605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190200,51090589,869,869,869,869,2849
|
|
20231024,190100,51090589,869,869,869,869,0
|
|
20231024,190000,51090589,869,869,869,869,0
|
|
20231024,185900,51090589,869,869,869,869,0
|
|
20231024,185800,51090589,869,869,869,869,0
|
|
20231024,185700,51090589,869,869,869,869,0
|
|
20231024,185600,51090589,869,869,869,869,0
|
|
20231024,185500,51090589,869,869,869,869,0
|
|
20231024,185400,51090589,869,869,869,869,0
|
|
20231024,185300,51090589,869,869,869,869,0
|
|
20231024,185200,51090589,869,869,869,869,0
|
|
20231024,185100,51090589,869,869,869,869,0
|
|
20231024,185000,51090589,869,869,869,869,0
|
|
20231024,184900,51090589,869,869,869,869,0
|
|
20231024,184800,51090589,869,869,869,869,0
|
|
20231024,184700,51090589,869,869,869,869,0
|
|
20231024,184600,51090589,869,869,869,869,0
|
|
20231024,184500,51090589,869,869,869,869,0
|
|
20231024,184400,51090589,869,869,869,869,0
|
|
20231024,184300,51090589,869,869,869,869,0
|
|
20231024,184200,51090589,869,869,869,869,0
|
|
20231024,184100,51090589,869,869,869,869,0
|
|
20231024,184000,51090589,869,869,869,869,0
|
|
20231024,183900,51090589,869,869,869,869,0
|
|
20231024,183800,51090589,869,869,869,869,0
|
|
20231024,183700,51090589,869,869,869,869,0
|
|
20231024,183600,51090589,869,869,869,869,0
|
|
20231024,183500,51090589,869,869,869,869,0
|
|
20231024,183400,51090589,869,869,869,869,0
|
|
20231024,183300,51090589,869,869,869,869,0
|
|
20231024,183200,51090589,869,869,869,869,2849
|
|
20231024,183100,51090589,869,869,869,869,0
|
|
20231024,183000,51090589,869,869,869,869,0
|
|
20231024,182900,51090589,869,869,869,869,0
|
|
20231024,182800,51090589,869,869,869,869,0
|
|
20231024,182700,51090589,869,869,869,869,0
|
|
20231024,182600,51090589,869,869,869,869,0
|
|
20231024,182500,51090589,869,869,869,869,0
|
|
20231024,182400,51090589,869,869,869,869,0
|
|
20231024,182300,51090589,869,869,869,869,0
|
|
20231024,182200,51090589,869,869,869,869,0
|
|
20231024,182100,51090589,869,869,869,869,0
|
|
20231024,182000,51090589,869,869,869,869,0
|
|
20231024,181900,51090589,869,869,869,869,0
|
|
20231024,181800,51090589,869,869,869,869,0
|
|
20231024,181700,51090589,869,869,869,869,0
|
|
20231024,181600,51090589,869,869,869,869,0
|
|
20231024,181500,51090589,869,869,869,869,0
|
|
20231024,181400,51090589,869,869,869,869,0
|
|
20231024,181300,51090589,869,869,869,869,0
|
|
20231024,181200,51090589,869,869,869,869,0
|
|
20231024,181100,51090589,869,869,869,869,0
|
|
20231024,181000,51090589,869,869,869,869,0
|
|
20231024,180900,51090589,869,869,869,869,0
|
|
20231024,180800,51090589,869,869,869,869,0
|
|
20231024,180700,51090589,869,869,869,869,0
|
|
20231024,180600,51090589,869,869,869,869,0
|
|
20231024,180500,51090589,869,869,869,869,0
|
|
20231024,180400,51090589,869,869,869,869,0
|
|
20231024,180300,51090589,869,869,869,869,0
|
|
20231024,180200,51090589,869,869,869,869,2849
|
|
20231024,180100,51090589,869,869,869,869,0
|
|
20231024,180000,51090589,869,869,869,869,0
|
|
20231024,175900,51090589,869,869,869,869,0
|
|
20231024,175800,51090589,869,869,869,869,0
|
|
20231024,175700,51090589,869,869,869,869,0
|
|
20231024,175600,51090589,869,869,869,869,0
|
|
20231024,175500,51090589,869,869,869,869,0
|
|
20231024,175400,51090589,869,869,869,869,0
|
|
20231024,175300,51090589,869,869,869,869,0
|
|
20231024,175200,51090589,869,869,869,869,0
|
|
20231024,175100,51090589,869,869,869,869,0
|
|
20231024,175000,51090589,869,869,869,869,0
|
|
20231024,174900,51090589,869,869,869,869,0
|
|
20231024,174800,51090589,869,869,869,869,0
|
|
20231024,174700,51090589,869,869,869,869,0
|
|
20231024,174600,51090589,869,869,869,869,0
|
|
20231024,174500,51090589,869,869,869,869,0
|
|
20231024,174400,51090589,869,869,869,869,0
|
|
20231024,174300,51090589,869,869,869,869,0
|
|
20231024,174200,51090589,869,869,869,869,0
|
|
20231024,174100,51090589,869,869,869,869,0
|
|
20231024,174000,51090589,869,869,869,869,0
|
|
20231024,173900,51090589,869,869,869,869,0
|
|
20231024,173800,51090589,869,869,869,869,0
|
|
20231024,173700,51090589,869,869,869,869,0
|
|
20231024,173600,51090589,869,869,869,869,0
|
|
20231024,173500,51090589,869,869,869,869,0
|
|
20231024,173400,51090589,869,869,869,869,0
|
|
20231024,173300,51090589,869,869,869,869,0
|
|
20231024,173200,51090589,869,869,869,869,2849
|
|
20231024,173100,51090589,869,869,869,869,0
|
|
20231024,173000,51090589,869,869,869,869,0
|
|
20231024,172900,51090589,869,869,869,869,0
|
|
20231024,172800,51090589,869,869,869,869,0
|
|
20231024,172700,51090589,869,869,869,869,0
|
|
20231024,172600,51090589,869,869,869,869,0
|
|
20231024,172500,51090589,869,869,869,869,0
|
|
20231024,172400,51090589,869,869,869,869,0
|
|
20231024,172300,51090589,869,869,869,869,0
|
|
20231024,172200,51090589,869,869,869,869,0
|
|
20231024,172100,51090589,869,869,869,869,0
|
|
20231024,172000,51090589,869,869,869,869,0
|
|
20231024,171900,51090589,869,869,869,869,0
|
|
20231024,171800,51090589,869,869,869,869,0
|
|
20231024,171700,51090589,869,869,869,869,0
|
|
20231024,171600,51090589,869,869,869,869,0
|
|
20231024,171500,51090589,869,869,869,869,0
|
|
20231024,171400,51090589,869,869,869,869,0
|
|
20231024,171300,51090589,869,869,869,869,0
|
|
20231024,171200,51090589,869,869,869,869,0
|
|
20231024,171100,51090589,869,869,869,869,0
|
|
20231024,171000,51090589,869,869,869,869,0
|
|
20231024,170900,51090589,869,869,869,869,0
|
|
20231024,170800,51090589,869,869,869,869,0
|
|
20231024,170700,51090589,869,869,869,869,0
|
|
20231024,170600,51090589,869,869,869,869,0
|
|
20231024,170500,51090589,869,869,869,869,0
|
|
20231024,170400,51090589,869,869,869,869,0
|
|
20231024,170300,51090589,869,869,869,869,0
|
|
20231024,170200,51090589,869,869,869,869,2849
|
|
20231024,170100,51090589,869,869,869,869,0
|
|
20231024,170000,51090589,869,869,869,869,0
|
|
20231024,165900,51090589,869,869,869,869,0
|
|
20231024,165800,51090589,869,869,869,869,0
|
|
20231024,165700,51090589,869,869,869,869,0
|
|
20231024,165600,51090589,869,869,869,869,0
|
|
20231024,165500,51090589,869,869,869,869,0
|
|
20231024,165400,51090589,869,869,869,869,0
|
|
20231024,165300,51090589,869,869,869,869,0
|
|
20231024,165200,51090589,869,869,869,869,0
|
|
20231024,165100,51090589,869,869,869,869,0
|
|
20231024,165000,51090589,869,869,869,869,0
|
|
20231024,164900,51090589,869,869,869,869,0
|
|
20231024,164800,51090589,869,869,869,869,0
|
|
20231024,164700,51090589,869,869,869,869,0
|
|
20231024,164600,51090589,869,869,869,869,0
|
|
20231024,164500,51090589,869,869,869,869,0
|
|
20231024,164400,51090589,869,869,869,869,0
|
|
20231024,164300,51090589,869,869,869,869,0
|
|
20231024,164200,51090589,869,869,869,869,0
|
|
20231024,164100,51090589,869,869,869,869,0
|
|
20231024,164000,51090589,869,869,869,869,0
|
|
20231024,163900,51090589,869,869,869,869,0
|
|
20231024,163800,51090589,869,869,869,869,0
|
|
20231024,163700,51090589,869,869,869,869,0
|
|
20231024,163600,51090589,869,869,869,869,0
|
|
20231024,163500,51090589,869,869,869,869,0
|
|
20231024,163400,51090589,869,869,869,869,0
|
|
20231024,163300,51090589,869,869,869,869,0
|
|
20231024,163200,51090589,869,869,869,869,2849
|
|
20231024,163100,51090589,869,869,869,869,0
|
|
20231024,163000,51090589,869,869,869,869,0
|
|
20231024,162900,51090589,869,869,869,869,0
|
|
20231024,162800,51090589,869,869,869,869,0
|
|
20231024,162700,51090589,869,869,869,869,0
|
|
20231024,162600,51090589,869,869,869,869,0
|
|
20231024,162500,51090589,869,869,869,869,0
|
|
20231024,162400,51090589,869,869,869,869,0
|
|
20231024,162300,51090589,869,869,869,869,0
|
|
20231024,162200,51090589,869,869,869,869,0
|
|
20231024,162100,51090589,869,869,869,869,0
|
|
20231024,162000,51090589,869,869,869,869,0
|
|
20231024,161900,51090589,869,869,869,869,0
|
|
20231024,161800,51090589,869,869,869,869,0
|
|
20231024,161700,51090589,869,869,869,869,0
|
|
20231024,161600,51090589,869,869,869,869,0
|
|
20231024,161500,51090589,869,869,869,869,0
|
|
20231024,161400,51090589,869,869,869,869,0
|
|
20231024,161300,51090589,869,869,869,869,0
|
|
20231024,161200,51090589,869,869,869,869,0
|
|
20231024,161100,51090589,869,869,869,869,0
|
|
20231024,161000,51090589,869,869,869,869,0
|
|
20231024,160900,51090589,869,869,869,869,0
|
|
20231024,160800,51090589,869,869,869,869,0
|
|
20231024,160700,51090589,869,869,869,869,0
|
|
20231024,160600,51090589,869,869,869,869,0
|
|
20231024,160500,51090589,869,869,869,869,0
|
|
20231024,160400,51090589,869,869,869,869,0
|
|
20231024,160300,51090589,869,869,869,869,0
|
|
20231024,160200,51090589,869,869,869,869,2849
|
|
20231024,160100,51090589,869,869,869,869,0
|
|
20231024,160000,51090589,869,869,869,869,0
|
|
20231024,155900,51090589,869,869,869,869,0
|
|
20231024,155800,51090589,869,869,869,869,0
|
|
20231024,155700,51090589,869,869,869,869,0
|
|
20231024,155600,51090589,869,869,869,869,0
|
|
20231024,155500,51090589,869,869,869,869,0
|
|
20231024,155400,51090589,869,869,869,869,0
|
|
20231024,155300,51090589,869,869,869,869,0
|
|
20231024,155200,51090589,869,869,869,869,0
|
|
20231024,155100,51090589,869,869,869,869,0
|
|
20231024,155000,51090589,869,869,869,869,0
|
|
20231024,154900,51090589,869,869,869,869,0
|
|
20231024,154800,51090589,869,869,869,869,0
|
|
20231024,154700,51090589,869,869,869,869,0
|
|
20231024,154600,51090589,869,869,869,869,0
|
|
20231024,154500,51090589,869,869,869,869,0
|
|
20231024,154400,51090589,869,869,869,869,0
|
|
20231024,154300,51090589,869,869,869,869,0
|
|
20231024,154200,51090589,869,869,869,869,0
|
|
20231024,154100,51090589,869,869,869,869,0
|
|
20231024,154000,51090589,869,869,869,869,0
|
|
20231024,153900,51090589,869,869,869,869,0
|
|
20231024,153800,51090589,869,869,869,869,0
|
|
20231024,153700,51090589,869,869,869,869,0
|
|
20231024,153600,51090589,869,869,869,869,0
|
|
20231024,153500,51090589,869,869,869,869,0
|
|
20231024,153400,51090589,869,869,869,869,0
|
|
20231024,153300,51090589,869,869,869,869,0
|
|
20231024,153200,51090589,869,869,869,869,2849
|
|
20231024,153100,51090589,869,869,869,869,0
|
|
20231024,153000,51090589,869,869,869,869,2849
|
|
20231024,152900,48614808,866,866,866,866,0
|
|
20231024,152800,48614808,866,866,866,866,0
|
|
20231024,152700,48614808,866,866,866,866,0
|
|
20231024,152600,48614808,866,866,866,866,0
|
|
20231024,152500,48614808,866,866,866,866,0
|
|
20231024,152400,48614808,866,866,866,866,0
|
|
20231024,152300,48614808,866,866,866,866,0
|
|
20231024,152200,48614808,866,866,866,866,0
|
|
20231024,152100,48614808,866,866,866,866,0
|
|
20231024,152000,48614808,866,866,866,866,0
|
|
20231024,151900,48614808,866,866,866,866,0
|
|
20231024,151800,48614808,866,866,866,866,1
|
|
20231024,151700,48613942,866,866,866,866,1
|
|
20231024,151600,48613076,866,866,866,866,0
|
|
20231024,151500,48613076,866,865,866,865,3
|
|
20231024,151400,48610480,866,866,866,865,155
|
|
20231024,151300,48476300,866,865,866,865,2
|
|
20231024,151200,48474569,866,866,866,866,0
|
|
20231024,151100,48474569,866,866,866,866,0
|
|
20231024,151000,48474569,866,866,866,866,0
|
|
20231024,150900,48474569,866,866,866,866,0
|
|
20231024,150800,48474569,866,866,866,866,2
|
|
20231024,150700,48472837,866,866,866,865,12
|
|
20231024,150600,48462446,866,866,866,866,1850
|
|
20231024,150500,46860346,867,866,867,866,240
|
|
20231024,150400,46652504,868,868,868,868,0
|
|
20231024,150300,46652504,868,868,868,868,0
|
|
20231024,150200,46652504,868,867,868,866,2392
|
|
20231024,150100,44580985,867,866,867,865,3043
|
|
20231024,150000,41946742,865,865,865,865,1073
|
|
20231024,145900,41018597,865,865,865,865,1927
|
|
20231024,145800,39351742,865,865,865,865,0
|
|
20231024,145700,39351742,865,864,865,864,11
|
|
20231024,145600,39342237,865,865,865,865,0
|
|
20231024,145500,39342237,865,865,865,865,0
|
|
20231024,145400,39342237,865,865,865,865,11
|
|
20231024,145300,39332722,865,865,865,865,50
|
|
20231024,145200,39289472,865,865,865,865,0
|
|
20231024,145100,39289472,865,863,865,863,2000
|
|
20231024,145000,37562804,863,863,863,863,0
|
|
20231024,144900,37562804,863,863,863,863,0
|
|
20231024,144800,37562804,863,863,863,863,0
|
|
20231024,144700,37562804,863,863,863,863,0
|
|
20231024,144600,37562804,863,863,863,863,0
|
|
20231024,144500,37562804,863,863,863,863,0
|
|
20231024,144400,37562804,863,863,863,863,0
|
|
20231024,144300,37562804,863,863,863,863,5
|
|
20231024,144200,37558489,863,863,863,863,0
|
|
20231024,144100,37558489,863,863,863,863,200
|
|
20231024,144000,37385889,863,863,863,863,1
|
|
20231024,143900,37385026,863,863,863,863,0
|
|
20231024,143800,37385026,863,861,863,861,4000
|
|
20231024,143700,33937632,861,861,861,861,0
|
|
20231024,143600,33937632,861,861,861,861,0
|
|
20231024,143500,33937632,861,861,861,861,0
|
|
20231024,143400,33937632,861,861,861,861,0
|
|
20231024,143300,33937632,861,861,861,861,0
|
|
20231024,143200,33937632,861,861,861,861,0
|
|
20231024,143100,33937632,861,861,861,861,0
|
|
20231024,143000,33937632,861,861,861,861,4
|
|
20231024,142900,33934188,861,861,861,861,0
|
|
20231024,142800,33934188,861,861,861,861,0
|
|
20231024,142700,33934188,861,861,861,861,0
|
|
20231024,142600,33934188,861,861,861,861,0
|
|
20231024,142500,33934188,861,861,861,861,20
|
|
20231024,142400,33916968,861,861,861,861,1
|
|
20231024,142300,33916107,862,862,862,862,100
|
|
20231024,142200,33829907,862,862,862,862,0
|
|
20231024,142100,33829907,862,862,862,862,0
|
|
20231024,142000,33829907,862,862,862,862,0
|
|
20231024,141900,33829907,862,862,862,862,0
|
|
20231024,141800,33829907,862,862,862,862,0
|
|
20231024,141700,33829907,862,862,862,862,0
|
|
20231024,141600,33829907,862,862,862,862,0
|
|
20231024,141500,33829907,862,862,862,862,0
|
|
20231024,141400,33829907,862,862,862,862,1
|
|
20231024,141300,33829045,862,862,862,862,0
|
|
20231024,141200,33829045,862,862,862,862,4
|
|
20231024,141100,33825597,862,862,862,862,0
|
|
20231024,141000,33825597,862,862,862,862,0
|
|
20231024,140900,33825597,862,862,862,862,0
|
|
20231024,140800,33825597,862,862,862,862,0
|
|
20231024,140700,33825597,862,862,862,862,0
|
|
20231024,140600,33825597,862,862,862,862,0
|
|
20231024,140500,33825597,862,862,862,862,0
|
|
20231024,140400,33825597,862,862,862,862,0
|
|
20231024,140300,33825597,862,862,862,862,0
|
|
20231024,140200,33825597,862,862,862,862,0
|
|
20231024,140100,33825597,862,862,862,862,1
|
|
20231024,140000,33824735,863,863,863,863,0
|
|
20231024,135900,33824735,863,863,863,863,0
|
|
20231024,135800,33824735,863,863,863,863,0
|
|
20231024,135700,33824735,863,863,863,863,0
|
|
20231024,135600,33824735,863,863,863,863,0
|
|
20231024,135500,33824735,863,863,863,863,0
|
|
20231024,135400,33824735,863,863,863,863,0
|
|
20231024,135300,33824735,863,863,863,863,0
|
|
20231024,135200,33824735,863,863,863,863,1
|
|
20231024,135100,33823872,863,863,863,863,3
|
|
20231024,135000,33821283,863,863,863,863,64
|
|
20231024,134900,33766051,863,863,863,863,1000
|
|
20231024,134800,32903051,863,858,863,858,1654
|
|
20231024,134700,31482489,858,858,858,858,1677
|
|
20231024,134600,30043623,857,857,857,857,2937
|
|
20231024,134500,27526614,857,857,857,857,2
|
|
20231024,134400,27524900,857,857,857,857,50
|
|
20231024,134300,27482050,857,857,857,857,0
|
|
20231024,134200,27482050,857,857,857,857,1
|
|
20231024,134100,27481193,854,854,854,854,3
|
|
20231024,134000,27478631,857,857,857,857,0
|
|
20231024,133900,27478631,857,856,857,856,8462
|
|
20231024,133800,20235158,854,854,854,854,300
|
|
20231024,133700,19978958,856,856,856,856,0
|
|
20231024,133600,19978958,856,856,856,856,0
|
|
20231024,133500,19978958,856,856,856,856,1
|
|
20231024,133400,19978102,856,856,856,856,2000
|
|
20231024,133300,18266102,856,856,856,856,0
|
|
20231024,133200,18266102,856,856,856,856,0
|
|
20231024,133100,18266102,856,856,856,856,0
|
|
20231024,133000,18266102,856,856,856,856,1
|
|
20231024,132900,18265246,856,856,856,856,0
|
|
20231024,132800,18265246,856,856,856,856,50
|
|
20231024,132700,18222446,856,856,856,856,0
|
|
20231024,132600,18222446,856,856,856,856,0
|
|
20231024,132500,18222446,856,856,856,856,2
|
|
20231024,132400,18220734,856,856,856,856,9
|
|
20231024,132300,18213030,856,856,856,856,0
|
|
20231024,132200,18213030,856,856,856,856,11
|
|
20231024,132100,18203614,856,856,856,856,39
|
|
20231024,132000,18170230,856,856,856,856,1
|
|
20231024,131900,18169374,853,853,853,853,0
|
|
20231024,131800,18169374,853,854,854,853,2000
|
|
20231024,131700,16462667,854,854,854,854,0
|
|
20231024,131600,16462667,854,854,854,854,143
|
|
20231024,131500,16340545,854,854,854,854,0
|
|
20231024,131400,16340545,854,854,854,854,0
|
|
20231024,131300,16340545,854,854,854,854,0
|
|
20231024,131200,16340545,854,856,856,854,46
|
|
20231024,131100,16301215,856,856,856,856,1
|
|
20231024,131000,16300359,856,856,856,856,1
|
|
20231024,130900,16299503,854,854,854,854,1
|
|
20231024,130800,16298649,856,856,856,856,0
|
|
20231024,130700,16298649,856,856,856,856,0
|
|
20231024,130600,16298649,856,856,856,856,0
|
|
20231024,130500,16298649,856,856,856,856,0
|
|
20231024,130400,16298649,856,856,856,856,0
|
|
20231024,130300,16298649,856,856,856,856,1
|
|
20231024,130200,16297793,855,855,855,855,11
|
|
20231024,130100,16288388,856,856,856,856,0
|
|
20231024,130000,16288388,856,856,856,856,1
|
|
20231024,125900,16287532,856,856,856,856,213
|
|
20231024,125800,16105204,855,855,855,855,62
|
|
20231024,125700,16052194,856,856,856,856,1
|
|
20231024,125600,16051338,855,855,855,855,1945
|
|
20231024,125500,14388363,855,855,855,855,0
|
|
20231024,125400,14388363,855,855,855,855,3
|
|
20231024,125300,14385798,854,854,854,854,2497
|
|
20231024,125200,12253360,854,854,854,854,0
|
|
20231024,125100,12253360,854,854,854,854,0
|
|
20231024,125000,12253360,854,854,854,854,0
|
|
20231024,124900,12253360,854,854,854,854,500
|
|
20231024,124800,11826360,854,854,854,854,10
|
|
20231024,124700,11817820,854,854,854,854,0
|
|
20231024,124600,11817820,854,853,854,853,991
|
|
20231024,124500,10972496,854,854,854,854,201
|
|
20231024,124400,10800842,854,854,854,854,0
|
|
20231024,124300,10800842,854,854,854,854,0
|
|
20231024,124200,10800842,854,854,854,854,3
|
|
20231024,124100,10798280,854,854,854,854,5
|
|
20231024,124000,10794010,853,853,853,853,0
|
|
20231024,123900,10794010,853,853,853,853,0
|
|
20231024,123800,10794010,853,853,853,853,0
|
|
20231024,123700,10794010,853,853,853,853,0
|
|
20231024,123600,10794010,853,853,853,853,343
|
|
20231024,123500,10501431,854,853,854,853,2
|
|
20231024,123400,10499724,854,854,854,854,1
|
|
20231024,123300,10498870,854,854,854,854,0
|
|
20231024,123200,10498870,854,854,854,854,0
|
|
20231024,123100,10498870,854,854,854,854,4
|
|
20231024,123000,10495454,853,853,853,853,0
|
|
20231024,122900,10495454,853,853,853,853,1
|
|
20231024,122800,10494601,854,854,854,854,0
|
|
20231024,122700,10494601,854,854,854,854,500
|
|
20231024,122600,10067601,854,854,854,854,16
|
|
20231024,122500,10053937,853,853,853,853,0
|
|
20231024,122400,10053937,853,853,853,853,0
|
|
20231024,122300,10053937,853,853,853,853,0
|
|
20231024,122200,10053937,853,853,853,853,0
|
|
20231024,122100,10053937,853,853,853,853,0
|
|
20231024,122000,10053937,853,853,853,853,0
|
|
20231024,121900,10053937,853,853,853,853,0
|
|
20231024,121800,10053937,853,853,853,853,100
|
|
20231024,121700,9968637,853,853,853,853,0
|
|
20231024,121600,9968637,853,853,853,853,0
|
|
20231024,121500,9968637,853,853,853,853,0
|
|
20231024,121400,9968637,853,853,853,853,300
|
|
20231024,121300,9712737,853,853,853,853,0
|
|
20231024,121200,9712737,853,853,853,853,100
|
|
20231024,121100,9627437,854,854,854,854,0
|
|
20231024,121000,9627437,854,854,854,854,7
|
|
20231024,120900,9621459,854,854,854,854,0
|
|
20231024,120800,9621459,854,854,854,854,0
|
|
20231024,120700,9621459,854,854,854,854,1
|
|
20231024,120600,9620605,854,854,854,854,0
|
|
20231024,120500,9620605,854,854,854,854,0
|
|
20231024,120400,9620605,854,854,854,854,0
|
|
20231024,120300,9620605,854,854,854,854,510
|
|
20231024,120200,9185065,854,854,854,854,200
|
|
20231024,120100,9014265,855,855,855,855,54
|
|
20231024,120000,8968095,856,856,856,856,0
|
|
20231024,115900,8968095,856,856,856,856,0
|
|
20231024,115800,8968095,856,856,856,856,0
|
|
20231024,115700,8968095,856,856,856,856,0
|
|
20231024,115600,8968095,856,856,856,856,0
|
|
20231024,115500,8968095,856,856,856,856,0
|
|
20231024,115400,8968095,856,856,856,856,0
|
|
20231024,115300,8968095,856,856,856,856,0
|
|
20231024,115200,8968095,856,856,856,856,0
|
|
20231024,115100,8968095,856,856,856,856,0
|
|
20231024,115000,8968095,856,856,856,856,1
|
|
20231024,114900,8967239,854,854,854,854,0
|
|
20231024,114800,8967239,854,854,854,854,0
|
|
20231024,114700,8967239,854,854,854,854,0
|
|
20231024,114600,8967239,854,854,854,854,0
|
|
20231024,114500,8967239,854,854,854,854,0
|
|
20231024,114400,8967239,854,854,854,854,0
|
|
20231024,114300,8967239,854,854,854,854,10
|
|
20231024,114200,8958699,854,854,854,854,20
|
|
20231024,114100,8941619,856,856,856,856,0
|
|
20231024,114000,8941619,856,856,856,856,0
|
|
20231024,113900,8941619,856,856,856,856,10
|
|
20231024,113800,8933059,856,856,856,856,0
|
|
20231024,113700,8933059,856,856,856,856,0
|
|
20231024,113600,8933059,856,856,856,856,0
|
|
20231024,113500,8933059,856,856,856,856,0
|
|
20231024,113400,8933059,856,856,856,856,0
|
|
20231024,113300,8933059,856,856,856,856,0
|
|
20231024,113200,8933059,856,856,856,856,0
|
|
20231024,113100,8933059,856,856,856,856,0
|
|
20231024,113000,8933059,856,856,856,856,1
|
|
20231024,112900,8932203,856,856,856,856,2
|
|
20231024,112800,8930491,856,856,856,856,0
|
|
20231024,112700,8930491,856,855,856,855,151
|
|
20231024,112600,8801385,853,853,853,853,0
|
|
20231024,112500,8801385,853,853,853,853,1
|
|
20231024,112400,8800532,856,856,856,856,0
|
|
20231024,112300,8800532,856,856,856,856,101
|
|
20231024,112200,8714076,855,855,855,855,174
|
|
20231024,112100,8565306,855,855,855,855,0
|
|
20231024,112000,8565306,855,855,855,855,0
|
|
20231024,111900,8565306,855,855,855,855,0
|
|
20231024,111800,8565306,855,855,855,855,0
|
|
20231024,111700,8565306,855,855,855,855,0
|
|
20231024,111600,8565306,855,855,855,855,0
|
|
20231024,111500,8565306,855,855,855,855,0
|
|
20231024,111400,8565306,855,855,855,855,1
|
|
20231024,111300,8564451,856,856,856,856,0
|
|
20231024,111200,8564451,856,856,856,856,0
|
|
20231024,111100,8564451,856,856,856,856,0
|
|
20231024,111000,8564451,856,856,856,856,0
|
|
20231024,110900,8564451,856,856,856,856,0
|
|
20231024,110800,8564451,856,856,856,856,0
|
|
20231024,110700,8564451,856,856,856,856,200
|
|
20231024,110600,8393251,856,856,856,856,0
|
|
20231024,110500,8393251,856,856,856,856,7
|
|
20231024,110400,8387259,856,856,856,856,0
|
|
20231024,110300,8387259,856,856,856,856,0
|
|
20231024,110200,8387259,856,856,856,856,1
|
|
20231024,110100,8386403,852,852,852,852,1
|
|
20231024,110000,8385551,852,852,852,852,0
|
|
20231024,105900,8385551,852,852,852,852,6
|
|
20231024,105800,8380439,856,856,856,856,0
|
|
20231024,105700,8380439,856,856,856,856,0
|
|
20231024,105600,8380439,856,856,856,856,0
|
|
20231024,105500,8380439,856,856,856,856,0
|
|
20231024,105400,8380439,856,856,856,856,0
|
|
20231024,105300,8380439,856,856,856,856,0
|
|
20231024,105200,8380439,856,856,856,856,0
|
|
20231024,105100,8380439,856,856,856,856,20
|
|
20231024,105000,8363319,852,852,852,852,0
|
|
20231024,104900,8363319,852,852,852,852,1
|
|
20231024,104800,8362467,852,852,852,852,100
|
|
20231024,104700,8277267,856,856,856,856,1
|
|
20231024,104600,8276411,852,852,852,852,1600
|
|
20231024,104500,6913211,852,852,852,852,0
|
|
20231024,104400,6913211,852,852,852,852,0
|
|
20231024,104300,6913211,852,852,852,852,0
|
|
20231024,104200,6913211,852,852,852,852,0
|
|
20231024,104100,6913211,852,852,852,852,26
|
|
20231024,104000,6891059,856,856,856,856,0
|
|
20231024,103900,6891059,856,856,856,856,0
|
|
20231024,103800,6891059,856,856,856,856,0
|
|
20231024,103700,6891059,856,856,856,856,1
|
|
20231024,103600,6890203,852,852,852,852,0
|
|
20231024,103500,6890203,852,852,852,852,100
|
|
20231024,103400,6805003,852,852,852,852,0
|
|
20231024,103300,6805003,852,852,856,852,565
|
|
20231024,103200,6323607,852,852,852,852,0
|
|
20231024,103100,6323607,852,852,852,852,0
|
|
20231024,103000,6323607,852,852,852,852,30
|
|
20231024,102900,6298047,852,852,852,852,0
|
|
20231024,102800,6298047,852,852,852,852,300
|
|
20231024,102700,6042447,852,853,853,852,327
|
|
20231024,102600,5763519,857,857,857,857,0
|
|
20231024,102500,5763519,857,857,857,857,0
|
|
20231024,102400,5763519,857,857,857,857,1
|
|
20231024,102300,5762662,857,857,857,857,0
|
|
20231024,102200,5762662,857,857,857,857,0
|
|
20231024,102100,5762662,857,857,857,857,0
|
|
20231024,102000,5762662,857,857,857,857,1
|
|
20231024,101900,5761805,853,853,853,853,0
|
|
20231024,101800,5761805,853,853,853,853,145
|
|
20231024,101700,5638120,853,853,853,853,0
|
|
20231024,101600,5638120,853,854,854,853,100
|
|
20231024,101500,5552814,857,857,857,857,0
|
|
20231024,101400,5552814,857,857,857,857,0
|
|
20231024,101300,5552814,857,857,857,857,0
|
|
20231024,101200,5552814,857,857,857,857,0
|
|
20231024,101100,5552814,857,857,857,857,10
|
|
20231024,101000,5544244,857,856,857,856,1001
|
|
20231024,100900,4686516,854,854,856,854,881
|
|
20231024,100800,3932388,854,854,854,854,197
|
|
20231024,100700,3764150,854,854,854,854,1
|
|
20231024,100600,3763296,855,855,855,855,501
|
|
20231024,100500,3334941,855,855,855,855,0
|
|
20231024,100400,3334941,855,855,855,855,0
|
|
20231024,100300,3334941,855,855,855,855,5
|
|
20231024,100200,3330666,855,855,855,855,0
|
|
20231024,100100,3330666,855,855,855,855,3
|
|
20231024,100000,3328101,853,853,853,853,0
|
|
20231024,095900,3328101,853,853,853,853,0
|
|
20231024,095800,3328101,853,853,853,853,0
|
|
20231024,095700,3328101,853,853,853,853,0
|
|
20231024,095600,3328101,853,853,853,853,0
|
|
20231024,095500,3328101,853,853,853,853,0
|
|
20231024,095400,3328101,853,853,853,853,0
|
|
20231024,095300,3328101,853,853,853,853,0
|
|
20231024,095200,3328101,853,853,853,853,0
|
|
20231024,095100,3328101,853,853,853,853,0
|
|
20231024,095000,3328101,853,853,853,853,0
|
|
20231024,094900,3328101,853,853,853,853,0
|
|
20231024,094800,3328101,853,853,853,853,0
|
|
20231024,094700,3328101,853,853,853,853,60
|
|
20231024,094600,3276921,854,854,854,854,0
|
|
20231024,094500,3276921,854,854,854,854,0
|
|
20231024,094400,3276921,854,854,854,854,11
|
|
20231024,094300,3267527,856,856,856,856,0
|
|
20231024,094200,3267527,856,856,856,856,0
|
|
20231024,094100,3267527,856,856,856,856,0
|
|
20231024,094000,3267527,856,856,856,856,8
|
|
20231024,093900,3260679,857,857,857,857,0
|
|
20231024,093800,3260679,857,857,857,857,2
|
|
20231024,093700,3258965,853,853,853,853,0
|
|
20231024,093600,3258965,853,855,855,853,1992
|
|
20231024,093500,1558870,857,857,857,857,0
|
|
20231024,093400,1558870,857,857,857,857,16
|
|
20231024,093300,1545158,857,857,857,857,24
|
|
20231024,093200,1524590,857,857,857,857,25
|
|
20231024,093100,1503165,857,857,857,855,99
|
|
20231024,093000,1418468,857,857,857,857,5
|
|
20231024,092900,1414183,855,855,855,855,0
|
|
20231024,092800,1414183,855,855,855,855,0
|
|
20231024,092700,1414183,855,855,855,855,0
|
|
20231024,092600,1414183,855,855,855,855,20
|
|
20231024,092500,1397083,855,855,855,855,0
|
|
20231024,092400,1397083,855,855,855,855,0
|
|
20231024,092300,1397083,855,855,855,855,0
|
|
20231024,092200,1397083,855,855,855,855,0
|
|
20231024,092100,1397083,855,855,855,855,0
|
|
20231024,092000,1397083,855,855,855,855,1
|
|
20231024,091900,1396228,855,855,855,855,1
|
|
20231024,091800,1395373,857,857,857,857,10
|
|
20231024,091700,1386803,857,857,857,857,3
|
|
20231024,091600,1384232,857,857,857,857,0
|
|
20231024,091500,1384232,857,857,857,857,0
|
|
20231024,091400,1384232,857,857,857,857,32
|
|
20231024,091300,1356808,857,857,857,857,8
|
|
20231024,091200,1349952,857,856,857,856,20
|
|
20231024,091100,1332830,856,856,856,856,156
|
|
20231024,091000,1199294,856,856,856,856,10
|
|
20231024,090900,1190734,856,856,856,856,100
|
|
20231024,090800,1105134,856,856,856,856,0
|
|
20231024,090700,1105134,856,856,856,856,0
|
|
20231024,090600,1105134,856,856,856,856,0
|
|
20231024,090500,1105134,856,856,856,856,0
|
|
20231024,090400,1105134,856,856,856,856,5
|
|
20231024,090300,1100854,856,856,856,856,23
|
|
20231024,090200,1081166,856,856,856,856,1
|
|
20231024,090100,1080310,854,854,854,854,0
|
|
20231024,090000,1080310,854,854,854,854,1265
|