606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,190300,50699688,868,868,868,868,394
|
|
20231025,190200,50699688,868,868,868,868,0
|
|
20231025,190100,50699688,868,868,868,868,0
|
|
20231025,190000,50699688,868,868,868,868,0
|
|
20231025,185900,50699688,868,868,868,868,0
|
|
20231025,185800,50699688,868,868,868,868,0
|
|
20231025,185700,50699688,868,868,868,868,0
|
|
20231025,185600,50699688,868,868,868,868,0
|
|
20231025,185500,50699688,868,868,868,868,0
|
|
20231025,185400,50699688,868,868,868,868,0
|
|
20231025,185300,50699688,868,868,868,868,0
|
|
20231025,185200,50699688,868,868,868,868,0
|
|
20231025,185100,50699688,868,868,868,868,0
|
|
20231025,185000,50699688,868,868,868,868,0
|
|
20231025,184900,50699688,868,868,868,868,0
|
|
20231025,184800,50699688,868,868,868,868,0
|
|
20231025,184700,50699688,868,868,868,868,0
|
|
20231025,184600,50699688,868,868,868,868,0
|
|
20231025,184500,50699688,868,868,868,868,0
|
|
20231025,184400,50699688,868,868,868,868,0
|
|
20231025,184300,50699688,868,868,868,868,0
|
|
20231025,184200,50699688,868,868,868,868,0
|
|
20231025,184100,50699688,868,868,868,868,0
|
|
20231025,184000,50699688,868,868,868,868,0
|
|
20231025,183900,50699688,868,868,868,868,0
|
|
20231025,183800,50699688,868,868,868,868,0
|
|
20231025,183700,50699688,868,868,868,868,0
|
|
20231025,183600,50699688,868,868,868,868,0
|
|
20231025,183500,50699688,868,868,868,868,0
|
|
20231025,183400,50699688,868,868,868,868,0
|
|
20231025,183300,50699688,868,868,868,868,394
|
|
20231025,183200,50699688,868,868,868,868,0
|
|
20231025,183100,50699688,868,868,868,868,0
|
|
20231025,183000,50699688,868,868,868,868,0
|
|
20231025,182900,50699688,868,868,868,868,0
|
|
20231025,182800,50699688,868,868,868,868,0
|
|
20231025,182700,50699688,868,868,868,868,0
|
|
20231025,182600,50699688,868,868,868,868,0
|
|
20231025,182500,50699688,868,868,868,868,0
|
|
20231025,182400,50699688,868,868,868,868,0
|
|
20231025,182300,50699688,868,868,868,868,0
|
|
20231025,182200,50699688,868,868,868,868,0
|
|
20231025,182100,50699688,868,868,868,868,0
|
|
20231025,182000,50699688,868,868,868,868,0
|
|
20231025,181900,50699688,868,868,868,868,0
|
|
20231025,181800,50699688,868,868,868,868,0
|
|
20231025,181700,50699688,868,868,868,868,0
|
|
20231025,181600,50699688,868,868,868,868,0
|
|
20231025,181500,50699688,868,868,868,868,0
|
|
20231025,181400,50699688,868,868,868,868,0
|
|
20231025,181300,50699688,868,868,868,868,0
|
|
20231025,181200,50699688,868,868,868,868,0
|
|
20231025,181100,50699688,868,868,868,868,0
|
|
20231025,181000,50699688,868,868,868,868,0
|
|
20231025,180900,50699688,868,868,868,868,0
|
|
20231025,180800,50699688,868,868,868,868,0
|
|
20231025,180700,50699688,868,868,868,868,0
|
|
20231025,180600,50699688,868,868,868,868,0
|
|
20231025,180500,50699688,868,868,868,868,0
|
|
20231025,180400,50699688,868,868,868,868,0
|
|
20231025,180300,50699688,868,868,868,868,394
|
|
20231025,180200,50699688,868,868,868,868,0
|
|
20231025,180100,50699688,868,868,868,868,0
|
|
20231025,180000,50699688,868,868,868,868,0
|
|
20231025,175900,50699688,868,868,868,868,0
|
|
20231025,175800,50699688,868,868,868,868,0
|
|
20231025,175700,50699688,868,868,868,868,0
|
|
20231025,175600,50699688,868,868,868,868,0
|
|
20231025,175500,50699688,868,868,868,868,0
|
|
20231025,175400,50699688,868,868,868,868,0
|
|
20231025,175300,50699688,868,868,868,868,0
|
|
20231025,175200,50699688,868,868,868,868,0
|
|
20231025,175100,50699688,868,868,868,868,0
|
|
20231025,175000,50699688,868,868,868,868,0
|
|
20231025,174900,50699688,868,868,868,868,0
|
|
20231025,174800,50699688,868,868,868,868,0
|
|
20231025,174700,50699688,868,868,868,868,0
|
|
20231025,174600,50699688,868,868,868,868,0
|
|
20231025,174500,50699688,868,868,868,868,0
|
|
20231025,174400,50699688,868,868,868,868,0
|
|
20231025,174300,50699688,868,868,868,868,0
|
|
20231025,174200,50699688,868,868,868,868,0
|
|
20231025,174100,50699688,868,868,868,868,0
|
|
20231025,174000,50699688,868,868,868,868,0
|
|
20231025,173900,50699688,868,868,868,868,0
|
|
20231025,173800,50699688,868,868,868,868,0
|
|
20231025,173700,50699688,868,868,868,868,0
|
|
20231025,173600,50699688,868,868,868,868,0
|
|
20231025,173500,50699688,868,868,868,868,0
|
|
20231025,173400,50699688,868,868,868,868,0
|
|
20231025,173300,50699688,868,868,868,868,394
|
|
20231025,173200,50699688,868,868,868,868,0
|
|
20231025,173100,50699688,868,868,868,868,0
|
|
20231025,173000,50699688,868,868,868,868,0
|
|
20231025,172900,50699688,868,868,868,868,0
|
|
20231025,172800,50699688,868,868,868,868,0
|
|
20231025,172700,50699688,868,868,868,868,0
|
|
20231025,172600,50699688,868,868,868,868,0
|
|
20231025,172500,50699688,868,868,868,868,0
|
|
20231025,172400,50699688,868,868,868,868,0
|
|
20231025,172300,50699688,868,868,868,868,0
|
|
20231025,172200,50699688,868,868,868,868,0
|
|
20231025,172100,50699688,868,868,868,868,0
|
|
20231025,172000,50699688,868,868,868,868,0
|
|
20231025,171900,50699688,868,868,868,868,0
|
|
20231025,171800,50699688,868,868,868,868,0
|
|
20231025,171700,50699688,868,868,868,868,0
|
|
20231025,171600,50699688,868,868,868,868,0
|
|
20231025,171500,50699688,868,868,868,868,0
|
|
20231025,171400,50699688,868,868,868,868,0
|
|
20231025,171300,50699688,868,868,868,868,0
|
|
20231025,171200,50699688,868,868,868,868,0
|
|
20231025,171100,50699688,868,868,868,868,0
|
|
20231025,171000,50699688,868,868,868,868,0
|
|
20231025,170900,50699688,868,868,868,868,0
|
|
20231025,170800,50699688,868,868,868,868,0
|
|
20231025,170700,50699688,868,868,868,868,0
|
|
20231025,170600,50699688,868,868,868,868,0
|
|
20231025,170500,50699688,868,868,868,868,0
|
|
20231025,170400,50699688,868,868,868,868,0
|
|
20231025,170300,50699688,868,868,868,868,394
|
|
20231025,170200,50699688,868,868,868,868,0
|
|
20231025,170100,50699688,868,868,868,868,0
|
|
20231025,170000,50699688,868,868,868,868,0
|
|
20231025,165900,50699688,868,868,868,868,0
|
|
20231025,165800,50699688,868,868,868,868,0
|
|
20231025,165700,50699688,868,868,868,868,0
|
|
20231025,165600,50699688,868,868,868,868,0
|
|
20231025,165500,50699688,868,868,868,868,0
|
|
20231025,165400,50699688,868,868,868,868,0
|
|
20231025,165300,50699688,868,868,868,868,0
|
|
20231025,165200,50699688,868,868,868,868,0
|
|
20231025,165100,50699688,868,868,868,868,0
|
|
20231025,165000,50699688,868,868,868,868,0
|
|
20231025,164900,50699688,868,868,868,868,0
|
|
20231025,164800,50699688,868,868,868,868,0
|
|
20231025,164700,50699688,868,868,868,868,0
|
|
20231025,164600,50699688,868,868,868,868,0
|
|
20231025,164500,50699688,868,868,868,868,0
|
|
20231025,164400,50699688,868,868,868,868,0
|
|
20231025,164300,50699688,868,868,868,868,0
|
|
20231025,164200,50699688,868,868,868,868,0
|
|
20231025,164100,50699688,868,868,868,868,0
|
|
20231025,164000,50699688,868,868,868,868,0
|
|
20231025,163900,50699688,868,868,868,868,0
|
|
20231025,163800,50699688,868,868,868,868,0
|
|
20231025,163700,50699688,868,868,868,868,0
|
|
20231025,163600,50699688,868,868,868,868,0
|
|
20231025,163500,50699688,868,868,868,868,0
|
|
20231025,163400,50699688,868,868,868,868,0
|
|
20231025,163300,50699688,868,868,868,868,394
|
|
20231025,163200,50699688,868,868,868,868,0
|
|
20231025,163100,50699688,868,868,868,868,0
|
|
20231025,163000,50699688,868,868,868,868,0
|
|
20231025,162900,50699688,868,868,868,868,0
|
|
20231025,162800,50699688,868,868,868,868,0
|
|
20231025,162700,50699688,868,868,868,868,0
|
|
20231025,162600,50699688,868,868,868,868,0
|
|
20231025,162500,50699688,868,868,868,868,0
|
|
20231025,162400,50699688,868,868,868,868,0
|
|
20231025,162300,50699688,868,868,868,868,0
|
|
20231025,162200,50699688,868,868,868,868,0
|
|
20231025,162100,50699688,868,868,868,868,0
|
|
20231025,162000,50699688,868,868,868,868,0
|
|
20231025,161900,50699688,868,868,868,868,0
|
|
20231025,161800,50699688,868,868,868,868,0
|
|
20231025,161700,50699688,868,868,868,868,0
|
|
20231025,161600,50699688,868,868,868,868,0
|
|
20231025,161500,50699688,868,868,868,868,0
|
|
20231025,161400,50699688,868,868,868,868,0
|
|
20231025,161300,50699688,868,868,868,868,0
|
|
20231025,161200,50699688,868,868,868,868,0
|
|
20231025,161100,50699688,868,868,868,868,0
|
|
20231025,161000,50699688,868,868,868,868,0
|
|
20231025,160900,50699688,868,868,868,868,0
|
|
20231025,160800,50699688,868,868,868,868,0
|
|
20231025,160700,50699688,868,868,868,868,0
|
|
20231025,160600,50699688,868,868,868,868,0
|
|
20231025,160500,50699688,868,868,868,868,0
|
|
20231025,160400,50699688,868,868,868,868,0
|
|
20231025,160300,50699688,868,868,868,868,394
|
|
20231025,160200,50699688,868,868,868,868,0
|
|
20231025,160100,50699688,868,868,868,868,0
|
|
20231025,160000,50699688,868,868,868,868,0
|
|
20231025,155900,50699688,868,868,868,868,0
|
|
20231025,155800,50699688,868,868,868,868,0
|
|
20231025,155700,50699688,868,868,868,868,0
|
|
20231025,155600,50699688,868,868,868,868,0
|
|
20231025,155500,50699688,868,868,868,868,0
|
|
20231025,155400,50699688,868,868,868,868,0
|
|
20231025,155300,50699688,868,868,868,868,0
|
|
20231025,155200,50699688,868,868,868,868,0
|
|
20231025,155100,50699688,868,868,868,868,0
|
|
20231025,155000,50699688,868,868,868,868,0
|
|
20231025,154900,50699688,868,868,868,868,0
|
|
20231025,154800,50699688,868,868,868,868,0
|
|
20231025,154700,50699688,868,868,868,868,0
|
|
20231025,154600,50699688,868,868,868,868,0
|
|
20231025,154500,50699688,868,868,868,868,0
|
|
20231025,154400,50699688,868,868,868,868,0
|
|
20231025,154300,50699688,868,868,868,868,0
|
|
20231025,154200,50699688,868,868,868,868,0
|
|
20231025,154100,50699688,868,868,868,868,0
|
|
20231025,154000,50699688,868,868,868,868,0
|
|
20231025,153900,50699688,868,868,868,868,0
|
|
20231025,153800,50699688,868,868,868,868,0
|
|
20231025,153700,50699688,868,868,868,868,0
|
|
20231025,153600,50699688,868,868,868,868,0
|
|
20231025,153500,50699688,868,868,868,868,0
|
|
20231025,153400,50699688,868,868,868,868,0
|
|
20231025,153300,50699688,868,868,868,868,394
|
|
20231025,153200,50699688,868,868,868,868,0
|
|
20231025,153100,50699688,868,868,868,868,0
|
|
20231025,153000,50699688,868,868,868,868,394
|
|
20231025,152900,50357696,868,868,868,868,0
|
|
20231025,152800,50357696,868,868,868,868,0
|
|
20231025,152700,50357696,868,868,868,868,0
|
|
20231025,152600,50357696,868,868,868,868,0
|
|
20231025,152500,50357696,868,868,868,868,0
|
|
20231025,152400,50357696,868,868,868,868,0
|
|
20231025,152300,50357696,868,868,868,868,0
|
|
20231025,152200,50357696,868,868,868,868,0
|
|
20231025,152100,50357696,868,868,868,868,0
|
|
20231025,152000,50357696,868,868,868,868,0
|
|
20231025,151900,50357696,868,868,868,868,2
|
|
20231025,151800,50355960,866,866,866,866,0
|
|
20231025,151700,50355960,866,866,866,866,442
|
|
20231025,151600,49973188,866,866,866,866,441
|
|
20231025,151500,49591282,867,867,867,867,99
|
|
20231025,151400,49505449,867,867,867,867,200
|
|
20231025,151300,49332049,867,867,867,867,201
|
|
20231025,151200,49157782,863,863,863,863,0
|
|
20231025,151100,49157782,863,863,863,863,0
|
|
20231025,151000,49157782,863,863,863,863,0
|
|
20231025,150900,49157782,863,863,863,863,0
|
|
20231025,150800,49157782,863,865,865,863,1001
|
|
20231025,150700,48292480,865,865,865,865,0
|
|
20231025,150600,48292480,865,865,865,865,0
|
|
20231025,150500,48292480,865,865,865,865,1
|
|
20231025,150400,48291615,865,865,865,865,0
|
|
20231025,150300,48291615,865,865,865,865,0
|
|
20231025,150200,48291615,865,865,865,865,1
|
|
20231025,150100,48290750,867,867,867,867,0
|
|
20231025,150000,48290750,867,867,867,867,121
|
|
20231025,145900,48185843,868,868,868,868,12
|
|
20231025,145800,48175427,868,868,868,868,0
|
|
20231025,145700,48175427,868,868,868,868,0
|
|
20231025,145600,48175427,868,868,868,868,64
|
|
20231025,145500,48119875,868,868,868,868,0
|
|
20231025,145400,48119875,868,868,868,868,0
|
|
20231025,145300,48119875,868,867,868,867,12
|
|
20231025,145200,48109460,866,865,866,865,6
|
|
20231025,145100,48104269,866,866,866,866,1
|
|
20231025,145000,48103403,865,865,865,865,370
|
|
20231025,144900,47783353,865,865,865,865,43
|
|
20231025,144800,47746158,866,866,866,866,0
|
|
20231025,144700,47746158,866,866,866,866,0
|
|
20231025,144600,47746158,866,866,866,866,0
|
|
20231025,144500,47746158,866,866,866,866,0
|
|
20231025,144400,47746158,866,866,866,866,39
|
|
20231025,144300,47712384,867,867,867,867,0
|
|
20231025,144200,47712384,867,867,867,867,1
|
|
20231025,144100,47711517,867,867,867,867,0
|
|
20231025,144000,47711517,867,867,867,867,0
|
|
20231025,143900,47711517,867,867,867,867,91
|
|
20231025,143800,47632620,868,868,868,868,0
|
|
20231025,143700,47632620,868,868,868,868,0
|
|
20231025,143600,47632620,868,868,868,868,0
|
|
20231025,143500,47632620,868,868,868,868,0
|
|
20231025,143400,47632620,868,868,868,868,0
|
|
20231025,143300,47632620,868,868,868,868,0
|
|
20231025,143200,47632620,868,868,868,868,0
|
|
20231025,143100,47632620,868,868,868,868,0
|
|
20231025,143000,47632620,868,868,868,868,0
|
|
20231025,142900,47632620,868,868,868,868,0
|
|
20231025,142800,47632620,868,868,868,868,0
|
|
20231025,142700,47632620,868,868,868,868,0
|
|
20231025,142600,47632620,868,868,868,868,10
|
|
20231025,142500,47623940,868,868,868,868,0
|
|
20231025,142400,47623940,868,868,868,868,0
|
|
20231025,142300,47623940,868,868,868,868,0
|
|
20231025,142200,47623940,868,868,868,868,0
|
|
20231025,142100,47623940,868,868,868,868,0
|
|
20231025,142000,47623940,868,868,868,868,0
|
|
20231025,141900,47623940,868,868,868,868,0
|
|
20231025,141800,47623940,868,868,868,868,0
|
|
20231025,141700,47623940,868,868,868,868,500
|
|
20231025,141600,47189940,868,868,868,868,100
|
|
20231025,141500,47103140,868,868,868,868,1
|
|
20231025,141400,47102272,868,868,868,868,1
|
|
20231025,141300,47101404,868,868,868,868,0
|
|
20231025,141200,47101404,868,868,868,868,0
|
|
20231025,141100,47101404,868,868,868,868,0
|
|
20231025,141000,47101404,868,868,868,868,0
|
|
20231025,140900,47101404,868,868,868,868,3
|
|
20231025,140800,47098800,868,868,868,868,0
|
|
20231025,140700,47098800,868,868,868,868,2
|
|
20231025,140600,47097064,866,866,866,866,0
|
|
20231025,140500,47097064,866,866,866,866,8
|
|
20231025,140400,47090136,866,866,866,866,0
|
|
20231025,140300,47090136,866,866,866,866,2
|
|
20231025,140200,47088404,866,866,866,866,10
|
|
20231025,140100,47079744,866,866,866,866,0
|
|
20231025,140000,47079744,866,866,867,866,20
|
|
20231025,135900,47062423,866,866,866,866,10
|
|
20231025,135800,47053763,866,866,866,866,0
|
|
20231025,135700,47053763,866,866,866,866,0
|
|
20231025,135600,47053763,866,866,866,866,0
|
|
20231025,135500,47053763,866,865,866,865,120
|
|
20231025,135400,46949943,865,865,865,865,0
|
|
20231025,135300,46949943,865,865,865,865,0
|
|
20231025,135200,46949943,865,865,865,865,8
|
|
20231025,135100,46943023,865,866,866,865,13
|
|
20231025,135000,46931777,862,863,863,862,1670
|
|
20231025,134900,45491927,862,863,863,862,4000
|
|
20231025,134800,42042337,863,863,863,863,0
|
|
20231025,134700,42042337,863,863,863,863,0
|
|
20231025,134600,42042337,863,866,866,863,6000
|
|
20231025,134500,36859970,866,866,866,866,0
|
|
20231025,134400,36859970,866,866,866,866,0
|
|
20231025,134300,36859970,866,867,867,866,500
|
|
20231025,134200,36426809,868,868,868,868,0
|
|
20231025,134100,36426809,868,868,868,868,0
|
|
20231025,134000,36426809,868,868,868,868,0
|
|
20231025,133900,36426809,868,868,868,868,0
|
|
20231025,133800,36426809,868,868,868,868,0
|
|
20231025,133700,36426809,868,868,868,868,0
|
|
20231025,133600,36426809,868,868,868,868,2
|
|
20231025,133500,36425073,868,868,868,868,0
|
|
20231025,133400,36425073,868,868,868,868,0
|
|
20231025,133300,36425073,868,868,868,868,0
|
|
20231025,133200,36425073,868,868,868,868,0
|
|
20231025,133100,36425073,868,868,868,868,0
|
|
20231025,133000,36425073,868,868,868,868,0
|
|
20231025,132900,36425073,868,868,868,868,0
|
|
20231025,132800,36425073,868,868,868,868,0
|
|
20231025,132700,36425073,868,868,868,868,0
|
|
20231025,132600,36425073,868,868,868,868,0
|
|
20231025,132500,36425073,868,868,868,868,0
|
|
20231025,132400,36425073,868,868,868,868,0
|
|
20231025,132300,36425073,868,868,868,868,0
|
|
20231025,132200,36425073,868,868,868,868,0
|
|
20231025,132100,36425073,868,868,868,868,99
|
|
20231025,132000,36339141,868,868,868,868,0
|
|
20231025,131900,36339141,868,868,868,868,0
|
|
20231025,131800,36339141,868,868,868,868,0
|
|
20231025,131700,36339141,868,868,868,868,0
|
|
20231025,131600,36339141,868,868,868,868,0
|
|
20231025,131500,36339141,868,868,868,868,0
|
|
20231025,131400,36339141,868,868,868,868,11
|
|
20231025,131300,36329593,868,868,868,868,0
|
|
20231025,131200,36329593,868,868,868,868,0
|
|
20231025,131100,36329593,868,868,868,868,0
|
|
20231025,131000,36329593,868,868,868,868,0
|
|
20231025,130900,36329593,868,868,868,868,0
|
|
20231025,130800,36329593,868,868,868,868,0
|
|
20231025,130700,36329593,868,868,868,868,0
|
|
20231025,130600,36329593,868,868,868,868,0
|
|
20231025,130500,36329593,868,868,868,868,0
|
|
20231025,130400,36329593,868,868,868,868,0
|
|
20231025,130300,36329593,868,868,868,868,0
|
|
20231025,130200,36329593,868,868,868,868,0
|
|
20231025,130100,36329593,868,868,868,868,0
|
|
20231025,130000,36329593,868,868,868,868,0
|
|
20231025,125900,36329593,868,868,868,868,1
|
|
20231025,125800,36328725,867,867,867,867,0
|
|
20231025,125700,36328725,867,867,867,867,0
|
|
20231025,125600,36328725,867,867,867,867,0
|
|
20231025,125500,36328725,867,867,867,867,0
|
|
20231025,125400,36328725,867,867,867,867,0
|
|
20231025,125300,36328725,867,867,867,867,0
|
|
20231025,125200,36328725,867,867,867,867,0
|
|
20231025,125100,36328725,867,867,867,867,0
|
|
20231025,125000,36328725,867,867,867,867,0
|
|
20231025,124900,36328725,867,867,867,867,0
|
|
20231025,124800,36328725,867,867,867,867,0
|
|
20231025,124700,36328725,867,867,867,867,1
|
|
20231025,124600,36327858,867,867,867,867,1
|
|
20231025,124500,36326991,867,867,867,867,0
|
|
20231025,124400,36326991,867,867,867,867,1
|
|
20231025,124300,36326124,871,871,871,871,0
|
|
20231025,124200,36326124,871,871,871,871,0
|
|
20231025,124100,36326124,871,871,871,871,0
|
|
20231025,124000,36326124,871,871,871,871,0
|
|
20231025,123900,36326124,871,871,871,871,0
|
|
20231025,123800,36326124,871,871,871,871,0
|
|
20231025,123700,36326124,871,871,871,871,50
|
|
20231025,123600,36282574,871,871,871,871,0
|
|
20231025,123500,36282574,871,871,871,871,1
|
|
20231025,123400,36281703,871,871,871,871,0
|
|
20231025,123300,36281703,871,871,871,871,0
|
|
20231025,123200,36281703,871,871,871,871,0
|
|
20231025,123100,36281703,871,871,871,871,0
|
|
20231025,123000,36281703,871,871,871,871,0
|
|
20231025,122900,36281703,871,871,871,871,0
|
|
20231025,122800,36281703,871,871,871,871,0
|
|
20231025,122700,36281703,871,871,871,871,0
|
|
20231025,122600,36281703,871,871,871,871,28
|
|
20231025,122500,36257315,871,871,871,871,2
|
|
20231025,122400,36255573,871,871,871,871,0
|
|
20231025,122300,36255573,871,871,871,871,10
|
|
20231025,122200,36246863,871,871,871,871,1
|
|
20231025,122100,36245992,871,871,871,871,0
|
|
20231025,122000,36245992,871,871,871,871,0
|
|
20231025,121900,36245992,871,871,871,871,0
|
|
20231025,121800,36245992,871,871,871,871,0
|
|
20231025,121700,36245992,871,871,871,871,0
|
|
20231025,121600,36245992,871,871,871,871,0
|
|
20231025,121500,36245992,871,871,871,871,600
|
|
20231025,121400,35723392,871,871,871,871,0
|
|
20231025,121300,35723392,871,871,871,871,0
|
|
20231025,121200,35723392,871,869,871,869,500
|
|
20231025,121100,35287932,871,871,871,871,0
|
|
20231025,121000,35287932,871,871,871,871,90
|
|
20231025,120900,35209542,871,871,871,871,0
|
|
20231025,120800,35209542,871,871,871,871,5
|
|
20231025,120700,35205187,871,871,871,871,0
|
|
20231025,120600,35205187,871,871,871,871,0
|
|
20231025,120500,35205187,871,871,871,871,0
|
|
20231025,120400,35205187,871,871,871,871,0
|
|
20231025,120300,35205187,871,871,871,871,0
|
|
20231025,120200,35205187,871,870,871,870,2
|
|
20231025,120100,35203446,870,870,870,870,2
|
|
20231025,120000,35201706,871,871,871,871,0
|
|
20231025,115900,35201706,871,871,871,871,35
|
|
20231025,115800,35171221,871,871,871,871,50
|
|
20231025,115700,35127671,871,871,871,871,0
|
|
20231025,115600,35127671,871,870,871,870,22
|
|
20231025,115500,35108524,869,868,869,868,28
|
|
20231025,115400,35084206,861,872,872,861,7751
|
|
20231025,115300,28390345,872,872,872,872,0
|
|
20231025,115200,28390345,872,872,872,872,0
|
|
20231025,115100,28390345,872,872,872,872,0
|
|
20231025,115000,28390345,872,872,872,872,93
|
|
20231025,114900,28309249,872,872,872,872,8
|
|
20231025,114800,28302273,872,872,872,872,0
|
|
20231025,114700,28302273,872,872,872,872,0
|
|
20231025,114600,28302273,872,872,872,872,0
|
|
20231025,114500,28302273,872,872,872,872,0
|
|
20231025,114400,28302273,872,872,872,872,1
|
|
20231025,114300,28301401,873,873,873,873,0
|
|
20231025,114200,28301401,873,873,873,873,0
|
|
20231025,114100,28301401,873,873,873,873,0
|
|
20231025,114000,28301401,873,873,873,873,10
|
|
20231025,113900,28292671,873,873,873,873,0
|
|
20231025,113800,28292671,873,873,873,873,0
|
|
20231025,113700,28292671,873,873,873,873,1
|
|
20231025,113600,28291798,873,872,873,872,16
|
|
20231025,113500,28277839,872,872,872,872,87
|
|
20231025,113400,28201975,872,872,872,872,382
|
|
20231025,113300,27868871,872,871,872,871,866
|
|
20231025,113200,27114085,870,870,870,870,0
|
|
20231025,113100,27114085,870,870,870,870,0
|
|
20231025,113000,27114085,870,870,870,870,6588
|
|
20231025,112900,21382525,870,870,870,870,2007
|
|
20231025,112800,19636435,870,870,870,870,3000
|
|
20231025,112700,17026435,870,870,870,870,0
|
|
20231025,112600,17026435,870,870,870,870,0
|
|
20231025,112500,17026435,870,870,870,870,0
|
|
20231025,112400,17026435,870,870,870,870,0
|
|
20231025,112300,17026435,870,870,870,870,0
|
|
20231025,112200,17026435,870,870,870,870,0
|
|
20231025,112100,17026435,870,870,870,870,0
|
|
20231025,112000,17026435,870,870,870,870,0
|
|
20231025,111900,17026435,870,870,870,870,0
|
|
20231025,111800,17026435,870,870,870,870,0
|
|
20231025,111700,17026435,870,870,870,870,73
|
|
20231025,111600,16962925,870,870,870,870,0
|
|
20231025,111500,16962925,870,870,870,870,0
|
|
20231025,111400,16962925,870,870,870,870,0
|
|
20231025,111300,16962925,870,870,870,870,0
|
|
20231025,111200,16962925,870,868,870,868,7
|
|
20231025,111100,16956847,868,868,868,868,4
|
|
20231025,111000,16953375,866,866,866,866,1
|
|
20231025,110900,16952509,866,866,866,866,70
|
|
20231025,110800,16891889,870,870,870,870,0
|
|
20231025,110700,16891889,870,870,870,870,0
|
|
20231025,110600,16891889,870,870,870,870,0
|
|
20231025,110500,16891889,870,870,870,870,0
|
|
20231025,110400,16891889,870,870,870,870,0
|
|
20231025,110300,16891889,870,870,870,870,0
|
|
20231025,110200,16891889,870,870,870,870,0
|
|
20231025,110100,16891889,870,870,870,870,200
|
|
20231025,110000,16717889,870,870,870,870,70
|
|
20231025,105900,16656989,865,867,867,865,5000
|
|
20231025,105800,12325445,870,870,870,870,0
|
|
20231025,105700,12325445,870,870,870,870,0
|
|
20231025,105600,12325445,870,870,870,870,0
|
|
20231025,105500,12325445,870,867,870,867,3
|
|
20231025,105400,12322839,867,867,867,867,0
|
|
20231025,105300,12322839,867,867,867,867,1
|
|
20231025,105200,12321972,867,867,867,867,0
|
|
20231025,105100,12321972,867,867,867,867,0
|
|
20231025,105000,12321972,867,867,867,867,0
|
|
20231025,104900,12321972,867,867,867,867,0
|
|
20231025,104800,12321972,867,869,869,867,541
|
|
20231025,104700,11852725,870,870,870,870,537
|
|
20231025,104600,11385535,870,870,870,870,0
|
|
20231025,104500,11385535,870,870,870,870,0
|
|
20231025,104400,11385535,870,870,870,870,0
|
|
20231025,104300,11385535,870,870,870,870,0
|
|
20231025,104200,11385535,870,870,870,870,0
|
|
20231025,104100,11385535,870,870,870,870,0
|
|
20231025,104000,11385535,870,870,870,870,0
|
|
20231025,103900,11385535,870,870,870,870,21
|
|
20231025,103800,11367265,870,869,870,869,729
|
|
20231025,103700,10733735,869,869,869,869,0
|
|
20231025,103600,10733735,869,869,869,869,0
|
|
20231025,103500,10733735,869,869,869,869,0
|
|
20231025,103400,10733735,869,869,869,869,1
|
|
20231025,103300,10732866,869,869,869,869,0
|
|
20231025,103200,10732866,869,869,869,869,0
|
|
20231025,103100,10732866,869,869,869,869,0
|
|
20231025,103000,10732866,869,869,869,869,1
|
|
20231025,102900,10731997,869,869,869,869,0
|
|
20231025,102800,10731997,869,869,869,869,0
|
|
20231025,102700,10731997,869,869,869,869,0
|
|
20231025,102600,10731997,869,869,869,869,1505
|
|
20231025,102500,9424152,870,870,870,870,0
|
|
20231025,102400,9424152,870,870,870,870,1
|
|
20231025,102300,9423282,869,869,869,869,0
|
|
20231025,102200,9423282,869,869,869,869,5
|
|
20231025,102100,9418937,869,869,869,869,1
|
|
20231025,102000,9418068,866,866,866,866,0
|
|
20231025,101900,9418068,866,866,866,866,0
|
|
20231025,101800,9418068,866,866,866,866,1
|
|
20231025,101700,9417202,869,869,869,869,400
|
|
20231025,101600,9069602,869,869,869,869,0
|
|
20231025,101500,9069602,869,869,869,869,0
|
|
20231025,101400,9069602,869,869,869,869,20
|
|
20231025,101300,9052222,869,869,869,869,0
|
|
20231025,101200,9052222,869,869,869,869,0
|
|
20231025,101100,9052222,869,869,869,869,0
|
|
20231025,101000,9052222,869,869,869,869,0
|
|
20231025,100900,9052222,869,869,869,869,0
|
|
20231025,100800,9052222,869,869,869,869,0
|
|
20231025,100700,9052222,869,869,869,869,0
|
|
20231025,100600,9052222,869,866,869,866,16
|
|
20231025,100500,9038342,869,869,869,869,0
|
|
20231025,100400,9038342,869,869,869,869,5
|
|
20231025,100300,9033997,869,869,869,869,0
|
|
20231025,100200,9033997,869,869,869,866,7
|
|
20231025,100100,9027917,869,869,869,869,0
|
|
20231025,100000,9027917,869,869,869,869,6
|
|
20231025,095900,9022703,867,867,867,867,0
|
|
20231025,095800,9022703,867,867,867,867,0
|
|
20231025,095700,9022703,867,867,867,867,0
|
|
20231025,095600,9022703,867,867,867,867,140
|
|
20231025,095500,8901323,867,867,867,867,0
|
|
20231025,095400,8901323,867,867,867,867,0
|
|
20231025,095300,8901323,867,868,868,867,550
|
|
20231025,095200,8424084,868,868,868,868,229
|
|
20231025,095100,8225312,868,870,870,868,16
|
|
20231025,095000,8211410,870,870,870,870,0
|
|
20231025,094900,8211410,870,870,870,870,0
|
|
20231025,094800,8211410,870,868,870,868,2
|
|
20231025,094700,8209672,870,870,870,870,0
|
|
20231025,094600,8209672,870,870,870,870,0
|
|
20231025,094500,8209672,870,869,870,869,100
|
|
20231025,094400,8122717,870,870,870,870,0
|
|
20231025,094300,8122717,870,870,870,870,0
|
|
20231025,094200,8122717,870,870,870,870,0
|
|
20231025,094100,8122717,870,870,870,870,0
|
|
20231025,094000,8122717,870,870,870,870,0
|
|
20231025,093900,8122717,870,870,870,870,2
|
|
20231025,093800,8120977,870,870,870,870,0
|
|
20231025,093700,8120977,870,870,870,870,96
|
|
20231025,093600,8037457,871,871,871,871,50
|
|
20231025,093500,7993907,872,872,872,872,0
|
|
20231025,093400,7993907,872,872,872,872,25
|
|
20231025,093300,7972107,872,872,872,872,11
|
|
20231025,093200,7962515,873,873,873,867,737
|
|
20231025,093100,7323314,873,873,873,873,16
|
|
20231025,093000,7309346,873,871,873,871,9
|
|
20231025,092900,7301503,873,873,873,873,0
|
|
20231025,092800,7301503,873,873,873,873,3
|
|
20231025,092700,7298884,874,874,874,874,0
|
|
20231025,092600,7298884,874,874,874,874,101
|
|
20231025,092500,7210610,873,873,873,873,17
|
|
20231025,092400,7195769,872,870,872,870,1791
|
|
20231025,092300,5637309,869,869,869,869,2075
|
|
20231025,092200,3834134,868,868,868,868,0
|
|
20231025,092100,3834134,868,868,868,868,1088
|
|
20231025,092000,2889750,867,868,868,867,2
|
|
20231025,091900,2888015,868,868,868,868,0
|
|
20231025,091800,2888015,868,868,868,868,1
|
|
20231025,091700,2887147,869,869,869,869,0
|
|
20231025,091600,2887147,869,869,869,869,1000
|
|
20231025,091500,2018147,869,869,869,869,1
|
|
20231025,091400,2017278,869,869,869,869,6
|
|
20231025,091300,2012064,866,866,866,866,0
|
|
20231025,091200,2012064,866,866,866,866,0
|
|
20231025,091100,2012064,866,866,866,866,200
|
|
20231025,091000,1838864,868,868,868,868,124
|
|
20231025,090900,1731232,869,869,869,869,0
|
|
20231025,090800,1731232,869,869,869,869,618
|
|
20231025,090700,1194190,869,868,869,868,24
|
|
20231025,090600,1173357,868,868,868,868,0
|
|
20231025,090500,1173357,868,868,868,868,29
|
|
20231025,090400,1148185,869,868,869,868,40
|
|
20231025,090300,1113428,869,869,869,869,134
|
|
20231025,090200,996982,869,869,869,869,22
|
|
20231025,090100,977864,870,868,870,868,107
|
|
20231025,090000,884788,870,870,870,869,1017
|