,113100,42986262,705,704,705,704,112
|
|
20231024,113000,42907307,705,705,705,705,0
|
|
20231024,112900,42907307,705,704,705,704,3
|
|
20231024,112800,42905194,705,705,705,705,178
|
|
20231024,112700,42779704,704,704,704,704,3
|
|
20231024,112600,42777592,704,704,704,704,0
|
|
20231024,112500,42777592,704,704,704,704,0
|
|
20231024,112400,42777592,704,704,704,704,0
|
|
20231024,112300,42777592,704,704,704,704,0
|
|
20231024,112200,42777592,704,704,704,704,3
|
|
20231024,112100,42775480,704,704,704,704,88
|
|
20231024,112000,42713528,703,703,703,703,0
|
|
20231024,111900,42713528,703,703,703,703,0
|
|
20231024,111800,42713528,703,702,703,702,4
|
|
20231024,111700,42710718,702,702,702,702,47
|
|
20231024,111600,42677724,702,702,702,702,1
|
|
20231024,111500,42677022,699,699,699,699,0
|
|
20231024,111400,42677022,699,699,699,699,0
|
|
20231024,111300,42677022,699,699,699,699,0
|
|
20231024,111200,42677022,699,699,699,699,0
|
|
20231024,111100,42677022,699,699,699,699,0
|
|
20231024,111000,42677022,699,699,699,699,40
|
|
20231024,110900,42649062,703,703,703,703,0
|
|
20231024,110800,42649062,703,703,703,703,0
|
|
20231024,110700,42649062,703,703,703,703,0
|
|
20231024,110600,42649062,703,703,703,703,0
|
|
20231024,110500,42649062,703,703,703,703,0
|
|
20231024,110400,42649062,703,703,703,703,1300
|
|
20231024,110300,41735162,703,703,703,703,0
|
|
20231024,110200,41735162,703,703,703,703,0
|
|
20231024,110100,41735162,703,703,703,703,0
|
|
20231024,110000,41735162,703,703,703,703,0
|
|
20231024,105900,41735162,703,703,703,703,1
|
|
20231024,105800,41734459,704,704,704,704,0
|
|
20231024,105700,41734459,704,704,704,704,0
|
|
20231024,105600,41734459,704,704,704,704,0
|
|
20231024,105500,41734459,704,700,704,700,5
|
|
20231024,105400,41730950,701,712,712,701,307
|
|
20231024,105300,41515490,700,697,717,697,1140
|
|
20231024,105200,40717575,706,706,706,706,0
|
|
20231024,105100,40717575,706,704,706,704,31
|
|
20231024,105000,40695748,703,698,703,698,461
|
|
20231024,104900,40373341,695,696,696,695,1072
|
|
20231024,104800,39628151,695,695,695,695,25
|
|
20231024,104700,39610776,695,695,695,695,17
|
|
20231024,104600,39598961,696,696,696,696,407
|
|
20231024,104500,39315689,698,698,698,698,0
|
|
20231024,104400,39315689,698,698,698,698,3
|
|
20231024,104300,39313595,698,693,698,688,1187
|
|
20231024,104200,38486031,697,696,697,696,1100
|
|
20231024,104100,37719332,695,693,695,693,18
|
|
20231024,104000,37706838,692,692,692,692,0
|
|
20231024,103900,37706838,692,692,692,692,0
|
|
20231024,103800,37706838,692,692,692,692,3
|
|
20231024,103700,37704762,692,692,692,692,8
|
|
20231024,103600,37699226,692,690,692,690,148
|
|
20231024,103500,37596816,691,688,691,688,82
|
|
20231024,103400,37540391,688,688,688,688,0
|
|
20231024,103300,37540391,688,688,688,688,0
|
|
20231024,103200,37540391,688,688,688,688,0
|
|
20231024,103100,37540391,688,688,688,688,0
|
|
20231024,103000,37540391,688,687,695,687,225
|
|
20231024,102900,37385585,686,686,686,686,0
|
|
20231024,102800,37385585,686,686,686,686,0
|
|
20231024,102700,37385585,686,686,686,686,6
|
|
20231024,102600,37381469,686,686,686,686,6
|
|
20231024,102500,37377353,686,687,687,686,161
|
|
20231024,102400,37266756,687,687,687,687,3
|
|
20231024,102300,37264695,687,687,687,687,101
|
|
20231024,102200,37195308,686,686,686,686,0
|
|
20231024,102100,37195308,686,686,686,686,0
|
|
20231024,102000,37195308,686,686,686,686,0
|
|
20231024,101900,37195308,686,686,686,686,15
|
|
20231024,101800,37185018,686,686,686,686,0
|
|
20231024,101700,37185018,686,686,686,686,407
|
|
20231024,101600,36905816,686,687,687,686,155
|
|
20231024,101500,36799485,687,689,689,687,811
|
|
20231024,101400,36241463,689,689,689,689,0
|
|
20231024,101300,36241463,689,693,693,689,4699
|
|
20231024,101200,32996111,693,693,693,693,0
|
|
20231024,101100,32996111,693,693,693,693,0
|
|
20231024,101000,32996111,693,694,694,693,56
|
|
20231024,100900,32957271,692,692,692,692,0
|
|
20231024,100800,32957271,692,692,692,692,0
|
|
20231024,100700,32957271,692,692,692,692,0
|
|
20231024,100600,32957271,692,692,692,692,0
|
|
20231024,100500,32957271,692,692,692,692,0
|
|
20231024,100400,32957271,692,692,692,692,0
|
|
20231024,100300,32957271,692,692,692,692,0
|
|
20231024,100200,32957271,692,692,692,692,0
|
|
20231024,100100,32957271,692,692,692,692,0
|
|
20231024,100000,32957271,692,692,692,692,0
|
|
20231024,095900,32957271,692,692,692,692,0
|
|
20231024,095800,32957271,692,695,695,692,304
|
|
20231024,095700,32745998,697,697,697,697,55
|
|
20231024,095600,32707663,699,699,699,699,0
|
|
20231024,095500,32707663,699,698,699,698,193
|
|
20231024,095400,32572845,699,695,699,695,1100
|
|
20231024,095300,31806081,695,694,695,694,3009
|
|
20231024,095200,29714835,695,692,695,692,218
|
|
20231024,095100,29563433,691,691,691,691,23
|
|
20231024,095000,29547540,691,691,691,691,0
|
|
20231024,094900,29547540,691,691,691,691,445
|
|
20231024,094800,29240045,691,689,691,689,509
|
|
20231024,094700,28888382,690,690,690,690,33
|
|
20231024,094600,28865612,690,689,690,689,503
|
|
20231024,094500,28519040,689,691,691,689,12248
|
|
20231024,094400,20067922,697,697,697,697,6
|
|
20231024,094300,20063740,690,690,690,690,0
|
|
20231024,094200,20063740,690,697,697,690,375
|
|
20231024,094100,19803899,697,698,698,695,3665
|
|
20231024,094000,17251416,699,699,699,699,1
|
|
20231024,093900,17250717,702,702,702,702,0
|
|
20231024,093800,17250717,702,702,702,702,1
|
|
20231024,093700,17250015,703,699,703,698,1468
|
|
20231024,093600,16225345,698,703,703,698,2764
|
|
20231024,093500,14294520,704,704,704,704,1
|
|
20231024,093400,14293816,704,704,704,704,1
|
|
20231024,093300,14293112,703,703,703,703,0
|
|
20231024,093200,14293112,703,703,703,703,0
|
|
20231024,093100,14293112,703,703,703,703,0
|
|
20231024,093000,14293112,703,703,703,703,0
|
|
20231024,092900,14293112,703,701,703,701,2
|
|
20231024,092800,14291708,697,697,697,697,0
|
|
20231024,092700,14291708,697,697,697,697,0
|
|
20231024,092600,14291708,697,709,709,697,12324
|
|
20231024,092500,5665187,708,707,709,707,163
|
|
20231024,092400,5549852,717,717,717,717,0
|
|
20231024,092300,5549852,717,717,717,717,0
|
|
20231024,092200,5549852,717,717,717,717,0
|
|
20231024,092100,5549852,717,717,717,717,0
|
|
20231024,092000,5549852,717,717,717,717,0
|
|
20231024,091900,5549852,717,717,717,717,0
|
|
20231024,091800,5549852,717,711,717,705,1889
|
|
20231024,091700,4212945,721,721,721,721,0
|
|
20231024,091600,4212945,721,721,721,721,0
|
|
20231024,091500,4212945,721,722,730,720,869
|
|
20231024,091400,3581454,722,710,722,710,2364
|
|
20231024,091300,1882776,711,711,711,711,0
|
|
20231024,091200,1882776,711,711,711,700,776
|
|
20231024,091100,1337858,712,711,712,711,267
|
|
20231024,091000,1147758,711,707,711,707,225
|
|
20231024,090900,988583,710,710,710,710,778
|
|
20231024,090800,436203,707,707,707,707,0
|
|
20231024,090700,436203,707,707,707,707,0
|
|
20231024,090600,436203,707,707,707,707,0
|
|
20231024,090500,436203,707,707,707,707,0
|
|
20231024,090400,436203,707,707,707,707,2
|
|
20231024,090300,434789,710,710,710,710,0
|
|
20231024,090200,434789,710,710,710,710,0
|
|
20231024,090100,434789,710,710,710,710,0
|
|
20231024,090000,434789,710,699,710,699,622
|