659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195600,144844521,864,864,864,864,4224
|
|
20231025,195500,144844521,864,864,864,864,0
|
|
20231025,195400,144844521,864,864,864,864,0
|
|
20231025,195300,144844521,864,864,864,864,0
|
|
20231025,195200,144844521,864,864,864,864,0
|
|
20231025,195100,144844521,864,864,864,864,0
|
|
20231025,195000,144844521,864,864,864,864,0
|
|
20231025,194900,144844521,864,864,864,864,0
|
|
20231025,194800,144844521,864,864,864,864,0
|
|
20231025,194700,144844521,864,864,864,864,0
|
|
20231025,194600,144844521,864,864,864,864,0
|
|
20231025,194500,144844521,864,864,864,864,0
|
|
20231025,194400,144844521,864,864,864,864,0
|
|
20231025,194300,144844521,864,864,864,864,0
|
|
20231025,194200,144844521,864,864,864,864,0
|
|
20231025,194100,144844521,864,864,864,864,0
|
|
20231025,194000,144844521,864,864,864,864,0
|
|
20231025,193900,144844521,864,864,864,864,0
|
|
20231025,193800,144844521,864,864,864,864,0
|
|
20231025,193700,144844521,864,864,864,864,0
|
|
20231025,193600,144844521,864,864,864,864,0
|
|
20231025,193500,144844521,864,864,864,864,0
|
|
20231025,193400,144844521,864,864,864,864,0
|
|
20231025,193300,144844521,864,864,864,864,0
|
|
20231025,193200,144844521,864,864,864,864,0
|
|
20231025,193100,144844521,864,864,864,864,0
|
|
20231025,193000,144844521,864,864,864,864,0
|
|
20231025,192900,144844521,864,864,864,864,0
|
|
20231025,192800,144844521,864,864,864,864,0
|
|
20231025,192700,144844521,864,864,864,864,0
|
|
20231025,192600,144844521,864,864,864,864,4224
|
|
20231025,192500,144844521,864,864,864,864,0
|
|
20231025,192400,144844521,864,864,864,864,0
|
|
20231025,192300,144844521,864,864,864,864,0
|
|
20231025,192200,144844521,864,864,864,864,0
|
|
20231025,192100,144844521,864,864,864,864,0
|
|
20231025,192000,144844521,864,864,864,864,0
|
|
20231025,191900,144844521,864,864,864,864,0
|
|
20231025,191800,144844521,864,864,864,864,0
|
|
20231025,191700,144844521,864,864,864,864,0
|
|
20231025,191600,144844521,864,864,864,864,0
|
|
20231025,191500,144844521,864,864,864,864,0
|
|
20231025,191400,144844521,864,864,864,864,0
|
|
20231025,191300,144844521,864,864,864,864,0
|
|
20231025,191200,144844521,864,864,864,864,0
|
|
20231025,191100,144844521,864,864,864,864,0
|
|
20231025,191000,144844521,864,864,864,864,0
|
|
20231025,190900,144844521,864,864,864,864,0
|
|
20231025,190800,144844521,864,864,864,864,0
|
|
20231025,190700,144844521,864,864,864,864,0
|
|
20231025,190600,144844521,864,864,864,864,0
|
|
20231025,190500,144844521,864,864,864,864,0
|
|
20231025,190400,144844521,864,864,864,864,0
|
|
20231025,190300,144844521,864,864,864,864,0
|
|
20231025,190200,144844521,864,864,864,864,0
|
|
20231025,190100,144844521,864,864,864,864,0
|
|
20231025,190000,144844521,864,864,864,864,0
|
|
20231025,185900,144844521,864,864,864,864,0
|
|
20231025,185800,144844521,864,864,864,864,0
|
|
20231025,185700,144844521,864,864,864,864,0
|
|
20231025,185600,144844521,864,864,864,864,4224
|
|
20231025,185500,144844521,864,864,864,864,0
|
|
20231025,185400,144844521,864,864,864,864,0
|
|
20231025,185300,144844521,864,864,864,864,0
|
|
20231025,185200,144844521,864,864,864,864,0
|
|
20231025,185100,144844521,864,864,864,864,0
|
|
20231025,185000,144844521,864,864,864,864,0
|
|
20231025,184900,144844521,864,864,864,864,0
|
|
20231025,184800,144844521,864,864,864,864,0
|
|
20231025,184700,144844521,864,864,864,864,0
|
|
20231025,184600,144844521,864,864,864,864,0
|
|
20231025,184500,144844521,864,864,864,864,0
|
|
20231025,184400,144844521,864,864,864,864,0
|
|
20231025,184300,144844521,864,864,864,864,0
|
|
20231025,184200,144844521,864,864,864,864,0
|
|
20231025,184100,144844521,864,864,864,864,0
|
|
20231025,184000,144844521,864,864,864,864,0
|
|
20231025,183900,144844521,864,864,864,864,0
|
|
20231025,183800,144844521,864,864,864,864,0
|
|
20231025,183700,144844521,864,864,864,864,0
|
|
20231025,183600,144844521,864,864,864,864,0
|
|
20231025,183500,144844521,864,864,864,864,0
|
|
20231025,183400,144844521,864,864,864,864,0
|
|
20231025,183300,144844521,864,864,864,864,0
|
|
20231025,183200,144844521,864,864,864,864,0
|
|
20231025,183100,144844521,864,864,864,864,0
|
|
20231025,183000,144844521,864,864,864,864,0
|
|
20231025,182900,144844521,864,864,864,864,0
|
|
20231025,182800,144844521,864,864,864,864,0
|
|
20231025,182700,144844521,864,864,864,864,0
|
|
20231025,182600,144844521,864,864,864,864,4224
|
|
20231025,182500,144844521,864,864,864,864,0
|
|
20231025,182400,144844521,864,864,864,864,0
|
|
20231025,182300,144844521,864,864,864,864,0
|
|
20231025,182200,144844521,864,864,864,864,0
|
|
20231025,182100,144844521,864,864,864,864,0
|
|
20231025,182000,144844521,864,864,864,864,0
|
|
20231025,181900,144844521,864,864,864,864,0
|
|
20231025,181800,144844521,864,864,864,864,0
|
|
20231025,181700,144844521,864,864,864,864,0
|
|
20231025,181600,144844521,864,864,864,864,0
|
|
20231025,181500,144844521,864,864,864,864,0
|
|
20231025,181400,144844521,864,864,864,864,0
|
|
20231025,181300,144844521,864,864,864,864,0
|
|
20231025,181200,144844521,864,864,864,864,0
|
|
20231025,181100,144844521,864,864,864,864,0
|
|
20231025,181000,144844521,864,864,864,864,0
|
|
20231025,180900,144844521,864,864,864,864,0
|
|
20231025,180800,144844521,864,864,864,864,0
|
|
20231025,180700,144844521,864,864,864,864,0
|
|
20231025,180600,144844521,864,864,864,864,0
|
|
20231025,180500,144844521,864,864,864,864,0
|
|
20231025,180400,144844521,864,864,864,864,0
|
|
20231025,180300,144844521,864,864,864,864,0
|
|
20231025,180200,144844521,864,864,864,864,0
|
|
20231025,180100,144844521,864,864,864,864,0
|
|
20231025,180000,144844521,864,864,864,864,0
|
|
20231025,175900,144844521,864,864,864,864,0
|
|
20231025,175800,144844521,864,864,864,864,0
|
|
20231025,175700,144844521,864,864,864,864,0
|
|
20231025,175600,144844521,864,864,864,864,4224
|
|
20231025,175500,144844521,864,864,864,864,0
|
|
20231025,175400,144844521,864,864,864,864,0
|
|
20231025,175300,144844521,864,864,864,864,0
|
|
20231025,175200,144844521,864,864,864,864,0
|
|
20231025,175100,144844521,864,864,864,864,0
|
|
20231025,175000,144844521,864,864,864,864,0
|
|
20231025,174900,144844521,864,864,864,864,0
|
|
20231025,174800,144844521,864,864,864,864,0
|
|
20231025,174700,144844521,864,864,864,864,0
|
|
20231025,174600,144844521,864,864,864,864,0
|
|
20231025,174500,144844521,864,864,864,864,0
|
|
20231025,174400,144844521,864,864,864,864,0
|
|
20231025,174300,144844521,864,864,864,864,0
|
|
20231025,174200,144844521,864,864,864,864,0
|
|
20231025,174100,144844521,864,864,864,864,0
|
|
20231025,174000,144844521,864,864,864,864,0
|
|
20231025,173900,144844521,864,864,864,864,0
|
|
20231025,173800,144844521,864,864,864,864,0
|
|
20231025,173700,144844521,864,864,864,864,0
|
|
20231025,173600,144844521,864,864,864,864,0
|
|
20231025,173500,144844521,864,864,864,864,0
|
|
20231025,173400,144844521,864,864,864,864,0
|
|
20231025,173300,144844521,864,864,864,864,0
|
|
20231025,173200,144844521,864,864,864,864,0
|
|
20231025,173100,144844521,864,864,864,864,0
|
|
20231025,173000,144844521,864,864,864,864,0
|
|
20231025,172900,144844521,864,864,864,864,0
|
|
20231025,172800,144844521,864,864,864,864,0
|
|
20231025,172700,144844521,864,864,864,864,0
|
|
20231025,172600,144844521,864,864,864,864,4224
|
|
20231025,172500,144844521,864,864,864,864,0
|
|
20231025,172400,144844521,864,864,864,864,0
|
|
20231025,172300,144844521,864,864,864,864,0
|
|
20231025,172200,144844521,864,864,864,864,0
|
|
20231025,172100,144844521,864,864,864,864,0
|
|
20231025,172000,144844521,864,864,864,864,0
|
|
20231025,171900,144844521,864,864,864,864,0
|
|
20231025,171800,144844521,864,864,864,864,0
|
|
20231025,171700,144844521,864,864,864,864,0
|
|
20231025,171600,144844521,864,864,864,864,0
|
|
20231025,171500,144844521,864,864,864,864,0
|
|
20231025,171400,144844521,864,864,864,864,0
|
|
20231025,171300,144844521,864,864,864,864,0
|
|
20231025,171200,144844521,864,864,864,864,0
|
|
20231025,171100,144844521,864,864,864,864,0
|
|
20231025,171000,144844521,864,864,864,864,0
|
|
20231025,170900,144844521,864,864,864,864,0
|
|
20231025,170800,144844521,864,864,864,864,0
|
|
20231025,170700,144844521,864,864,864,864,0
|
|
20231025,170600,144844521,864,864,864,864,0
|
|
20231025,170500,144844521,864,864,864,864,0
|
|
20231025,170400,144844521,864,864,864,864,0
|
|
20231025,170300,144844521,864,864,864,864,0
|
|
20231025,170200,144844521,864,864,864,864,0
|
|
20231025,170100,144844521,864,864,864,864,0
|
|
20231025,170000,144844521,864,864,864,864,0
|
|
20231025,165900,144844521,864,864,864,864,0
|
|
20231025,165800,144844521,864,864,864,864,0
|
|
20231025,165700,144844521,864,864,864,864,0
|
|
20231025,165600,144844521,864,864,864,864,4224
|
|
20231025,165500,144844521,864,864,864,864,0
|
|
20231025,165400,144844521,864,864,864,864,0
|
|
20231025,165300,144844521,864,864,864,864,0
|
|
20231025,165200,144844521,864,864,864,864,0
|
|
20231025,165100,144844521,864,864,864,864,0
|
|
20231025,165000,144844521,864,864,864,864,0
|
|
20231025,164900,144844521,864,864,864,864,0
|
|
20231025,164800,144844521,864,864,864,864,0
|
|
20231025,164700,144844521,864,864,864,864,0
|
|
20231025,164600,144844521,864,864,864,864,0
|
|
20231025,164500,144844521,864,864,864,864,0
|
|
20231025,164400,144844521,864,864,864,864,0
|
|
20231025,164300,144844521,864,864,864,864,0
|
|
20231025,164200,144844521,864,864,864,864,0
|
|
20231025,164100,144844521,864,864,864,864,0
|
|
20231025,164000,144844521,864,864,864,864,0
|
|
20231025,163900,144844521,864,864,864,864,0
|
|
20231025,163800,144844521,864,864,864,864,0
|
|
20231025,163700,144844521,864,864,864,864,0
|
|
20231025,163600,144844521,864,864,864,864,0
|
|
20231025,163500,144844521,864,864,864,864,0
|
|
20231025,163400,144844521,864,864,864,864,0
|
|
20231025,163300,144844521,864,864,864,864,0
|
|
20231025,163200,144844521,864,864,864,864,0
|
|
20231025,163100,144844521,864,864,864,864,0
|
|
20231025,163000,144844521,864,864,864,864,0
|
|
20231025,162900,144844521,864,864,864,864,0
|
|
20231025,162800,144844521,864,864,864,864,0
|
|
20231025,162700,144844521,864,864,864,864,0
|
|
20231025,162600,144844521,864,864,864,864,4224
|
|
20231025,162500,144844521,864,864,864,864,0
|
|
20231025,162400,144844521,864,864,864,864,0
|
|
20231025,162300,144844521,864,864,864,864,0
|
|
20231025,162200,144844521,864,864,864,864,0
|
|
20231025,162100,144844521,864,864,864,864,0
|
|
20231025,162000,144844521,864,864,864,864,0
|
|
20231025,161900,144844521,864,864,864,864,0
|
|
20231025,161800,144844521,864,864,864,864,0
|
|
20231025,161700,144844521,864,864,864,864,0
|
|
20231025,161600,144844521,864,864,864,864,0
|
|
20231025,161500,144844521,864,864,864,864,0
|
|
20231025,161400,144844521,864,864,864,864,0
|
|
20231025,161300,144844521,864,864,864,864,0
|
|
20231025,161200,144844521,864,864,864,864,0
|
|
20231025,161100,144844521,864,864,864,864,0
|
|
20231025,161000,144844521,864,864,864,864,0
|
|
20231025,160900,144844521,864,864,864,864,0
|
|
20231025,160800,144844521,864,864,864,864,0
|
|
20231025,160700,144844521,864,864,864,864,0
|
|
20231025,160600,144844521,864,864,864,864,0
|
|
20231025,160500,144844521,864,864,864,864,0
|
|
20231025,160400,144844521,864,864,864,864,0
|
|
20231025,160300,144844521,864,864,864,864,0
|
|
20231025,160200,144844521,864,864,864,864,0
|
|
20231025,160100,144844521,864,864,864,864,0
|
|
20231025,160000,144844521,864,864,864,864,0
|
|
20231025,155900,144844521,864,864,864,864,0
|
|
20231025,155800,144844521,864,864,864,864,0
|
|
20231025,155700,144844521,864,864,864,864,0
|
|
20231025,155600,144844521,864,864,864,864,4224
|
|
20231025,155500,144844521,864,864,864,864,0
|
|
20231025,155400,144844521,864,864,864,864,0
|
|
20231025,155300,144844521,864,864,864,864,0
|
|
20231025,155200,144844521,864,864,864,864,0
|
|
20231025,155100,144844521,864,864,864,864,0
|
|
20231025,155000,144844521,864,864,864,864,0
|
|
20231025,154900,144844521,864,864,864,864,0
|
|
20231025,154800,144844521,864,864,864,864,0
|
|
20231025,154700,144844521,864,864,864,864,0
|
|
20231025,154600,144844521,864,864,864,864,0
|
|
20231025,154500,144844521,864,864,864,864,0
|
|
20231025,154400,144844521,864,864,864,864,0
|
|
20231025,154300,144844521,864,864,864,864,0
|
|
20231025,154200,144844521,864,864,864,864,0
|
|
20231025,154100,144844521,864,864,864,864,0
|
|
20231025,154000,144844521,864,864,864,864,0
|
|
20231025,153900,144844521,864,864,864,864,0
|
|
20231025,153800,144844521,864,864,864,864,0
|
|
20231025,153700,144844521,864,864,864,864,0
|
|
20231025,153600,144844521,864,864,864,864,0
|
|
20231025,153500,144844521,864,864,864,864,0
|
|
20231025,153400,144844521,864,864,864,864,0
|
|
20231025,153300,144844521,864,864,864,864,0
|
|
20231025,153200,144844521,864,864,864,864,0
|
|
20231025,153100,144844521,864,864,864,864,0
|
|
20231025,153000,144844521,864,864,864,864,4224
|
|
20231025,152900,141194985,866,866,866,866,0
|
|
20231025,152800,141194985,866,866,866,866,0
|
|
20231025,152700,141194985,866,866,866,866,0
|
|
20231025,152600,141194985,866,866,866,866,0
|
|
20231025,152500,141194985,866,866,866,866,0
|
|
20231025,152400,141194985,866,866,866,866,0
|
|
20231025,152300,141194985,866,866,866,866,0
|
|
20231025,152200,141194985,866,866,866,866,0
|
|
20231025,152100,141194985,866,866,866,866,0
|
|
20231025,152000,141194985,866,866,866,866,0
|
|
20231025,151900,141194985,866,861,866,859,319
|
|
20231025,151800,140919266,861,859,861,857,590
|
|
20231025,151700,140412610,856,856,856,856,78
|
|
20231025,151600,140345842,856,855,856,855,3083
|
|
20231025,151500,137709798,855,855,855,855,78
|
|
20231025,151400,137643108,860,860,860,854,4750
|
|
20231025,151300,133564504,858,852,858,852,3231
|
|
20231025,151200,130794829,859,860,860,849,6097
|
|
20231025,151100,125597672,855,860,860,855,82
|
|
20231025,151000,125527517,853,858,858,852,809
|
|
20231025,150900,124836195,856,856,856,856,78
|
|
20231025,150800,124769427,853,858,858,853,610
|
|
20231025,150700,124246347,858,859,859,851,5068
|
|
20231025,150600,119912413,861,868,868,861,3026
|
|
20231025,150500,117300425,868,880,880,867,10195
|
|
20231025,150400,108380084,880,850,880,850,29439
|
|
20231025,150300,82892844,853,853,853,849,80
|
|
20231025,150200,82824916,848,854,854,848,80
|
|
20231025,150100,82757068,848,849,849,848,78
|
|
20231025,150000,82690917,849,849,849,849,78
|
|
20231025,145900,82624695,848,849,849,848,79
|
|
20231025,145800,82557697,848,849,849,848,78
|
|
20231025,145700,82491551,848,849,849,848,79
|
|
20231025,145600,82424550,848,849,849,848,78
|
|
20231025,145500,82358404,848,849,856,848,166
|
|
20231025,145400,82217613,848,856,856,848,80
|
|
20231025,145300,82149760,848,856,856,848,79
|
|
20231025,145200,82082735,849,849,849,849,78
|
|
20231025,145100,82016513,856,856,857,849,316
|
|
20231025,145000,81746479,848,848,848,848,78
|
|
20231025,144900,81680335,848,853,857,848,814
|
|
20231025,144800,80984749,847,847,847,847,79
|
|
20231025,144700,80917836,853,853,853,847,120
|
|
20231025,144600,80815944,847,847,847,847,79
|
|
20231025,144500,80749031,853,853,853,847,88
|
|
20231025,144400,80674435,847,853,853,847,426
|
|
20231025,144300,80311483,853,852,853,848,196
|
|
20231025,144200,80144674,852,852,852,852,78
|
|
20231025,144100,80078218,848,849,849,848,78
|
|
20231025,144000,80012015,849,851,851,849,79
|
|
20231025,143900,79944934,856,856,856,856,0
|
|
20231025,143800,79944934,856,856,856,856,0
|
|
20231025,143700,79944934,856,856,856,856,0
|
|
20231025,143600,79944934,856,856,856,856,0
|
|
20231025,143500,79944934,856,856,856,856,0
|
|
20231025,143400,79944934,856,856,856,856,0
|
|
20231025,143300,79944934,856,856,856,856,0
|
|
20231025,143200,79944934,856,856,856,856,0
|
|
20231025,143100,79944934,856,853,856,852,109
|
|
20231025,143000,79852012,856,856,856,856,0
|
|
20231025,142900,79852012,856,856,856,856,0
|
|
20231025,142800,79852012,856,856,856,856,5
|
|
20231025,142700,79847732,857,857,857,857,0
|
|
20231025,142600,79847732,857,857,857,857,0
|
|
20231025,142500,79847732,857,857,857,857,0
|
|
20231025,142400,79847732,857,857,857,857,0
|
|
20231025,142300,79847732,857,857,857,857,0
|
|
20231025,142200,79847732,857,857,857,857,0
|
|
20231025,142100,79847732,857,854,857,854,10
|
|
20231025,142000,79839167,854,854,854,854,610
|
|
20231025,141900,79318227,854,854,854,854,0
|
|
20231025,141800,79318227,854,854,854,854,0
|
|
20231025,141700,79318227,854,854,854,854,0
|
|
20231025,141600,79318227,854,854,854,854,0
|
|
20231025,141500,79318227,854,854,854,854,434
|
|
20231025,141400,78947591,853,853,853,853,1454
|
|
20231025,141300,77707329,853,853,853,853,25
|
|
20231025,141200,77686004,847,847,847,847,0
|
|
20231025,141100,77686004,847,847,847,847,7
|
|
20231025,141000,77680075,848,848,848,848,2358
|
|
20231025,140900,75680491,852,852,852,852,1000
|
|
20231025,140800,74828491,852,852,852,852,0
|
|
20231025,140700,74828491,852,852,852,852,200
|
|
20231025,140600,74658091,852,852,852,852,0
|
|
20231025,140500,74658091,852,852,852,852,100
|
|
20231025,140400,74572891,852,852,852,852,0
|
|
20231025,140300,74572891,852,852,852,852,0
|
|
20231025,140200,74572891,852,852,852,852,0
|
|
20231025,140100,74572891,852,852,852,852,0
|
|
20231025,140000,74572891,852,852,852,852,0
|
|
20231025,135900,74572891,852,852,852,852,0
|
|
20231025,135800,74572891,852,852,852,852,0
|
|
20231025,135700,74572891,852,852,852,852,0
|
|
20231025,135600,74572891,852,852,852,852,0
|
|
20231025,135500,74572891,852,852,852,852,0
|
|
20231025,135400,74572891,852,852,852,852,36
|
|
20231025,135300,74542219,852,852,852,852,0
|
|
20231025,135200,74542219,852,852,852,852,0
|
|
20231025,135100,74542219,852,852,852,852,0
|
|
20231025,135000,74542219,852,852,852,852,0
|
|
20231025,134900,74542219,852,852,852,852,0
|
|
20231025,134800,74542219,852,852,852,852,0
|
|
20231025,134700,74542219,852,852,852,852,0
|
|
20231025,134600,74542219,852,852,852,852,0
|
|
20231025,134500,74542219,852,847,852,847,2
|
|
20231025,134400,74540520,852,852,852,852,0
|
|
20231025,134300,74540520,852,852,852,852,0
|
|
20231025,134200,74540520,852,852,852,852,0
|
|
20231025,134100,74540520,852,852,852,852,0
|
|
20231025,134000,74540520,852,852,852,852,0
|
|
20231025,133900,74540520,852,852,852,852,0
|
|
20231025,133800,74540520,852,852,852,852,0
|
|
20231025,133700,74540520,852,852,852,852,0
|
|
20231025,133600,74540520,852,852,852,852,0
|
|
20231025,133500,74540520,852,852,852,852,0
|
|
20231025,133400,74540520,852,852,852,852,0
|
|
20231025,133300,74540520,852,852,852,852,0
|
|
20231025,133200,74540520,852,852,852,852,0
|
|
20231025,133100,74540520,852,852,852,852,117
|
|
20231025,133000,74440836,854,854,854,854,0
|
|
20231025,132900,74440836,854,854,854,854,0
|
|
20231025,132800,74440836,854,854,854,854,0
|
|
20231025,132700,74440836,854,854,854,854,0
|
|
20231025,132600,74440836,854,854,854,854,0
|
|
20231025,132500,74440836,854,854,854,854,3
|
|
20231025,132400,74438274,854,856,856,847,23502
|
|
20231025,132300,54528131,850,853,856,850,7010
|
|
20231025,132200,48568898,853,855,855,853,2491
|
|
20231025,132100,46443931,857,857,857,857,1
|
|
20231025,132000,46443074,856,856,856,856,0
|
|
20231025,131900,46443074,856,856,856,856,134
|
|
20231025,131800,46328370,857,857,857,857,0
|
|
20231025,131700,46328370,857,858,858,857,137
|
|
20231025,131600,46210959,858,858,858,858,4178
|
|
20231025,131500,42626235,859,859,859,859,0
|
|
20231025,131400,42626235,859,859,859,859,0
|
|
20231025,131300,42626235,859,859,859,859,0
|
|
20231025,131200,42626235,859,859,859,859,1
|
|
20231025,131100,42625376,859,859,859,859,0
|
|
20231025,131000,42625376,859,859,859,859,20
|
|
20231025,130900,42608196,859,859,859,859,0
|
|
20231025,130800,42608196,859,859,859,859,0
|
|
20231025,130700,42608196,859,859,859,859,0
|
|
20231025,130600,42608196,859,859,859,859,0
|
|
20231025,130500,42608196,859,858,859,858,208
|
|
20231025,130400,42429673,859,859,859,859,0
|
|
20231025,130300,42429673,859,859,859,859,0
|
|
20231025,130200,42429673,859,859,859,859,0
|
|
20231025,130100,42429673,859,859,859,859,0
|
|
20231025,130000,42429673,859,859,859,859,0
|
|
20231025,125900,42429673,859,859,859,859,0
|
|
20231025,125800,42429673,859,859,859,859,0
|
|
20231025,125700,42429673,859,859,859,859,0
|
|
20231025,125600,42429673,859,859,859,859,0
|
|
20231025,125500,42429673,859,859,859,859,0
|
|
20231025,125400,42429673,859,859,859,859,2
|
|
20231025,125300,42427955,859,859,859,859,0
|
|
20231025,125200,42427955,859,859,859,859,0
|
|
20231025,125100,42427955,859,859,859,859,1
|
|
20231025,125000,42427096,858,858,858,858,0
|
|
20231025,124900,42427096,858,858,858,858,43
|
|
20231025,124800,42390202,858,858,858,858,0
|
|
20231025,124700,42390202,858,858,858,858,0
|
|
20231025,124600,42390202,858,858,858,858,0
|
|
20231025,124500,42390202,858,858,858,858,0
|
|
20231025,124400,42390202,858,858,858,858,0
|
|
20231025,124300,42390202,858,858,858,858,0
|
|
20231025,124200,42390202,858,858,858,858,0
|
|
20231025,124100,42390202,858,858,858,858,0
|
|
20231025,124000,42390202,858,858,858,858,0
|
|
20231025,123900,42390202,858,858,858,858,0
|
|
20231025,123800,42390202,858,858,858,858,0
|
|
20231025,123700,42390202,858,858,858,858,24
|
|
20231025,123600,42369610,858,858,858,858,1
|
|
20231025,123500,42368752,856,856,856,856,2
|
|
20231025,123400,42367040,858,858,858,858,1
|
|
20231025,123300,42366182,858,858,858,858,0
|
|
20231025,123200,42366182,858,858,858,858,0
|
|
20231025,123100,42366182,858,858,858,858,0
|
|
20231025,123000,42366182,858,858,858,858,0
|
|
20231025,122900,42366182,858,858,858,858,0
|
|
20231025,122800,42366182,858,858,858,858,18
|
|
20231025,122700,42350738,858,858,858,858,0
|
|
20231025,122600,42350738,858,858,858,858,0
|
|
20231025,122500,42350738,858,858,858,858,0
|
|
20231025,122400,42350738,858,858,858,858,0
|
|
20231025,122300,42350738,858,858,858,858,2157
|
|
20231025,122200,40500032,858,858,858,858,0
|
|
20231025,122100,40500032,858,858,858,858,0
|
|
20231025,122000,40500032,858,858,858,858,0
|
|
20231025,121900,40500032,858,858,858,858,0
|
|
20231025,121800,40500032,858,858,858,858,0
|
|
20231025,121700,40500032,858,858,858,858,0
|
|
20231025,121600,40500032,858,858,858,858,6
|
|
20231025,121500,40494884,858,858,858,858,0
|
|
20231025,121400,40494884,858,858,858,858,30
|
|
20231025,121300,40469144,858,858,858,858,0
|
|
20231025,121200,40469144,858,858,858,858,73
|
|
20231025,121100,40406510,859,858,859,858,2002
|
|
20231025,121000,38688792,860,858,860,858,2
|
|
20231025,120900,38687074,858,858,858,858,0
|
|
20231025,120800,38687074,858,858,858,858,0
|
|
20231025,120700,38687074,858,858,858,858,0
|
|
20231025,120600,38687074,858,858,858,858,0
|
|
20231025,120500,38687074,858,858,858,858,0
|
|
20231025,120400,38687074,858,858,858,858,0
|
|
20231025,120300,38687074,858,858,858,858,0
|
|
20231025,120200,38687074,858,858,858,858,0
|
|
20231025,120100,38687074,858,858,858,858,0
|
|
20231025,120000,38687074,858,858,858,858,1
|
|
20231025,115900,38686216,859,859,859,859,0
|
|
20231025,115800,38686216,859,859,859,859,0
|
|
20231025,115700,38686216,859,859,859,859,0
|
|
20231025,115600,38686216,859,859,859,859,85
|
|
20231025,115500,38613201,860,860,860,860,0
|
|
20231025,115400,38613201,860,860,860,860,0
|
|
20231025,115300,38613201,860,860,860,860,0
|
|
20231025,115200,38613201,860,860,860,860,409
|
|
20231025,115100,38261461,860,860,860,860,0
|
|
20231025,115000,38261461,860,860,860,860,0
|
|
20231025,114900,38261461,860,860,860,860,392
|
|
20231025,114800,37924341,860,860,860,860,0
|
|
20231025,114700,37924341,860,860,860,860,150
|
|
20231025,114600,37795341,862,862,862,862,0
|
|
20231025,114500,37795341,862,862,862,862,0
|
|
20231025,114400,37795341,862,862,862,862,0
|
|
20231025,114300,37795341,862,862,862,862,0
|
|
20231025,114200,37795341,862,862,862,862,0
|
|
20231025,114100,37795341,862,862,862,862,0
|
|
20231025,114000,37795341,862,862,862,862,0
|
|
20231025,113900,37795341,862,862,862,862,0
|
|
20231025,113800,37795341,862,862,862,862,0
|
|
20231025,113700,37795341,862,862,862,862,0
|
|
20231025,113600,37795341,862,862,862,862,0
|
|
20231025,113500,37795341,862,862,862,862,0
|
|
20231025,113400,37795341,862,862,862,862,24
|
|
20231025,113300,37774653,862,862,862,862,24
|
|
20231025,113200,37753965,862,862,862,862,0
|
|
20231025,113100,37753965,862,862,862,862,0
|
|
20231025,113000,37753965,862,862,862,862,0
|
|
20231025,112900,37753965,862,862,862,862,3
|
|
20231025,112800,37751379,854,854,854,854,0
|
|
20231025,112700,37751379,854,857,857,854,270
|
|
20231025,112600,37520391,857,857,857,857,1
|
|
20231025,112500,37519534,862,862,862,862,0
|
|
20231025,112400,37519534,862,862,862,862,0
|
|
20231025,112300,37519534,862,862,862,862,0
|
|
20231025,112200,37519534,862,862,862,862,0
|
|
20231025,112100,37519534,862,862,862,862,0
|
|
20231025,112000,37519534,862,862,862,862,29
|
|
20231025,111900,37494536,858,858,858,858,105
|
|
20231025,111800,37404446,854,854,854,854,0
|
|
20231025,111700,37404446,854,854,854,854,0
|
|
20231025,111600,37404446,854,854,854,854,0
|
|
20231025,111500,37404446,854,857,857,854,1037
|
|
20231025,111400,36517484,858,859,859,858,132
|
|
20231025,111300,36404162,862,862,862,862,0
|
|
20231025,111200,36404162,862,862,862,862,0
|
|
20231025,111100,36404162,862,861,862,861,27
|
|
20231025,111000,36380894,862,862,862,862,0
|
|
20231025,110900,36380894,862,860,862,860,153
|
|
20231025,110800,36249295,860,860,860,860,0
|
|
20231025,110700,36249295,860,860,860,860,0
|
|
20231025,110600,36249295,860,860,860,860,0
|
|
20231025,110500,36249295,860,860,860,860,0
|
|
20231025,110400,36249295,860,860,860,860,0
|
|
20231025,110300,36249295,860,860,860,860,0
|
|
20231025,110200,36249295,860,860,860,860,0
|
|
20231025,110100,36249295,860,860,860,860,0
|
|
20231025,110000,36249295,860,860,860,860,0
|
|
20231025,105900,36249295,860,860,860,860,0
|
|
20231025,105800,36249295,860,860,860,860,0
|
|
20231025,105700,36249295,860,860,860,860,0
|
|
20231025,105600,36249295,860,860,860,860,0
|
|
20231025,105500,36249295,860,860,860,860,0
|
|
20231025,105400,36249295,860,860,860,860,0
|
|
20231025,105300,36249295,860,860,860,860,5
|
|
20231025,105200,36244995,855,855,855,855,0
|
|
20231025,105100,36244995,855,855,855,855,0
|
|
20231025,105000,36244995,855,855,855,855,0
|
|
20231025,104900,36244995,855,855,855,855,0
|
|
20231025,104800,36244995,855,855,855,855,0
|
|
20231025,104700,36244995,855,855,855,855,0
|
|
20231025,104600,36244995,855,855,855,855,0
|
|
20231025,104500,36244995,855,855,855,855,0
|
|
20231025,104400,36244995,855,855,855,855,0
|
|
20231025,104300,36244995,855,855,855,855,0
|
|
20231025,104200,36244995,855,857,860,855,388
|
|
20231025,104100,35912100,855,855,855,855,0
|
|
20231025,104000,35912100,855,855,855,855,4264
|
|
20231025,103900,32266380,855,854,855,854,3316
|
|
20231025,103800,29432133,854,854,854,854,2
|
|
20231025,103700,29430425,854,854,854,854,65
|
|
20231025,103600,29374915,855,855,855,855,0
|
|
20231025,103500,29374915,855,855,855,855,0
|
|
20231025,103400,29374915,855,855,855,855,0
|
|
20231025,103300,29374915,855,855,855,855,0
|
|
20231025,103200,29374915,855,854,855,854,2
|
|
20231025,103100,29373206,852,853,853,852,50
|
|
20231025,103000,29330557,854,854,854,854,0
|
|
20231025,102900,29330557,854,854,854,854,0
|
|
20231025,102800,29330557,854,854,854,854,3
|
|
20231025,102700,29327995,855,855,855,855,0
|
|
20231025,102600,29327995,855,855,855,855,0
|
|
20231025,102500,29327995,855,855,855,855,22
|
|
20231025,102400,29309185,855,855,855,855,2
|
|
20231025,102300,29307475,852,852,852,852,0
|
|
20231025,102200,29307475,852,852,852,852,0
|
|
20231025,102100,29307475,852,852,852,852,0
|
|
20231025,102000,29307475,852,852,852,852,629
|
|
20231025,101900,28771567,850,850,850,850,0
|
|
20231025,101800,28771567,850,851,851,850,1786
|
|
20231025,101700,27253301,852,854,854,852,453
|
|
20231025,101600,26867087,854,854,854,854,1
|
|
20231025,101500,26866233,854,854,854,854,0
|
|
20231025,101400,26866233,854,854,854,854,0
|
|
20231025,101300,26866233,854,854,854,854,0
|
|
20231025,101200,26866233,854,854,854,854,0
|
|
20231025,101100,26866233,854,854,854,854,66
|
|
20231025,101000,26809869,855,855,855,855,0
|
|
20231025,100900,26809869,855,855,855,855,0
|
|
20231025,100800,26809869,855,855,855,855,0
|
|
20231025,100700,26809869,855,855,855,855,385
|
|
20231025,100600,26480694,855,855,855,855,1786
|
|
20231025,100500,24953664,854,854,854,854,0
|
|
20231025,100400,24953664,854,854,854,854,0
|
|
20231025,100300,24953664,854,854,854,854,0
|
|
20231025,100200,24953664,854,854,854,854,0
|
|
20231025,100100,24953664,854,854,854,854,1
|
|
20231025,100000,24952810,854,854,854,854,0
|
|
20231025,095900,24952810,854,854,854,854,0
|
|
20231025,095800,24952810,854,854,854,854,0
|
|
20231025,095700,24952810,854,854,854,854,63
|
|
20231025,095600,24899008,854,854,854,854,0
|
|
20231025,095500,24899008,854,854,854,854,0
|
|
20231025,095400,24899008,854,854,854,854,0
|
|
20231025,095300,24899008,854,854,854,854,20
|
|
20231025,095200,24881928,854,854,854,854,0
|
|
20231025,095100,24881928,854,854,854,854,0
|
|
20231025,095000,24881928,854,854,854,854,0
|
|
20231025,094900,24881928,854,854,854,854,0
|
|
20231025,094800,24881928,854,854,854,854,0
|
|
20231025,094700,24881928,854,854,854,854,0
|
|
20231025,094600,24881928,854,854,854,854,0
|
|
20231025,094500,24881928,854,854,854,854,0
|
|
20231025,094400,24881928,854,854,854,854,0
|
|
20231025,094300,24881928,854,848,854,847,472
|
|
20231025,094200,24482077,849,849,849,849,16
|
|
20231025,094100,24468493,850,853,853,850,1263
|
|
20231025,094000,23392431,857,857,857,857,2
|
|
20231025,093900,23390717,854,855,857,854,74
|
|
20231025,093800,23327510,858,858,858,858,0
|
|
20231025,093700,23327510,858,858,858,858,0
|
|
20231025,093600,23327510,858,858,858,858,0
|
|
20231025,093500,23327510,858,858,858,858,0
|
|
20231025,093400,23327510,858,858,858,858,2
|
|
20231025,093300,23325794,858,858,858,858,10
|
|
20231025,093200,23317214,858,858,858,858,1
|
|
20231025,093100,23316356,858,858,858,858,1
|
|
20231025,093000,23315498,857,857,857,857,3500
|
|
20231025,092900,20315998,858,858,858,858,0
|
|
20231025,092800,20315998,858,858,858,858,0
|
|
20231025,092700,20315998,858,858,858,858,0
|
|
20231025,092600,20315998,858,858,858,858,1
|
|
20231025,092500,20315140,858,858,858,858,0
|
|
20231025,092400,20315140,858,858,858,858,0
|
|
20231025,092300,20315140,858,856,858,856,224
|
|
20231025,092200,20123269,856,855,856,855,2
|
|
20231025,092100,20121558,854,854,854,854,0
|
|
20231025,092000,20121558,854,854,854,854,0
|
|
20231025,091900,20121558,854,854,854,854,0
|
|
20231025,091800,20121558,854,854,854,854,18
|
|
20231025,091700,20106186,854,854,854,854,1
|
|
20231025,091600,20105332,847,852,852,847,1500
|
|
20231025,091500,18832355,855,855,855,855,37
|
|
20231025,091400,18800720,858,858,858,858,0
|
|
20231025,091300,18800720,858,858,858,846,1012
|
|
20231025,091200,17942636,852,860,860,852,24
|
|
20231025,091100,17922129,860,860,860,854,78
|
|
20231025,091000,17855505,854,860,860,854,8
|
|
20231025,090900,17848667,854,848,860,847,2473
|
|
20231025,090800,15742553,851,847,851,847,9
|
|
20231025,090700,15734922,851,851,851,847,17
|
|
20231025,090600,15720480,851,847,851,846,2942
|
|
20231025,090500,13218274,847,852,852,847,8184
|
|
20231025,090400,6247842,852,853,853,852,39
|
|
20231025,090300,6214584,853,853,860,853,1032
|
|
20231025,090200,5328357,858,858,858,853,1593
|
|
20231025,090100,3962117,858,860,860,858,1240
|
|
20231025,090000,2895725,860,865,865,860,3348
|