618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191500,27462761,700,700,700,700,1498
|
|
20231024,191400,27462761,700,700,700,700,0
|
|
20231024,191300,27462761,700,700,700,700,0
|
|
20231024,191200,27462761,700,700,700,700,0
|
|
20231024,191100,27462761,700,700,700,700,0
|
|
20231024,191000,27462761,700,700,700,700,0
|
|
20231024,190900,27462761,700,700,700,700,0
|
|
20231024,190800,27462761,700,700,700,700,0
|
|
20231024,190700,27462761,700,700,700,700,0
|
|
20231024,190600,27462761,700,700,700,700,0
|
|
20231024,190500,27462761,700,700,700,700,0
|
|
20231024,190400,27462761,700,700,700,700,0
|
|
20231024,190300,27462761,700,700,700,700,0
|
|
20231024,190200,27462761,700,700,700,700,0
|
|
20231024,190100,27462761,700,700,700,700,0
|
|
20231024,190000,27462761,700,700,700,700,0
|
|
20231024,185900,27462761,700,700,700,700,0
|
|
20231024,185800,27462761,700,700,700,700,0
|
|
20231024,185700,27462761,700,700,700,700,0
|
|
20231024,185600,27462761,700,700,700,700,0
|
|
20231024,185500,27462761,700,700,700,700,0
|
|
20231024,185400,27462761,700,700,700,700,0
|
|
20231024,185300,27462761,700,700,700,700,0
|
|
20231024,185200,27462761,700,700,700,700,0
|
|
20231024,185100,27462761,700,700,700,700,0
|
|
20231024,185000,27462761,700,700,700,700,0
|
|
20231024,184900,27462761,700,700,700,700,0
|
|
20231024,184800,27462761,700,700,700,700,0
|
|
20231024,184700,27462761,700,700,700,700,0
|
|
20231024,184600,27462761,700,700,700,700,0
|
|
20231024,184500,27462761,700,700,700,700,1498
|
|
20231024,184400,27462761,700,700,700,700,0
|
|
20231024,184300,27462761,700,700,700,700,0
|
|
20231024,184200,27462761,700,700,700,700,0
|
|
20231024,184100,27462761,700,700,700,700,0
|
|
20231024,184000,27462761,700,700,700,700,0
|
|
20231024,183900,27462761,700,700,700,700,0
|
|
20231024,183800,27462761,700,700,700,700,0
|
|
20231024,183700,27462761,700,700,700,700,0
|
|
20231024,183600,27462761,700,700,700,700,0
|
|
20231024,183500,27462761,700,700,700,700,0
|
|
20231024,183400,27462761,700,700,700,700,0
|
|
20231024,183300,27462761,700,700,700,700,0
|
|
20231024,183200,27462761,700,700,700,700,0
|
|
20231024,183100,27462761,700,700,700,700,0
|
|
20231024,183000,27462761,700,700,700,700,0
|
|
20231024,182900,27462761,700,700,700,700,0
|
|
20231024,182800,27462761,700,700,700,700,0
|
|
20231024,182700,27462761,700,700,700,700,0
|
|
20231024,182600,27462761,700,700,700,700,0
|
|
20231024,182500,27462761,700,700,700,700,0
|
|
20231024,182400,27462761,700,700,700,700,0
|
|
20231024,182300,27462761,700,700,700,700,0
|
|
20231024,182200,27462761,700,700,700,700,0
|
|
20231024,182100,27462761,700,700,700,700,0
|
|
20231024,182000,27462761,700,700,700,700,0
|
|
20231024,181900,27462761,700,700,700,700,0
|
|
20231024,181800,27462761,700,700,700,700,0
|
|
20231024,181700,27462761,700,700,700,700,0
|
|
20231024,181600,27462761,700,700,700,700,0
|
|
20231024,181500,27462761,700,700,700,700,1498
|
|
20231024,181400,27462761,700,700,700,700,0
|
|
20231024,181300,27462761,700,700,700,700,0
|
|
20231024,181200,27462761,700,700,700,700,0
|
|
20231024,181100,27462761,700,700,700,700,0
|
|
20231024,181000,27462761,700,700,700,700,0
|
|
20231024,180900,27462761,700,700,700,700,0
|
|
20231024,180800,27462761,700,700,700,700,0
|
|
20231024,180700,27462761,700,700,700,700,0
|
|
20231024,180600,27462761,700,700,700,700,0
|
|
20231024,180500,27462761,700,700,700,700,0
|
|
20231024,180400,27462761,700,700,700,700,0
|
|
20231024,180300,27462761,700,700,700,700,0
|
|
20231024,180200,27462761,700,700,700,700,0
|
|
20231024,180100,27462761,700,700,700,700,0
|
|
20231024,180000,27462761,700,700,700,700,0
|
|
20231024,175900,27462761,700,700,700,700,0
|
|
20231024,175800,27462761,700,700,700,700,0
|
|
20231024,175700,27462761,700,700,700,700,0
|
|
20231024,175600,27462761,700,700,700,700,0
|
|
20231024,175500,27462761,700,700,700,700,0
|
|
20231024,175400,27462761,700,700,700,700,0
|
|
20231024,175300,27462761,700,700,700,700,0
|
|
20231024,175200,27462761,700,700,700,700,0
|
|
20231024,175100,27462761,700,700,700,700,0
|
|
20231024,175000,27462761,700,700,700,700,0
|
|
20231024,174900,27462761,700,700,700,700,0
|
|
20231024,174800,27462761,700,700,700,700,0
|
|
20231024,174700,27462761,700,700,700,700,0
|
|
20231024,174600,27462761,700,700,700,700,0
|
|
20231024,174500,27462761,700,700,700,700,1498
|
|
20231024,174400,27462761,700,700,700,700,0
|
|
20231024,174300,27462761,700,700,700,700,0
|
|
20231024,174200,27462761,700,700,700,700,0
|
|
20231024,174100,27462761,700,700,700,700,0
|
|
20231024,174000,27462761,700,700,700,700,0
|
|
20231024,173900,27462761,700,700,700,700,0
|
|
20231024,173800,27462761,700,700,700,700,0
|
|
20231024,173700,27462761,700,700,700,700,0
|
|
20231024,173600,27462761,700,700,700,700,0
|
|
20231024,173500,27462761,700,700,700,700,0
|
|
20231024,173400,27462761,700,700,700,700,0
|
|
20231024,173300,27462761,700,700,700,700,0
|
|
20231024,173200,27462761,700,700,700,700,0
|
|
20231024,173100,27462761,700,700,700,700,0
|
|
20231024,173000,27462761,700,700,700,700,0
|
|
20231024,172900,27462761,700,700,700,700,0
|
|
20231024,172800,27462761,700,700,700,700,0
|
|
20231024,172700,27462761,700,700,700,700,0
|
|
20231024,172600,27462761,700,700,700,700,0
|
|
20231024,172500,27462761,700,700,700,700,0
|
|
20231024,172400,27462761,700,700,700,700,0
|
|
20231024,172300,27462761,700,700,700,700,0
|
|
20231024,172200,27462761,700,700,700,700,0
|
|
20231024,172100,27462761,700,700,700,700,0
|
|
20231024,172000,27462761,700,700,700,700,0
|
|
20231024,171900,27462761,700,700,700,700,0
|
|
20231024,171800,27462761,700,700,700,700,0
|
|
20231024,171700,27462761,700,700,700,700,0
|
|
20231024,171600,27462761,700,700,700,700,0
|
|
20231024,171500,27462761,700,700,700,700,1498
|
|
20231024,171400,27462761,700,700,700,700,0
|
|
20231024,171300,27462761,700,700,700,700,0
|
|
20231024,171200,27462761,700,700,700,700,0
|
|
20231024,171100,27462761,700,700,700,700,0
|
|
20231024,171000,27462761,700,700,700,700,0
|
|
20231024,170900,27462761,700,700,700,700,0
|
|
20231024,170800,27462761,700,700,700,700,0
|
|
20231024,170700,27462761,700,700,700,700,0
|
|
20231024,170600,27462761,700,700,700,700,0
|
|
20231024,170500,27462761,700,700,700,700,0
|
|
20231024,170400,27462761,700,700,700,700,0
|
|
20231024,170300,27462761,700,700,700,700,0
|
|
20231024,170200,27462761,700,700,700,700,0
|
|
20231024,170100,27462761,700,700,700,700,0
|
|
20231024,170000,27462761,700,700,700,700,0
|
|
20231024,165900,27462761,700,700,700,700,0
|
|
20231024,165800,27462761,700,700,700,700,0
|
|
20231024,165700,27462761,700,700,700,700,0
|
|
20231024,165600,27462761,700,700,700,700,0
|
|
20231024,165500,27462761,700,700,700,700,0
|
|
20231024,165400,27462761,700,700,700,700,0
|
|
20231024,165300,27462761,700,700,700,700,0
|
|
20231024,165200,27462761,700,700,700,700,0
|
|
20231024,165100,27462761,700,700,700,700,0
|
|
20231024,165000,27462761,700,700,700,700,0
|
|
20231024,164900,27462761,700,700,700,700,0
|
|
20231024,164800,27462761,700,700,700,700,0
|
|
20231024,164700,27462761,700,700,700,700,0
|
|
20231024,164600,27462761,700,700,700,700,0
|
|
20231024,164500,27462761,700,700,700,700,1498
|
|
20231024,164400,27462761,700,700,700,700,0
|
|
20231024,164300,27462761,700,700,700,700,0
|
|
20231024,164200,27462761,700,700,700,700,0
|
|
20231024,164100,27462761,700,700,700,700,0
|
|
20231024,164000,27462761,700,700,700,700,0
|
|
20231024,163900,27462761,700,700,700,700,0
|
|
20231024,163800,27462761,700,700,700,700,0
|
|
20231024,163700,27462761,700,700,700,700,0
|
|
20231024,163600,27462761,700,700,700,700,0
|
|
20231024,163500,27462761,700,700,700,700,0
|
|
20231024,163400,27462761,700,700,700,700,0
|
|
20231024,163300,27462761,700,700,700,700,0
|
|
20231024,163200,27462761,700,700,700,700,0
|
|
20231024,163100,27462761,700,700,700,700,0
|
|
20231024,163000,27462761,700,700,700,700,0
|
|
20231024,162900,27462761,700,700,700,700,0
|
|
20231024,162800,27462761,700,700,700,700,0
|
|
20231024,162700,27462761,700,700,700,700,0
|
|
20231024,162600,27462761,700,700,700,700,0
|
|
20231024,162500,27462761,700,700,700,700,0
|
|
20231024,162400,27462761,700,700,700,700,0
|
|
20231024,162300,27462761,700,700,700,700,0
|
|
20231024,162200,27462761,700,700,700,700,0
|
|
20231024,162100,27462761,700,700,700,700,0
|
|
20231024,162000,27462761,700,700,700,700,0
|
|
20231024,161900,27462761,700,700,700,700,0
|
|
20231024,161800,27462761,700,700,700,700,0
|
|
20231024,161700,27462761,700,700,700,700,0
|
|
20231024,161600,27462761,700,700,700,700,0
|
|
20231024,161500,27462761,700,700,700,700,1498
|
|
20231024,161400,27462761,700,700,700,700,0
|
|
20231024,161300,27462761,700,700,700,700,0
|
|
20231024,161200,27462761,700,700,700,700,0
|
|
20231024,161100,27462761,700,700,700,700,0
|
|
20231024,161000,27462761,700,700,700,700,0
|
|
20231024,160900,27462761,700,700,700,700,0
|
|
20231024,160800,27462761,700,700,700,700,0
|
|
20231024,160700,27462761,700,700,700,700,0
|
|
20231024,160600,27462761,700,700,700,700,0
|
|
20231024,160500,27462761,700,700,700,700,0
|
|
20231024,160400,27462761,700,700,700,700,0
|
|
20231024,160300,27462761,700,700,700,700,0
|
|
20231024,160200,27462761,700,700,700,700,0
|
|
20231024,160100,27462761,700,700,700,700,0
|
|
20231024,160000,27462761,700,700,700,700,0
|
|
20231024,155900,27462761,700,700,700,700,0
|
|
20231024,155800,27462761,700,700,700,700,0
|
|
20231024,155700,27462761,700,700,700,700,0
|
|
20231024,155600,27462761,700,700,700,700,0
|
|
20231024,155500,27462761,700,700,700,700,0
|
|
20231024,155400,27462761,700,700,700,700,0
|
|
20231024,155300,27462761,700,700,700,700,0
|
|
20231024,155200,27462761,700,700,700,700,0
|
|
20231024,155100,27462761,700,700,700,700,0
|
|
20231024,155000,27462761,700,700,700,700,0
|
|
20231024,154900,27462761,700,700,700,700,0
|
|
20231024,154800,27462761,700,700,700,700,0
|
|
20231024,154700,27462761,700,700,700,700,0
|
|
20231024,154600,27462761,700,700,700,700,0
|
|
20231024,154500,27462761,700,700,700,700,1498
|
|
20231024,154400,27462761,700,700,700,700,0
|
|
20231024,154300,27462761,700,700,700,700,0
|
|
20231024,154200,27462761,700,700,700,700,0
|
|
20231024,154100,27462761,700,700,700,700,0
|
|
20231024,154000,27462761,700,700,700,700,0
|
|
20231024,153900,27462761,700,700,700,700,0
|
|
20231024,153800,27462761,700,700,700,700,0
|
|
20231024,153700,27462761,700,700,700,700,0
|
|
20231024,153600,27462761,700,700,700,700,0
|
|
20231024,153500,27462761,700,700,700,700,0
|
|
20231024,153400,27462761,700,700,700,700,0
|
|
20231024,153300,27462761,700,700,700,700,0
|
|
20231024,153200,27462761,700,700,700,700,0
|
|
20231024,153100,27462761,700,700,700,700,0
|
|
20231024,153000,27462761,700,700,700,700,1498
|
|
20231024,152900,26414161,674,674,674,674,0
|
|
20231024,152800,26414161,674,674,674,674,0
|
|
20231024,152700,26414161,674,674,674,674,0
|
|
20231024,152600,26414161,674,674,674,674,0
|
|
20231024,152500,26414161,674,674,674,674,0
|
|
20231024,152400,26414161,674,674,674,674,0
|
|
20231024,152300,26414161,674,674,674,674,0
|
|
20231024,152200,26414161,674,674,674,674,0
|
|
20231024,152100,26414161,674,674,674,674,0
|
|
20231024,152000,26414161,674,674,674,674,0
|
|
20231024,151900,26414161,674,674,674,674,0
|
|
20231024,151800,26414161,674,674,674,674,0
|
|
20231024,151700,26414161,674,674,674,674,0
|
|
20231024,151600,26414161,674,673,674,673,196
|
|
20231024,151500,26282058,673,674,674,673,9
|
|
20231024,151400,26275993,677,677,677,677,0
|
|
20231024,151300,26275993,677,677,677,677,0
|
|
20231024,151200,26275993,677,677,677,677,0
|
|
20231024,151100,26275993,677,677,677,677,0
|
|
20231024,151000,26275993,677,677,677,677,0
|
|
20231024,150900,26275993,677,677,677,677,0
|
|
20231024,150800,26275993,677,677,677,677,0
|
|
20231024,150700,26275993,677,677,677,677,0
|
|
20231024,150600,26275993,677,677,677,677,1
|
|
20231024,150500,26275316,673,673,673,673,0
|
|
20231024,150400,26275316,673,673,673,673,0
|
|
20231024,150300,26275316,673,673,673,673,168
|
|
20231024,150200,26162252,677,677,677,677,0
|
|
20231024,150100,26162252,677,677,677,677,1
|
|
20231024,150000,26161575,673,673,673,673,0
|
|
20231024,145900,26161575,673,673,673,673,23
|
|
20231024,145800,26146096,677,677,677,677,0
|
|
20231024,145700,26146096,677,677,677,677,0
|
|
20231024,145600,26146096,677,677,677,677,0
|
|
20231024,145500,26146096,677,677,677,677,0
|
|
20231024,145400,26146096,677,677,677,677,0
|
|
20231024,145300,26146096,677,677,677,677,5
|
|
20231024,145200,26142711,677,677,677,677,2
|
|
20231024,145100,26141357,677,675,677,675,5
|
|
20231024,145000,26137975,676,676,676,676,1168
|
|
20231024,144900,25348407,680,680,680,680,0
|
|
20231024,144800,25348407,680,680,680,680,0
|
|
20231024,144700,25348407,680,680,680,680,0
|
|
20231024,144600,25348407,680,680,680,680,0
|
|
20231024,144500,25348407,680,680,680,680,0
|
|
20231024,144400,25348407,680,680,680,680,0
|
|
20231024,144300,25348407,680,680,680,680,0
|
|
20231024,144200,25348407,680,680,680,680,0
|
|
20231024,144100,25348407,680,680,680,680,0
|
|
20231024,144000,25348407,680,680,680,680,0
|
|
20231024,143900,25348407,680,680,680,680,0
|
|
20231024,143800,25348407,680,680,680,680,0
|
|
20231024,143700,25348407,680,680,680,680,8
|
|
20231024,143600,25342967,680,680,680,680,0
|
|
20231024,143500,25342967,680,680,680,680,0
|
|
20231024,143400,25342967,680,680,680,680,0
|
|
20231024,143300,25342967,680,680,680,680,0
|
|
20231024,143200,25342967,680,680,680,680,0
|
|
20231024,143100,25342967,680,680,680,680,9
|
|
20231024,143000,25336847,680,680,680,680,2
|
|
20231024,142900,25335487,680,680,680,680,0
|
|
20231024,142800,25335487,680,680,680,680,0
|
|
20231024,142700,25335487,680,680,680,680,0
|
|
20231024,142600,25335487,680,680,680,680,0
|
|
20231024,142500,25335487,680,680,680,680,0
|
|
20231024,142400,25335487,680,680,680,680,0
|
|
20231024,142300,25335487,680,680,680,680,0
|
|
20231024,142200,25335487,680,680,680,680,1
|
|
20231024,142100,25334807,679,679,679,679,0
|
|
20231024,142000,25334807,679,679,679,679,0
|
|
20231024,141900,25334807,679,679,679,679,0
|
|
20231024,141800,25334807,679,679,679,679,21
|
|
20231024,141700,25320548,679,679,679,679,0
|
|
20231024,141600,25320548,679,679,679,679,0
|
|
20231024,141500,25320548,679,679,679,679,0
|
|
20231024,141400,25320548,679,679,679,679,0
|
|
20231024,141300,25320548,679,679,679,679,0
|
|
20231024,141200,25320548,679,679,679,679,0
|
|
20231024,141100,25320548,679,679,679,679,0
|
|
20231024,141000,25320548,679,677,679,677,4
|
|
20231024,140900,25317837,676,669,676,669,924
|
|
20231024,140800,24699336,669,668,669,668,301
|
|
20231024,140700,24497968,667,667,667,667,0
|
|
20231024,140600,24497968,667,667,667,667,500
|
|
20231024,140500,24164468,667,667,667,667,200
|
|
20231024,140400,24031068,667,667,667,667,0
|
|
20231024,140300,24031068,667,667,667,667,0
|
|
20231024,140200,24031068,667,667,667,667,0
|
|
20231024,140100,24031068,667,667,667,667,1
|
|
20231024,140000,24030401,666,666,666,666,0
|
|
20231024,135900,24030401,666,666,666,666,110
|
|
20231024,135800,23957141,667,667,667,667,0
|
|
20231024,135700,23957141,667,667,667,667,0
|
|
20231024,135600,23957141,667,667,667,667,0
|
|
20231024,135500,23957141,667,667,667,667,0
|
|
20231024,135400,23957141,667,667,667,667,10
|
|
20231024,135300,23950471,667,667,667,667,0
|
|
20231024,135200,23950471,667,667,667,667,1
|
|
20231024,135100,23949804,667,667,667,667,0
|
|
20231024,135000,23949804,667,667,667,667,0
|
|
20231024,134900,23949804,667,667,667,667,0
|
|
20231024,134800,23949804,667,667,667,667,0
|
|
20231024,134700,23949804,667,667,667,667,0
|
|
20231024,134600,23949804,667,667,667,667,89
|
|
20231024,134500,23890441,667,667,667,667,0
|
|
20231024,134400,23890441,667,667,667,667,0
|
|
20231024,134300,23890441,667,667,667,667,0
|
|
20231024,134200,23890441,667,667,667,667,0
|
|
20231024,134100,23890441,667,667,667,667,0
|
|
20231024,134000,23890441,667,667,667,667,1000
|
|
20231024,133900,23223441,667,667,667,667,115
|
|
20231024,133800,23146736,667,667,667,667,1000
|
|
20231024,133700,22479736,667,667,667,667,0
|
|
20231024,133600,22479736,667,667,667,667,0
|
|
20231024,133500,22479736,667,667,667,667,0
|
|
20231024,133400,22479736,667,667,667,667,0
|
|
20231024,133300,22479736,667,660,667,660,1432
|
|
20231024,133200,21534560,660,660,660,660,0
|
|
20231024,133100,21534560,660,660,660,660,0
|
|
20231024,133000,21534560,660,660,660,660,0
|
|
20231024,132900,21534560,660,660,660,660,522
|
|
20231024,132800,21190040,660,660,660,660,208
|
|
20231024,132700,21052760,660,661,661,660,1000
|
|
20231024,132600,20392643,660,667,667,660,3201
|
|
20231024,132500,18272902,674,674,674,674,0
|
|
20231024,132400,18272902,674,674,674,674,0
|
|
20231024,132300,18272902,674,674,674,674,0
|
|
20231024,132200,18272902,674,674,674,674,0
|
|
20231024,132100,18272902,674,674,674,674,0
|
|
20231024,132000,18272902,674,674,674,674,0
|
|
20231024,131900,18272902,674,674,674,674,0
|
|
20231024,131800,18272902,674,674,674,674,0
|
|
20231024,131700,18272902,674,674,674,674,0
|
|
20231024,131600,18272902,674,674,674,674,0
|
|
20231024,131500,18272902,674,674,674,674,0
|
|
20231024,131400,18272902,674,674,674,674,0
|
|
20231024,131300,18272902,674,674,674,674,0
|
|
20231024,131200,18272902,674,674,674,674,0
|
|
20231024,131100,18272902,674,674,674,674,1
|
|
20231024,131000,18272228,666,674,674,666,729
|
|
20231024,130900,17786414,679,679,679,679,0
|
|
20231024,130800,17786414,679,679,679,679,1
|
|
20231024,130700,17785735,679,679,679,679,91
|
|
20231024,130600,17723946,679,679,679,679,0
|
|
20231024,130500,17723946,679,679,679,679,0
|
|
20231024,130400,17723946,679,679,679,679,0
|
|
20231024,130300,17723946,679,679,679,679,20
|
|
20231024,130200,17710366,679,679,679,679,0
|
|
20231024,130100,17710366,679,679,679,679,0
|
|
20231024,130000,17710366,679,679,679,679,0
|
|
20231024,125900,17710366,679,679,679,679,0
|
|
20231024,125800,17710366,679,679,679,679,0
|
|
20231024,125700,17710366,679,679,679,679,0
|
|
20231024,125600,17710366,679,679,679,679,0
|
|
20231024,125500,17710366,679,679,679,679,0
|
|
20231024,125400,17710366,679,679,679,679,0
|
|
20231024,125300,17710366,679,679,679,679,0
|
|
20231024,125200,17710366,679,679,679,679,0
|
|
20231024,125100,17710366,679,679,679,679,0
|
|
20231024,125000,17710366,679,679,679,679,0
|
|
20231024,124900,17710366,679,678,679,678,71
|
|
20231024,124800,17662218,674,674,674,674,0
|
|
20231024,124700,17662218,674,674,674,674,0
|
|
20231024,124600,17662218,674,674,674,674,0
|
|
20231024,124500,17662218,674,674,674,674,0
|
|
20231024,124400,17662218,674,674,674,674,430
|
|
20231024,124300,17372398,674,674,674,674,0
|
|
20231024,124200,17372398,674,674,674,674,0
|
|
20231024,124100,17372398,674,674,674,674,0
|
|
20231024,124000,17372398,674,674,674,674,0
|
|
20231024,123900,17372398,674,674,674,674,0
|
|
20231024,123800,17372398,674,674,674,674,0
|
|
20231024,123700,17372398,674,674,674,674,0
|
|
20231024,123600,17372398,674,674,674,674,0
|
|
20231024,123500,17372398,674,674,674,674,0
|
|
20231024,123400,17372398,674,674,674,674,0
|
|
20231024,123300,17372398,674,674,674,674,0
|
|
20231024,123200,17372398,674,674,674,674,0
|
|
20231024,123100,17372398,674,674,674,674,0
|
|
20231024,123000,17372398,674,674,674,674,0
|
|
20231024,122900,17372398,674,674,674,674,211
|
|
20231024,122800,17230184,674,674,674,674,0
|
|
20231024,122700,17230184,674,674,674,674,250
|
|
20231024,122600,17061684,678,678,678,678,0
|
|
20231024,122500,17061684,678,678,678,678,0
|
|
20231024,122400,17061684,678,678,678,678,0
|
|
20231024,122300,17061684,678,678,678,678,1100
|
|
20231024,122200,16315884,678,678,678,678,0
|
|
20231024,122100,16315884,678,678,678,678,0
|
|
20231024,122000,16315884,678,678,678,678,0
|
|
20231024,121900,16315884,678,678,678,678,0
|
|
20231024,121800,16315884,678,678,678,678,0
|
|
20231024,121700,16315884,678,678,678,678,0
|
|
20231024,121600,16315884,678,678,678,678,0
|
|
20231024,121500,16315884,678,678,678,678,6
|
|
20231024,121400,16311816,674,674,674,674,0
|
|
20231024,121300,16311816,674,674,674,674,0
|
|
20231024,121200,16311816,674,674,674,674,0
|
|
20231024,121100,16311816,674,674,674,674,0
|
|
20231024,121000,16311816,674,674,674,674,0
|
|
20231024,120900,16311816,674,674,674,674,0
|
|
20231024,120800,16311816,674,674,674,674,0
|
|
20231024,120700,16311816,674,674,674,674,0
|
|
20231024,120600,16311816,674,674,674,674,0
|
|
20231024,120500,16311816,674,674,674,674,0
|
|
20231024,120400,16311816,674,674,674,674,0
|
|
20231024,120300,16311816,674,674,674,674,0
|
|
20231024,120200,16311816,674,674,674,674,0
|
|
20231024,120100,16311816,674,674,674,674,0
|
|
20231024,120000,16311816,674,674,674,674,5
|
|
20231024,115900,16308446,679,679,679,679,0
|
|
20231024,115800,16308446,679,679,679,679,0
|
|
20231024,115700,16308446,679,679,679,679,0
|
|
20231024,115600,16308446,679,676,679,676,1451
|
|
20231024,115500,15325772,674,674,674,674,15
|
|
20231024,115400,15315662,676,676,676,676,0
|
|
20231024,115300,15315662,676,676,676,676,0
|
|
20231024,115200,15315662,676,676,676,676,0
|
|
20231024,115100,15315662,676,676,676,676,0
|
|
20231024,115000,15315662,676,676,676,676,0
|
|
20231024,114900,15315662,676,676,676,676,83
|
|
20231024,114800,15259554,676,676,676,676,16
|
|
20231024,114700,15248738,677,673,677,673,1489
|
|
20231024,114600,14242394,674,674,674,674,0
|
|
20231024,114500,14242394,674,674,674,674,1125
|
|
20231024,114400,13484144,676,676,676,676,0
|
|
20231024,114300,13484144,676,676,676,676,0
|
|
20231024,114200,13484144,676,676,676,676,0
|
|
20231024,114100,13484144,676,676,676,676,0
|
|
20231024,114000,13484144,676,676,676,676,0
|
|
20231024,113900,13484144,676,676,676,676,0
|
|
20231024,113800,13484144,676,676,676,676,0
|
|
20231024,113700,13484144,676,676,676,676,0
|
|
20231024,113600,13484144,676,676,676,676,0
|
|
20231024,113500,13484144,676,676,676,676,0
|
|
20231024,113400,13484144,676,676,676,676,0
|
|
20231024,113300,13484144,676,676,676,676,0
|
|
20231024,113200,13484144,676,676,676,676,0
|
|
20231024,113100,13484144,676,676,676,676,0
|
|
20231024,113000,13484144,676,676,676,676,0
|
|
20231024,112900,13484144,676,676,676,676,1
|
|
20231024,112800,13483468,675,675,675,675,0
|
|
20231024,112700,13483468,675,675,675,675,1062
|
|
20231024,112600,12766618,675,675,675,675,0
|
|
20231024,112500,12766618,675,675,675,675,0
|
|
20231024,112400,12766618,675,670,675,670,1151
|
|
20231024,112300,11992435,671,671,671,671,0
|
|
20231024,112200,11992435,671,671,671,671,0
|
|
20231024,112100,11992435,671,671,671,671,0
|
|
20231024,112000,11992435,671,671,671,671,0
|
|
20231024,111900,11992435,671,667,671,667,3203
|
|
20231024,111800,9849641,669,669,669,669,0
|
|
20231024,111700,9849641,669,666,669,666,1372
|
|
20231024,111600,8932113,668,668,668,668,0
|
|
20231024,111500,8932113,668,668,668,668,0
|
|
20231024,111400,8932113,668,668,668,668,0
|
|
20231024,111300,8932113,668,666,668,666,1150
|
|
20231024,111200,8164669,668,668,668,668,0
|
|
20231024,111100,8164669,668,668,668,668,0
|
|
20231024,111000,8164669,668,668,668,668,0
|
|
20231024,110900,8164669,668,661,668,661,1155
|
|
20231024,110800,7396278,662,662,662,662,0
|
|
20231024,110700,7396278,662,662,662,662,0
|
|
20231024,110600,7396278,662,662,662,662,0
|
|
20231024,110500,7396278,662,662,662,662,0
|
|
20231024,110400,7396278,662,662,662,662,0
|
|
20231024,110300,7396278,662,662,662,662,0
|
|
20231024,110200,7396278,662,662,662,662,0
|
|
20231024,110100,7396278,662,662,662,662,0
|
|
20231024,110000,7396278,662,661,662,661,10
|
|
20231024,105900,7389667,660,660,660,660,0
|
|
20231024,105800,7389667,660,660,660,660,100
|
|
20231024,105700,7323667,661,661,661,661,0
|
|
20231024,105600,7323667,661,661,661,661,0
|
|
20231024,105500,7323667,661,661,661,661,20
|
|
20231024,105400,7310447,661,661,661,661,0
|
|
20231024,105300,7310447,661,661,661,661,0
|
|
20231024,105200,7310447,661,661,661,661,0
|
|
20231024,105100,7310447,661,661,661,661,0
|
|
20231024,105000,7310447,661,661,661,661,1
|
|
20231024,104900,7309786,662,662,662,662,0
|
|
20231024,104800,7309786,662,662,662,662,0
|
|
20231024,104700,7309786,662,662,662,662,0
|
|
20231024,104600,7309786,662,662,662,662,43
|
|
20231024,104500,7281320,662,662,662,662,10
|
|
20231024,104400,7274700,664,664,664,664,0
|
|
20231024,104300,7274700,664,664,664,664,1
|
|
20231024,104200,7274036,663,663,663,663,1
|
|
20231024,104100,7273373,664,660,664,660,2
|
|
20231024,104000,7272049,661,661,661,661,33
|
|
20231024,103900,7250236,662,662,662,662,0
|
|
20231024,103800,7250236,662,662,662,662,110
|
|
20231024,103700,7177416,664,664,664,664,0
|
|
20231024,103600,7177416,664,660,664,660,200
|
|
20231024,103500,7044680,658,658,658,658,0
|
|
20231024,103400,7044680,658,658,658,658,41
|
|
20231024,103300,7017702,657,657,657,657,500
|
|
20231024,103200,6689202,657,657,657,657,0
|
|
20231024,103100,6689202,657,657,657,657,0
|
|
20231024,103000,6689202,657,657,657,657,0
|
|
20231024,102900,6689202,657,658,658,657,263
|
|
20231024,102800,6516249,662,659,662,659,141
|
|
20231024,102700,6423327,664,664,664,664,0
|
|
20231024,102600,6423327,664,664,664,664,0
|
|
20231024,102500,6423327,664,664,664,664,0
|
|
20231024,102400,6423327,664,664,664,664,0
|
|
20231024,102300,6423327,664,664,664,664,1
|
|
20231024,102200,6422663,660,660,660,660,0
|
|
20231024,102100,6422663,660,660,660,660,610
|
|
20231024,102000,6020063,660,660,660,660,0
|
|
20231024,101900,6020063,660,660,660,660,0
|
|
20231024,101800,6020063,660,660,660,660,747
|
|
20231024,101700,5527043,661,661,661,661,0
|
|
20231024,101600,5527043,661,661,661,661,108
|
|
20231024,101500,5455655,666,666,666,666,0
|
|
20231024,101400,5455655,666,666,666,666,0
|
|
20231024,101300,5455655,666,666,666,666,1
|
|
20231024,101200,5454989,662,662,662,662,0
|
|
20231024,101100,5454989,662,662,662,662,0
|
|
20231024,101000,5454989,662,662,662,662,0
|
|
20231024,100900,5454989,662,662,662,662,0
|
|
20231024,100800,5454989,662,662,662,662,0
|
|
20231024,100700,5454989,662,662,662,662,0
|
|
20231024,100600,5454989,662,662,662,662,0
|
|
20231024,100500,5454989,662,662,662,662,7
|
|
20231024,100400,5450355,662,662,662,662,0
|
|
20231024,100300,5450355,662,662,662,662,17
|
|
20231024,100200,5439101,662,662,662,662,0
|
|
20231024,100100,5439101,662,662,662,662,614
|
|
20231024,100000,5032633,663,663,663,663,1
|
|
20231024,095900,5031970,667,667,667,667,0
|
|
20231024,095800,5031970,667,667,667,667,0
|
|
20231024,095700,5031970,667,667,667,667,0
|
|
20231024,095600,5031970,667,667,667,667,0
|
|
20231024,095500,5031970,667,667,667,667,0
|
|
20231024,095400,5031970,667,667,667,667,0
|
|
20231024,095300,5031970,667,667,667,667,0
|
|
20231024,095200,5031970,667,667,667,667,1499
|
|
20231024,095100,4032137,667,667,667,667,0
|
|
20231024,095000,4032137,667,667,667,667,1499
|
|
20231024,094900,3032304,667,667,667,667,0
|
|
20231024,094800,3032304,667,667,667,667,0
|
|
20231024,094700,3032304,667,667,667,667,0
|
|
20231024,094600,3032304,667,667,667,667,0
|
|
20231024,094500,3032304,667,667,667,667,0
|
|
20231024,094400,3032304,667,667,667,667,0
|
|
20231024,094300,3032304,667,667,667,667,0
|
|
20231024,094200,3032304,667,667,667,667,0
|
|
20231024,094100,3032304,667,667,667,667,0
|
|
20231024,094000,3032304,667,667,667,667,0
|
|
20231024,093900,3032304,667,667,667,667,0
|
|
20231024,093800,3032304,667,667,667,667,1
|
|
20231024,093700,3031637,663,663,663,663,3
|
|
20231024,093600,3029648,663,663,663,663,0
|
|
20231024,093500,3029648,663,663,663,663,0
|
|
20231024,093400,3029648,663,663,663,663,0
|
|
20231024,093300,3029648,663,663,663,663,11
|
|
20231024,093200,3022355,663,664,664,663,1687
|
|
20231024,093100,1902288,665,665,665,665,149
|
|
20231024,093000,1803203,665,665,665,665,31
|
|
20231024,092900,1782588,664,664,664,664,150
|
|
20231024,092800,1682988,665,665,665,665,0
|
|
20231024,092700,1682988,665,665,665,665,0
|
|
20231024,092600,1682988,665,665,665,665,0
|
|
20231024,092500,1682988,665,665,665,665,0
|
|
20231024,092400,1682988,665,665,665,665,2
|
|
20231024,092300,1681658,665,665,665,665,30
|
|
20231024,092200,1661708,665,665,665,665,9
|
|
20231024,092100,1655723,665,665,665,665,10
|
|
20231024,092000,1649073,666,666,666,666,10
|
|
20231024,091900,1642413,664,664,664,664,0
|
|
20231024,091800,1642413,664,666,666,664,166
|
|
20231024,091700,1531985,669,669,669,669,0
|
|
20231024,091600,1531985,669,669,669,669,0
|
|
20231024,091500,1531985,669,669,669,669,0
|
|
20231024,091400,1531985,669,670,670,669,324
|
|
20231024,091300,1314995,673,673,673,673,0
|
|
20231024,091200,1314995,673,673,673,673,0
|
|
20231024,091100,1314995,673,673,673,673,19
|
|
20231024,091000,1302208,669,669,669,669,0
|
|
20231024,090900,1302208,669,669,669,669,0
|
|
20231024,090800,1302208,669,669,669,669,0
|
|
20231024,090700,1302208,669,669,669,669,311
|
|
20231024,090600,1094149,669,669,669,669,8
|
|
20231024,090500,1088797,669,669,669,669,2
|
|
20231024,090400,1087459,669,669,669,669,150
|
|
20231024,090300,987109,668,668,668,668,0
|
|
20231024,090200,987109,668,668,668,668,2
|
|
20231024,090100,985773,669,669,669,669,0
|
|
20231024,090000,985773,669,664,669,664,1482
|