606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,190300,66272613,856,856,856,856,5041
|
|
20231023,190200,66272613,856,856,856,856,0
|
|
20231023,190100,66272613,856,856,856,856,0
|
|
20231023,190000,66272613,856,856,856,856,0
|
|
20231023,185900,66272613,856,856,856,856,0
|
|
20231023,185800,66272613,856,856,856,856,0
|
|
20231023,185700,66272613,856,856,856,856,0
|
|
20231023,185600,66272613,856,856,856,856,0
|
|
20231023,185500,66272613,856,856,856,856,0
|
|
20231023,185400,66272613,856,856,856,856,0
|
|
20231023,185300,66272613,856,856,856,856,0
|
|
20231023,185200,66272613,856,856,856,856,0
|
|
20231023,185100,66272613,856,856,856,856,0
|
|
20231023,185000,66272613,856,856,856,856,0
|
|
20231023,184900,66272613,856,856,856,856,0
|
|
20231023,184800,66272613,856,856,856,856,0
|
|
20231023,184700,66272613,856,856,856,856,0
|
|
20231023,184600,66272613,856,856,856,856,0
|
|
20231023,184500,66272613,856,856,856,856,0
|
|
20231023,184400,66272613,856,856,856,856,0
|
|
20231023,184300,66272613,856,856,856,856,0
|
|
20231023,184200,66272613,856,856,856,856,0
|
|
20231023,184100,66272613,856,856,856,856,0
|
|
20231023,184000,66272613,856,856,856,856,0
|
|
20231023,183900,66272613,856,856,856,856,0
|
|
20231023,183800,66272613,856,856,856,856,0
|
|
20231023,183700,66272613,856,856,856,856,0
|
|
20231023,183600,66272613,856,856,856,856,0
|
|
20231023,183500,66272613,856,856,856,856,0
|
|
20231023,183400,66272613,856,856,856,856,0
|
|
20231023,183300,66272613,856,856,856,856,5041
|
|
20231023,183200,66272613,856,856,856,856,0
|
|
20231023,183100,66272613,856,856,856,856,0
|
|
20231023,183000,66272613,856,856,856,856,0
|
|
20231023,182900,66272613,856,856,856,856,0
|
|
20231023,182800,66272613,856,856,856,856,0
|
|
20231023,182700,66272613,856,856,856,856,0
|
|
20231023,182600,66272613,856,856,856,856,0
|
|
20231023,182500,66272613,856,856,856,856,0
|
|
20231023,182400,66272613,856,856,856,856,0
|
|
20231023,182300,66272613,856,856,856,856,0
|
|
20231023,182200,66272613,856,856,856,856,0
|
|
20231023,182100,66272613,856,856,856,856,0
|
|
20231023,182000,66272613,856,856,856,856,0
|
|
20231023,181900,66272613,856,856,856,856,0
|
|
20231023,181800,66272613,856,856,856,856,0
|
|
20231023,181700,66272613,856,856,856,856,0
|
|
20231023,181600,66272613,856,856,856,856,0
|
|
20231023,181500,66272613,856,856,856,856,0
|
|
20231023,181400,66272613,856,856,856,856,0
|
|
20231023,181300,66272613,856,856,856,856,0
|
|
20231023,181200,66272613,856,856,856,856,0
|
|
20231023,181100,66272613,856,856,856,856,0
|
|
20231023,181000,66272613,856,856,856,856,0
|
|
20231023,180900,66272613,856,856,856,856,0
|
|
20231023,180800,66272613,856,856,856,856,0
|
|
20231023,180700,66272613,856,856,856,856,0
|
|
20231023,180600,66272613,856,856,856,856,0
|
|
20231023,180500,66272613,856,856,856,856,0
|
|
20231023,180400,66272613,856,856,856,856,0
|
|
20231023,180300,66272613,856,856,856,856,5041
|
|
20231023,180200,66272613,856,856,856,856,0
|
|
20231023,180100,66272613,856,856,856,856,0
|
|
20231023,180000,66272613,856,856,856,856,0
|
|
20231023,175900,66272613,856,856,856,856,0
|
|
20231023,175800,66272613,856,856,856,856,0
|
|
20231023,175700,66272613,856,856,856,856,0
|
|
20231023,175600,66272613,856,856,856,856,0
|
|
20231023,175500,66272613,856,856,856,856,0
|
|
20231023,175400,66272613,856,856,856,856,0
|
|
20231023,175300,66272613,856,856,856,856,0
|
|
20231023,175200,66272613,856,856,856,856,0
|
|
20231023,175100,66272613,856,856,856,856,0
|
|
20231023,175000,66272613,856,856,856,856,0
|
|
20231023,174900,66272613,856,856,856,856,0
|
|
20231023,174800,66272613,856,856,856,856,0
|
|
20231023,174700,66272613,856,856,856,856,0
|
|
20231023,174600,66272613,856,856,856,856,0
|
|
20231023,174500,66272613,856,856,856,856,0
|
|
20231023,174400,66272613,856,856,856,856,0
|
|
20231023,174300,66272613,856,856,856,856,0
|
|
20231023,174200,66272613,856,856,856,856,0
|
|
20231023,174100,66272613,856,856,856,856,0
|
|
20231023,174000,66272613,856,856,856,856,0
|
|
20231023,173900,66272613,856,856,856,856,0
|
|
20231023,173800,66272613,856,856,856,856,0
|
|
20231023,173700,66272613,856,856,856,856,0
|
|
20231023,173600,66272613,856,856,856,856,0
|
|
20231023,173500,66272613,856,856,856,856,0
|
|
20231023,173400,66272613,856,856,856,856,0
|
|
20231023,173300,66272613,856,856,856,856,5041
|
|
20231023,173200,66272613,856,856,856,856,0
|
|
20231023,173100,66272613,856,856,856,856,0
|
|
20231023,173000,66272613,856,856,856,856,0
|
|
20231023,172900,66272613,856,856,856,856,0
|
|
20231023,172800,66272613,856,856,856,856,0
|
|
20231023,172700,66272613,856,856,856,856,0
|
|
20231023,172600,66272613,856,856,856,856,0
|
|
20231023,172500,66272613,856,856,856,856,0
|
|
20231023,172400,66272613,856,856,856,856,0
|
|
20231023,172300,66272613,856,856,856,856,0
|
|
20231023,172200,66272613,856,856,856,856,0
|
|
20231023,172100,66272613,856,856,856,856,0
|
|
20231023,172000,66272613,856,856,856,856,0
|
|
20231023,171900,66272613,856,856,856,856,0
|
|
20231023,171800,66272613,856,856,856,856,0
|
|
20231023,171700,66272613,856,856,856,856,0
|
|
20231023,171600,66272613,856,856,856,856,0
|
|
20231023,171500,66272613,856,856,856,856,0
|
|
20231023,171400,66272613,856,856,856,856,0
|
|
20231023,171300,66272613,856,856,856,856,0
|
|
20231023,171200,66272613,856,856,856,856,0
|
|
20231023,171100,66272613,856,856,856,856,0
|
|
20231023,171000,66272613,856,856,856,856,0
|
|
20231023,170900,66272613,856,856,856,856,0
|
|
20231023,170800,66272613,856,856,856,856,0
|
|
20231023,170700,66272613,856,856,856,856,0
|
|
20231023,170600,66272613,856,856,856,856,0
|
|
20231023,170500,66272613,856,856,856,856,0
|
|
20231023,170400,66272613,856,856,856,856,0
|
|
20231023,170300,66272613,856,856,856,856,5041
|
|
20231023,170200,66272613,856,856,856,856,0
|
|
20231023,170100,66272613,856,856,856,856,0
|
|
20231023,170000,66272613,856,856,856,856,0
|
|
20231023,165900,66272613,856,856,856,856,0
|
|
20231023,165800,66272613,856,856,856,856,0
|
|
20231023,165700,66272613,856,856,856,856,0
|
|
20231023,165600,66272613,856,856,856,856,0
|
|
20231023,165500,66272613,856,856,856,856,0
|
|
20231023,165400,66272613,856,856,856,856,0
|
|
20231023,165300,66272613,856,856,856,856,0
|
|
20231023,165200,66272613,856,856,856,856,0
|
|
20231023,165100,66272613,856,856,856,856,0
|
|
20231023,165000,66272613,856,856,856,856,0
|
|
20231023,164900,66272613,856,856,856,856,0
|
|
20231023,164800,66272613,856,856,856,856,0
|
|
20231023,164700,66272613,856,856,856,856,0
|
|
20231023,164600,66272613,856,856,856,856,0
|
|
20231023,164500,66272613,856,856,856,856,0
|
|
20231023,164400,66272613,856,856,856,856,0
|
|
20231023,164300,66272613,856,856,856,856,0
|
|
20231023,164200,66272613,856,856,856,856,0
|
|
20231023,164100,66272613,856,856,856,856,0
|
|
20231023,164000,66272613,856,856,856,856,0
|
|
20231023,163900,66272613,856,856,856,856,0
|
|
20231023,163800,66272613,856,856,856,856,0
|
|
20231023,163700,66272613,856,856,856,856,0
|
|
20231023,163600,66272613,856,856,856,856,0
|
|
20231023,163500,66272613,856,856,856,856,0
|
|
20231023,163400,66272613,856,856,856,856,0
|
|
20231023,163300,66272613,856,856,856,856,5041
|
|
20231023,163200,66272613,856,856,856,856,0
|
|
20231023,163100,66272613,856,856,856,856,0
|
|
20231023,163000,66272613,856,856,856,856,0
|
|
20231023,162900,66272613,856,856,856,856,0
|
|
20231023,162800,66272613,856,856,856,856,0
|
|
20231023,162700,66272613,856,856,856,856,0
|
|
20231023,162600,66272613,856,856,856,856,0
|
|
20231023,162500,66272613,856,856,856,856,0
|
|
20231023,162400,66272613,856,856,856,856,0
|
|
20231023,162300,66272613,856,856,856,856,0
|
|
20231023,162200,66272613,856,856,856,856,0
|
|
20231023,162100,66272613,856,856,856,856,0
|
|
20231023,162000,66272613,856,856,856,856,0
|
|
20231023,161900,66272613,856,856,856,856,0
|
|
20231023,161800,66272613,856,856,856,856,0
|
|
20231023,161700,66272613,856,856,856,856,0
|
|
20231023,161600,66272613,856,856,856,856,0
|
|
20231023,161500,66272613,856,856,856,856,0
|
|
20231023,161400,66272613,856,856,856,856,0
|
|
20231023,161300,66272613,856,856,856,856,0
|
|
20231023,161200,66272613,856,856,856,856,0
|
|
20231023,161100,66272613,856,856,856,856,0
|
|
20231023,161000,66272613,856,856,856,856,0
|
|
20231023,160900,66272613,856,856,856,856,0
|
|
20231023,160800,66272613,856,856,856,856,0
|
|
20231023,160700,66272613,856,856,856,856,0
|
|
20231023,160600,66272613,856,856,856,856,0
|
|
20231023,160500,66272613,856,856,856,856,0
|
|
20231023,160400,66272613,856,856,856,856,0
|
|
20231023,160300,66272613,856,856,856,856,5041
|
|
20231023,160200,66272613,856,856,856,856,0
|
|
20231023,160100,66272613,856,856,856,856,0
|
|
20231023,160000,66272613,856,856,856,856,0
|
|
20231023,155900,66272613,856,856,856,856,0
|
|
20231023,155800,66272613,856,856,856,856,0
|
|
20231023,155700,66272613,856,856,856,856,0
|
|
20231023,155600,66272613,856,856,856,856,0
|
|
20231023,155500,66272613,856,856,856,856,0
|
|
20231023,155400,66272613,856,856,856,856,0
|
|
20231023,155300,66272613,856,856,856,856,0
|
|
20231023,155200,66272613,856,856,856,856,0
|
|
20231023,155100,66272613,856,856,856,856,0
|
|
20231023,155000,66272613,856,856,856,856,0
|
|
20231023,154900,66272613,856,856,856,856,0
|
|
20231023,154800,66272613,856,856,856,856,0
|
|
20231023,154700,66272613,856,856,856,856,0
|
|
20231023,154600,66272613,856,856,856,856,0
|
|
20231023,154500,66272613,856,856,856,856,0
|
|
20231023,154400,66272613,856,856,856,856,0
|
|
20231023,154300,66272613,856,856,856,856,0
|
|
20231023,154200,66272613,856,856,856,856,0
|
|
20231023,154100,66272613,856,856,856,856,0
|
|
20231023,154000,66272613,856,856,856,856,0
|
|
20231023,153900,66272613,856,856,856,856,0
|
|
20231023,153800,66272613,856,856,856,856,0
|
|
20231023,153700,66272613,856,856,856,856,0
|
|
20231023,153600,66272613,856,856,856,856,0
|
|
20231023,153500,66272613,856,856,856,856,0
|
|
20231023,153400,66272613,856,856,856,856,0
|
|
20231023,153300,66272613,856,856,856,856,5041
|
|
20231023,153200,66272613,856,856,856,856,0
|
|
20231023,153100,66272613,856,856,856,856,0
|
|
20231023,153000,66272613,856,856,856,856,5041
|
|
20231023,152900,61957517,856,856,856,856,0
|
|
20231023,152800,61957517,856,856,856,856,0
|
|
20231023,152700,61957517,856,856,856,856,0
|
|
20231023,152600,61957517,856,856,856,856,0
|
|
20231023,152500,61957517,856,856,856,856,0
|
|
20231023,152400,61957517,856,856,856,856,0
|
|
20231023,152300,61957517,856,856,856,856,0
|
|
20231023,152200,61957517,856,856,856,856,0
|
|
20231023,152100,61957517,856,856,856,856,0
|
|
20231023,152000,61957517,856,856,856,856,0
|
|
20231023,151900,61957517,856,854,856,854,791
|
|
20231023,151800,61281974,854,854,854,854,2000
|
|
20231023,151700,59573974,854,854,854,854,0
|
|
20231023,151600,59573974,854,854,854,854,0
|
|
20231023,151500,59573974,854,854,854,854,0
|
|
20231023,151400,59573974,854,854,854,854,1
|
|
20231023,151300,59573120,850,851,854,850,7691
|
|
20231023,151200,53029023,851,852,852,851,3712
|
|
20231023,151100,49870061,852,854,854,852,1050
|
|
20231023,151000,48975459,852,853,853,852,990
|
|
20231023,150900,48131958,854,854,854,854,0
|
|
20231023,150800,48131958,854,854,854,854,0
|
|
20231023,150700,48131958,854,854,854,854,0
|
|
20231023,150600,48131958,854,854,854,854,1
|
|
20231023,150500,48131104,854,854,854,854,100
|
|
20231023,150400,48045704,854,854,854,854,1
|
|
20231023,150300,48044850,852,853,854,852,1530
|
|
20231023,150200,46739300,852,852,852,852,2
|
|
20231023,150100,46737596,852,852,852,852,516
|
|
20231023,150000,46297964,852,852,852,852,2
|
|
20231023,145900,46296260,851,851,851,851,2000
|
|
20231023,145800,44594260,851,851,851,851,1040
|
|
20231023,145700,43709220,852,852,852,852,882
|
|
20231023,145600,42957756,852,853,853,852,1609
|
|
20231023,145500,41586879,852,853,853,852,2000
|
|
20231023,145400,39881879,852,852,852,852,2500
|
|
20231023,145300,37751879,853,853,853,853,3936
|
|
20231023,145200,34394471,854,854,854,854,0
|
|
20231023,145100,34394471,854,854,854,854,152
|
|
20231023,145000,34264663,854,854,854,854,0
|
|
20231023,144900,34264663,854,854,854,854,0
|
|
20231023,144800,34264663,854,854,854,854,1
|
|
20231023,144700,34263809,854,855,855,854,474
|
|
20231023,144600,33858813,856,856,856,856,0
|
|
20231023,144500,33858813,856,856,856,856,0
|
|
20231023,144400,33858813,856,856,856,856,0
|
|
20231023,144300,33858813,856,856,856,856,1
|
|
20231023,144200,33857957,856,856,856,856,1
|
|
20231023,144100,33857101,856,856,856,856,0
|
|
20231023,144000,33857101,856,856,856,856,0
|
|
20231023,143900,33857101,856,856,856,856,2
|
|
20231023,143800,33855389,856,856,856,856,0
|
|
20231023,143700,33855389,856,856,856,856,3
|
|
20231023,143600,33852821,856,856,856,856,0
|
|
20231023,143500,33852821,856,856,856,856,2
|
|
20231023,143400,33851109,859,859,859,859,0
|
|
20231023,143300,33851109,859,859,859,859,0
|
|
20231023,143200,33851109,859,859,859,859,0
|
|
20231023,143100,33851109,859,859,859,859,0
|
|
20231023,143000,33851109,859,859,859,859,100
|
|
20231023,142900,33765209,859,859,859,859,0
|
|
20231023,142800,33765209,859,859,859,859,0
|
|
20231023,142700,33765209,859,859,859,859,0
|
|
20231023,142600,33765209,859,859,859,859,0
|
|
20231023,142500,33765209,859,856,859,856,365
|
|
20231023,142400,33452766,854,855,855,854,4478
|
|
20231023,142300,29625855,856,856,856,856,0
|
|
20231023,142200,29625855,856,856,856,856,0
|
|
20231023,142100,29625855,856,856,856,856,0
|
|
20231023,142000,29625855,856,856,856,856,648
|
|
20231023,141900,29071167,857,857,857,857,0
|
|
20231023,141800,29071167,857,857,857,857,0
|
|
20231023,141700,29071167,857,857,857,857,0
|
|
20231023,141600,29071167,857,857,857,857,0
|
|
20231023,141500,29071167,857,857,857,857,0
|
|
20231023,141400,29071167,857,857,857,857,1
|
|
20231023,141300,29070310,857,857,857,857,12
|
|
20231023,141200,29060026,857,857,857,857,0
|
|
20231023,141100,29060026,857,857,857,857,1984
|
|
20231023,141000,27359738,857,857,857,857,430
|
|
20231023,140900,26991228,857,857,857,857,0
|
|
20231023,140800,26991228,857,857,857,857,0
|
|
20231023,140700,26991228,857,857,857,857,0
|
|
20231023,140600,26991228,857,857,857,857,2
|
|
20231023,140500,26989514,857,857,857,857,0
|
|
20231023,140400,26989514,857,857,857,857,2
|
|
20231023,140300,26987800,857,857,857,857,0
|
|
20231023,140200,26987800,857,857,857,857,1
|
|
20231023,140100,26986943,858,858,858,858,103
|
|
20231023,140000,26898569,858,858,858,858,100
|
|
20231023,135900,26812769,859,859,859,859,1
|
|
20231023,135800,26811910,859,859,859,859,0
|
|
20231023,135700,26811910,859,859,859,859,0
|
|
20231023,135600,26811910,859,859,859,856,4
|
|
20231023,135500,26808480,857,857,857,857,0
|
|
20231023,135400,26808480,857,856,857,856,560
|
|
20231023,135300,26329020,857,857,857,857,40
|
|
20231023,135200,26294740,857,857,857,857,10
|
|
20231023,135100,26286170,857,857,857,857,0
|
|
20231023,135000,26286170,857,857,857,857,798
|
|
20231023,134900,25602284,857,857,857,857,0
|
|
20231023,134800,25602284,857,857,857,857,3000
|
|
20231023,134700,23031284,856,856,856,856,1024
|
|
20231023,134600,22154740,856,856,856,856,0
|
|
20231023,134500,22154740,856,856,856,856,118
|
|
20231023,134400,22053732,856,857,857,856,40
|
|
20231023,134300,22019454,857,857,857,857,81
|
|
20231023,134200,21950037,857,857,857,857,20
|
|
20231023,134100,21932897,857,857,857,857,0
|
|
20231023,134000,21932897,857,857,857,857,1
|
|
20231023,133900,21932040,859,859,859,859,0
|
|
20231023,133800,21932040,859,859,859,859,2
|
|
20231023,133700,21930322,858,858,858,858,21
|
|
20231023,133600,21912304,859,859,859,859,0
|
|
20231023,133500,21912304,859,859,859,859,0
|
|
20231023,133400,21912304,859,859,859,859,0
|
|
20231023,133300,21912304,859,859,859,859,0
|
|
20231023,133200,21912304,859,859,859,859,0
|
|
20231023,133100,21912304,859,859,859,859,0
|
|
20231023,133000,21912304,859,859,859,859,0
|
|
20231023,132900,21912304,859,859,859,859,0
|
|
20231023,132800,21912304,859,859,859,859,0
|
|
20231023,132700,21912304,859,859,859,859,0
|
|
20231023,132600,21912304,859,859,859,859,0
|
|
20231023,132500,21912304,859,859,859,859,0
|
|
20231023,132400,21912304,859,859,859,859,0
|
|
20231023,132300,21912304,859,859,859,859,0
|
|
20231023,132200,21912304,859,859,859,859,0
|
|
20231023,132100,21912304,859,859,859,859,0
|
|
20231023,132000,21912304,859,859,859,859,0
|
|
20231023,131900,21912304,859,859,859,859,0
|
|
20231023,131800,21912304,859,859,859,859,0
|
|
20231023,131700,21912304,859,859,859,859,0
|
|
20231023,131600,21912304,859,859,859,859,0
|
|
20231023,131500,21912304,859,858,859,858,3
|
|
20231023,131400,21909729,854,854,854,854,0
|
|
20231023,131300,21909729,854,854,854,854,0
|
|
20231023,131200,21909729,854,854,854,854,1
|
|
20231023,131100,21908875,853,853,853,853,500
|
|
20231023,131000,21482375,853,853,853,853,4
|
|
20231023,130900,21478963,853,853,853,853,0
|
|
20231023,130800,21478963,853,853,853,853,0
|
|
20231023,130700,21478963,853,857,857,853,807
|
|
20231023,130600,20788994,857,857,859,857,107
|
|
20231023,130500,20697293,857,859,859,857,68
|
|
20231023,130400,20638977,859,859,859,859,0
|
|
20231023,130300,20638977,859,859,859,859,0
|
|
20231023,130200,20638977,859,859,859,859,0
|
|
20231023,130100,20638977,859,859,859,859,0
|
|
20231023,130000,20638977,859,859,859,859,2
|
|
20231023,125900,20637259,857,859,859,857,6
|
|
20231023,125800,20632115,858,858,858,858,0
|
|
20231023,125700,20632115,858,859,859,858,102
|
|
20231023,125600,20544589,859,859,859,859,0
|
|
20231023,125500,20544589,859,859,859,859,0
|
|
20231023,125400,20544589,859,859,859,859,0
|
|
20231023,125300,20544589,859,859,859,859,1
|
|
20231023,125200,20543730,858,858,858,858,0
|
|
20231023,125100,20543730,858,858,858,858,0
|
|
20231023,125000,20543730,858,858,858,858,1
|
|
20231023,124900,20542872,858,858,858,858,5
|
|
20231023,124800,20538582,858,858,858,858,1
|
|
20231023,124700,20537724,858,858,858,858,0
|
|
20231023,124600,20537724,858,858,858,858,0
|
|
20231023,124500,20537724,858,858,858,858,0
|
|
20231023,124400,20537724,858,858,858,858,1
|
|
20231023,124300,20536866,859,859,859,859,0
|
|
20231023,124200,20536866,859,859,859,859,0
|
|
20231023,124100,20536866,859,859,859,859,0
|
|
20231023,124000,20536866,859,859,859,859,0
|
|
20231023,123900,20536866,859,859,859,859,0
|
|
20231023,123800,20536866,859,859,859,859,0
|
|
20231023,123700,20536866,859,859,859,859,0
|
|
20231023,123600,20536866,859,859,859,859,0
|
|
20231023,123500,20536866,859,859,859,859,0
|
|
20231023,123400,20536866,859,859,859,859,0
|
|
20231023,123300,20536866,859,859,859,859,0
|
|
20231023,123200,20536866,859,859,859,859,0
|
|
20231023,123100,20536866,859,859,859,859,0
|
|
20231023,123000,20536866,859,859,859,859,0
|
|
20231023,122900,20536866,859,859,859,859,0
|
|
20231023,122800,20536866,859,859,859,859,0
|
|
20231023,122700,20536866,859,859,859,859,0
|
|
20231023,122600,20536866,859,859,859,859,27
|
|
20231023,122500,20513673,859,859,859,859,0
|
|
20231023,122400,20513673,859,859,859,859,0
|
|
20231023,122300,20513673,859,859,859,859,0
|
|
20231023,122200,20513673,859,859,859,859,0
|
|
20231023,122100,20513673,859,859,859,859,0
|
|
20231023,122000,20513673,859,859,859,859,8
|
|
20231023,121900,20506801,859,859,859,859,10
|
|
20231023,121800,20498211,859,859,859,859,0
|
|
20231023,121700,20498211,859,859,859,859,0
|
|
20231023,121600,20498211,859,859,859,859,0
|
|
20231023,121500,20498211,859,859,859,859,1
|
|
20231023,121400,20497352,857,857,857,857,0
|
|
20231023,121300,20497352,857,857,857,857,0
|
|
20231023,121200,20497352,857,857,857,857,0
|
|
20231023,121100,20497352,857,857,857,857,0
|
|
20231023,121000,20497352,857,857,857,857,0
|
|
20231023,120900,20497352,857,857,857,857,0
|
|
20231023,120800,20497352,857,857,857,857,0
|
|
20231023,120700,20497352,857,857,857,857,0
|
|
20231023,120600,20497352,857,857,857,857,0
|
|
20231023,120500,20497352,857,857,857,857,1
|
|
20231023,120400,20496495,857,857,857,857,0
|
|
20231023,120300,20496495,857,857,857,857,0
|
|
20231023,120200,20496495,857,857,857,857,0
|
|
20231023,120100,20496495,857,857,857,857,0
|
|
20231023,120000,20496495,857,857,857,857,3707
|
|
20231023,115900,17319596,857,857,857,857,30
|
|
20231023,115800,17293886,857,857,857,857,0
|
|
20231023,115700,17293886,857,857,857,857,0
|
|
20231023,115600,17293886,857,857,857,857,0
|
|
20231023,115500,17293886,857,857,857,857,100
|
|
20231023,115400,17208186,859,859,859,859,0
|
|
20231023,115300,17208186,859,859,859,859,0
|
|
20231023,115200,17208186,859,859,859,859,200
|
|
20231023,115100,17036386,858,858,858,858,0
|
|
20231023,115000,17036386,858,858,858,858,1
|
|
20231023,114900,17035528,858,858,858,858,0
|
|
20231023,114800,17035528,858,858,858,858,1279
|
|
20231023,114700,15938146,858,860,860,858,600
|
|
20231023,114600,15422559,860,860,860,860,0
|
|
20231023,114500,15422559,860,860,860,860,0
|
|
20231023,114400,15422559,860,860,860,860,0
|
|
20231023,114300,15422559,860,859,860,859,2
|
|
20231023,114200,15420840,860,860,860,860,0
|
|
20231023,114100,15420840,860,860,860,860,20
|
|
20231023,114000,15403640,859,859,859,859,0
|
|
20231023,113900,15403640,859,859,859,859,115
|
|
20231023,113800,15304855,859,859,859,859,1
|
|
20231023,113700,15303996,860,860,860,860,0
|
|
20231023,113600,15303996,860,860,860,860,8
|
|
20231023,113500,15297116,860,860,860,860,52
|
|
20231023,113400,15252396,860,860,860,860,50
|
|
20231023,113300,15209396,860,860,860,860,0
|
|
20231023,113200,15209396,860,860,860,860,0
|
|
20231023,113100,15209396,860,860,860,860,0
|
|
20231023,113000,15209396,860,859,860,859,489
|
|
20231023,112900,14789045,859,859,859,859,0
|
|
20231023,112800,14789045,859,859,859,859,0
|
|
20231023,112700,14789045,859,859,859,859,0
|
|
20231023,112600,14789045,859,859,859,859,0
|
|
20231023,112500,14789045,859,860,860,859,111
|
|
20231023,112400,14693596,860,860,860,860,0
|
|
20231023,112300,14693596,860,860,860,860,2
|
|
20231023,112200,14691876,860,860,860,860,0
|
|
20231023,112100,14691876,860,860,860,860,4
|
|
20231023,112000,14688436,860,860,860,860,0
|
|
20231023,111900,14688436,860,860,860,860,0
|
|
20231023,111800,14688436,860,860,860,860,16
|
|
20231023,111700,14674676,860,862,862,860,13
|
|
20231023,111600,14663483,862,862,862,862,1000
|
|
20231023,111500,13801483,862,862,862,862,0
|
|
20231023,111400,13801483,862,862,862,862,0
|
|
20231023,111300,13801483,862,862,862,862,0
|
|
20231023,111200,13801483,862,862,862,862,0
|
|
20231023,111100,13801483,862,862,862,862,0
|
|
20231023,111000,13801483,862,862,862,862,0
|
|
20231023,110900,13801483,862,862,862,862,0
|
|
20231023,110800,13801483,862,862,862,862,0
|
|
20231023,110700,13801483,862,862,862,862,0
|
|
20231023,110600,13801483,862,862,862,862,168
|
|
20231023,110500,13656667,862,862,862,862,257
|
|
20231023,110400,13435133,862,862,862,862,0
|
|
20231023,110300,13435133,862,862,862,862,4
|
|
20231023,110200,13431685,862,862,862,862,5
|
|
20231023,110100,13427375,859,859,859,859,0
|
|
20231023,110000,13427375,859,859,859,859,0
|
|
20231023,105900,13427375,859,859,859,859,0
|
|
20231023,105800,13427375,859,859,859,859,2
|
|
20231023,105700,13425657,859,859,859,859,1
|
|
20231023,105600,13424798,859,859,859,859,0
|
|
20231023,105500,13424798,859,859,859,859,38
|
|
20231023,105400,13392156,859,859,859,859,0
|
|
20231023,105300,13392156,859,859,859,859,0
|
|
20231023,105200,13392156,859,859,859,859,0
|
|
20231023,105100,13392156,859,859,859,859,1
|
|
20231023,105000,13391297,859,859,859,859,0
|
|
20231023,104900,13391297,859,859,859,859,0
|
|
20231023,104800,13391297,859,859,859,859,19
|
|
20231023,104700,13374976,859,859,859,859,33
|
|
20231023,104600,13346629,859,859,859,859,32
|
|
20231023,104500,13319141,859,859,859,859,0
|
|
20231023,104400,13319141,859,859,859,859,30
|
|
20231023,104300,13293371,860,860,860,860,1
|
|
20231023,104200,13292511,860,860,860,860,0
|
|
20231023,104100,13292511,860,860,860,860,0
|
|
20231023,104000,13292511,860,860,860,860,0
|
|
20231023,103900,13292511,860,860,860,860,112
|
|
20231023,103800,13196191,860,860,860,860,0
|
|
20231023,103700,13196191,860,860,860,860,0
|
|
20231023,103600,13196191,860,861,861,860,100
|
|
20231023,103500,13110190,862,862,862,862,0
|
|
20231023,103400,13110190,862,862,862,862,0
|
|
20231023,103300,13110190,862,862,862,862,700
|
|
20231023,103200,12506790,862,862,862,862,0
|
|
20231023,103100,12506790,862,862,862,862,0
|
|
20231023,103000,12506790,862,862,862,862,580
|
|
20231023,102900,12006830,862,862,862,862,0
|
|
20231023,102800,12006830,862,862,862,862,4
|
|
20231023,102700,12003382,862,862,862,862,100
|
|
20231023,102600,11917182,862,862,862,862,0
|
|
20231023,102500,11917182,862,862,862,862,0
|
|
20231023,102400,11917182,862,862,862,862,300
|
|
20231023,102300,11658582,862,862,862,862,13
|
|
20231023,102200,11647376,862,862,862,862,0
|
|
20231023,102100,11647376,862,862,862,862,77
|
|
20231023,102000,11581002,862,862,862,862,0
|
|
20231023,101900,11581002,862,861,862,861,100
|
|
20231023,101800,11494872,861,861,861,861,3
|
|
20231023,101700,11492289,861,861,861,861,0
|
|
20231023,101600,11492289,861,861,861,861,0
|
|
20231023,101500,11492289,861,861,861,861,149
|
|
20231023,101400,11364000,861,861,861,861,0
|
|
20231023,101300,11364000,861,861,861,861,1
|
|
20231023,101200,11363139,862,862,862,862,0
|
|
20231023,101100,11363139,862,862,862,862,0
|
|
20231023,101000,11363139,862,861,862,861,81
|
|
20231023,100900,11293394,861,861,861,861,0
|
|
20231023,100800,11293394,861,861,861,861,0
|
|
20231023,100700,11293394,861,861,861,861,0
|
|
20231023,100600,11293394,861,861,861,861,0
|
|
20231023,100500,11293394,861,861,861,861,0
|
|
20231023,100400,11293394,861,861,861,861,0
|
|
20231023,100300,11293394,861,861,861,861,0
|
|
20231023,100200,11293394,861,861,861,861,0
|
|
20231023,100100,11293394,861,861,861,861,1
|
|
20231023,100000,11292533,861,861,861,861,0
|
|
20231023,095900,11292533,861,861,861,861,0
|
|
20231023,095800,11292533,861,861,861,861,0
|
|
20231023,095700,11292533,861,861,861,861,0
|
|
20231023,095600,11292533,861,861,861,861,1
|
|
20231023,095500,11291672,861,861,861,861,0
|
|
20231023,095400,11291672,861,861,861,861,3
|
|
20231023,095300,11289089,862,862,862,862,0
|
|
20231023,095200,11289089,862,861,862,861,2
|
|
20231023,095100,11287366,861,862,862,861,9
|
|
20231023,095000,11279609,862,862,862,862,12
|
|
20231023,094900,11269265,861,861,861,861,0
|
|
20231023,094800,11269265,861,861,861,861,2
|
|
20231023,094700,11267543,861,861,861,861,0
|
|
20231023,094600,11267543,861,861,861,861,0
|
|
20231023,094500,11267543,861,861,861,861,1
|
|
20231023,094400,11266682,861,862,862,861,2
|
|
20231023,094300,11264959,864,864,864,864,0
|
|
20231023,094200,11264959,864,864,864,864,1
|
|
20231023,094100,11264095,864,864,864,864,0
|
|
20231023,094000,11264095,864,864,864,864,0
|
|
20231023,093900,11264095,864,864,864,864,0
|
|
20231023,093800,11264095,864,864,864,864,15
|
|
20231023,093700,11251135,864,863,864,863,22
|
|
20231023,093600,11232140,863,863,863,863,27
|
|
20231023,093500,11208839,863,862,863,862,27
|
|
20231023,093400,11185548,862,862,862,862,5
|
|
20231023,093300,11181238,862,862,862,862,7
|
|
20231023,093200,11175204,862,862,862,860,45
|
|
20231023,093100,11136448,861,861,862,861,360
|
|
20231023,093000,10826481,861,856,861,856,33
|
|
20231023,092900,10798135,855,854,855,851,76
|
|
20231023,092800,10733410,846,859,859,846,2000
|
|
20231023,092700,9033294,862,858,862,858,84
|
|
20231023,092600,8960890,861,861,861,861,8
|
|
20231023,092500,8954002,862,863,863,862,702
|
|
20231023,092400,8348778,862,862,862,862,0
|
|
20231023,092300,8348778,862,862,862,862,13
|
|
20231023,092200,8337572,862,863,863,862,8
|
|
20231023,092100,8330669,864,869,869,864,61
|
|
20231023,092000,8277715,869,861,870,850,4238
|
|
20231023,091900,4626669,861,861,861,861,1
|
|
20231023,091800,4625808,861,861,861,861,20
|
|
20231023,091700,4608588,861,863,863,861,1501
|
|
20231023,091600,3315289,863,863,863,863,0
|
|
20231023,091500,3315289,863,863,863,863,1
|
|
20231023,091400,3314426,867,867,867,867,0
|
|
20231023,091300,3314426,867,867,867,867,0
|
|
20231023,091200,3314426,867,867,867,867,1150
|
|
20231023,091100,2317376,868,868,868,868,11
|
|
20231023,091000,2307828,867,866,867,866,15
|
|
20231023,090900,2294830,865,865,865,865,317
|
|
20231023,090800,2020625,865,865,865,865,0
|
|
20231023,090700,2020625,865,865,865,865,1033
|
|
20231023,090600,1127080,865,865,865,865,13
|
|
20231023,090500,1115835,865,865,865,865,0
|
|
20231023,090400,1115835,865,865,865,865,0
|
|
20231023,090300,1115835,865,865,865,865,0
|
|
20231023,090200,1115835,865,865,865,865,1
|
|
20231023,090100,1114970,865,865,865,865,0
|
|
20231023,090000,1114970,865,865,865,865,1284
|