604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190100,72591034,897,897,897,897,1355
|
|
20231017,190000,72591034,897,897,897,897,0
|
|
20231017,185900,72591034,897,897,897,897,0
|
|
20231017,185800,72591034,897,897,897,897,0
|
|
20231017,185700,72591034,897,897,897,897,0
|
|
20231017,185600,72591034,897,897,897,897,0
|
|
20231017,185500,72591034,897,897,897,897,0
|
|
20231017,185400,72591034,897,897,897,897,0
|
|
20231017,185300,72591034,897,897,897,897,0
|
|
20231017,185200,72591034,897,897,897,897,0
|
|
20231017,185100,72591034,897,897,897,897,0
|
|
20231017,185000,72591034,897,897,897,897,0
|
|
20231017,184900,72591034,897,897,897,897,0
|
|
20231017,184800,72591034,897,897,897,897,0
|
|
20231017,184700,72591034,897,897,897,897,0
|
|
20231017,184600,72591034,897,897,897,897,0
|
|
20231017,184500,72591034,897,897,897,897,0
|
|
20231017,184400,72591034,897,897,897,897,0
|
|
20231017,184300,72591034,897,897,897,897,0
|
|
20231017,184200,72591034,897,897,897,897,0
|
|
20231017,184100,72591034,897,897,897,897,0
|
|
20231017,184000,72591034,897,897,897,897,0
|
|
20231017,183900,72591034,897,897,897,897,0
|
|
20231017,183800,72591034,897,897,897,897,0
|
|
20231017,183700,72591034,897,897,897,897,0
|
|
20231017,183600,72591034,897,897,897,897,0
|
|
20231017,183500,72591034,897,897,897,897,0
|
|
20231017,183400,72591034,897,897,897,897,0
|
|
20231017,183300,72591034,897,897,897,897,0
|
|
20231017,183200,72591034,897,897,897,897,0
|
|
20231017,183100,72591034,897,897,897,897,1355
|
|
20231017,183000,72591034,897,897,897,897,0
|
|
20231017,182900,72591034,897,897,897,897,0
|
|
20231017,182800,72591034,897,897,897,897,0
|
|
20231017,182700,72591034,897,897,897,897,0
|
|
20231017,182600,72591034,897,897,897,897,0
|
|
20231017,182500,72591034,897,897,897,897,0
|
|
20231017,182400,72591034,897,897,897,897,0
|
|
20231017,182300,72591034,897,897,897,897,0
|
|
20231017,182200,72591034,897,897,897,897,0
|
|
20231017,182100,72591034,897,897,897,897,0
|
|
20231017,182000,72591034,897,897,897,897,0
|
|
20231017,181900,72591034,897,897,897,897,0
|
|
20231017,181800,72591034,897,897,897,897,0
|
|
20231017,181700,72591034,897,897,897,897,0
|
|
20231017,181600,72591034,897,897,897,897,0
|
|
20231017,181500,72591034,897,897,897,897,0
|
|
20231017,181400,72591034,897,897,897,897,0
|
|
20231017,181300,72591034,897,897,897,897,0
|
|
20231017,181200,72591034,897,897,897,897,0
|
|
20231017,181100,72591034,897,897,897,897,0
|
|
20231017,181000,72591034,897,897,897,897,0
|
|
20231017,180900,72591034,897,897,897,897,0
|
|
20231017,180800,72591034,897,897,897,897,0
|
|
20231017,180700,72591034,897,897,897,897,0
|
|
20231017,180600,72591034,897,897,897,897,0
|
|
20231017,180500,72591034,897,897,897,897,0
|
|
20231017,180400,72591034,897,897,897,897,0
|
|
20231017,180300,72591034,897,897,897,897,0
|
|
20231017,180200,72591034,897,897,897,897,0
|
|
20231017,180100,72591034,897,897,897,897,1355
|
|
20231017,180000,72591034,897,897,897,897,0
|
|
20231017,175900,72591034,897,897,897,897,0
|
|
20231017,175800,72591034,897,897,897,897,0
|
|
20231017,175700,72591034,897,897,897,897,0
|
|
20231017,175600,72591034,897,897,897,897,0
|
|
20231017,175500,72591034,897,897,897,897,0
|
|
20231017,175400,72591034,897,897,897,897,0
|
|
20231017,175300,72591034,897,897,897,897,0
|
|
20231017,175200,72591034,897,897,897,897,0
|
|
20231017,175100,72591034,897,897,897,897,0
|
|
20231017,175000,72591034,897,897,897,897,0
|
|
20231017,174900,72591034,897,897,897,897,0
|
|
20231017,174800,72591034,897,897,897,897,0
|
|
20231017,174700,72591034,897,897,897,897,0
|
|
20231017,174600,72591034,897,897,897,897,0
|
|
20231017,174500,72591034,897,897,897,897,0
|
|
20231017,174400,72591034,897,897,897,897,0
|
|
20231017,174300,72591034,897,897,897,897,0
|
|
20231017,174200,72591034,897,897,897,897,0
|
|
20231017,174100,72591034,897,897,897,897,0
|
|
20231017,174000,72591034,897,897,897,897,0
|
|
20231017,173900,72591034,897,897,897,897,0
|
|
20231017,173800,72591034,897,897,897,897,0
|
|
20231017,173700,72591034,897,897,897,897,0
|
|
20231017,173600,72591034,897,897,897,897,0
|
|
20231017,173500,72591034,897,897,897,897,0
|
|
20231017,173400,72591034,897,897,897,897,0
|
|
20231017,173300,72591034,897,897,897,897,0
|
|
20231017,173200,72591034,897,897,897,897,0
|
|
20231017,173100,72591034,897,897,897,897,1355
|
|
20231017,173000,72591034,897,897,897,897,0
|
|
20231017,172900,72591034,897,897,897,897,0
|
|
20231017,172800,72591034,897,897,897,897,0
|
|
20231017,172700,72591034,897,897,897,897,0
|
|
20231017,172600,72591034,897,897,897,897,0
|
|
20231017,172500,72591034,897,897,897,897,0
|
|
20231017,172400,72591034,897,897,897,897,0
|
|
20231017,172300,72591034,897,897,897,897,0
|
|
20231017,172200,72591034,897,897,897,897,0
|
|
20231017,172100,72591034,897,897,897,897,0
|
|
20231017,172000,72591034,897,897,897,897,0
|
|
20231017,171900,72591034,897,897,897,897,0
|
|
20231017,171800,72591034,897,897,897,897,0
|
|
20231017,171700,72591034,897,897,897,897,0
|
|
20231017,171600,72591034,897,897,897,897,0
|
|
20231017,171500,72591034,897,897,897,897,0
|
|
20231017,171400,72591034,897,897,897,897,0
|
|
20231017,171300,72591034,897,897,897,897,0
|
|
20231017,171200,72591034,897,897,897,897,0
|
|
20231017,171100,72591034,897,897,897,897,0
|
|
20231017,171000,72591034,897,897,897,897,0
|
|
20231017,170900,72591034,897,897,897,897,0
|
|
20231017,170800,72591034,897,897,897,897,0
|
|
20231017,170700,72591034,897,897,897,897,0
|
|
20231017,170600,72591034,897,897,897,897,0
|
|
20231017,170500,72591034,897,897,897,897,0
|
|
20231017,170400,72591034,897,897,897,897,0
|
|
20231017,170300,72591034,897,897,897,897,0
|
|
20231017,170200,72591034,897,897,897,897,0
|
|
20231017,170100,72591034,897,897,897,897,1355
|
|
20231017,170000,72591034,897,897,897,897,0
|
|
20231017,165900,72591034,897,897,897,897,0
|
|
20231017,165800,72591034,897,897,897,897,0
|
|
20231017,165700,72591034,897,897,897,897,0
|
|
20231017,165600,72591034,897,897,897,897,0
|
|
20231017,165500,72591034,897,897,897,897,0
|
|
20231017,165400,72591034,897,897,897,897,0
|
|
20231017,165300,72591034,897,897,897,897,0
|
|
20231017,165200,72591034,897,897,897,897,0
|
|
20231017,165100,72591034,897,897,897,897,0
|
|
20231017,165000,72591034,897,897,897,897,0
|
|
20231017,164900,72591034,897,897,897,897,0
|
|
20231017,164800,72591034,897,897,897,897,0
|
|
20231017,164700,72591034,897,897,897,897,0
|
|
20231017,164600,72591034,897,897,897,897,0
|
|
20231017,164500,72591034,897,897,897,897,0
|
|
20231017,164400,72591034,897,897,897,897,0
|
|
20231017,164300,72591034,897,897,897,897,0
|
|
20231017,164200,72591034,897,897,897,897,0
|
|
20231017,164100,72591034,897,897,897,897,0
|
|
20231017,164000,72591034,897,897,897,897,0
|
|
20231017,163900,72591034,897,897,897,897,0
|
|
20231017,163800,72591034,897,897,897,897,0
|
|
20231017,163700,72591034,897,897,897,897,0
|
|
20231017,163600,72591034,897,897,897,897,0
|
|
20231017,163500,72591034,897,897,897,897,0
|
|
20231017,163400,72591034,897,897,897,897,0
|
|
20231017,163300,72591034,897,897,897,897,0
|
|
20231017,163200,72591034,897,897,897,897,0
|
|
20231017,163100,72591034,897,897,897,897,1355
|
|
20231017,163000,72591034,897,897,897,897,0
|
|
20231017,162900,72591034,897,897,897,897,0
|
|
20231017,162800,72591034,897,897,897,897,0
|
|
20231017,162700,72591034,897,897,897,897,0
|
|
20231017,162600,72591034,897,897,897,897,0
|
|
20231017,162500,72591034,897,897,897,897,0
|
|
20231017,162400,72591034,897,897,897,897,0
|
|
20231017,162300,72591034,897,897,897,897,0
|
|
20231017,162200,72591034,897,897,897,897,0
|
|
20231017,162100,72591034,897,897,897,897,0
|
|
20231017,162000,72591034,897,897,897,897,0
|
|
20231017,161900,72591034,897,897,897,897,0
|
|
20231017,161800,72591034,897,897,897,897,0
|
|
20231017,161700,72591034,897,897,897,897,0
|
|
20231017,161600,72591034,897,897,897,897,0
|
|
20231017,161500,72591034,897,897,897,897,0
|
|
20231017,161400,72591034,897,897,897,897,0
|
|
20231017,161300,72591034,897,897,897,897,0
|
|
20231017,161200,72591034,897,897,897,897,0
|
|
20231017,161100,72591034,897,897,897,897,0
|
|
20231017,161000,72591034,897,897,897,897,0
|
|
20231017,160900,72591034,897,897,897,897,0
|
|
20231017,160800,72591034,897,897,897,897,0
|
|
20231017,160700,72591034,897,897,897,897,0
|
|
20231017,160600,72591034,897,897,897,897,0
|
|
20231017,160500,72591034,897,897,897,897,0
|
|
20231017,160400,72591034,897,897,897,897,0
|
|
20231017,160300,72591034,897,897,897,897,0
|
|
20231017,160200,72591034,897,897,897,897,0
|
|
20231017,160100,72591034,897,897,897,897,1355
|
|
20231017,160000,72591034,897,897,897,897,0
|
|
20231017,155900,72591034,897,897,897,897,0
|
|
20231017,155800,72591034,897,897,897,897,0
|
|
20231017,155700,72591034,897,897,897,897,0
|
|
20231017,155600,72591034,897,897,897,897,0
|
|
20231017,155500,72591034,897,897,897,897,0
|
|
20231017,155400,72591034,897,897,897,897,0
|
|
20231017,155300,72591034,897,897,897,897,0
|
|
20231017,155200,72591034,897,897,897,897,0
|
|
20231017,155100,72591034,897,897,897,897,0
|
|
20231017,155000,72591034,897,897,897,897,0
|
|
20231017,154900,72591034,897,897,897,897,0
|
|
20231017,154800,72591034,897,897,897,897,0
|
|
20231017,154700,72591034,897,897,897,897,0
|
|
20231017,154600,72591034,897,897,897,897,0
|
|
20231017,154500,72591034,897,897,897,897,0
|
|
20231017,154400,72591034,897,897,897,897,0
|
|
20231017,154300,72591034,897,897,897,897,0
|
|
20231017,154200,72591034,897,897,897,897,0
|
|
20231017,154100,72591034,897,897,897,897,0
|
|
20231017,154000,72591034,897,897,897,897,0
|
|
20231017,153900,72591034,897,897,897,897,0
|
|
20231017,153800,72591034,897,897,897,897,0
|
|
20231017,153700,72591034,897,897,897,897,0
|
|
20231017,153600,72591034,897,897,897,897,0
|
|
20231017,153500,72591034,897,897,897,897,0
|
|
20231017,153400,72591034,897,897,897,897,0
|
|
20231017,153300,72591034,897,897,897,897,0
|
|
20231017,153200,72591034,897,897,897,897,0
|
|
20231017,153100,72591034,897,897,897,897,1355
|
|
20231017,153000,72591034,897,897,897,897,1355
|
|
20231017,152900,71375599,897,897,897,897,0
|
|
20231017,152800,71375599,897,897,897,897,0
|
|
20231017,152700,71375599,897,897,897,897,0
|
|
20231017,152600,71375599,897,897,897,897,0
|
|
20231017,152500,71375599,897,897,897,897,0
|
|
20231017,152400,71375599,897,897,897,897,0
|
|
20231017,152300,71375599,897,897,897,897,0
|
|
20231017,152200,71375599,897,897,897,897,0
|
|
20231017,152100,71375599,897,897,897,897,0
|
|
20231017,152000,71375599,897,897,897,897,0
|
|
20231017,151900,71375599,897,897,897,897,20
|
|
20231017,151800,71357659,897,897,897,897,0
|
|
20231017,151700,71357659,897,897,897,897,213
|
|
20231017,151600,71166598,897,897,897,897,1
|
|
20231017,151500,71165701,897,896,897,896,515
|
|
20231017,151400,70704260,896,896,896,896,0
|
|
20231017,151300,70704260,896,896,896,896,0
|
|
20231017,151200,70704260,896,896,896,896,1
|
|
20231017,151100,70703364,893,893,893,893,0
|
|
20231017,151000,70703364,893,896,896,893,61
|
|
20231017,150900,70648711,896,895,896,895,7
|
|
20231017,150800,70642440,896,896,896,896,0
|
|
20231017,150700,70642440,896,896,896,896,0
|
|
20231017,150600,70642440,896,896,896,896,0
|
|
20231017,150500,70642440,896,896,896,896,0
|
|
20231017,150400,70642440,896,896,896,896,25
|
|
20231017,150300,70620040,896,896,896,896,0
|
|
20231017,150200,70620040,896,896,896,896,2
|
|
20231017,150100,70618248,896,896,896,896,0
|
|
20231017,150000,70618248,896,896,896,896,0
|
|
20231017,145900,70618248,896,896,896,896,1
|
|
20231017,145800,70617352,896,896,896,896,0
|
|
20231017,145700,70617352,896,896,896,896,7
|
|
20231017,145600,70611080,893,894,894,893,350
|
|
20231017,145500,70298529,893,893,893,893,0
|
|
20231017,145400,70298529,893,893,893,893,231
|
|
20231017,145300,70092246,894,894,894,894,0
|
|
20231017,145200,70092246,894,894,894,894,1005
|
|
20231017,145100,69193776,897,897,897,897,0
|
|
20231017,145000,69193776,897,897,897,897,0
|
|
20231017,144900,69193776,897,897,897,897,1
|
|
20231017,144800,69192879,894,894,894,894,0
|
|
20231017,144700,69192879,894,895,895,894,115
|
|
20231017,144600,69090059,897,897,897,897,1
|
|
20231017,144500,69089162,896,896,896,896,19
|
|
20231017,144400,69072138,896,894,896,894,310
|
|
20231017,144300,68794996,894,894,894,894,0
|
|
20231017,144200,68794996,894,894,894,894,0
|
|
20231017,144100,68794996,894,894,894,894,0
|
|
20231017,144000,68794996,894,894,894,894,0
|
|
20231017,143900,68794996,894,894,894,894,0
|
|
20231017,143800,68794996,894,894,894,894,0
|
|
20231017,143700,68794996,894,894,894,894,77
|
|
20231017,143600,68726158,894,894,894,894,1
|
|
20231017,143500,68725264,894,894,894,894,1
|
|
20231017,143400,68724370,893,893,893,893,0
|
|
20231017,143300,68724370,893,893,893,893,1000
|
|
20231017,143200,67831370,893,893,893,893,929
|
|
20231017,143100,67001773,894,894,894,894,0
|
|
20231017,143000,67001773,894,894,894,894,112
|
|
20231017,142900,66901645,894,897,897,894,2224
|
|
20231017,142800,64913285,897,897,897,897,1
|
|
20231017,142700,64912388,897,897,897,897,0
|
|
20231017,142600,64912388,897,897,897,897,0
|
|
20231017,142500,64912388,897,897,897,897,53
|
|
20231017,142400,64864847,894,894,894,894,1
|
|
20231017,142300,64863953,894,894,894,894,0
|
|
20231017,142200,64863953,894,894,894,894,0
|
|
20231017,142100,64863953,894,896,897,894,52
|
|
20231017,142000,64817460,896,896,896,896,28
|
|
20231017,141900,64792372,896,896,896,896,22
|
|
20231017,141800,64772660,896,896,896,896,54
|
|
20231017,141700,64724276,894,894,894,894,0
|
|
20231017,141600,64724276,894,894,894,894,0
|
|
20231017,141500,64724276,894,894,894,894,0
|
|
20231017,141400,64724276,894,894,894,894,0
|
|
20231017,141300,64724276,894,894,894,894,0
|
|
20231017,141200,64724276,894,894,894,894,0
|
|
20231017,141100,64724276,894,894,894,894,0
|
|
20231017,141000,64724276,894,894,894,894,0
|
|
20231017,140900,64724276,894,894,894,894,1
|
|
20231017,140800,64723382,895,895,895,895,0
|
|
20231017,140700,64723382,895,895,895,895,1
|
|
20231017,140600,64722487,895,895,895,895,0
|
|
20231017,140500,64722487,895,895,895,895,390
|
|
20231017,140400,64373437,896,896,896,896,0
|
|
20231017,140300,64373437,896,896,896,896,4
|
|
20231017,140200,64369853,896,896,896,896,0
|
|
20231017,140100,64369853,896,896,896,896,1
|
|
20231017,140000,64368957,895,896,896,895,2980
|
|
20231017,135900,61701856,896,896,896,896,0
|
|
20231017,135800,61701856,896,896,896,896,0
|
|
20231017,135700,61701856,896,896,896,896,2
|
|
20231017,135600,61700064,896,896,896,896,8
|
|
20231017,135500,61692896,896,896,896,896,2
|
|
20231017,135400,61691104,897,897,897,897,10
|
|
20231017,135300,61682134,898,898,898,898,0
|
|
20231017,135200,61682134,898,898,898,898,2
|
|
20231017,135100,61680338,896,896,896,896,0
|
|
20231017,135000,61680338,896,896,896,896,1428
|
|
20231017,134900,60400850,895,895,895,895,0
|
|
20231017,134800,60400850,895,895,895,895,0
|
|
20231017,134700,60400850,895,895,895,895,1
|
|
20231017,134600,60399955,896,896,896,896,0
|
|
20231017,134500,60399955,896,896,896,896,8
|
|
20231017,134400,60392787,896,896,896,896,2
|
|
20231017,134300,60390995,895,895,895,895,0
|
|
20231017,134200,60390995,895,895,895,895,0
|
|
20231017,134100,60390995,895,895,895,895,0
|
|
20231017,134000,60390995,895,895,895,895,0
|
|
20231017,133900,60390995,895,895,895,895,0
|
|
20231017,133800,60390995,895,895,895,895,0
|
|
20231017,133700,60390995,895,895,895,895,1
|
|
20231017,133600,60390100,896,896,896,896,51
|
|
20231017,133500,60344404,896,896,896,896,50
|
|
20231017,133400,60299604,896,896,896,896,1
|
|
20231017,133300,60298708,896,896,896,896,0
|
|
20231017,133200,60298708,896,896,896,896,1
|
|
20231017,133100,60297812,896,896,896,896,1
|
|
20231017,133000,60296916,896,896,896,896,0
|
|
20231017,132900,60296916,896,896,896,896,0
|
|
20231017,132800,60296916,896,896,896,896,0
|
|
20231017,132700,60296916,896,896,896,896,0
|
|
20231017,132600,60296916,896,896,896,896,4900
|
|
20231017,132500,55906516,898,898,898,898,0
|
|
20231017,132400,55906516,898,898,898,898,0
|
|
20231017,132300,55906516,898,898,898,898,12
|
|
20231017,132200,55895740,898,898,898,898,1
|
|
20231017,132100,55894842,898,898,898,898,0
|
|
20231017,132000,55894842,898,898,898,898,700
|
|
20231017,131900,55266242,898,896,898,896,683
|
|
20231017,131800,54654272,896,896,896,896,0
|
|
20231017,131700,54654272,896,896,896,896,0
|
|
20231017,131600,54654272,896,896,896,896,0
|
|
20231017,131500,54654272,896,896,896,896,0
|
|
20231017,131400,54654272,896,896,896,896,0
|
|
20231017,131300,54654272,896,895,896,895,1139
|
|
20231017,131200,53634866,896,896,896,896,0
|
|
20231017,131100,53634866,896,896,896,896,0
|
|
20231017,131000,53634866,896,896,896,896,0
|
|
20231017,130900,53634866,896,896,896,896,0
|
|
20231017,130800,53634866,896,896,896,896,0
|
|
20231017,130700,53634866,896,896,896,896,0
|
|
20231017,130600,53634866,896,896,896,896,24
|
|
20231017,130500,53613362,896,896,896,896,0
|
|
20231017,130400,53613362,896,896,896,896,2
|
|
20231017,130300,53611570,896,896,896,896,0
|
|
20231017,130200,53611570,896,896,896,896,0
|
|
20231017,130100,53611570,896,896,896,896,100
|
|
20231017,130000,53521970,896,896,896,896,8
|
|
20231017,125900,53514802,896,896,896,896,2
|
|
20231017,125800,53513010,896,896,896,896,500
|
|
20231017,125700,53065010,896,895,896,895,31
|
|
20231017,125600,53037263,895,895,895,895,0
|
|
20231017,125500,53037263,895,895,895,895,0
|
|
20231017,125400,53037263,895,895,895,895,0
|
|
20231017,125300,53037263,895,895,895,895,0
|
|
20231017,125200,53037263,895,895,895,895,0
|
|
20231017,125100,53037263,895,895,895,895,1100
|
|
20231017,125000,52052763,895,895,895,895,0
|
|
20231017,124900,52052763,895,895,895,895,0
|
|
20231017,124800,52052763,895,895,895,895,0
|
|
20231017,124700,52052763,895,895,895,895,1
|
|
20231017,124600,52051868,894,894,894,894,1
|
|
20231017,124500,52050974,895,895,895,895,1
|
|
20231017,124400,52050079,894,894,894,894,605
|
|
20231017,124300,51509209,893,893,893,893,1
|
|
20231017,124200,51508316,894,894,894,894,1
|
|
20231017,124100,51507422,894,894,894,894,0
|
|
20231017,124000,51507422,894,894,894,894,0
|
|
20231017,123900,51507422,894,894,894,894,1
|
|
20231017,123800,51506528,894,894,894,894,2
|
|
20231017,123700,51504740,894,894,894,894,0
|
|
20231017,123600,51504740,894,894,894,894,0
|
|
20231017,123500,51504740,894,894,894,894,1
|
|
20231017,123400,51503846,893,893,893,893,0
|
|
20231017,123300,51503846,893,893,893,893,11
|
|
20231017,123200,51494023,894,894,894,894,0
|
|
20231017,123100,51494023,894,894,894,894,0
|
|
20231017,123000,51494023,894,894,894,894,2134
|
|
20231017,122900,49586227,894,894,894,894,1
|
|
20231017,122800,49585333,893,893,893,893,1
|
|
20231017,122700,49584440,893,893,893,893,0
|
|
20231017,122600,49584440,893,893,893,893,5
|
|
20231017,122500,49579975,894,894,894,894,52
|
|
20231017,122400,49533487,894,894,894,894,1
|
|
20231017,122300,49532593,894,894,894,894,0
|
|
20231017,122200,49532593,894,894,894,894,30
|
|
20231017,122100,49505773,894,893,894,893,101
|
|
20231017,122000,49415480,893,893,893,893,0
|
|
20231017,121900,49415480,893,893,893,893,1
|
|
20231017,121800,49414587,894,894,894,894,0
|
|
20231017,121700,49414587,894,894,894,894,3
|
|
20231017,121600,49411905,894,894,894,894,1
|
|
20231017,121500,49411011,893,893,893,893,0
|
|
20231017,121400,49411011,893,893,893,893,1
|
|
20231017,121300,49410118,894,894,894,894,0
|
|
20231017,121200,49410118,894,894,894,894,3
|
|
20231017,121100,49407436,894,894,894,894,80
|
|
20231017,121000,49335916,894,894,894,894,0
|
|
20231017,120900,49335916,894,894,894,894,1
|
|
20231017,120800,49335022,893,893,893,893,13
|
|
20231017,120700,49323413,893,893,893,893,0
|
|
20231017,120600,49323413,893,893,893,893,0
|
|
20231017,120500,49323413,893,893,893,893,0
|
|
20231017,120400,49323413,893,893,893,893,20
|
|
20231017,120300,49305553,892,892,892,892,0
|
|
20231017,120200,49305553,892,892,892,892,0
|
|
20231017,120100,49305553,892,892,892,892,1
|
|
20231017,120000,49304661,893,893,893,893,67
|
|
20231017,115900,49244830,893,893,893,893,0
|
|
20231017,115800,49244830,893,893,893,893,0
|
|
20231017,115700,49244830,893,893,893,893,0
|
|
20231017,115600,49244830,893,893,893,893,0
|
|
20231017,115500,49244830,893,893,893,893,0
|
|
20231017,115400,49244830,893,893,893,893,0
|
|
20231017,115300,49244830,893,893,893,893,0
|
|
20231017,115200,49244830,893,893,893,893,0
|
|
20231017,115100,49244830,893,893,893,893,0
|
|
20231017,115000,49244830,893,893,893,893,0
|
|
20231017,114900,49244830,893,893,893,893,0
|
|
20231017,114800,49244830,893,893,893,893,1
|
|
20231017,114700,49243937,892,892,892,892,1
|
|
20231017,114600,49243045,893,893,893,893,0
|
|
20231017,114500,49243045,893,893,893,893,1
|
|
20231017,114400,49242152,892,892,892,892,106
|
|
20231017,114300,49147600,894,895,895,894,894
|
|
20231017,114200,48348363,898,898,898,898,0
|
|
20231017,114100,48348363,898,898,898,898,0
|
|
20231017,114000,48348363,898,898,898,898,1
|
|
20231017,113900,48347465,898,898,898,898,0
|
|
20231017,113800,48347465,898,898,898,898,0
|
|
20231017,113700,48347465,898,898,898,898,0
|
|
20231017,113600,48347465,898,898,898,898,0
|
|
20231017,113500,48347465,898,898,898,898,1
|
|
20231017,113400,48346567,898,898,898,898,0
|
|
20231017,113300,48346567,898,898,898,898,0
|
|
20231017,113200,48346567,898,898,898,898,0
|
|
20231017,113100,48346567,898,898,898,898,2
|
|
20231017,113000,48344771,894,894,894,894,0
|
|
20231017,112900,48344771,894,894,894,894,0
|
|
20231017,112800,48344771,894,895,895,894,56
|
|
20231017,112700,48294686,895,895,895,895,0
|
|
20231017,112600,48294686,895,895,895,895,0
|
|
20231017,112500,48294686,895,899,899,895,405
|
|
20231017,112400,47932144,899,898,899,898,11
|
|
20231017,112300,47922256,895,895,895,895,0
|
|
20231017,112200,47922256,895,895,899,895,202
|
|
20231017,112100,47741462,899,895,899,895,3
|
|
20231017,112000,47738769,899,899,899,899,3
|
|
20231017,111900,47736072,899,899,899,899,0
|
|
20231017,111800,47736072,899,899,899,899,10
|
|
20231017,111700,47727082,899,899,899,899,10
|
|
20231017,111600,47718092,899,894,899,894,2
|
|
20231017,111500,47716299,894,894,894,894,0
|
|
20231017,111400,47716299,894,896,896,894,73
|
|
20231017,111300,47651035,900,897,900,897,50
|
|
20231017,111200,47606114,897,897,897,897,1
|
|
20231017,111100,47605217,896,895,896,893,401
|
|
20231017,111000,47246302,894,895,895,894,1344
|
|
20231017,110900,46043657,895,895,895,895,5532
|
|
20231017,110800,41092517,890,893,893,890,1250
|
|
20231017,110700,39979735,895,895,895,895,0
|
|
20231017,110600,39979735,895,895,895,895,0
|
|
20231017,110500,39979735,895,895,895,895,0
|
|
20231017,110400,39979735,895,893,895,893,1001
|
|
20231017,110300,39084843,893,893,893,893,1
|
|
20231017,110200,39083950,893,893,893,893,1
|
|
20231017,110100,39083057,894,894,894,894,100
|
|
20231017,110000,38993657,894,894,894,894,1
|
|
20231017,105900,38992763,891,891,891,891,0
|
|
20231017,105800,38992763,891,891,891,891,0
|
|
20231017,105700,38992763,891,891,891,891,0
|
|
20231017,105600,38992763,891,891,891,891,0
|
|
20231017,105500,38992763,891,892,892,891,1689
|
|
20231017,105400,37487457,893,893,893,893,148
|
|
20231017,105300,37355293,893,893,893,893,300
|
|
20231017,105200,37087393,893,893,893,893,1
|
|
20231017,105100,37086500,894,894,894,894,2
|
|
20231017,105000,37084712,894,894,894,894,0
|
|
20231017,104900,37084712,894,894,894,894,1
|
|
20231017,104800,37083818,894,894,894,894,4
|
|
20231017,104700,37080242,893,893,893,893,0
|
|
20231017,104600,37080242,893,893,893,893,0
|
|
20231017,104500,37080242,893,893,893,893,0
|
|
20231017,104400,37080242,893,893,893,893,1174
|
|
20231017,104300,36031860,892,892,892,892,0
|
|
20231017,104200,36031860,892,892,892,892,1
|
|
20231017,104100,36030968,892,892,892,892,0
|
|
20231017,104000,36030968,892,892,892,892,0
|
|
20231017,103900,36030968,892,892,892,892,0
|
|
20231017,103800,36030968,892,892,892,892,0
|
|
20231017,103700,36030968,892,892,892,892,0
|
|
20231017,103600,36030968,892,892,892,892,1
|
|
20231017,103500,36030076,893,893,893,893,0
|
|
20231017,103400,36030076,893,893,893,893,140
|
|
20231017,103300,35905056,893,893,893,893,0
|
|
20231017,103200,35905056,893,893,893,893,0
|
|
20231017,103100,35905056,893,893,893,893,1
|
|
20231017,103000,35904163,892,892,892,892,0
|
|
20231017,102900,35904163,892,892,892,892,1
|
|
20231017,102800,35903271,892,892,892,892,1091
|
|
20231017,102700,34930099,892,892,892,892,0
|
|
20231017,102600,34930099,892,892,892,892,200
|
|
20231017,102500,34751699,893,893,893,893,0
|
|
20231017,102400,34751699,893,893,893,893,1
|
|
20231017,102300,34750806,893,893,893,893,0
|
|
20231017,102200,34750806,893,893,893,893,0
|
|
20231017,102100,34750806,893,893,893,893,4
|
|
20231017,102000,34747234,893,893,893,893,0
|
|
20231017,101900,34747234,893,893,893,893,0
|
|
20231017,101800,34747234,893,893,893,893,0
|
|
20231017,101700,34747234,893,893,893,893,0
|
|
20231017,101600,34747234,893,893,893,893,0
|
|
20231017,101500,34747234,893,893,893,893,6
|
|
20231017,101400,34741876,893,893,893,893,48
|
|
20231017,101300,34699012,894,894,894,894,0
|
|
20231017,101200,34699012,894,894,894,894,10
|
|
20231017,101100,34690072,893,893,893,893,0
|
|
20231017,101000,34690072,893,893,893,893,1
|
|
20231017,100900,34689179,893,893,893,893,0
|
|
20231017,100800,34689179,893,892,893,892,1746
|
|
20231017,100700,33130703,892,892,892,892,0
|
|
20231017,100600,33130703,892,892,892,892,0
|
|
20231017,100500,33130703,892,892,892,892,0
|
|
20231017,100400,33130703,892,892,892,892,0
|
|
20231017,100300,33130703,892,892,892,892,277
|
|
20231017,100200,32883619,892,892,892,892,1000
|
|
20231017,100100,31991619,893,893,893,893,201
|
|
20231017,100000,31812126,892,892,892,892,1
|
|
20231017,095900,31811234,892,892,892,892,2
|
|
20231017,095800,31809450,892,892,892,892,0
|
|
20231017,095700,31809450,892,892,892,892,636
|
|
20231017,095600,31242138,893,893,893,893,60
|
|
20231017,095500,31188558,893,892,893,892,1073
|
|
20231017,095400,30231435,895,895,895,895,0
|
|
20231017,095300,30231435,895,895,895,895,0
|
|
20231017,095200,30231435,895,895,895,895,0
|
|
20231017,095100,30231435,895,895,895,895,0
|
|
20231017,095000,30231435,895,895,895,895,0
|
|
20231017,094900,30231435,895,895,895,895,10
|
|
20231017,094800,30222485,895,891,895,891,28
|
|
20231017,094700,30197533,895,895,895,895,0
|
|
20231017,094600,30197533,895,895,895,895,11
|
|
20231017,094500,30187688,892,891,892,891,3880
|
|
20231017,094400,26728762,891,891,891,891,0
|
|
20231017,094300,26728762,891,891,891,891,166
|
|
20231017,094200,26580856,891,891,891,891,66
|
|
20231017,094100,26522050,892,891,892,890,3973
|
|
20231017,094000,22983047,891,891,891,891,0
|
|
20231017,093900,22983047,891,891,891,891,45
|
|
20231017,093800,22942952,891,891,891,891,0
|
|
20231017,093700,22942952,891,891,891,891,0
|
|
20231017,093600,22942952,891,891,891,891,942
|
|
20231017,093500,22103630,891,891,891,891,1
|
|
20231017,093400,22102739,892,895,895,892,103
|
|
20231017,093300,22010842,895,895,895,895,20
|
|
20231017,093200,21992942,892,895,895,892,295
|
|
20231017,093100,21729694,895,895,895,895,10
|
|
20231017,093000,21720744,895,894,895,894,21
|
|
20231017,092900,21701959,892,892,892,892,267
|
|
20231017,092800,21463795,892,892,892,892,0
|
|
20231017,092700,21463795,892,892,892,892,54
|
|
20231017,092600,21415627,892,892,892,892,879
|
|
20231017,092500,20631559,895,895,895,895,0
|
|
20231017,092400,20631559,895,895,895,895,0
|
|
20231017,092300,20631559,895,895,895,895,0
|
|
20231017,092200,20631559,895,895,895,895,0
|
|
20231017,092100,20631559,895,895,895,895,1
|
|
20231017,092000,20630664,891,895,895,891,1612
|
|
20231017,091900,19188358,895,895,895,895,0
|
|
20231017,091800,19188358,895,895,895,895,0
|
|
20231017,091700,19188358,895,895,895,895,15
|
|
20231017,091600,19174933,895,895,895,895,0
|
|
20231017,091500,19174933,895,895,895,895,0
|
|
20231017,091400,19174933,895,895,895,895,1
|
|
20231017,091300,19174038,895,895,895,895,183
|
|
20231017,091200,19010253,895,893,895,893,103
|
|
20231017,091100,18918268,893,891,893,890,7927
|
|
20231017,091000,11862334,893,893,893,893,78
|
|
20231017,090900,11792680,893,893,893,893,580
|
|
20231017,090800,11274740,893,895,895,893,476
|
|
20231017,090700,10849662,895,895,895,895,236
|
|
20231017,090600,10638442,895,894,895,893,9
|
|
20231017,090500,10630396,894,891,894,891,3863
|
|
20231017,090400,7188382,891,891,891,891,7
|
|
20231017,090300,7182145,891,891,891,891,0
|
|
20231017,090200,7182145,891,891,891,891,0
|
|
20231017,090100,7182145,891,887,891,886,1039
|
|
20231017,090000,6261333,887,887,887,887,7059
|