606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,190300,71456364,284,284,284,284,5696
|
|
20241023,190200,71456364,284,284,284,284,0
|
|
20241023,190100,71456364,284,284,284,284,0
|
|
20241023,190000,71456364,284,284,284,284,0
|
|
20241023,185900,71456364,284,284,284,284,0
|
|
20241023,185800,71456364,284,284,284,284,0
|
|
20241023,185700,71456364,284,284,284,284,0
|
|
20241023,185600,71456364,284,284,284,284,0
|
|
20241023,185500,71456364,284,284,284,284,0
|
|
20241023,185400,71456364,284,284,284,284,0
|
|
20241023,185300,71456364,284,284,284,284,0
|
|
20241023,185200,71456364,284,284,284,284,0
|
|
20241023,185100,71456364,284,284,284,284,0
|
|
20241023,185000,71456364,284,284,284,284,0
|
|
20241023,184900,71456364,284,284,284,284,0
|
|
20241023,184800,71456364,284,284,284,284,0
|
|
20241023,184700,71456364,284,284,284,284,0
|
|
20241023,184600,71456364,284,284,284,284,0
|
|
20241023,184500,71456364,284,284,284,284,0
|
|
20241023,184400,71456364,284,284,284,284,0
|
|
20241023,184300,71456364,284,284,284,284,0
|
|
20241023,184200,71456364,284,284,284,284,0
|
|
20241023,184100,71456364,284,284,284,284,0
|
|
20241023,184000,71456364,284,284,284,284,0
|
|
20241023,183900,71456364,284,284,284,284,0
|
|
20241023,183800,71456364,284,284,284,284,0
|
|
20241023,183700,71456364,284,284,284,284,0
|
|
20241023,183600,71456364,284,284,284,284,0
|
|
20241023,183500,71456364,284,284,284,284,0
|
|
20241023,183400,71456364,284,284,284,284,0
|
|
20241023,183300,71456364,284,284,284,284,5696
|
|
20241023,183200,71456364,284,284,284,284,0
|
|
20241023,183100,71456364,284,284,284,284,0
|
|
20241023,183000,71456364,284,284,284,284,0
|
|
20241023,182900,71456364,284,284,284,284,0
|
|
20241023,182800,71456364,284,284,284,284,0
|
|
20241023,182700,71456364,284,284,284,284,0
|
|
20241023,182600,71456364,284,284,284,284,0
|
|
20241023,182500,71456364,284,284,284,284,0
|
|
20241023,182400,71456364,284,284,284,284,0
|
|
20241023,182300,71456364,284,284,284,284,0
|
|
20241023,182200,71456364,284,284,284,284,0
|
|
20241023,182100,71456364,284,284,284,284,0
|
|
20241023,182000,71456364,284,284,284,284,0
|
|
20241023,181900,71456364,284,284,284,284,0
|
|
20241023,181800,71456364,284,284,284,284,0
|
|
20241023,181700,71456364,284,284,284,284,0
|
|
20241023,181600,71456364,284,284,284,284,0
|
|
20241023,181500,71456364,284,284,284,284,0
|
|
20241023,181400,71456364,284,284,284,284,0
|
|
20241023,181300,71456364,284,284,284,284,0
|
|
20241023,181200,71456364,284,284,284,284,0
|
|
20241023,181100,71456364,284,284,284,284,0
|
|
20241023,181000,71456364,284,284,284,284,0
|
|
20241023,180900,71456364,284,284,284,284,0
|
|
20241023,180800,71456364,284,284,284,284,0
|
|
20241023,180700,71456364,284,284,284,284,0
|
|
20241023,180600,71456364,284,284,284,284,0
|
|
20241023,180500,71456364,284,284,284,284,0
|
|
20241023,180400,71456364,284,284,284,284,0
|
|
20241023,180300,71456364,284,284,284,284,5696
|
|
20241023,180200,71456364,284,284,284,284,0
|
|
20241023,180100,71456364,284,284,284,284,0
|
|
20241023,180000,71456364,284,284,284,284,0
|
|
20241023,175900,71456364,284,284,284,284,0
|
|
20241023,175800,71456364,284,284,284,284,0
|
|
20241023,175700,71456364,284,284,284,284,0
|
|
20241023,175600,71456364,284,284,284,284,0
|
|
20241023,175500,71456364,284,284,284,284,0
|
|
20241023,175400,71456364,284,284,284,284,0
|
|
20241023,175300,71456364,284,284,284,284,0
|
|
20241023,175200,71456364,284,284,284,284,0
|
|
20241023,175100,71456364,284,284,284,284,0
|
|
20241023,175000,71456364,284,284,284,284,0
|
|
20241023,174900,71456364,284,284,284,284,0
|
|
20241023,174800,71456364,284,284,284,284,0
|
|
20241023,174700,71456364,284,284,284,284,0
|
|
20241023,174600,71456364,284,284,284,284,0
|
|
20241023,174500,71456364,284,284,284,284,0
|
|
20241023,174400,71456364,284,284,284,284,0
|
|
20241023,174300,71456364,284,284,284,284,0
|
|
20241023,174200,71456364,284,284,284,284,0
|
|
20241023,174100,71456364,284,284,284,284,0
|
|
20241023,174000,71456364,284,284,284,284,0
|
|
20241023,173900,71456364,284,284,284,284,0
|
|
20241023,173800,71456364,284,284,284,284,0
|
|
20241023,173700,71456364,284,284,284,284,0
|
|
20241023,173600,71456364,284,284,284,284,0
|
|
20241023,173500,71456364,284,284,284,284,0
|
|
20241023,173400,71456364,284,284,284,284,0
|
|
20241023,173300,71456364,284,284,284,284,5696
|
|
20241023,173200,71456364,284,284,284,284,0
|
|
20241023,173100,71456364,284,284,284,284,0
|
|
20241023,173000,71456364,284,284,284,284,0
|
|
20241023,172900,71456364,284,284,284,284,0
|
|
20241023,172800,71456364,284,284,284,284,0
|
|
20241023,172700,71456364,284,284,284,284,0
|
|
20241023,172600,71456364,284,284,284,284,0
|
|
20241023,172500,71456364,284,284,284,284,0
|
|
20241023,172400,71456364,284,284,284,284,0
|
|
20241023,172300,71456364,284,284,284,284,0
|
|
20241023,172200,71456364,284,284,284,284,0
|
|
20241023,172100,71456364,284,284,284,284,0
|
|
20241023,172000,71456364,284,284,284,284,0
|
|
20241023,171900,71456364,284,284,284,284,0
|
|
20241023,171800,71456364,284,284,284,284,0
|
|
20241023,171700,71456364,284,284,284,284,0
|
|
20241023,171600,71456364,284,284,284,284,0
|
|
20241023,171500,71456364,284,284,284,284,0
|
|
20241023,171400,71456364,284,284,284,284,0
|
|
20241023,171300,71456364,284,284,284,284,0
|
|
20241023,171200,71456364,284,284,284,284,0
|
|
20241023,171100,71456364,284,284,284,284,0
|
|
20241023,171000,71456364,284,284,284,284,0
|
|
20241023,170900,71456364,284,284,284,284,0
|
|
20241023,170800,71456364,284,284,284,284,0
|
|
20241023,170700,71456364,284,284,284,284,0
|
|
20241023,170600,71456364,284,284,284,284,0
|
|
20241023,170500,71456364,284,284,284,284,0
|
|
20241023,170400,71456364,284,284,284,284,0
|
|
20241023,170300,71456364,284,284,284,284,5696
|
|
20241023,170200,71456364,284,284,284,284,0
|
|
20241023,170100,71456364,284,284,284,284,0
|
|
20241023,170000,71456364,284,284,284,284,0
|
|
20241023,165900,71456364,284,284,284,284,0
|
|
20241023,165800,71456364,284,284,284,284,0
|
|
20241023,165700,71456364,284,284,284,284,0
|
|
20241023,165600,71456364,284,284,284,284,0
|
|
20241023,165500,71456364,284,284,284,284,0
|
|
20241023,165400,71456364,284,284,284,284,0
|
|
20241023,165300,71456364,284,284,284,284,0
|
|
20241023,165200,71456364,284,284,284,284,0
|
|
20241023,165100,71456364,284,284,284,284,0
|
|
20241023,165000,71456364,284,284,284,284,0
|
|
20241023,164900,71456364,284,284,284,284,0
|
|
20241023,164800,71456364,284,284,284,284,0
|
|
20241023,164700,71456364,284,284,284,284,0
|
|
20241023,164600,71456364,284,284,284,284,0
|
|
20241023,164500,71456364,284,284,284,284,0
|
|
20241023,164400,71456364,284,284,284,284,0
|
|
20241023,164300,71456364,284,284,284,284,0
|
|
20241023,164200,71456364,284,284,284,284,0
|
|
20241023,164100,71456364,284,284,284,284,0
|
|
20241023,164000,71456364,284,284,284,284,0
|
|
20241023,163900,71456364,284,284,284,284,0
|
|
20241023,163800,71456364,284,284,284,284,0
|
|
20241023,163700,71456364,284,284,284,284,0
|
|
20241023,163600,71456364,284,284,284,284,0
|
|
20241023,163500,71456364,284,284,284,284,0
|
|
20241023,163400,71456364,284,284,284,284,0
|
|
20241023,163300,71456364,284,284,284,284,5696
|
|
20241023,163200,71456364,284,284,284,284,0
|
|
20241023,163100,71456364,284,284,284,284,0
|
|
20241023,163000,71456364,284,284,284,284,0
|
|
20241023,162900,71456364,284,284,284,284,0
|
|
20241023,162800,71456364,284,284,284,284,0
|
|
20241023,162700,71456364,284,284,284,284,0
|
|
20241023,162600,71456364,284,284,284,284,0
|
|
20241023,162500,71456364,284,284,284,284,0
|
|
20241023,162400,71456364,284,284,284,284,0
|
|
20241023,162300,71456364,284,284,284,284,0
|
|
20241023,162200,71456364,284,284,284,284,0
|
|
20241023,162100,71456364,284,284,284,284,0
|
|
20241023,162000,71456364,284,284,284,284,0
|
|
20241023,161900,71456364,284,284,284,284,0
|
|
20241023,161800,71456364,284,284,284,284,0
|
|
20241023,161700,71456364,284,284,284,284,0
|
|
20241023,161600,71456364,284,284,284,284,0
|
|
20241023,161500,71456364,284,284,284,284,0
|
|
20241023,161400,71456364,284,284,284,284,0
|
|
20241023,161300,71456364,284,284,284,284,0
|
|
20241023,161200,71456364,284,284,284,284,0
|
|
20241023,161100,71456364,284,284,284,284,0
|
|
20241023,161000,71456364,284,284,284,284,0
|
|
20241023,160900,71456364,284,284,284,284,0
|
|
20241023,160800,71456364,284,284,284,284,0
|
|
20241023,160700,71456364,284,284,284,284,0
|
|
20241023,160600,71456364,284,284,284,284,0
|
|
20241023,160500,71456364,284,284,284,284,0
|
|
20241023,160400,71456364,284,284,284,284,0
|
|
20241023,160300,71456364,284,284,284,284,5696
|
|
20241023,160200,71456364,284,284,284,284,0
|
|
20241023,160100,71456364,284,284,284,284,0
|
|
20241023,160000,71456364,284,284,284,284,0
|
|
20241023,155900,71456364,284,284,284,284,0
|
|
20241023,155800,71456364,284,284,284,284,0
|
|
20241023,155700,71456364,284,284,284,284,0
|
|
20241023,155600,71456364,284,284,284,284,0
|
|
20241023,155500,71456364,284,284,284,284,0
|
|
20241023,155400,71456364,284,284,284,284,0
|
|
20241023,155300,71456364,284,284,284,284,0
|
|
20241023,155200,71456364,284,284,284,284,0
|
|
20241023,155100,71456364,284,284,284,284,0
|
|
20241023,155000,71456364,284,284,284,284,0
|
|
20241023,154900,71456364,284,284,284,284,0
|
|
20241023,154800,71456364,284,284,284,284,0
|
|
20241023,154700,71456364,284,284,284,284,0
|
|
20241023,154600,71456364,284,284,284,284,0
|
|
20241023,154500,71456364,284,284,284,284,0
|
|
20241023,154400,71456364,284,284,284,284,0
|
|
20241023,154300,71456364,284,284,284,284,0
|
|
20241023,154200,71456364,284,284,284,284,0
|
|
20241023,154100,71456364,284,284,284,284,0
|
|
20241023,154000,71456364,284,284,284,284,0
|
|
20241023,153900,71456364,284,284,284,284,0
|
|
20241023,153800,71456364,284,284,284,284,0
|
|
20241023,153700,71456364,284,284,284,284,0
|
|
20241023,153600,71456364,284,284,284,284,0
|
|
20241023,153500,71456364,284,284,284,284,0
|
|
20241023,153400,71456364,284,284,284,284,0
|
|
20241023,153300,71456364,284,284,284,284,5696
|
|
20241023,153200,71456364,284,284,284,284,0
|
|
20241023,153100,71456364,284,284,284,284,0
|
|
20241023,153000,71456364,284,284,284,284,5696
|
|
20241023,152900,69838700,284,284,284,284,0
|
|
20241023,152800,69838700,284,284,284,284,0
|
|
20241023,152700,69838700,284,284,284,284,0
|
|
20241023,152600,69838700,284,284,284,284,0
|
|
20241023,152500,69838700,284,284,284,284,0
|
|
20241023,152400,69838700,284,284,284,284,0
|
|
20241023,152300,69838700,284,284,284,284,0
|
|
20241023,152200,69838700,284,284,284,284,0
|
|
20241023,152100,69838700,284,284,284,284,0
|
|
20241023,152000,69838700,284,284,284,284,0
|
|
20241023,151900,69838700,284,283,284,283,11
|
|
20241023,151800,69835586,284,283,284,283,13
|
|
20241023,151700,69831906,283,283,283,283,12
|
|
20241023,151600,69828510,283,283,283,283,12
|
|
20241023,151500,69825114,283,283,284,283,29
|
|
20241023,151400,69816900,283,283,283,283,61
|
|
20241023,151300,69799637,283,283,283,283,9303
|
|
20241023,151200,67166888,283,283,283,283,1000
|
|
20241023,151100,66883888,282,282,282,282,0
|
|
20241023,151000,66883888,282,282,282,282,0
|
|
20241023,150900,66883888,282,282,282,282,0
|
|
20241023,150800,66883888,282,282,282,282,1000
|
|
20241023,150700,66601888,282,282,282,282,2592
|
|
20241023,150600,65870944,282,282,282,282,0
|
|
20241023,150500,65870944,282,282,282,282,0
|
|
20241023,150400,65870944,282,282,282,282,7426
|
|
20241023,150300,63776812,282,282,282,282,0
|
|
20241023,150200,63776812,282,282,282,282,500
|
|
20241023,150100,63635812,282,282,282,282,30
|
|
20241023,150000,63627352,282,282,282,282,0
|
|
20241023,145900,63627352,282,282,282,282,0
|
|
20241023,145800,63627352,282,282,282,282,60
|
|
20241023,145700,63610432,282,282,282,282,4000
|
|
20241023,145600,62482432,282,282,282,282,0
|
|
20241023,145500,62482432,282,282,282,282,7000
|
|
20241023,145400,60508432,282,282,282,282,10000
|
|
20241023,145300,57688432,281,281,281,281,0
|
|
20241023,145200,57688432,281,281,281,281,0
|
|
20241023,145100,57688432,281,282,282,281,10000
|
|
20241023,145000,54872430,282,282,282,282,159
|
|
20241023,144900,54827592,283,283,283,283,0
|
|
20241023,144800,54827592,283,282,283,282,507
|
|
20241023,144700,54684615,283,282,283,282,1219
|
|
20241023,144600,54340856,282,282,282,282,0
|
|
20241023,144500,54340856,282,282,282,282,1
|
|
20241023,144400,54340574,283,283,283,283,1
|
|
20241023,144300,54340291,283,283,283,283,0
|
|
20241023,144200,54340291,283,283,283,283,0
|
|
20241023,144100,54340291,283,283,283,283,0
|
|
20241023,144000,54340291,283,282,283,282,944
|
|
20241023,143900,54073323,281,281,281,281,2
|
|
20241023,143800,54072761,282,282,282,282,9818
|
|
20241023,143700,51304085,282,282,282,282,23
|
|
20241023,143600,51297599,282,282,282,282,2
|
|
20241023,143500,51297035,283,283,283,283,0
|
|
20241023,143400,51297035,283,283,283,283,0
|
|
20241023,143300,51297035,283,283,283,283,0
|
|
20241023,143200,51297035,283,283,283,283,1
|
|
20241023,143100,51296752,283,283,283,283,0
|
|
20241023,143000,51296752,283,283,283,283,1
|
|
20241023,142900,51296469,282,282,282,282,0
|
|
20241023,142800,51296469,282,282,282,282,0
|
|
20241023,142700,51296469,282,282,282,282,3170
|
|
20241023,142600,50402529,282,282,282,282,0
|
|
20241023,142500,50402529,282,282,282,282,10816
|
|
20241023,142400,47352417,283,283,283,283,0
|
|
20241023,142300,47352417,283,283,283,283,28
|
|
20241023,142200,47344493,283,283,283,283,0
|
|
20241023,142100,47344493,283,282,283,282,8
|
|
20241023,142000,47342230,283,284,284,283,502
|
|
20241023,141900,47200163,283,283,283,283,2806
|
|
20241023,141800,46406065,283,283,283,283,3500
|
|
20241023,141700,45415565,283,282,283,282,354
|
|
20241023,141600,45315384,283,283,283,283,0
|
|
20241023,141500,45315384,283,283,283,283,0
|
|
20241023,141400,45315384,283,283,283,283,258
|
|
20241023,141300,45242370,283,283,283,283,162
|
|
20241023,141200,45196524,283,283,283,283,1
|
|
20241023,141100,45196241,282,282,282,282,1
|
|
20241023,141000,45195959,283,283,283,283,0
|
|
20241023,140900,45195959,283,283,283,283,0
|
|
20241023,140800,45195959,283,282,283,282,2
|
|
20241023,140700,45195394,283,283,283,283,0
|
|
20241023,140600,45195394,283,283,283,283,0
|
|
20241023,140500,45195394,283,283,283,283,1
|
|
20241023,140400,45195111,283,283,283,283,0
|
|
20241023,140300,45195111,283,283,283,283,1
|
|
20241023,140200,45194828,282,282,282,282,0
|
|
20241023,140100,45194828,282,282,282,282,0
|
|
20241023,140000,45194828,282,282,282,282,0
|
|
20241023,135900,45194828,282,282,282,282,0
|
|
20241023,135800,45194828,282,282,282,282,1
|
|
20241023,135700,45194546,282,282,282,282,0
|
|
20241023,135600,45194546,282,282,282,282,0
|
|
20241023,135500,45194546,282,282,282,282,0
|
|
20241023,135400,45194546,282,282,282,282,3500
|
|
20241023,135300,44207546,283,283,283,283,10
|
|
20241023,135200,44204716,282,282,282,282,0
|
|
20241023,135100,44204716,282,282,282,282,0
|
|
20241023,135000,44204716,282,282,282,282,1
|
|
20241023,134900,44204434,282,282,282,282,301
|
|
20241023,134800,44119552,283,283,283,283,0
|
|
20241023,134700,44119552,283,283,283,283,5000
|
|
20241023,134600,42704552,282,282,282,282,0
|
|
20241023,134500,42704552,282,282,282,282,0
|
|
20241023,134400,42704552,282,282,282,282,0
|
|
20241023,134300,42704552,282,282,282,282,0
|
|
20241023,134200,42704552,282,282,282,282,0
|
|
20241023,134100,42704552,282,282,282,282,0
|
|
20241023,134000,42704552,282,282,282,282,0
|
|
20241023,133900,42704552,282,282,282,282,0
|
|
20241023,133800,42704552,282,282,282,282,1741
|
|
20241023,133700,42213590,282,282,282,282,0
|
|
20241023,133600,42213590,282,282,282,282,11
|
|
20241023,133500,42210488,281,281,281,281,0
|
|
20241023,133400,42210488,281,281,281,281,0
|
|
20241023,133300,42210488,281,281,281,281,0
|
|
20241023,133200,42210488,281,281,281,281,0
|
|
20241023,133100,42210488,281,281,281,281,0
|
|
20241023,133000,42210488,281,281,281,281,0
|
|
20241023,132900,42210488,281,281,281,281,0
|
|
20241023,132800,42210488,281,281,281,281,0
|
|
20241023,132700,42210488,281,281,281,281,0
|
|
20241023,132600,42210488,281,281,281,281,0
|
|
20241023,132500,42210488,281,282,282,281,5269
|
|
20241023,132400,40728730,281,281,281,281,0
|
|
20241023,132300,40728730,281,281,281,281,0
|
|
20241023,132200,40728730,281,281,281,281,0
|
|
20241023,132100,40728730,281,281,281,281,0
|
|
20241023,132000,40728730,281,281,281,281,0
|
|
20241023,131900,40728730,281,281,281,281,0
|
|
20241023,131800,40728730,281,281,281,281,0
|
|
20241023,131700,40728730,281,281,281,281,0
|
|
20241023,131600,40728730,281,281,281,281,0
|
|
20241023,131500,40728730,281,281,281,281,0
|
|
20241023,131400,40728730,281,281,281,281,0
|
|
20241023,131300,40728730,281,281,281,281,0
|
|
20241023,131200,40728730,281,281,281,281,0
|
|
20241023,131100,40728730,281,281,281,281,0
|
|
20241023,131000,40728730,281,281,281,281,1
|
|
20241023,130900,40728449,283,283,283,283,1
|
|
20241023,130800,40728166,281,281,281,281,1
|
|
20241023,130700,40727885,282,282,282,282,195
|
|
20241023,130600,40672895,282,282,282,282,0
|
|
20241023,130500,40672895,282,282,282,282,2305
|
|
20241023,130400,40022885,282,282,282,282,0
|
|
20241023,130300,40022885,282,282,282,282,1
|
|
20241023,130200,40022603,283,283,283,283,0
|
|
20241023,130100,40022603,283,283,283,283,0
|
|
20241023,130000,40022603,283,283,283,283,1
|
|
20241023,125900,40022320,283,283,283,283,0
|
|
20241023,125800,40022320,283,283,283,283,0
|
|
20241023,125700,40022320,283,283,283,283,1
|
|
20241023,125600,40022037,283,283,283,283,0
|
|
20241023,125500,40022037,283,283,283,283,0
|
|
20241023,125400,40022037,283,283,283,283,0
|
|
20241023,125300,40022037,283,283,283,283,0
|
|
20241023,125200,40022037,283,283,283,283,353
|
|
20241023,125100,39922138,282,282,282,282,0
|
|
20241023,125000,39922138,282,282,282,282,1
|
|
20241023,124900,39921856,284,283,284,283,9000
|
|
20241023,124800,37370457,282,282,282,282,0
|
|
20241023,124700,37370457,282,282,282,282,0
|
|
20241023,124600,37370457,282,282,282,282,0
|
|
20241023,124500,37370457,282,282,282,282,0
|
|
20241023,124400,37370457,282,282,282,282,0
|
|
20241023,124300,37370457,282,282,282,282,0
|
|
20241023,124200,37370457,282,282,282,282,0
|
|
20241023,124100,37370457,282,282,282,282,57
|
|
20241023,124000,37354383,281,281,281,281,0
|
|
20241023,123900,37354383,281,281,281,281,0
|
|
20241023,123800,37354383,281,282,282,281,2
|
|
20241023,123700,37353820,282,282,282,282,0
|
|
20241023,123600,37353820,282,282,282,282,0
|
|
20241023,123500,37353820,282,281,282,281,7
|
|
20241023,123400,37351847,282,282,282,282,2400
|
|
20241023,123300,36675047,282,282,282,282,1
|
|
20241023,123200,36674765,281,281,281,281,0
|
|
20241023,123100,36674765,281,281,281,281,1
|
|
20241023,123000,36674484,281,281,281,281,0
|
|
20241023,122900,36674484,281,281,281,281,1080
|
|
20241023,122800,36371004,282,283,283,282,737
|
|
20241023,122700,36163168,282,282,282,282,0
|
|
20241023,122600,36163168,282,282,282,282,0
|
|
20241023,122500,36163168,282,282,282,282,2267
|
|
20241023,122400,35523874,282,282,282,282,0
|
|
20241023,122300,35523874,282,282,282,282,0
|
|
20241023,122200,35523874,282,282,282,282,0
|
|
20241023,122100,35523874,282,282,282,282,8
|
|
20241023,122000,35521618,282,282,282,282,1725
|
|
20241023,121900,35035168,283,283,283,283,5
|
|
20241023,121800,35033753,283,283,283,283,0
|
|
20241023,121700,35033753,283,283,283,283,0
|
|
20241023,121600,35033753,283,283,283,283,0
|
|
20241023,121500,35033753,283,283,283,283,356
|
|
20241023,121400,34933005,283,283,283,283,0
|
|
20241023,121300,34933005,283,283,283,283,0
|
|
20241023,121200,34933005,283,283,283,283,2
|
|
20241023,121100,34932439,282,282,282,282,0
|
|
20241023,121000,34932439,282,282,282,282,490
|
|
20241023,120900,34794259,282,282,282,282,0
|
|
20241023,120800,34794259,282,282,282,282,0
|
|
20241023,120700,34794259,282,282,282,282,0
|
|
20241023,120600,34794259,282,282,282,282,0
|
|
20241023,120500,34794259,282,282,282,282,0
|
|
20241023,120400,34794259,282,282,282,282,8488
|
|
20241023,120300,32400643,283,283,283,283,0
|
|
20241023,120200,32400643,283,283,283,283,0
|
|
20241023,120100,32400643,283,283,283,283,0
|
|
20241023,120000,32400643,283,283,283,283,0
|
|
20241023,115900,32400643,283,283,283,283,0
|
|
20241023,115800,32400643,283,283,283,283,0
|
|
20241023,115700,32400643,283,283,283,283,0
|
|
20241023,115600,32400643,283,283,283,283,455
|
|
20241023,115500,32271878,283,283,283,283,0
|
|
20241023,115400,32271878,283,283,283,283,3
|
|
20241023,115300,32271029,283,283,283,283,0
|
|
20241023,115200,32271029,283,283,283,283,0
|
|
20241023,115100,32271029,283,283,283,283,0
|
|
20241023,115000,32271029,283,283,283,283,0
|
|
20241023,114900,32271029,283,283,283,283,0
|
|
20241023,114800,32271029,283,283,283,283,13
|
|
20241023,114700,32267350,283,283,283,283,0
|
|
20241023,114600,32267350,283,283,283,283,0
|
|
20241023,114500,32267350,283,283,283,283,3
|
|
20241023,114400,32266501,283,283,283,283,0
|
|
20241023,114300,32266501,283,283,283,283,0
|
|
20241023,114200,32266501,283,283,283,283,0
|
|
20241023,114100,32266501,283,283,283,283,0
|
|
20241023,114000,32266501,283,283,283,283,0
|
|
20241023,113900,32266501,283,283,283,283,0
|
|
20241023,113800,32266501,283,283,283,283,369
|
|
20241023,113700,32162074,282,282,282,282,0
|
|
20241023,113600,32162074,282,282,282,282,0
|
|
20241023,113500,32162074,282,282,282,282,0
|
|
20241023,113400,32162074,282,282,282,282,0
|
|
20241023,113300,32162074,282,282,282,282,0
|
|
20241023,113200,32162074,282,282,282,282,0
|
|
20241023,113100,32162074,282,282,282,282,0
|
|
20241023,113000,32162074,282,282,282,282,37
|
|
20241023,112900,32151640,283,283,283,283,7
|
|
20241023,112800,32149659,283,283,283,283,0
|
|
20241023,112700,32149659,283,283,283,283,0
|
|
20241023,112600,32149659,283,283,283,283,0
|
|
20241023,112500,32149659,283,283,283,283,2024
|
|
20241023,112400,31576867,283,283,283,283,0
|
|
20241023,112300,31576867,283,283,283,283,0
|
|
20241023,112200,31576867,283,283,283,283,1
|
|
20241023,112100,31576584,283,283,283,283,0
|
|
20241023,112000,31576584,283,283,283,283,0
|
|
20241023,111900,31576584,283,283,283,283,353
|
|
20241023,111800,31476685,282,282,282,282,0
|
|
20241023,111700,31476685,282,282,282,282,0
|
|
20241023,111600,31476685,282,282,282,282,0
|
|
20241023,111500,31476685,282,282,282,282,0
|
|
20241023,111400,31476685,282,282,282,282,0
|
|
20241023,111300,31476685,282,282,282,282,0
|
|
20241023,111200,31476685,282,282,282,282,0
|
|
20241023,111100,31476685,282,282,282,282,0
|
|
20241023,111000,31476685,282,282,282,282,1
|
|
20241023,110900,31476403,283,282,283,282,1002
|
|
20241023,110800,31193838,283,283,283,283,0
|
|
20241023,110700,31193838,283,283,283,283,0
|
|
20241023,110600,31193838,283,283,283,283,0
|
|
20241023,110500,31193838,283,283,283,283,1
|
|
20241023,110400,31193555,282,282,282,282,1
|
|
20241023,110300,31193273,282,282,282,282,0
|
|
20241023,110200,31193273,282,282,282,282,0
|
|
20241023,110100,31193273,282,282,282,282,488
|
|
20241023,110000,31055657,283,283,283,283,3
|
|
20241023,105900,31054808,282,282,282,282,0
|
|
20241023,105800,31054808,282,282,282,282,0
|
|
20241023,105700,31054808,282,282,282,282,0
|
|
20241023,105600,31054808,282,282,282,282,1
|
|
20241023,105500,31054526,282,283,283,282,2
|
|
20241023,105400,31053961,282,282,282,282,0
|
|
20241023,105300,31053961,282,282,282,282,3987
|
|
20241023,105200,29929627,281,281,281,281,0
|
|
20241023,105100,29929627,281,281,281,281,1500
|
|
20241023,105000,29508127,281,281,281,281,0
|
|
20241023,104900,29508127,281,281,281,281,0
|
|
20241023,104800,29508127,281,281,281,281,500
|
|
20241023,104700,29367627,281,281,281,281,0
|
|
20241023,104600,29367627,281,281,281,281,0
|
|
20241023,104500,29367627,281,281,281,281,0
|
|
20241023,104400,29367627,281,281,281,281,0
|
|
20241023,104300,29367627,281,281,281,281,3000
|
|
20241023,104200,28524627,281,281,281,281,0
|
|
20241023,104100,28524627,281,281,281,281,0
|
|
20241023,104000,28524627,281,281,281,281,0
|
|
20241023,103900,28524627,281,281,281,281,0
|
|
20241023,103800,28524627,281,281,281,281,10000
|
|
20241023,103700,25714627,281,281,281,281,15000
|
|
20241023,103600,21499627,281,281,281,281,1
|
|
20241023,103500,21499346,281,281,281,281,0
|
|
20241023,103400,21499346,281,281,281,281,2980
|
|
20241023,103300,20661966,282,282,282,282,3
|
|
20241023,103200,20661120,282,282,282,282,0
|
|
20241023,103100,20661120,282,282,282,282,0
|
|
20241023,103000,20661120,282,282,282,282,1
|
|
20241023,102900,20660838,281,281,281,281,0
|
|
20241023,102800,20660838,281,281,281,281,0
|
|
20241023,102700,20660838,281,282,282,281,100
|
|
20241023,102600,20632737,283,283,283,283,0
|
|
20241023,102500,20632737,283,282,283,282,21
|
|
20241023,102400,20626814,280,282,282,280,19301
|
|
20241023,102300,15210367,283,283,283,283,70
|
|
20241023,102200,15190557,283,283,283,283,2000
|
|
20241023,102100,14624557,283,283,283,283,4000
|
|
20241023,102000,13492557,283,283,283,283,1
|
|
20241023,101900,13492274,282,282,282,282,7246
|
|
20241023,101800,11448902,282,282,282,282,0
|
|
20241023,101700,11448902,282,282,282,282,0
|
|
20241023,101600,11448902,282,282,282,282,20
|
|
20241023,101500,11443262,283,283,283,283,659
|
|
20241023,101400,11256765,283,283,283,283,23
|
|
20241023,101300,11250256,284,283,284,283,40
|
|
20241023,101200,11238919,283,283,283,283,23
|
|
20241023,101100,11232410,283,283,283,283,23
|
|
20241023,101000,11225901,283,283,283,283,24
|
|
20241023,100900,11219109,283,283,283,283,22
|
|
20241023,100800,11212883,283,283,283,283,316
|
|
20241023,100700,11123455,283,283,283,283,0
|
|
20241023,100600,11123455,283,283,283,283,0
|
|
20241023,100500,11123455,283,283,283,283,0
|
|
20241023,100400,11123455,283,283,283,283,0
|
|
20241023,100300,11123455,283,283,283,283,0
|
|
20241023,100200,11123455,283,283,283,283,0
|
|
20241023,100100,11123455,283,283,283,283,0
|
|
20241023,100000,11123455,283,283,283,283,0
|
|
20241023,095900,11123455,283,283,283,283,3
|
|
20241023,095800,11122606,283,283,283,283,353
|
|
20241023,095700,11022707,283,283,283,283,0
|
|
20241023,095600,11022707,283,283,283,283,8166
|
|
20241023,095500,8711729,283,283,283,283,1900
|
|
20241023,095400,8174029,283,283,283,283,0
|
|
20241023,095300,8174029,283,283,283,283,6
|
|
20241023,095200,8172331,283,283,283,283,11186
|
|
20241023,095100,5006693,283,283,283,283,0
|
|
20241023,095000,5006693,283,283,283,283,450
|
|
20241023,094900,4879343,283,283,283,283,545
|
|
20241023,094800,4725108,283,283,283,283,23
|
|
20241023,094700,4718599,283,283,283,283,23
|
|
20241023,094600,4712090,283,283,283,283,24
|
|
20241023,094500,4705298,283,283,283,283,22
|
|
20241023,094400,4699072,283,283,283,283,68
|
|
20241023,094300,4679828,283,283,283,283,0
|
|
20241023,094200,4679828,283,283,284,283,2953
|
|
20241023,094100,3843768,283,283,283,283,108
|
|
20241023,094000,3813204,283,283,283,283,0
|
|
20241023,093900,3813204,283,283,283,283,260
|
|
20241023,093800,3739624,283,283,283,283,3602
|
|
20241023,093700,2720258,283,283,283,283,1210
|
|
20241023,093600,2377828,283,283,283,283,23
|
|
20241023,093500,2371319,283,283,283,283,23
|
|
20241023,093400,2364810,283,283,283,283,23
|
|
20241023,093300,2358301,283,283,285,283,25
|
|
20241023,093200,2351224,283,283,285,283,26
|
|
20241023,093100,2343864,283,284,284,283,22
|
|
20241023,093000,2337637,285,284,285,283,24
|
|
20241023,092900,2330842,283,283,283,283,23
|
|
20241023,092800,2324333,285,283,285,283,25
|
|
20241023,092700,2317254,283,285,285,283,25
|
|
20241023,092600,2310177,283,283,283,283,23
|
|
20241023,092500,2303668,285,283,285,283,48
|
|
20241023,092400,2290082,285,285,285,285,0
|
|
20241023,092300,2290082,285,283,285,283,24
|
|
20241023,092200,2283288,283,283,283,283,6618
|
|
20241023,092100,410394,283,283,283,283,24
|
|
20241023,092000,403602,285,283,285,283,24
|
|
20241023,091900,396808,283,283,283,283,23
|
|
20241023,091800,390299,283,283,283,283,23
|
|
20241023,091700,383790,283,283,283,283,23
|
|
20241023,091600,377281,283,283,283,283,23
|
|
20241023,091500,370772,285,283,285,283,26
|
|
20241023,091400,363412,283,283,283,283,23
|
|
20241023,091300,356903,285,283,285,283,214
|
|
20241023,091200,295961,283,285,285,283,24
|
|
20241023,091100,289167,283,283,283,283,23
|
|
20241023,091000,282658,283,284,284,283,23
|
|
20241023,090900,276142,283,283,283,283,24
|
|
20241023,090800,269350,285,283,285,283,24
|
|
20241023,090700,262556,283,285,285,283,27
|
|
20241023,090600,254911,283,283,283,283,23
|
|
20241023,090500,248402,283,283,283,283,23
|
|
20241023,090400,241893,283,283,283,283,24
|
|
20241023,090300,235101,285,283,285,283,24
|
|
20241023,090200,228307,284,283,284,283,30
|
|
20241023,090100,219814,285,285,285,283,624
|
|
20241023,090000,42020,283,284,284,283,148
|